CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 19.65 0.67% 0.41% 57.50 16.58 506,738 19.65 19.65 19.57 100.00 0.00
2026-04-09 19.52 -0.20% 2.18% 27.78 22.72 137,287 19.56 19.65 19.23 69.05 30.95
2026-04-08 19.56 -0.20% 1.90% 56.86 16.32 871,360 19.88 19.88 19.51 13.51 86.49
2026-04-07 19.60 -0.25% 2.77% 42.03 22.80 27,789 19.62 19.65 19.12 90.56 9.44
2026-04-06 19.65 0.00% 0.51% 48.53 16.40 119,731 19.65 19.70 19.60 50.00 50.00
2026-04-03 19.65 0.51% 3.56% 41.25 22.90 18,653 19.50 19.79 19.11 79.41 20.59
2026-04-02 19.55 -0.20% 3.15% 32.39 16.40 59,114 19.50 19.65 19.05 83.33 16.67
2026-04-01 19.59 -0.46% 2.28% 34.33 22.70 81,535 19.75 19.75 19.31 63.64 36.36
2026-03-31 19.68 0.97% 1.80% 48.53 16.48 37,053 19.49 19.75 19.40 80.00 20.00
2026-03-30 19.49 -1.12% 4.74% 37.50 22.88 50,204 19.71 19.90 19.00 54.44 45.56
2026-03-27 19.71 0.20% 2.27% 73.47 16.10 10,808 19.85 19.85 19.41 68.18 31.82
2026-03-26 19.67 -0.61% 1.12% 66.67 23.32 63,278 19.61 19.83 19.61 27.27 72.73
2026-03-25 19.79 -0.05% 0.97% 58.18 16.02 79,067 19.80 19.84 19.65 73.68 26.32
2026-03-24 19.80 0.00% 1.89% 65.08 23.56 40,923 19.90 19.98 19.61 51.35 48.65
2026-03-19 19.80 0.51% 1.22% 57.75 16.04 60,229 19.70 19.84 19.60 83.33 16.67
2026-03-18 19.70 0.36% 2.41% 79.45 23.56 69,452 19.69 19.97 19.50 42.55 57.45
2026-03-17 19.63 0.77% 0.97% 52.15 15.84 21,227 19.54 19.72 19.53 52.63 47.37
2026-03-16 19.48 -0.15% 2.47% 44.34 23.42 27,410 19.60 19.88 19.40 16.67 83.33
2026-03-13 19.51 -0.96% 3.40% 46.01 15.54 23,279 19.70 19.79 19.14 56.92 43.08
2026-03-12 19.70 0.46% 2.51% 49.49 23.48 51,651 19.99 19.99 19.50 40.82 59.18
2026-03-11 19.61 -0.41% 1.28% 66.33 15.92 57,653 19.75 19.75 19.50 44.00 56.00
2026-03-10 19.69 4.51% 2.56% 46.57 23.30 150,726 19.50 20.00 19.50 38.00 62.00
2026-03-09 18.84 -3.58% 11.19% 32.75 16.08 104,072 19.57 19.57 17.60 62.94 37.06
2026-03-06 19.54 -0.91% 1.08% 35.44 21.60 22,851 19.71 19.71 19.50 19.05 80.95
2026-03-05 19.72 0.20% 2.31% 52.19 17.48 82,476 19.68 19.95 19.50 48.89 51.11
2026-03-04 19.68 -0.20% 4.77% 50.90 21.96 72,243 19.55 19.97 19.06 68.13 31.87
2026-03-03 19.72 5.79% 5.84% 50.13 17.40 37,554 19.00 19.77 18.68 95.41 4.59
2026-03-02 18.64 -6.71% 12.65% 30.54 22.04 192,112 19.52 20.39 18.10 23.58 76.42
2026-02-27 19.98 -0.20% 6.78% 45.73 15.24 1,874,469 20.45 21.25 19.90 5.93 94.07
2026-02-26 20.02 -2.15% 4.69% 50.48 24.72 193,582 20.46 20.75 19.82 21.51 78.49
2026-02-25 20.46 4.65% 7.54% 65.12 15.32 449,139 20.24 21.25 19.76 46.98 53.02
2026-02-24 19.55 -0.31% 2.05% 19.81 25.60 82,615 19.61 19.90 19.50 12.50 87.50
2026-02-23 19.61 -0.51% 2.31% 27.52 13.50 33,841 19.95 19.95 19.50 24.44 75.56
2026-02-20 19.71 -0.45% 2.51% 28.30 25.72 38,443 19.51 20.00 19.51 40.82 59.18
2026-02-19 19.80 -1.74% 2.48% 37.96 13.70 146,590 20.28 20.28 19.79 2.04 97.96
2026-02-18 20.15 0.75% 2.28% 61.90 25.90 98,195 20.20 20.20 19.75 88.89 11.11
2026-02-17 20.00 0.30% 3.85% 61.90 14.40 99,114 20.00 20.25 19.50 66.67 33.33
2026-02-16 19.94 -1.24% 1.76% 50.00 25.60 162,679 20.20 20.25 19.90 11.43 88.57
2026-02-13 20.19 0.45% 1.25% 63.01 14.28 29,149 20.00 20.25 20.00 76.00 24.00
2026-02-12 20.10 -0.35% 1.15% 67.86 26.10 35,799 20.23 20.23 20.00 43.48 56.52
2026-02-11 20.17 0.55% 1.30% 78.26 14.10 43,645 20.06 20.19 19.93 92.31 7.69
2026-02-10 20.06 0.55% 1.41% 77.01 26.24 55,827 20.10 20.18 19.90 57.14 42.86
2026-02-09 19.95 0.76% 1.26% 53.85 13.88 168,650 19.80 20.05 19.80 60.00 40.00
2026-02-06 19.80 -0.70% 6.32% 47.25 26.02 72,969 19.94 20.20 19.00 66.67 33.33
2026-02-04 19.94 -0.30% 1.01% 52.44 13.58 36,361 20.00 20.00 19.80 70.00 30.00
2026-02-03 20.00 1.01% 3.27% 57.14 26.30 40,856 20.19 20.19 19.55 70.31 29.69
2026-02-02 19.80 0.76% 2.08% 42.11 13.70 224,170 19.95 20.12 19.71 21.95 78.05
2026-01-30 19.65 0.31% 1.53% 16.36 25.90 72,777 19.62 19.90 19.60 16.67 83.33
2026-01-29 19.59 -1.41% 1.84% 8.00 13.40 105,160 19.70 19.89 19.53 16.67 83.33
2026-01-28 19.87 0.10% 0.96% 9.30 25.78 68,007 19.87 20.00 19.81 31.58 68.42
2026-01-27 19.85 -0.25% 0.81% 15.22 13.96 74,565 19.99 19.99 19.83 12.50 87.50
2026-01-26 19.90 0.05% 1.01% 12.96 25.74 146,455 19.89 20.00 19.80 50.00 50.00
2026-01-23 19.89 0.00% 1.77% 24.19 14.06 129,007 19.89 20.10 19.75 40.00 60.00
2026-01-22 19.89 -0.65% 1.97% 21.74 25.72 111,940 20.19 20.19 19.80 23.08 76.92
2026-01-21 20.02 0.05% 9.51% 28.07 14.06 294,151 20.03 20.15 18.40 92.57 7.43
2026-01-20 20.01 -1.04% 1.60% 26.79 25.98 789,980 20.29 20.30 19.98 9.38 90.62
2026-01-19 20.22 0.25% 0.74% 48.72 14.04 175,671 20.20 20.32 20.17 33.33 66.67
2026-01-16 20.17 -0.64% 1.25% 34.15 26.40 241,554 20.30 20.30 20.05 48.00 52.00
2026-01-15 20.30 0.45% 1.69% 50.00 13.94 488,782 20.26 20.50 20.16 41.18 58.82
2026-01-14 20.21 -0.35% 0.69% 26.32 26.66 45,847 20.30 20.30 20.16 35.71 64.29
2026-01-13 20.28 0.05% 0.79% 38.46 13.76 78,292 20.14 20.30 20.14 87.50 12.50
2026-01-12 20.27 0.00% 0.74% 38.46 26.80 74,888 20.27 20.30 20.15 80.00 20.00
2026-01-09 20.27 0.20% 1.00% 52.94 13.74 57,104 20.10 20.30 20.10 85.00 15.00
2026-01-08 20.23 -0.34% 1.00% 31.25 26.80 396,168 20.30 20.30 20.10 65.00 35.00
2026-01-07 20.30 0.00% 0.69% 71.43 13.66 105,703 20.30 20.30 20.16 100.00 0.00
2026-01-06 20.30 0.00% 0.69% 52.63 26.94 100,843 20.30 20.30 20.16 100.00 0.00
2026-01-05 20.30 -0.05% 1.44% 50.00 13.66 139,534 20.45 20.45 20.16 48.28 51.72
2026-01-02 20.31 0.05% 11.09% 52.63 26.94 414,852 20.30 20.33 18.30 99.01 0.99
2026-01-01 20.30 0.20% 0.49% 57.14 13.68 202,277 20.30 20.34 20.24 60.00 40.00
2025-12-31 20.26 -0.15% 0.49% 62.50 26.92 106,338 20.30 20.34 20.24 20.00 80.00
2025-12-30 20.29 0.25% 0.50% 76.92 13.60 77,287 20.24 20.30 20.20 90.00 10.00
2025-12-29 20.24 -0.25% 0.99% 41.67 26.98 112,752 20.40 20.40 20.20 20.00 80.00
2025-12-26 20.29 -0.05% 1.64% 48.39 13.50 190,070 20.30 20.48 20.15 42.42 57.58
2025-12-24 20.30 0.00% 1.73% 53.12 27.08 210,081 20.60 20.60 20.25 14.29 85.71
2025-12-23 20.30 0.15% 0.99% 53.12 13.52 595,374 20.27 20.45 20.25 25.00 75.00
2025-12-22 20.27 0.35% 0.94% 50.00 27.08 42,748 20.20 20.34 20.15 63.16 36.84
2025-12-19 20.20 0.25% 1.49% 32.00 13.46 163,375 20.16 20.40 20.10 33.33 66.67
2025-12-18 20.15 -0.74% 2.26% 32.00 26.94 247,909 20.35 20.35 19.90 55.56 44.44
2025-12-17 20.30 0.00% 0.50% 84.62 13.36 597,362 20.30 20.30 20.20 100.00 0.00
2025-12-16 20.30 0.10% 1.85% 44.00 27.24 149,347 20.29 20.40 20.03 72.97 27.03
2025-12-15 20.28 0.00% 1.75% 62.16 13.36 162,170 20.35 20.35 20.00 80.00 20.00
2025-12-12 20.28 0.05% 1.60% 50.00 27.20 101,472 20.11 20.35 20.03 78.13 21.88
2025-12-11 20.27 -0.10% 2.00% 42.31 13.36 78,565 20.40 20.40 20.00 67.50 32.50
2025-12-10 20.29 0.25% 1.39% 40.00 27.18 408,330 20.26 20.48 20.20 32.14 67.86
2025-12-09 20.24 0.15% 9.35% 34.00 13.40 304,376 20.30 20.34 18.60 94.25 5.75
2025-12-08 20.21 -0.59% 2.97% 28.57 27.08 237,244 20.49 20.80 20.20 1.67 98.33
2025-12-05 20.33 0.69% 1.24% 30.43 13.34 30,394 20.40 20.40 20.15 72.00 28.00
2025-12-04 20.19 -0.44% 2.45% 0.00 27.32 147,315 20.26 20.49 20.00 38.78 61.22
2025-12-03 20.28 -0.34% 0.94% 11.11 13.06 111,351 20.30 20.40 20.21 36.84 63.16
2025-12-02 20.35 -0.25% 1.18% 52.78 27.50 157,808 20.40 20.50 20.26 37.50 62.50
2025-12-01 20.40 0.00% 1.42% 64.71 13.20 380,198 20.65 20.65 20.36 13.79 86.21
2025-11-28 20.40 -0.10% 2.53% 61.11 27.60 109,626 20.69 20.69 20.18 43.14 56.86
2025-11-27 20.42 -0.44% 1.72% 59.46 13.20 173,309 20.70 20.70 20.35 20.00 80.00
2025-11-26 20.51 -0.05% 1.97% 70.97 27.64 156,096 20.67 20.70 20.30 52.50 47.50
2025-11-25 20.52 0.15% 0.93% 40.00 13.38 45,954 20.49 20.68 20.49 15.79 84.21
2025-11-24 20.49 0.79% 2.22% 49.23 27.66 65,478 20.47 20.70 20.25 53.33 46.67
2025-11-21 20.33 0.15% 1.74% 32.65 13.32 36,684 20.30 20.50 20.15 51.43 48.57
2025-11-20 20.30 -0.10% 2.25% 27.08 27.34 115,517 20.32 20.45 20.00 66.67 33.33
2025-11-19 20.32 -0.15% 0.54% 20.00 13.26 33,729 20.40 20.40 20.29 27.27 72.73
2025-11-18 20.35 -0.15% 2.67% 18.31 27.38 114,491 20.79 20.79 20.25 18.52 81.48
2025-11-17 20.38 -1.21% 3.83% 63.58 13.32 128,118 20.65 20.89 20.12 33.77 66.23
2025-11-14 20.63 0.63% 2.41% 76.19 27.44 123,025 20.41 20.80 20.31 65.31 34.69
2025-11-13 20.50 0.00% 1.62% 75.41 13.82 33,557 20.35 20.68 20.35 45.45 54.55
2025-11-12 20.50 -0.10% 3.40% 77.94 27.18 41,347 20.70 20.70 20.02 70.59 29.41
2025-11-11 20.52 -0.92% 2.21% 82.39 13.82 162,783 20.80 20.80 20.35 37.78 62.22
2025-11-10 20.71 -0.43% 7.18% 94.19 27.22 416,629 20.80 21.50 20.06 45.14 54.86
2025-11-07 20.80 4.16% 10.14% 100.00 14.20 325,288 20.00 21.50 19.52 64.65 35.35
2025-11-06 19.97 0.00% 2.14% 74.00 27.40 40,672 19.78 20.09 19.67 71.43 28.57
2025-11-05 19.97 0.45% 1.83% 71.84 12.54 38,570 19.71 20.07 19.71 72.22 27.78
2025-11-04 19.88 0.71% 1.68% 61.90 27.40 74,116 19.90 19.99 19.66 66.67 33.33
2025-11-03 19.74 1.28% 2.10% 58.33 12.36 106,078 19.65 19.95 19.54 48.78 51.22
2025-10-31 19.49 0.78% 1.60% 50.00 27.12 203,268 19.68 19.68 19.37 38.71 61.29
2025-10-30 19.34 0.57% 2.77% 26.88 11.86 25,978 19.68 19.68 19.15 35.85 64.15
2025-10-29 19.23 -1.33% 2.86% 38.74 26.82 274,168 19.72 19.75 19.20 5.45 94.55
2025-10-28 19.49 -0.15% 1.65% 50.59 11.64 67,117 19.50 19.77 19.45 12.50 87.50
2025-10-27 19.52 -0.56% 1.80% 46.24 27.34 104,377 19.60 19.80 19.45 20.00 80.00
2025-10-24 19.63 0.26% 10.50% 54.65 11.70 122,648 19.60 20.00 18.10 80.53 19.47
2025-10-23 19.58 0.46% 1.54% 63.55 27.56 76,134 19.55 19.77 19.47 36.67 63.33
2025-10-22 19.49 -1.42% 2.01% 39.86 11.60 101,508 19.45 19.84 19.45 10.26 89.74
2025-10-21 19.77 1.49% 1.53% 57.64 27.38 62,905 19.82 19.85 19.55 73.33 26.67
2025-10-17 19.48 0.00% 2.07% 53.08 12.16 170,126 19.48 19.70 19.30 45.00 55.00
2025-10-16 19.48 -0.56% 1.44% 49.64 26.80 42,616 19.70 19.70 19.42 21.43 78.57
2025-10-15 19.59 0.20% 1.23% 51.11 12.16 39,521 19.76 19.76 19.52 29.17 70.83
2025-10-14 19.55 1.35% 2.34% 54.17 27.02 114,569 19.25 19.70 19.25 66.67 33.33
2025-10-13 19.29 -2.53% 2.81% 46.77 12.08 255,249 19.50 19.79 19.25 7.41 92.59
2025-10-10 19.79 1.23% 3.57% 78.67 26.50 247,686 19.55 20.00 19.31 69.57 30.43
2025-10-09 19.55 0.77% 1.39% 49.30 13.08 115,708 19.65 19.65 19.38 62.96 37.04
2025-10-08 19.40 -0.46% 2.81% 46.27 26.02 165,377 19.79 19.79 19.25 27.78 72.22
2025-10-07 19.49 -0.36% 1.70% 52.54 12.78 98,188 19.79 19.79 19.46 9.09 90.91
2025-10-06 19.56 0.67% 2.54% 51.67 26.20 88,777 19.50 19.80 19.31 51.02 48.98
2025-10-03 19.43 0.31% 1.50% 39.58 12.92 92,324 19.48 19.60 19.31 41.38 58.62
2025-10-02 19.37 0.05% 1.24% 50.85 25.94 95,507 19.34 19.58 19.34 12.50 87.50
2025-10-01 19.36 -1.02% 1.40% 50.00 12.80 57,196 19.33 19.60 19.33 11.11 88.89
2025-09-30 19.56 0.57% 2.48% 69.05 25.92 91,893 19.50 19.82 19.34 45.83 54.17
2025-09-29 19.45 -0.05% 2.28% 40.91 13.20 155,444 19.26 19.70 19.26 43.18 56.82
2025-09-26 19.46 -0.41% 0.88% 36.73 25.70 75,136 19.45 19.52 19.35 64.71 35.29
2025-09-25 19.54 0.05% 0.67% 38.30 13.22 58,038 19.50 19.56 19.43 84.62 15.38
2025-09-24 19.53 0.88% 1.40% 34.69 25.86 90,120 19.37 19.58 19.31 81.48 18.52
2025-09-23 19.36 0.00% 1.45% 0.00 13.20 63,848 19.37 19.60 19.32 14.29 85.71
2025-09-22 19.36 -0.21% 2.38% 0.00 25.52 158,259 19.40 19.80 19.34 4.35 95.65
2025-09-19 19.40 -0.67% 3.15% 0.00 13.20 202,214 19.96 19.96 19.35 8.20 91.80
2025-09-18 19.53 -0.31% 1.29% 9.09 25.60 124,487 19.60 19.65 19.40 52.00 48.00
2025-09-17 19.59 -0.31% 0.92% 25.00 13.46 83,471 19.66 19.75 19.57 11.11 88.89
2025-09-16 19.65 -0.15% 1.28% 25.00 25.72 56,755 19.75 19.75 19.50 60.00 40.00
2025-09-15 19.68 0.00% 4.42% 30.00 13.58 376,301 19.84 19.84 19.00 80.95 19.05
2025-09-12 19.68 -0.05% 0.71% 29.03 25.78 99,225 19.70 19.75 19.61 50.00 50.00
2025-09-11 19.69 -0.71% 1.22% 18.75 13.58 176,498 19.85 19.85 19.61 33.33 66.67
2025-09-10 19.83 0.15% 1.11% 39.02 25.80 192,857 19.80 19.98 19.76 31.82 68.18
2025-09-09 19.80 0.25% 0.92% 28.26 13.86 112,515 19.76 19.85 19.67 72.22 27.78
2025-09-08 19.75 -0.30% 0.81% 12.90 25.74 213,430 19.81 19.85 19.69 37.50 62.50
2025-09-05 19.81 0.05% 0.81% 35.14 13.76 152,629 19.80 19.87 19.71 62.50 37.50
2025-09-04 19.80 -0.05% 0.81% 42.17 25.86 144,509 19.81 19.94 19.78 12.50 87.50
2025-09-03 19.81 -0.90% 1.37% 42.17 13.74 312,249 19.90 20.00 19.73 29.63 70.37
2025-09-02 19.99 0.35% 1.71% 58.33 25.88 118,772 20.20 20.20 19.86 38.24 61.76
2025-09-01 19.92 -0.40% 2.93% 61.54 14.10 193,761 20.39 20.39 19.81 18.97 81.03
2025-08-29 20.00 -1.04% 3.02% 57.14 25.74 250,793 20.50 20.50 19.90 16.67 83.33
2025-08-28 20.21 0.90% 3.37% 64.86 14.26 120,361 20.57 20.57 19.90 46.27 53.73
2025-08-27 20.03 0.50% 8.59% 37.97 26.16 305,034 19.95 20.10 18.51 95.60 4.40
2025-08-26 19.93 -0.05% 1.01% 27.78 13.90 146,078 19.80 20.00 19.80 65.00 35.00
2025-08-25 19.94 0.35% 1.41% 27.40 25.96 50,422 19.87 20.08 19.80 50.00 50.00
2025-08-22 19.87 0.66% 1.63% 37.65 13.92 114,328 19.79 20.00 19.68 59.38 40.62
2025-08-21 19.74 -0.70% 1.32% 4.70 25.82 201,928 19.88 19.95 19.69 19.23 80.77
2025-08-20 19.88 -0.55% 2.28% 7.25 13.66 192,959 20.11 20.15 19.70 40.00 60.00
2025-08-19 19.99 -1.14% 3.50% 7.29 26.10 428,388 20.39 20.39 19.70 42.03 57.97
2025-08-18 20.22 -0.15% 2.85% 7.71 13.88 289,195 20.57 20.57 20.00 38.60 61.40
2025-08-15 20.25 -0.10% 2.59% 7.69 26.56 194,725 20.30 20.57 20.05 38.46 61.54
2025-08-13 20.27 0.95% 1.49% 7.65 13.94 195,682 20.30 20.40 20.10 56.67 43.33
2025-08-12 20.08 -14.19% 6.21% 8.38 26.60 1,269,461 19.50 20.71 19.50 47.93 52.07
2025-08-11 23.40 0.43% 1.07% 44.44 13.56 7,397,069 23.43 23.60 23.35 20.00 80.00
2025-08-08 23.30 -0.38% 1.63% 75.61 33.24 1,320,630 23.48 23.67 23.29 2.63 97.37
2025-08-07 23.39 -0.04% 1.03% 63.59 13.36 824,641 23.49 23.50 23.26 54.17 45.83
2025-08-06 23.40 -0.17% 1.46% 74.07 33.42 1,753,929 23.55 23.70 23.36 11.76 88.24
2025-08-05 23.44 -0.17% 7.87% 81.97 13.38 3,833,238 23.50 24.95 23.13 17.03 82.97
2025-08-04 23.48 0.95% 3.85% 84.18 33.50 3,141,616 24.03 24.30 23.40 8.89 91.11
2025-08-01 23.26 -0.94% 3.66% 84.06 13.46 3,521,703 24.05 24.05 23.20 7.06 92.94
2025-07-31 23.48 4.54% 12.27% 89.64 33.06 4,691,081 22.01 24.71 22.01 54.44 45.56 35.00|14.08.2025
2025-07-30 22.46 -1.75% 6.79% 75.78 13.90 29,896 22.80 22.80 21.35 76.55 23.45
2025-07-29 22.86 3.44% 6.36% 82.71 31.02 102,736 22.70 23.40 22.00 61.43 38.57
2025-07-28 22.10 4.74% 8.61% 74.34 14.70 65,718 21.15 22.70 20.90 66.67 33.33
2025-07-25 21.10 1.44% 2.33% 73.02 29.50 40,477 21.40 21.49 21.00 20.41 79.59
2025-07-24 20.80 0.92% 4.32% 77.52 12.70 66,733 21.00 21.50 20.61 21.35 78.65
2025-07-23 20.61 0.93% 2.12% 77.86 28.90 22,045 20.45 20.68 20.25 83.72 16.28
2025-07-22 20.42 -1.83% 3.28% 79.86 12.32 12,848 20.81 20.81 20.15 40.91 59.09
2025-07-21 20.80 -0.62% 2.16% 90.20 28.52 20,298 21.25 21.25 20.80 0.00 100.00
2025-07-18 20.93 -0.33% 2.89% 95.29 13.08 27,048 21.00 21.35 20.75 30.00 70.00
2025-07-17 21.00 4.43% 4.39% 98.06 28.78 102,554 21.00 21.40 20.50 55.56 44.44
2025-07-16 20.11 3.77% 8.25% 78.85 13.22 72,035 19.40 21.00 19.40 44.38 55.62
2025-07-15 19.38 1.20% 4.50% 53.85 27.00 49,862 19.15 19.75 18.90 56.47 43.53
2025-07-14 19.15 2.41% 2.13% 46.58 11.76 36,043 19.00 19.20 18.80 87.50 12.50
2025-07-11 18.70 -0.27% 5.35% 55.17 26.54 14,745 19.49 19.49 18.50 20.20 79.80
2025-07-10 18.75 0.70% 2.66% 49.74 10.86 13,034 18.62 18.90 18.41 69.39 30.61
2025-07-09 18.62 0.54% 2.65% 38.97 26.64 5,670 18.94 18.99 18.50 24.50 75.50
2025-07-08 18.52 -2.06% 2.65% 58.47 10.60 22,820 19.00 19.00 18.51 2.04 97.96
2025-07-07 18.91 -1.77% 2.12% 69.36 26.44 18,855 19.25 19.25 18.85 15.00 85.00
2025-07-04 19.25 0.00% 4.74% 81.67 11.38 46,978 19.70 19.90 19.00 27.78 72.22
2025-07-03 19.25 3.94% 7.12% 83.28 27.12 12,772 18.80 19.40 18.11 88.37 11.63
2025-07-02 18.52 -1.28% 2.54% 78.15 11.38 7,087 18.61 18.98 18.51 2.13 97.87
2025-07-01 18.76 -1.73% 10.31% 79.62 25.66 5,011 19.90 19.90 18.04 38.71 61.29
2025-06-30 19.09 6.11% 10.86% 91.63 11.86 104,900 17.73 19.40 17.50 83.68 16.32
2025-06-27 17.99 1.30% 12.84% 83.92 26.32 74,473 17.90 18.19 16.12 90.34 9.66
2025-06-26 17.76 2.78% 6.32% 77.60 9.66 76,674 17.40 18.50 17.40 32.73 67.27
2025-06-25 17.28 1.77% 1.71% 66.67 25.86 45,542 17.10 17.29 17.00 96.55 3.45
2025-06-24 16.98 -0.12% 10.00% 49.09 8.70 35,251 16.00 17.60 16.00 61.25 38.75
2025-06-23 17.00 -1.11% 2.10% 38.57 25.26 10,991 17.05 17.05 16.70 85.72 14.28
2025-06-20 17.19 1.12% 4.42% 63.64 8.74 3,584 17.45 17.49 16.75 59.46 40.54
2025-06-19 17.00 -0.12% 2.69% 58.62 25.64 21,443 17.20 17.20 16.75 55.56 44.44
2025-06-18 17.02 -0.29% 2.59% 35.42 8.36 12,061 17.44 17.44 17.00 4.54 95.46
2025-06-17 17.07 0.41% 1.76% 33.66 25.68 12,388 17.30 17.30 17.00 23.34 76.66
2025-06-16 17.00 0.06% 8.45% 48.85 8.46 8,417 15.85 17.19 15.85 85.83 14.17
2025-06-13 16.99 -0.99% 12.37% 31.82 25.54 35,344 16.90 17.35 15.44 81.15 18.85
2025-06-12 17.16 0.88% 4.14% 62.06 8.44 33,109 17.03 17.60 16.90 37.14 62.86
2025-06-11 17.01 0.65% 7.71% 60.80 25.88 37,112 17.88 17.88 16.60 32.03 67.97
2025-06-10 16.90 -2.31% 6.65% 63.69 8.14 19,941 17.49 17.49 16.40 45.87 54.13
2025-06-05 17.30 -0.57% 3.20% 72.73 25.66 13,707 17.40 17.44 16.90 74.07 25.93
2025-06-04 17.40 2.17% 6.45% 74.02 8.94 9,832 17.99 17.99 16.90 45.87 54.13
2025-06-03 17.03 -3.84% 7.81% 69.23 25.86 32,928 18.22 18.22 16.90 9.85 90.15
2025-06-02 17.71 7.92% 11.76% 81.04 8.20 191,131 16.41 18.05 16.15 82.11 17.89
2025-05-30 16.41 0.31% 4.88% 57.89 27.22 2,142 16.20 16.99 16.20 26.56 73.44
2025-05-29 16.36 2.19% 5.49% 56.04 5.60 2,451 16.02 16.90 16.02 38.64 61.36
2025-05-27 16.01 0.06% 2.19% 40.30 27.12 821 16.00 16.35 16.00 2.80 97.20
2025-05-26 16.00 -0.31% 1.96% 65.22 4.90 11,530 16.10 16.10 15.79 67.75 32.25
2025-05-23 16.05 -0.19% 1.50% 58.59 27.10 2,846 16.08 16.25 16.01 16.65 83.35
2025-05-22 16.08 -1.95% 2.80% 63.77 5.00 12,840 16.40 16.50 16.05 6.67 93.33
2025-05-21 16.40 0.86% 1.54% 85.37 27.16 8,217 16.26 16.45 16.20 80.00 20.00
2025-05-20 16.26 0.06% 4.94% 85.48 5.64 5,810 17.00 17.00 16.20 7.50 92.50
2025-05-19 16.25 0.68% 1.81% 86.67 26.88 10,581 16.15 16.29 16.00 86.21 13.79
2025-05-16 16.14 3.13% 6.64% 67.09 5.62 27,102 16.65 16.70 15.66 46.16 53.84
2025-05-15 15.65 -1.14% 1.60% 52.29 26.66 2,282 15.83 15.85 15.60 19.98 80.02
2025-05-14 15.83 0.83% 10.25% 69.37 4.64 11,932 17.00 17.00 15.42 25.95 74.05
2025-05-13 15.70 1.09% 1.74% 59.26 27.02 15,690 15.59 15.79 15.52 66.67 33.33
2025-05-12 15.53 0.98% 4.44% 50.54 4.38 15,189 16.00 16.00 15.32 30.88 69.12
2025-05-09 15.38 0.79% 5.60% 42.50 26.68 18,378 15.20 15.84 15.00 45.24 54.76
2025-05-08 15.26 -2.18% 4.93% 30.56 4.08 12,237 15.60 15.74 15.00 35.13 64.87
2025-05-07 15.60 0.00% 4.00% 29.73 26.44 68,896 15.00 15.60 15.00 100.00 0.00
2025-05-06 15.60 1.30% 1.92% 56.30 4.76 8,696 15.90 15.90 15.60 0.00 100.00
2025-05-05 15.40 -0.65% 5.07% 44.76 26.44 17,599 15.25 15.75 14.99 53.95 46.05
2025-05-02 15.50 -0.13% 2.26% 43.12 4.36 13,478 15.52 15.85 15.50 0.00 100.00
2025-04-30 15.52 0.13% 2.51% 47.83 26.64 7,745 15.90 15.90 15.51 2.57 97.43
2025-04-29 15.50 -0.26% 0.85% 56.20 4.40 1,081 15.50 15.50 15.37 100.00 0.00
2025-04-28 15.54 -2.26% 3.18% 45.29 26.60 11,826 15.41 15.90 15.41 26.53 73.47
2025-04-25 15.90 2.91% 3.58% 57.46 4.48 33,811 15.35 15.90 15.35 100.00 0.00
2025-04-24 15.45 -0.39% 2.04% 28.57 27.32 65,892 15.51 15.51 15.20 80.65 19.35
2025-04-23 15.51 -0.89% 2.46% 49.32 3.58 4,013 15.80 15.85 15.47 10.52 89.48
2025-04-22 15.65 0.51% 2.21% 42.35 27.44 28,267 15.57 15.74 15.40 73.53 26.47
2025-04-21 15.57 1.57% 2.95% 51.49 3.86 18,970 15.60 15.70 15.25 71.11 28.89
2025-04-18 15.33 -2.36% 4.67% 45.25 27.28 13,163 15.70 15.70 15.00 47.14 52.86
2025-04-17 15.70 0.00% 3.58% 55.10 3.38 1,014,704 15.75 15.90 15.35 63.64 36.36
2025-04-16 15.70 -1.44% 4.18% 49.09 28.02 16,014 16.00 16.20 15.55 23.08 76.92
2025-04-15 15.93 2.58% 2.51% 60.90 3.38 15,929 15.55 15.94 15.55 97.44 2.56
2025-04-14 15.53 -2.39% 3.23% 35.95 28.48 33,380 16.00 16.00 15.50 6.00 94.00
2025-04-11 15.91 2.58% 5.03% 62.73 2.58 1,907 15.75 16.49 15.70 26.59 73.41
2025-04-10 15.51 0.06% 2.02% 43.26 29.24 117,496 15.65 15.66 15.35 51.61 48.39