CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 21.60 -0.05% 1.81% 12.63 -2.40 94,511 21.84 21.90 21.51 23.08 76.92
2026-05-18 21.61 -3.05% 4.56% 11.37 45.60 239,208 22.01 22.48 21.50 11.22 88.78
2026-05-15 22.29 -1.89% 5.21% 18.49 -2.38 690,353 23.01 23.01 21.87 36.84 63.16
2026-05-14 22.72 -0.35% 3.27% 65.92 46.96 158,562 23.34 23.34 22.60 16.22 83.78
2026-05-13 22.80 -1.98% 2.68% 54.04 -1.52 129,275 23.27 23.36 22.75 8.20 91.80
2026-05-12 23.26 0.52% 2.09% 73.04 47.12 356,298 23.15 23.50 23.02 50.00 50.00
2026-05-11 23.14 0.52% 2.06% 47.53 -0.60 251,572 23.00 23.24 22.77 78.72 21.28
2026-05-08 23.02 -0.95% 1.70% 37.40 46.88 206,787 23.04 23.34 22.95 17.95 82.05
2026-05-07 23.24 0.13% 2.36% 36.68 -0.84 429,247 23.01 23.44 22.90 62.96 37.04
2026-05-06 23.21 5.45% 9.25% 41.43 47.32 2,669,249 22.75 24.21 22.16 51.22 48.78
2026-05-05 22.01 -2.52% 4.99% 23.00 -0.90 331,654 22.35 22.95 21.86 13.76 86.24
2026-05-04 22.58 3.06% 6.75% 29.18 44.92 535,936 21.92 23.40 21.92 44.59 55.41
2026-04-30 21.91 -6.17% 8.34% 13.94 0.24 830,116 22.87 22.87 21.11 45.45 54.55
2026-04-29 23.35 -3.91% 7.48% 15.84 43.58 281,298 24.49 24.99 23.25 5.75 94.25
2026-04-28 24.30 -1.30% 3.20% 37.50 3.12 73,852 24.02 24.51 23.75 72.37 27.63
2026-04-27 24.62 1.86% 4.04% 53.19 45.48 267,570 24.25 24.97 24.00 63.92 36.08
2026-04-23 24.17 -1.91% 4.72% 55.81 3.76 755,766 24.60 24.83 23.71 41.07 58.93
2026-04-22 24.64 0.78% 4.98% 68.08 44.58 505,588 24.55 25.30 24.10 45.00 55.00
2026-04-21 24.45 -3.05% 10.40% 57.46 4.70 1,222,759 25.44 26.00 23.55 36.73 63.27
2026-04-20 25.22 -3.41% 6.00% 76.25 44.20 1,368,826 25.52 26.50 25.00 14.67 85.33
2026-04-17 26.11 3.28% 5.92% 89.79 6.24 1,597,312 25.51 26.49 25.01 74.32 25.68
2026-04-16 25.28 3.90% 6.86% 90.88 45.98 1,181,087 24.33 26.00 24.33 56.89 43.11
2026-04-15 24.33 3.05% 4.80% 87.52 4.58 1,636,171 24.00 24.68 23.55 69.03 30.97
2026-04-14 23.61 3.73% 3.93% 84.42 44.08 1,645,451 22.90 23.80 22.90 78.89 21.11
2026-04-13 22.76 -3.48% 4.72% 80.60 3.14 2,276,279 23.01 23.30 22.25 48.57 51.43
2026-04-10 23.58 9.98% 9.93% 87.60 42.38 3,233,681 21.80 23.58 21.45 100.00 0.00
2026-04-09 21.44 8.72% 13.38% 85.64 4.78 2,234,521 19.97 21.69 19.13 90.23 9.77
2026-04-08 19.72 9.98% 3.79% 67.78 38.10 965,305 19.72 19.72 19.00 100.00 0.00
2026-04-07 17.93 -1.16% 2.08% 36.73 1.34 650,614 18.02 18.15 17.78 40.54 59.46
2026-04-06 18.14 -0.93% 5.06% 36.95 34.52 830,506 18.58 18.70 17.80 37.78 62.22
2026-04-03 18.31 -0.87% 2.65% 28.57 1.76 93,862 18.50 18.59 18.11 41.67 58.33
2026-04-02 18.47 -1.39% 2.58% 44.42 34.86 89,771 18.49 18.68 18.21 55.32 44.68
2026-04-01 18.73 7.21% 8.28% 49.26 2.08 587,974 17.75 19.22 17.75 66.67 33.33
2026-03-31 17.47 -3.59% 12.12% 33.25 35.38 591,020 18.30 18.50 16.50 48.50 51.50
2026-03-30 18.12 -3.82% 8.00% 38.29 -0.44 569,270 19.44 19.44 18.00 8.33 91.67
2026-03-27 18.84 -1.00% 3.84% 49.67 36.68 2,206,485 19.48 19.48 18.76 11.11 88.89
2026-03-26 19.03 -5.79% 6.83% 52.63 1.00 1,133,923 20.19 20.19 18.90 10.08 89.92
2026-03-25 20.20 5.93% 9.70% 82.87 37.06 3,142,619 19.07 20.80 18.96 67.39 32.61
2026-03-24 19.07 1.38% 4.00% 58.67 3.34 354,493 19.01 19.50 18.75 42.67 57.33
2026-03-19 18.81 -0.32% 1.94% 36.00 34.80 201,810 18.87 18.96 18.60 58.33 41.67
2026-03-18 18.87 -0.53% 2.91% 86.32 2.82 3,285,797 18.97 19.07 18.53 62.96 37.04
2026-03-17 18.97 0.58% 2.09% 49.55 34.92 117,451 18.86 19.09 18.70 69.23 30.77
2026-03-16 18.86 -0.11% 2.54% 48.14 3.02 79,344 18.87 18.99 18.52 72.34 27.66
2026-03-13 18.88 -0.68% 1.50% 56.46 34.70 24,804 18.98 18.98 18.70 64.28 35.72
2026-03-12 19.01 0.37% 4.12% 47.98 3.06 399,827 18.99 19.47 18.70 40.26 59.74
2026-03-11 18.94 -0.05% 2.73% 47.87 34.96 352,920 19.10 19.21 18.70 47.06 52.94
2026-03-10 18.95 8.35% 6.11% 32.42 2.92 776,911 18.50 19.11 18.01 85.45 14.55
2026-03-09 17.49 -7.95% 8.30% 10.04 34.98 221,133 18.00 18.52 17.10 27.46 72.54
2026-03-06 19.00 0.11% 2.91% 21.37 0.00 625,465 19.10 19.45 18.90 18.18 81.82
2026-03-05 18.98 3.21% 4.62% 16.60 38.00 4,863,062 18.89 19.49 18.63 40.70 59.30
2026-03-04 18.39 -4.17% 8.77% 8.58 -0.04 446,166 19.31 19.60 18.02 23.42 76.58
2026-03-03 19.19 0.31% 9.61% 8.28 36.82 670,919 18.01 19.74 18.01 68.21 31.79
2026-03-02 19.13 -10.02% 4.50% 7.20 1.56 912,463 19.13 19.99 19.13 0.00 100.00
2026-02-27 21.26 -6.84% 6.54% 8.37 36.70 1,043,342 21.16 22.00 20.65 45.19 54.81
2026-02-26 22.82 2.47% 4.70% 19.78 5.82 342,126 22.50 22.93 21.90 89.32 10.68
2026-02-25 22.27 -6.47% 13.64% 9.45 39.82 1,130,039 24.48 25.00 22.00 9.00 91.00
2026-02-24 23.81 -1.94% 4.66% 8.86 4.72 269,683 24.50 24.50 23.41 36.70 63.30
2026-02-23 24.28 -4.18% 5.29% 15.75 42.90 156,919 25.00 25.48 24.20 6.25 93.75
2026-02-20 25.34 -1.29% 4.68% 16.67 5.66 145,841 25.21 25.96 24.80 46.55 53.45
2026-02-19 25.67 -3.97% 7.36% 17.29 45.02 169,717 26.98 26.98 25.13 29.19 70.81
2026-02-18 26.73 2.10% 2.60% 20.77 6.32 102,651 26.18 26.86 26.18 80.88 19.12
2026-02-17 26.18 -3.00% 5.46% 9.46 47.14 533,503 27.21 27.42 26.00 12.68 87.32
2026-02-16 26.99 -6.67% 7.79% 9.81 5.22 484,653 28.79 28.93 26.84 7.18 92.82
2026-02-13 28.92 1.47% 2.65% 15.67 48.76 106,399 28.50 29.00 28.25 89.33 10.67
2026-02-12 28.50 -2.46% 3.53% 13.41 9.08 581,001 29.02 29.30 28.30 20.00 80.00
2026-02-11 29.22 -0.41% 1.55% 31.25 47.92 33,205 29.05 29.50 29.05 37.78 62.22
2026-02-10 29.34 -0.41% 2.62% 56.44 10.52 60,862 29.46 29.79 29.03 40.79 59.21
2026-02-09 29.46 -1.07% 1.94% 50.69 48.16 119,773 29.78 29.90 29.33 22.81 77.19
2026-02-06 29.78 -2.14% 4.15% 37.40 10.76 152,781 30.50 30.89 29.66 9.76 90.24
2026-02-04 30.43 -1.07% 2.81% 36.22 48.80 162,718 30.53 31.10 30.25 21.18 78.82
2026-02-03 30.76 1.15% 4.47% 34.65 12.06 436,799 30.01 31.35 30.01 55.97 44.03
2026-02-02 30.41 1.16% 2.86% 36.56 49.46 374,080 30.00 30.60 29.75 77.65 22.35
2026-01-30 30.06 3.94% 9.72% 30.78 11.36 2,839,653 28.92 31.50 28.71 48.39 51.61
2026-01-29 28.92 -1.67% 3.36% 16.25 48.76 457,130 29.42 29.50 28.54 39.58 60.42
2026-01-28 29.41 -5.19% 7.24% 38.31 9.08 697,507 31.02 31.10 29.00 19.52 80.48
2026-01-27 31.02 -2.54% 2.84% 66.87 49.74 310,905 31.88 31.88 31.00 2.27 97.73
2026-01-26 31.83 -1.73% 4.76% 81.65 12.30 273,853 33.00 33.00 31.50 22.00 78.00
2026-01-23 32.39 1.60% 5.32% 87.25 51.36 2,737,126 31.88 33.43 31.74 38.46 61.54
2026-01-22 31.88 -0.75% 1.90% 78.61 13.42 776,974 32.01 32.10 31.50 63.33 36.67
2026-01-21 32.12 0.66% 5.94% 84.27 50.34 1,755,469 32.05 33.90 32.00 6.32 93.68
2026-01-20 31.91 4.18% 4.98% 65.56 13.90 4,072,937 30.72 32.03 30.51 92.11 7.89
2026-01-19 30.63 4.25% 5.99% 50.61 49.92 3,317,595 29.06 30.80 29.06 90.23 9.77
2026-01-16 29.38 1.07% 3.81% 39.85 11.34 1,640,157 29.11 30.00 28.90 43.64 56.36
2026-01-15 29.07 -0.95% 3.73% 31.05 47.42 797,361 29.48 30.00 28.92 13.89 86.11
2026-01-14 29.35 -1.05% 3.20% 51.19 10.72 148,539 29.70 29.98 29.05 32.26 67.74
2026-01-13 29.66 0.37% 2.38% 57.25 47.98 246,913 29.50 29.70 29.01 94.20 5.80
2026-01-12 29.55 -3.15% 4.74% 54.72 11.34 648,849 30.55 30.74 29.35 14.39 85.61
2026-01-09 30.51 -0.26% 4.14% 93.26 47.76 1,040,533 30.75 31.45 30.20 24.80 75.20
2026-01-08 30.59 2.21% 5.05% 96.06 13.26 1,060,945 29.93 30.99 29.50 73.15 26.85
2026-01-07 29.93 -0.27% 2.24% 83.13 47.92 412,108 30.01 30.16 29.50 65.15 34.85
2026-01-06 30.01 2.49% 4.31% 85.96 11.94 789,626 29.29 30.25 29.00 80.80 19.20
2026-01-05 29.28 0.00% 2.93% 81.46 48.08 396,695 29.06 29.88 29.03 29.41 70.59
2026-01-02 29.28 -0.10% 2.41% 67.76 10.48 1,108,279 29.49 29.70 29.00 40.00 60.00
2026-01-01 29.31 4.42% 5.69% 59.92 48.08 675,229 28.10 29.70 28.10 75.62 24.38
2025-12-31 28.07 0.18% 1.75% 14.29 10.54 260,435 28.03 28.49 28.00 14.29 85.71
2025-12-30 28.02 -1.06% 2.68% 8.99 45.60 2,172,406 28.52 28.75 28.00 2.67 97.33
2025-12-29 28.32 0.00% 2.12% 7.66 10.44 376,933 28.51 28.90 28.30 3.33 96.67
2025-12-26 28.32 0.57% 1.54% 7.14 46.20 306,252 28.05 28.38 27.95 86.05 13.95
2025-12-24 28.16 -1.26% 1.81% 31.58 10.44 155,225 28.61 28.61 28.10 11.76 88.24
2025-12-23 28.52 -1.08% 1.72% 51.82 45.88 99,487 28.99 28.99 28.50 4.08 95.92
2025-12-22 28.83 -1.00% 1.70% 52.86 11.16 214,242 29.00 29.29 28.80 6.12 93.88
2025-12-19 29.12 -1.22% 2.03% 63.14 46.50 155,037 29.59 29.59 29.00 20.34 79.66
2025-12-18 29.48 -2.03% 3.89% 72.14 11.74 1,045,741 30.02 30.44 29.30 15.79 84.21
2025-12-17 30.09 -0.50% 3.30% 88.18 47.22 1,228,440 30.50 31.00 30.01 8.08 91.92
2025-12-16 30.24 3.28% 8.33% 91.22 12.96 2,588,542 29.52 31.85 29.40 34.29 65.71
2025-12-15 29.28 3.13% 5.17% 88.03 47.52 1,007,999 28.41 29.50 28.05 84.83 15.17
2025-12-12 28.39 -0.84% 3.36% 76.47 11.04 385,141 28.63 29.20 28.25 14.74 85.26
2025-12-11 28.63 1.71% 5.29% 90.84 45.74 2,024,244 28.20 29.48 28.00 42.57 57.43
2025-12-10 28.15 0.93% 2.48% 56.35 11.52 794,273 28.00 28.49 27.80 50.72 49.28
2025-12-09 27.89 1.16% 1.81% 24.19 44.78 492,287 27.70 28.11 27.61 56.00 44.00
2025-12-08 27.57 -0.14% 2.88% 65.78 11.00 223,077 27.61 27.90 27.12 57.69 42.31
2025-12-05 27.61 0.40% 2.93% 66.75 44.14 176,010 28.10 28.10 27.30 38.75 61.25
2025-12-04 27.50 -0.29% 2.01% 55.46 11.08 81,143 27.60 27.85 27.30 36.36 63.64
2025-12-03 27.58 0.07% 2.69% 51.87 43.92 212,237 27.50 28.24 27.50 10.81 89.19
2025-12-02 27.56 -1.54% 5.21% 51.77 11.24 881,261 28.02 28.45 27.04 36.88 63.12
2025-12-01 27.99 -2.98% 5.70% 50.10 43.88 2,175,553 28.06 29.49 27.90 5.66 94.34
2025-11-28 28.85 9.82% 10.73% 58.84 12.10 3,966,576 26.30 28.90 26.10 98.21 1.79
2025-11-27 26.27 0.15% 2.46% 18.58 45.60 156,844 26.25 26.65 26.01 40.63 59.37
2025-11-26 26.23 -2.78% 4.77% 43.90 6.94 674,101 26.63 27.25 26.01 17.74 82.26
2025-11-25 26.98 -1.50% 4.68% 58.40 45.52 576,909 27.39 27.74 26.50 38.71 61.29
2025-11-24 27.39 0.04% 2.85% 72.58 8.44 170,933 27.25 27.75 26.98 53.25 46.75
2025-11-21 27.38 -2.14% 3.78% 77.99 46.34 280,671 28.05 28.30 27.27 10.68 89.32
2025-11-20 27.98 -0.29% 2.98% 85.16 8.42 657,939 28.45 28.68 27.85 15.66 84.34
2025-11-19 28.06 1.34% 4.09% 64.96 47.54 2,164,320 27.86 29.00 27.86 17.54 82.46
2025-11-18 27.69 3.98% 5.81% 68.90 8.58 1,650,756 26.97 28.25 26.70 63.87 36.13
2025-11-17 26.63 0.34% 3.51% 52.75 46.80 305,006 26.20 27.12 26.20 46.74 53.26
2025-11-14 26.54 1.03% 3.50% 45.65 6.46 133,029 26.27 26.93 26.02 57.14 42.86
2025-11-13 26.27 2.42% 4.16% 33.64 46.62 357,732 25.70 26.77 25.70 53.27 46.73
2025-11-12 25.65 -1.31% 2.70% 22.11 5.92 170,282 25.80 26.20 25.51 20.29 79.71
2025-11-11 25.99 -3.56% 4.45% 31.95 45.38 711,859 26.89 27.00 25.85 12.17 87.83
2025-11-10 26.95 3.22% 5.00% 40.33 6.60 1,689,786 26.11 27.30 26.00 73.08 26.92
2025-11-07 26.11 -1.25% 5.92% 9.38 47.30 1,093,686 26.35 27.00 25.49 41.06 58.94
2025-11-06 26.44 -1.60% 3.97% 6.66 4.92 1,383,347 26.87 27.00 25.97 45.63 54.37
2025-11-05 26.87 -2.96% 3.85% 5.67 47.96 955,802 27.53 27.53 26.51 35.29 64.71
2025-11-04 27.69 -0.29% 1.41% 4.54 5.78 135,846 27.90 27.99 27.60 23.08 76.92
2025-11-03 27.77 1.42% 3.43% 4.92 49.60 455,641 27.89 28.34 27.40 39.36 60.64
2025-10-31 27.38 -0.58% 4.80% 5.25 5.94 919,469 28.00 28.40 27.10 21.54 78.46
2025-10-30 27.54 -6.61% 12.32% 5.69 48.82 1,090,780 30.00 30.44 27.10 13.17 86.83
2025-10-29 29.49 -6.44% 8.14% 6.57 6.26 2,357,682 31.50 31.63 29.25 10.08 89.92
2025-10-28 31.52 -4.40% 5.84% 8.12 52.72 404,841 32.51 32.97 31.15 20.33 79.67
2025-10-27 32.97 -7.13% 8.23% 9.60 10.32 1,006,038 34.12 35.50 32.80 6.30 93.70
2025-10-24 35.50 0.08% 2.80% 37.81 55.62 341,458 35.70 36.00 35.02 48.98 51.02
2025-10-23 35.47 1.20% 5.21% 62.24 15.38 642,491 35.05 36.15 34.36 62.01 37.99
2025-10-22 35.05 0.09% 2.11% 40.51 55.56 289,813 34.96 35.27 34.54 69.86 30.14
2025-10-21 35.02 -2.29% 6.87% 37.34 14.54 297,625 35.70 35.80 33.50 66.09 33.91
2025-10-17 35.84 -1.73% 2.72% 41.31 55.50 97,723 36.47 36.60 35.63 21.65 78.35
2025-10-16 36.47 -1.46% 3.02% 50.37 16.18 219,172 36.50 37.50 36.40 6.36 93.64
2025-10-15 37.01 2.01% 3.31% 59.46 56.76 978,587 36.00 37.19 36.00 84.87 15.13
2025-10-14 36.28 6.14% 5.50% 45.22 17.26 1,244,841 34.74 36.65 34.74 80.63 19.37
2025-10-13 34.18 -6.07% 7.55% 20.06 55.30 1,913,212 36.20 36.20 33.66 20.47 79.53
2025-10-10 36.39 -1.49% 3.06% 24.37 13.06 665,507 36.85 37.10 36.00 35.45 64.55
2025-10-09 36.94 -0.24% 6.11% 32.34 59.72 3,608,723 37.01 38.89 36.65 12.95 87.05
2025-10-08 37.03 1.67% 3.28% 27.97 14.16 767,467 36.80 37.49 36.30 61.34 38.66
2025-10-07 36.42 2.07% 3.18% 38.88 59.90 428,934 35.85 36.63 35.50 81.42 18.58
2025-10-06 35.68 -3.59% 6.42% 31.54 12.94 2,095,141 36.98 36.98 34.75 41.70 58.30
2025-10-03 37.01 -3.14% 5.10% 36.82 58.42 3,225,770 38.25 38.36 36.50 27.42 72.58
2025-10-02 38.21 -2.60% 4.42% 39.66 15.60 819,497 39.15 39.70 38.02 11.31 88.69
2025-10-01 39.23 1.00% 3.95% 42.54 60.82 1,809,452 38.40 39.50 38.00 82.00 18.00
2025-09-30 38.84 -2.34% 6.45% 54.18 17.64 2,345,439 39.90 40.45 38.00 34.29 65.71
2025-09-29 39.77 4.52% 6.96% 63.91 60.04 1,903,029 38.40 40.70 38.05 64.91 35.09
2025-09-26 38.05 -0.26% 3.20% 49.34 19.50 1,140,607 38.15 38.70 37.50 45.83 54.17
2025-09-25 38.15 -0.96% 2.42% 52.60 56.60 313,635 38.20 38.98 38.06 9.78 90.22
2025-09-24 38.52 -2.01% 2.81% 57.22 19.70 583,337 39.21 39.48 38.40 11.11 88.89
2025-09-23 39.31 -1.65% 1.65% 70.88 57.34 437,152 39.62 39.95 39.30 1.54 98.46
2025-09-22 39.97 4.31% 6.27% 66.01 21.28 2,011,260 38.35 40.49 38.10 78.24 21.76
2025-09-19 38.32 0.08% 2.08% 42.54 58.66 460,333 38.31 38.79 38.00 40.51 59.49
2025-09-18 38.29 0.50% 3.68% 56.49 17.98 847,087 38.20 39.45 38.05 17.14 82.86
2025-09-17 38.10 0.40% 1.82% 38.80 58.60 460,122 38.01 38.60 37.91 27.54 72.46
2025-09-16 37.95 -0.16% 1.69% 27.60 17.60 306,757 38.49 38.49 37.85 15.63 84.37
2025-09-15 38.01 -0.29% 2.38% 45.47 58.30 603,251 38.09 38.25 37.36 73.03 26.97
2025-09-12 38.12 -2.23% 3.84% 43.37 17.72 1,077,457 39.00 39.25 37.80 22.07 77.93
2025-09-11 38.99 1.04% 4.89% 65.12 58.52 2,018,009 38.61 39.23 37.40 86.89 13.11
2025-09-10 38.59 1.61% 5.08% 72.02 19.46 1,361,845 37.80 38.90 37.02 83.51 16.49
2025-09-09 37.98 -2.04% 4.27% 71.41 57.72 990,112 38.77 39.10 37.50 30.00 70.00
2025-09-08 38.77 -2.07% 3.87% 81.05 18.24 1,927,420 39.80 39.99 38.50 18.12 81.88
2025-09-05 39.59 2.99% 5.35% 92.71 59.30 1,917,292 38.11 40.15 38.11 72.55 27.45
2025-09-04 38.44 -0.88% 5.43% 87.99 19.88 1,310,006 38.80 39.60 37.56 43.14 56.86
2025-09-03 38.78 3.97% 6.40% 95.85 57.00 2,599,890 37.50 39.40 37.03 73.84 26.16
2025-09-02 37.30 5.01% 8.47% 93.73 20.56 5,592,290 35.40 38.40 35.40 63.33 36.67
2025-09-01 35.52 1.31% 2.73% 83.64 54.04 820,766 35.20 35.70 34.75 81.05 18.95
2025-08-29 35.06 0.26% 2.45% 46.94 17.00 701,965 34.92 35.58 34.73 38.82 61.18
2025-08-28 34.97 -0.14% 1.90% 38.54 53.12 295,693 34.68 35.34 34.68 43.94 56.06
2025-08-27 35.02 -0.37% 1.72% 41.94 16.82 426,292 35.03 35.45 34.85 28.33 71.67
2025-08-26 35.15 1.01% 3.30% 66.39 53.22 3,553,903 35.00 36.00 34.85 26.09 73.91
2025-08-25 34.80 0.03% 1.83% 38.33 17.08 401,177 34.90 35.15 34.52 44.44 55.56
2025-08-22 34.79 0.03% 1.70% 47.52 52.52 453,107 34.70 35.29 34.70 15.25 84.75
2025-08-21 34.78 -0.97% 2.90% 54.04 17.06 2,361,983 35.11 35.50 34.50 28.00 72.00
2025-08-20 35.12 -0.20% 2.51% 81.48 52.50 773,859 35.88 35.88 35.00 13.64 86.36
2025-08-19 35.19 0.06% 3.16% 68.22 17.74 3,454,134 34.80 35.90 34.80 35.45 64.55
2025-08-18 35.17 1.21% 3.64% 78.87 52.64 846,906 34.90 35.55 34.30 69.60 30.40
2025-08-15 34.75 -0.94% 3.59% 67.18 17.70 2,017,002 35.15 35.74 34.50 20.16 79.84
2025-08-13 35.08 0.63% 3.07% 81.29 51.80 1,748,206 34.88 35.95 34.88 18.69 81.31
2025-08-12 34.86 0.61% 3.59% 71.95 18.36 2,843,241 34.75 35.25 34.03 68.03 31.97
2025-08-11 34.65 2.64% 3.57% 55.16 51.36 1,616,881 33.76 34.80 33.60 87.50 12.50
2025-08-08 33.76 -1.43% 4.23% 51.59 17.94 1,023,473 34.74 34.74 33.33 30.50 69.50
2025-08-07 34.25 4.01% 3.96% 52.34 49.58 2,572,155 33.49 34.41 33.10 87.79 12.21
2025-08-06 32.93 -1.41% 3.39% 36.78 18.92 1,229,584 33.59 33.90 32.79 12.61 87.39
2025-08-05 33.40 4.80% 5.16% 54.50 46.94 3,763,009 32.30 33.65 32.00 84.85 15.15
2025-08-04 31.87 -1.79% 3.07% 53.91 19.86 701,239 32.44 32.60 31.63 24.74 75.26
2025-08-01 32.45 -4.42% 8.89% 59.32 43.88 1,247,992 33.95 34.30 31.50 33.93 66.07
2025-07-31 33.95 1.16% 4.87% 76.62 21.02 1,497,927 34.02 35.29 33.65 18.29 81.71
2025-07-30 33.56 -1.18% 3.77% 71.22 46.88 937,434 33.51 34.45 33.20 28.80 71.20
2025-07-29 33.96 -1.02% 6.53% 75.06 20.24 3,396,600 34.52 35.90 33.70 11.82 88.18
2025-07-28 34.31 4.48% 6.43% 66.67 47.68 4,803,631 33.12 35.25 33.12 55.87 44.13
2025-07-25 32.84 4.62% 7.67% 54.94 20.94 3,069,311 31.31 33.70 31.30 64.17 35.83
2025-07-24 31.39 -0.06% 2.35% 21.93 44.74 615,476 31.10 31.83 31.10 39.73 60.27
2025-07-23 31.41 -0.76% 2.35% 11.99 18.04 472,553 31.59 31.75 31.02 53.42 46.58
2025-07-22 31.65 -0.53% 3.59% 11.45 44.78 643,804 31.61 32.63 31.50 13.27 86.73
2025-07-21 31.82 -0.59% 2.06% 8.30 18.52 634,479 32.02 32.25 31.60 33.85 66.15
2025-07-18 32.01 -2.56% 4.09% 16.70 45.12 695,142 32.80 33.10 31.80 16.15 83.85
2025-07-17 32.85 1.01% 3.07% 51.59 18.90 1,010,231 32.80 33.60 32.60 25.00 75.00
2025-07-16 32.52 0.25% 4.99% 50.98 46.80 2,253,764 32.45 33.25 31.67 53.80 46.20
2025-07-15 32.44 -4.62% 6.19% 65.00 18.24 2,871,401 34.05 34.30 32.30 7.00 93.00
2025-07-14 34.01 -1.16% 3.57% 78.65 46.64 3,432,798 34.74 34.80 33.60 34.17 65.83
2025-07-11 34.41 -4.26% 5.83% 82.35 21.38 3,377,063 36.20 36.30 34.30 5.50 94.50
2025-07-10 35.94 1.30% 6.47% 100.00 47.44 7,809,377 35.76 37.05 34.80 50.67 49.33
2025-07-09 35.48 8.77% 13.84% 100.00 24.44 13,535,137 33.00 35.86 31.50 91.28 8.72
2025-07-08 32.62 0.74% 10.02% 100.00 46.52 13,667,752 33.94 35.48 32.25 11.46 88.54
2025-07-07 32.38 9.99% 3.62% 100.00 18.72 6,757,907 31.51 32.38 31.25 100.00 0.00
2025-07-04 29.44 2.12% 5.32% 100.00 46.04 2,913,141 29.00 29.70 28.20 82.67 17.33
2025-07-03 28.83 0.10% 6.54% 100.00 12.84 2,522,636 28.90 29.31 27.51 73.33 26.67
2025-07-02 28.80 4.61% 7.47% 100.00 44.82 6,552,685 27.61 29.35 27.31 73.04 26.96
2025-07-01 27.53 0.22% 4.48% 75.42 12.78 3,126,201 28.00 28.48 27.26 22.13 77.87
2025-06-30 27.47 7.18% 8.42% 73.68 42.28 10,376,140 26.00 28.19 26.00 67.12 32.88
2025-06-27 25.63 5.60% 6.85% 66.34 12.66 5,163,129 24.24 25.90 24.24 83.73 16.27
2025-06-26 24.27 1.34% 3.13% 49.08 38.60 1,825,365 24.00 24.74 23.99 37.33 62.67
2025-06-25 23.95 0.59% 2.30% 48.99 9.94 705,947 23.90 24.00 23.46 90.74 9.26
2025-06-24 23.81 9.57% 3.91% 49.82 37.96 1,687,926 23.20 23.90 23.00 90.00 10.00
2025-06-23 21.73 -8.00% 9.13% 16.71 9.66 2,854,634 22.61 23.20 21.26 24.23 75.77
2025-06-20 23.62 -0.67% 2.38% 28.57 33.80 738,981 23.81 24.08 23.52 17.86 82.14
2025-06-19 23.78 0.59% 4.86% 30.22 13.44 2,058,556 23.65 24.80 23.65 11.30 88.70
2025-06-18 23.64 -3.00% 2.93% 33.19 34.12 1,459,997 24.12 24.24 23.55 13.04 86.96
2025-06-17 24.37 1.29% 3.49% 45.88 13.16 2,092,064 24.11 24.94 24.10 32.14 67.86
2025-06-16 24.06 0.97% 4.29% 44.58 35.58 1,431,868 23.83 24.56 23.55 50.50 49.50
2025-06-13 23.83 -2.50% 3.23% 39.87 12.54 1,043,852 23.25 24.00 23.25 77.33 22.67
2025-06-12 24.44 -0.81% 3.20% 59.80 35.12 5,534,432 24.55 25.13 24.35 11.54 88.46
2025-06-11 24.64 -0.12% 3.26% 65.59 13.76 2,271,729 24.89 25.35 24.55 11.25 88.75
2025-06-10 24.67 0.98% 2.23% 71.29 35.52 673,833 24.60 24.79 24.25 77.78 22.22
2025-06-05 24.43 -0.33% 1.93% 42.48 13.82 696,244 24.33 24.80 24.33 21.28 78.72
2025-06-04 24.51 1.11% 4.11% 57.46 35.04 2,193,609 24.11 25.10 24.11 40.40 59.60
2025-06-03 24.24 0.41% 1.92% 52.10 13.98 841,827 24.10 24.47 24.01 50.00 50.00
2025-06-02 24.14 -0.41% 1.83% 33.12 34.50 738,253 24.44 24.50 24.06 18.18 81.82
2025-05-30 24.24 -0.45% 3.00% 56.22 13.78 1,774,046 24.58 24.75 24.03 29.17 70.83
2025-05-29 24.35 0.45% 2.27% 74.70 34.70 1,530,116 24.30 24.75 24.20 27.27 72.73
2025-05-27 24.24 -1.46% 3.19% 77.54 14.00 1,509,864 24.93 24.93 24.16 10.39 89.61
2025-05-26 24.60 1.19% 3.61% 73.23 34.48 2,194,200 24.65 25.28 24.40 22.73 77.27
2025-05-23 24.31 0.50% 3.46% 71.88 14.72 2,644,827 24.02 24.85 24.02 34.94 65.06
2025-05-22 24.19 -1.95% 4.82% 71.96 33.90 3,595,828 24.85 25.21 24.05 12.07 87.93
2025-05-21 24.67 2.92% 6.28% 83.52 14.48 15,888,206 23.97 25.40 23.90 51.33 48.67
2025-05-20 23.97 5.55% 7.74% 88.04 34.86 29,115,777 23.06 24.64 22.87 62.15 37.85
2025-05-19 22.71 2.39% 4.74% 86.22 13.08 15,459,424 22.50 23.00 21.96 72.12 27.88