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 95.08 -9.84% 11.68% 13.27 197.20 42,601 106.00 106.00 94.91 1.53 98.47
2026-05-18 105.46 -9.62% 14.24% 25.58 -7.04 13,624 119.97 119.97 105.02 2.94 97.06
2026-05-15 116.69 -3.19% 9.81% 37.39 217.96 2,659 123.00 123.00 112.01 42.57 57.43
2026-05-14 120.54 -1.71% 5.00% 55.01 15.42 111,948 122.64 124.00 118.10 41.36 58.64
2026-05-13 122.64 0.34% 5.56% 63.04 225.66 7,370 126.99 126.99 120.30 34.98 65.02
2026-05-12 122.23 4.03% 10.04% 66.80 19.62 94,160 117.00 126.88 115.30 59.84 40.16
2026-05-11 117.50 -4.89% 3.40% 39.55 224.84 7,043 120.02 121.00 117.02 12.05 87.95
2026-05-08 123.54 2.35% 6.82% 32.85 10.16 11,041 120.70 125.00 117.02 81.70 18.30
2026-05-07 120.70 -1.12% 7.22% 30.35 236.92 276,565 122.00 127.86 119.25 16.84 83.16
2026-05-06 122.07 3.08% 6.23% 42.67 4.48 102,578 118.42 124.94 117.61 60.85 39.15
2026-05-05 118.42 0.86% 7.96% 53.18 239.66 44,589 117.98 121.99 113.00 60.29 39.71
2026-05-04 117.41 2.34% 10.91% 46.68 -2.82 169,244 110.00 122.00 110.00 61.75 38.25
2026-04-30 114.73 -6.63% 11.11% 46.08 237.64 90,225 119.95 122.88 110.59 33.69 66.31
2026-04-29 122.88 -8.41% 11.80% 66.30 -8.18 333,216 135.00 135.00 120.75 14.95 85.05
2026-04-28 134.17 1.31% 4.64% 89.87 253.94 34,330 132.50 134.99 129.00 86.31 13.69
2026-04-27 132.44 4.25% 8.43% 90.06 14.40 235,179 138.00 139.98 129.10 30.70 69.30
2026-04-23 127.04 9.73% 14.74% 73.46 250.48 305,030 115.70 127.36 111.00 98.04 1.96
2026-04-22 115.78 -3.85% 8.75% 67.12 3.60 59,672 122.00 123.00 113.10 27.07 72.93
2026-04-21 120.41 1.84% 10.02% 80.65 227.96 89,959 124.99 129.00 117.25 26.89 73.11
2026-04-20 118.23 10.00% 11.54% 82.51 12.86 148,674 107.00 118.23 106.00 100.00 0.00
2026-04-17 107.48 10.00% 9.67% 80.09 223.60 120,563 99.00 107.48 98.00 100.00 0.00
2026-04-16 97.71 2.74% 15.38% 77.19 -8.64 91,173 93.79 101.60 88.06 71.27 28.73
2026-04-15 95.10 -8.28% 15.74% 78.84 204.06 169,762 104.12 108.00 93.31 12.19 87.81
2026-04-14 103.68 1.63% 9.44% 100.00 -13.86 130,860 102.95 111.90 102.25 14.82 85.18
2026-04-13 102.02 9.44% 17.71% 100.00 221.22 96,614 88.01 102.54 87.11 96.63 3.37
2026-04-10 93.22 7.97% 14.42% 95.90 -17.18 136,783 86.00 94.97 83.00 85.38 14.62
2026-04-09 86.34 5.87% 10.81% 94.90 203.62 48,710 79.00 87.00 78.51 92.23 7.77
2026-04-08 81.55 5.55% 8.93% 93.58 -30.94 69,345 83.88 84.99 78.02 50.65 49.35
2026-04-07 77.26 7.74% 9.39% 87.90 194.04 131,413 72.90 78.88 72.11 76.07 23.93
2026-04-06 71.71 2.97% 11.69% 58.89 -39.52 55,670 69.00 75.00 67.15 58.09 41.91
2026-04-03 69.64 6.52% 12.00% 60.05 182.94 46,132 66.00 71.79 64.10 72.04 27.96
2026-04-02 65.38 -1.79% 18.12% 34.18 -43.66 16,343 67.00 70.99 60.10 48.49 51.51
2026-04-01 66.57 1.82% 10.95% 40.08 174.42 166,379 67.98 69.90 63.00 51.74 48.26
2026-03-31 65.38 0.00% 10.83% 29.66 -41.28 29 67.95 67.95 61.31 62.07 37.93
2026-03-30 65.38 -0.92% 12.69% 29.56 172.04 1,682 69.00 69.00 61.23 53.39 46.61
2026-03-27 65.99 -4.97% 10.04% 31.68 -41.28 5,909 70.99 70.99 64.51 22.85 77.15
2026-03-26 69.44 3.64% 6.50% 43.81 173.26 12,865 69.70 70.99 66.66 64.21 35.79
2026-03-25 67.00 -2.53% 3.15% 41.53 -34.38 32,858 69.10 69.10 66.99 0.47 99.53
2026-03-24 68.74 0.37% 12.43% 75.78 168.38 40,073 70.00 75.34 67.01 20.77 79.23
2026-03-19 68.49 -0.84% 11.91% 60.50 -30.90 5,564 70.99 72.80 65.05 44.39 55.61
2026-03-18 69.07 -0.04% 9.16% 69.41 167.88 3,944 74.50 74.50 68.25 13.11 86.89
2026-03-17 69.10 0.00% 5.66% 38.40 -29.74 92 69.99 70.00 66.25 76.09 23.91
2026-03-16 69.10 -1.57% 10.40% 41.90 167.94 3,984 73.99 73.99 67.02 29.84 70.16
2026-03-13 70.20 3.24% 6.63% 54.86 -29.74 13,547 72.75 74.75 70.10 2.15 97.85
2026-03-12 68.00 4.45% 16.15% 43.48 170.14 2,012 69.98 69.98 60.25 79.67 20.33
2026-03-11 65.10 -2.43% 7.37% 38.45 -34.14 4,870 69.90 69.90 65.10 0.00 100.00
2026-03-10 66.72 1.74% 6.06% 29.58 164.34 6,197 66.10 70.00 66.00 17.99 82.01
2026-03-09 65.58 -10.00% 10.86% 25.86 -30.90 9,298 66.02 72.70 65.58 0.00 100.00
2026-03-06 72.87 1.36% 10.64% 33.56 162.06 4,494 73.75 73.75 66.66 87.58 12.42
2026-03-05 71.89 5.29% 5.36% 19.37 -16.32 627 72.70 72.70 69.00 78.15 21.85
2026-03-04 68.28 -3.27% 9.49% 7.63 160.10 2,222 74.45 74.45 68.00 4.32 95.68
2026-03-03 70.59 1.85% 12.90% 6.67 -23.54 517 68.79 73.45 65.06 65.96 34.04
2026-03-02 69.31 -9.28% 10.89% 1.27 164.72 15,743 68.76 76.25 68.76 7.34 92.66
2026-02-27 76.40 -0.18% 7.18% 1.64 -26.10 659 76.54 76.54 71.41 97.27 2.73
2026-02-26 76.54 -2.65% 10.31% 1.54 178.90 103,362 76.94 80.80 73.25 43.58 56.42
2026-02-25 78.62 -9.99% 4.30% 7.74 -25.82 60,758 81.05 82.00 78.62 0.00 100.00
2026-02-24 87.35 0.46% 22.22% 9.27 183.06 491,060 81.00 95.65 78.26 52.27 47.73
2026-02-23 86.95 -5.93% 14.20% 7.49 -8.36 24,033 92.50 95.00 83.19 31.84 68.16
2026-02-20 92.43 -7.57% 7.59% 7.19 182.26 26,374 92.02 99.00 92.02 5.87 94.13
2026-02-19 100.00 0.00% 5.08% 10.99 2.60 1,534 100.00 100.00 95.17 100.00 0.00
2026-02-18 100.00 -1.66% 0.14% 9.89 197.40 1,318 100.00 100.14 100.00 0.00 100.00
2026-02-17 101.69 1.57% 12.72% 6.97 2.60 1,628 104.00 104.00 92.26 80.34 19.66
2026-02-16 100.12 -4.35% 7.97% 0.00 200.78 25,818 104.67 107.99 100.02 1.25 98.75
2026-02-13 104.67 -0.10% 7.77% 0.00 -0.54 35,248 105.02 108.00 100.21 57.25 42.75
2026-02-12 104.78 -5.72% 6.74% 0.00 209.88 5,208 109.48 110.00 103.05 24.88 75.12
2026-02-11 111.14 0.00% 5.81% 0.00 -0.32 59 111.12 111.12 105.02 100.00 0.00
2026-02-10 111.14 -1.42% 6.92% 0.00 222.60 11,611 112.69 114.40 107.00 55.95 44.05
2026-02-09 112.74 -6.87% 10.14% 4.21 -0.32 58,965 120.00 120.00 108.95 34.30 65.70
2026-02-06 121.06 -10.00% 6.16% 4.58 225.80 58,770 122.07 128.52 121.06 0.00 100.00
2026-02-04 134.51 -10.00% 7.82% 9.21 16.32 46,600 145.03 145.03 134.51 0.00 100.00
2026-02-03 149.45 -4.78% 3.76% 16.31 252.70 86,318 150.03 150.03 144.59 89.34 10.66
2026-02-02 156.96 -1.89% 10.42% 25.82 46.20 17,505 144.00 159.00 144.00 86.40 13.60
2026-01-30 159.98 -0.94% 5.96% 53.13 267.72 507 151.00 160.00 151.00 99.80 0.20
2026-01-29 161.49 1.34% 4.95% 69.01 52.24 5,391 155.03 162.70 155.02 84.25 15.75
2026-01-27 159.35 -2.55% 9.99% 57.07 270.74 8,487 165.00 165.00 150.01 62.31 37.69
2026-01-26 163.52 0.63% 12.32% 82.98 47.96 5,220 159.98 168.50 150.02 73.05 26.95
2026-01-23 162.50 0.00% 0.06% 29.40 279.08 131 163.40 163.50 163.40 0.00 100.00
2026-01-22 162.50 -0.23% 5.14% 29.40 45.92 693 162.99 162.99 155.02 93.80 6.20
2026-01-21 162.88 2.33% 8.61% 37.80 279.08 6,006 159.90 164.00 151.00 91.39 8.61
2026-01-20 159.17 2.09% 6.14% 37.45 46.68 10,023 155.00 160.00 150.75 91.03 8.97
2026-01-19 155.91 -0.93% 4.57% 29.79 271.66 2,349 156.88 156.88 150.02 85.87 14.13
2026-01-16 157.37 0.63% 5.98% 28.22 40.16 7,212 159.00 159.00 150.03 81.82 18.18
2026-01-15 156.39 -9.93% 10.05% 27.31 274.58 30,921 169.89 171.99 156.28 0.70 99.30
2026-01-14 173.64 0.00% 0.00% 80.74 38.20 3 172.90 172.90 172.90 66.67 33.33
2026-01-13 173.64 2.01% 8.01% 86.67 309.08 4,502 161.00 173.90 161.00 97.98 2.02
2026-01-12 170.22 2.12% 5.90% 87.06 38.20 3,149 169.00 174.75 165.02 53.45 46.55
2026-01-09 166.68 0.00% 3.03% 83.00 302.24 10 170.00 170.00 165.00 30.00 70.00
2026-01-08 166.68 -1.74% 9.38% 87.06 31.12 11,372 166.00 175.00 160.00 44.53 55.47
2026-01-07 169.63 0.37% 8.07% 98.31 302.24 4,596 169.98 174.00 161.00 66.38 33.62
2026-01-06 169.00 2.91% 6.62% 98.49 37.02 22,413 168.60 169.00 158.50 100.00 0.00
2026-01-05 164.22 4.33% 15.42% 98.78 300.98 76,995 150.02 173.15 150.02 61.39 38.61
2026-01-02 157.41 2.67% 2.76% 98.83 27.46 5,115 154.00 157.94 153.70 87.51 12.49
2026-01-01 153.32 -0.25% 5.86% 99.00 287.36 18,294 159.50 159.98 151.12 24.83 75.17
2025-12-31 153.71 4.18% 15.92% 84.59 19.28 187,270 140.02 162.29 140.00 61.51 38.49
2025-12-30 147.54 0.17% 3.41% 83.49 288.14 31,945 146.49 147.99 143.11 90.78 9.22
2025-12-29 147.29 2.31% 6.69% 84.91 6.94 21,161 147.95 149.90 140.50 72.23 27.77
2025-12-26 143.96 8.13% 12.65% 84.77 287.64 71,075 134.00 146.45 130.00 84.86 15.14
2025-12-24 133.14 6.57% 17.89% 68.64 0.28 50,629 122.00 135.99 115.35 86.19 13.81
2025-12-23 124.93 8.37% 10.00% 63.13 266.00 92,661 115.28 126.81 115.28 83.69 16.31
2025-12-22 115.28 -5.72% 5.69% 58.14 -16.14 1,744 113.01 119.44 113.01 35.32 64.68
2025-12-19 122.28 2.64% 11.60% 63.07 246.70 27,580 112.01 125.00 112.01 79.06 20.94
2025-12-18 119.13 3.69% 9.07% 65.34 -2.14 50,657 115.90 120.00 110.02 91.28 8.72
2025-12-17 114.89 2.57% 11.64% 59.67 240.40 11,150 103.00 114.99 103.00 99.17 0.83
2025-12-16 112.01 -4.96% 0.02% 58.81 -10.62 1,052 112.02 112.02 112.00 50.00 50.00
2025-12-15 117.86 1.80% 7.06% 76.43 234.64 42,462 115.75 118.00 110.22 98.20 1.80
2025-12-12 115.78 4.99% 8.08% 76.18 1.08 13,027 114.00 118.89 110.00 65.02 34.98
2025-12-11 110.28 -4.00% 4.31% 66.95 230.48 4,711 115.00 115.00 110.25 0.64 99.36
2025-12-10 114.88 4.55% 11.55% 100.00 -9.92 31,563 103.00 114.90 103.00 99.83 0.17
2025-12-09 109.88 0.00% 3.30% 100.00 239.68 4,802 103.00 106.40 103.00 100.00 0.00
2025-12-08 109.88 2.18% 7.74% 100.00 -19.92 18,954 102.01 109.88 101.99 100.00 0.00
2025-12-05 107.54 0.00% 0.00% 90.01 239.68 100 105.02 105.02 105.02 100.00 0.00
2025-12-04 107.54 1.77% 7.76% 41.74 -24.60 10,100 101.15 109.00 101.15 81.41 18.59
2025-12-03 105.67 0.10% 9.80% 25.60 239.68 36,246 105.56 110.90 101.00 47.17 52.83
2025-12-02 105.56 4.11% 11.46% 18.55 -28.34 31,288 101.00 111.45 99.99 48.60 51.40
2025-12-01 101.39 0.07% 4.63% 0.35 239.46 42,653 97.02 101.49 97.00 97.77 2.23
2025-11-28 101.32 0.00% 2.50% 18.26 -36.68 130 97.03 99.45 97.02 100.00 0.00
2025-11-27 101.32 -0.68% 6.82% 15.69 239.32 218,672 102.01 102.01 95.50 89.40 10.60
2025-11-26 102.01 -7.26% 5.88% 15.36 -36.68 3,513 108.00 108.00 102.00 0.17 99.83
2025-11-25 110.00 -3.47% 5.74% 23.46 240.70 5,179 114.03 114.20 108.00 32.26 67.74
2025-11-24 113.96 -4.99% 6.81% 28.17 -20.70 8,822 116.00 119.89 112.25 22.39 77.61
2025-11-21 119.94 -1.29% 4.72% 53.37 248.62 4,038 121.48 121.48 116.00 71.89 28.11
2025-11-20 121.51 3.85% 9.61% 61.17 -8.74 4,607 116.03 122.00 111.30 95.42 4.58
2025-11-19 117.00 -3.34% 6.81% 61.44 251.76 4,915 115.02 122.85 115.02 25.29 74.71
2025-11-18 121.04 -1.08% 6.89% 87.84 -17.76 25,563 116.04 123.99 116.00 63.08 36.92
2025-11-17 122.36 0.54% 5.93% 77.53 259.84 10,288 118.00 125.00 118.00 62.29 37.71
2025-11-14 121.70 -0.22% 8.15% 75.89 -15.12 16,985 115.10 122.75 113.50 88.65 11.35
2025-11-13 121.97 2.58% 15.74% 72.73 258.52 28,571 119.99 130.79 113.00 50.42 49.58
2025-11-12 118.90 0.53% 6.96% 67.26 -14.58 13,740 118.27 123.00 115.00 48.75 51.25
2025-11-11 118.27 4.06% 4.76% 63.46 252.38 10,925 113.50 118.90 113.50 88.33 11.67
2025-11-10 113.66 2.27% 6.25% 46.63 -15.84 5,511 108.00 114.75 108.00 83.85 16.15
2025-11-07 111.14 -2.68% 4.39% 40.80 243.16 3,300 108.25 113.00 108.25 60.85 39.15
2025-11-06 114.20 -0.10% 5.30% 77.19 -20.88 6,401 109.25 115.00 109.21 86.19 13.81
2025-11-05 114.31 -0.77% 3.59% 91.80 249.28 1,902 111.10 114.99 111.00 82.97 17.03
2025-11-04 115.20 0.51% 5.79% 94.23 -20.66 8,351 109.60 115.95 109.60 88.19 11.81
2025-11-03 114.62 -0.33% 10.98% 83.31 251.06 46,199 106.10 117.75 106.10 73.13 26.87
2025-10-31 115.00 0.68% 5.49% 85.29 -21.82 26,183 109.01 115.00 109.01 100.00 0.00
2025-10-30 114.22 1.51% 14.51% 81.95 251.82 6,126 112.52 118.00 103.05 74.71 25.29
2025-10-29 112.52 1.45% 12.06% 80.17 -23.38 26,123 110.91 113.75 101.51 89.95 10.05
2025-10-28 110.91 9.41% 11.51% 78.93 248.42 46,457 101.97 111.51 100.00 94.79 5.21
2025-10-27 101.37 -0.48% 3.76% 8.77 -26.60 11,101 102.00 102.00 98.30 82.97 17.03
2025-10-24 101.86 -1.79% 4.98% 51.47 229.34 4,010 98.06 102.88 98.00 79.10 20.90
2025-10-23 103.72 0.00% 4.98% 55.02 -25.62 39,055 102.99 102.99 98.10 100.00 0.00
2025-10-22 103.72 -0.46% 5.80% 54.56 233.06 6,326 102.00 104.74 99.00 82.23 17.77
2025-10-21 104.20 0.28% 8.94% 53.65 -25.62 11,250 98.00 106.76 98.00 70.77 29.23
2025-10-17 103.91 0.75% 9.09% 54.82 234.02 6,511 103.14 108.00 99.00 54.55 45.45
2025-10-16 103.14 -7.36% 12.73% 58.84 -26.20 35,552 115.00 115.00 102.01 8.70 91.30
2025-10-15 111.34 10.00% 13.60% 88.02 232.48 108,571 101.00 111.34 98.01 100.00 0.00
2025-10-14 101.22 -0.45% 5.24% 87.02 -9.80 2,324 101.80 102.40 97.30 76.85 23.15
2025-10-13 101.68 -0.17% 10.64% 90.85 212.24 25,190 94.00 104.00 94.00 76.80 23.20
2025-10-10 101.85 -0.81% 6.70% 92.02 -8.88 83,745 102.77 103.50 97.00 74.62 25.38
2025-10-09 102.68 0.81% 4.96% 96.84 212.58 19,323 101.00 103.00 98.13 93.43 6.57
2025-10-08 101.85 2.89% 9.73% 88.70 -7.22 23,771 98.75 102.60 93.50 91.76 8.24
2025-10-07 98.99 -0.42% 7.27% 86.10 210.92 16,339 101.94 102.98 96.00 42.84 57.16
2025-10-06 99.41 9.85% 10.16% 79.58 -12.94 91,418 90.50 99.55 90.37 98.48 1.52
2025-10-03 90.50 1.69% 7.53% 33.03 211.76 76,664 89.80 92.48 86.00 69.44 30.56
2025-10-02 89.00 0.35% 4.65% 2.46 -30.76 11,521 90.00 90.00 86.00 75.00 25.00
2025-10-01 88.69 -0.06% 4.58% 0.00 208.76 2,368 88.76 88.90 85.01 94.59 5.41
2025-09-30 88.74 -1.40% 5.07% 6.55 -31.38 3,322 90.00 90.50 86.13 59.72 40.28
2025-09-29 90.00 0.00% 4.47% 6.31 208.86 18,261 92.99 93.00 89.02 24.62 75.38
2025-09-26 90.00 -1.57% 4.22% 5.09 -28.86 1,511 91.44 93.80 90.00 0.00 100.00
2025-09-25 91.44 -1.00% 7.79% 4.37 208.86 10,183 92.37 94.96 88.10 48.69 51.31
2025-09-24 92.36 -8.55% 6.64% 3.33 -25.98 26,152 98.11 98.11 92.00 5.89 94.11
2025-09-23 101.00 -1.94% 6.08% 4.35 210.70 4,342 103.00 103.00 97.10 66.10 33.90
2025-09-22 103.00 0.98% 10.58% 4.61 -8.70 3,797 101.97 109.60 99.11 37.08 62.92
2025-09-19 102.00 -1.79% 5.94% 9.45 214.70 3,695 106.23 107.00 101.00 16.67 83.33
2025-09-18 103.86 -3.50% 4.49% 9.70 -10.70 9,935 107.00 107.00 102.40 31.74 68.26
2025-09-17 107.63 -4.16% 4.71% 10.61 218.42 18,822 112.30 112.30 107.25 7.52 92.48
2025-09-16 112.30 -6.74% 6.20% 21.06 -3.16 29,313 118.00 118.00 111.11 17.27 82.73
2025-09-15 120.42 -1.30% 8.91% 36.65 227.76 58,566 117.00 125.25 115.00 52.88 47.12
2025-09-12 122.00 -0.56% 3.39% 53.21 13.08 7,074 118.00 122.00 118.00 100.00 0.00
2025-09-11 122.69 1.79% 7.49% 65.95 230.92 6,861 120.00 124.70 116.01 76.87 23.13
2025-09-10 120.53 -1.05% 1.96% 28.76 14.46 591 121.81 121.81 119.47 45.35 54.65
2025-09-09 121.81 -1.50% 5.75% 58.08 226.60 29,304 118.00 124.79 118.00 56.11 43.89
2025-09-08 123.67 1.19% 7.28% 72.51 17.02 71,876 123.00 129.00 120.25 39.09 60.91
2025-09-05 122.22 -0.67% 8.74% 77.35 230.32 4,903 116.10 126.25 116.10 60.29 39.71
2025-09-04 123.05 1.39% 3.66% 78.14 14.12 25,002 122.00 123.35 119.00 93.10 6.90
2025-09-03 121.36 2.01% 8.48% 77.74 231.98 11,653 118.97 124.75 115.00 65.23 34.77
2025-09-02 118.97 -7.56% 10.37% 70.43 10.74 42,856 128.70 129.24 117.10 15.40 84.60
2025-09-01 128.70 9.98% 11.93% 90.21 227.20 287,653 125.00 128.72 115.00 99.85 0.15
2025-08-29 117.02 10.00% 2.65% 89.45 30.20 45,359 117.02 117.02 114.00 100.00 0.00
2025-08-28 106.38 10.00% 10.81% 82.23 203.84 290,088 98.70 106.38 96.00 100.00 0.00
2025-08-27 96.71 -0.37% 2.92% 71.33 8.92 12,053 97.00 97.00 94.25 89.45 10.55
2025-08-26 97.07 0.88% 5.38% 72.66 184.50 7,148 97.97 98.00 93.00 81.39 18.61
2025-08-25 96.22 -3.70% 9.34% 73.45 9.64 150,049 99.91 103.99 95.11 12.50 87.50
2025-08-22 99.92 4.81% 8.10% 87.49 182.80 163,037 97.00 104.86 97.00 37.15 62.85
2025-08-21 95.33 10.00% 12.82% 69.32 17.04 333,244 84.51 95.33 84.50 100.00 0.00
2025-08-20 86.66 -1.23% 4.76% 38.09 173.62 4,804 84.00 88.00 84.00 66.51 33.49
2025-08-19 87.74 -0.60% 2.02% 37.16 -0.30 2,064 86.50 88.25 86.50 70.83 29.17
2025-08-15 88.27 0.00% 0.00% 39.57 175.78 201 88.27 88.27 88.27 0.00 100.00
2025-08-13 88.27 1.65% 6.68% 38.14 0.76 3,696 85.01 90.69 85.01 57.39 42.61
2025-08-12 86.84 -0.56% 10.45% 22.60 175.78 7,064 92.94 92.94 84.15 30.61 69.39
2025-08-11 87.33 -2.64% 3.76% 23.66 -2.10 10,724 87.02 89.49 86.25 33.34 66.66
2025-08-08 89.70 1.49% 5.55% 60.04 176.76 12,526 90.99 91.88 87.05 54.86 45.14
2025-08-07 88.38 -1.41% 6.82% 44.57 2.64 68,086 94.00 94.00 88.00 6.33 93.67
2025-08-06 89.64 -0.09% 3.95% 34.55 174.12 6,153 91.73 92.00 88.50 32.57 67.43
2025-08-05 89.72 -0.29% 3.41% 44.99 5.16 8,000 90.00 91.00 88.00 57.34 42.66
2025-08-04 89.98 -0.07% 4.42% 47.22 174.28 11,200 90.00 91.89 88.00 50.90 49.10
2025-08-01 90.04 -0.25% 12.24% 43.45 5.68 7,931 88.25 99.00 88.20 17.03 82.97
2025-07-31 90.27 1.71% 4.12% 40.67 174.40 1,375 91.99 91.99 88.35 52.73 47.27
2025-07-30 88.75 0.00% 14.72% 37.10 6.14 8,395 91.45 91.95 80.15 72.88 27.12
2025-07-29 88.75 -2.47% 5.08% 30.08 171.36 21,331 92.00 93.00 88.50 5.56 94.44
2025-07-28 91.00 0.85% 5.44% 34.99 6.14 6,224 93.22 95.95 91.00 0.00 100.00
2025-07-25 90.23 -0.02% 5.39% 66.14 175.86 17,066 90.25 93.80 89.00 25.62 74.38
2025-07-24 90.25 -0.53% 3.40% 64.71 4.60 8,574 92.50 92.80 89.75 16.40 83.60
2025-07-23 90.73 -0.65% 4.44% 54.25 175.90 16,473 92.00 94.00 90.00 18.25 81.75
2025-07-22 91.32 1.33% 6.07% 53.56 5.56 46,350 92.99 95.99 90.50 14.94 85.06
2025-07-21 90.12 -1.36% 9.52% 40.04 177.08 16,072 90.20 92.00 84.00 76.50 23.50
2025-07-18 91.36 -1.43% 5.50% 60.01 3.16 18,710 94.45 94.95 90.00 27.48 72.52
2025-07-17 92.69 6.86% 9.67% 60.14 179.56 211,417 87.50 95.41 87.00 67.66 32.34
2025-07-16 86.74 -0.30% 7.19% 35.73 5.82 13,080 89.00 89.00 83.03 62.14 37.86
2025-07-15 87.00 -2.91% 5.46% 45.62 167.66 42,030 91.75 91.75 87.00 0.00 100.00
2025-07-14 89.61 -0.84% 5.55% 65.20 6.34 14,598 93.00 93.00 88.11 30.68 69.32
2025-07-11 90.37 -2.91% 7.26% 67.83 172.88 34,490 92.99 94.50 88.10 35.47 64.53
2025-07-10 93.08 6.35% 8.55% 79.55 7.86 94,136 87.52 95.00 87.52 74.33 25.67
2025-07-09 87.52 -1.45% 6.79% 63.96 178.30 29,717 86.15 92.00 86.15 23.42 76.58
2025-07-08 88.81 -2.60% 10.23% 81.56 -3.26 93,632 93.75 97.00 88.00 9.00 91.00
2025-07-07 91.18 2.95% 9.99% 93.76 180.88 102,685 90.00 97.43 88.58 29.38 70.62
2025-07-04 88.57 6.22% 7.91% 83.69 1.48 78,268 83.36 89.95 83.36 79.06 20.94
2025-07-03 83.38 0.08% 12.63% 85.04 175.66 27,878 86.75 86.75 77.02 65.36 34.64
2025-07-02 83.31 0.98% 4.79% 87.43 -8.90 43,302 84.00 85.40 81.50 46.41 53.59
2025-07-01 82.50 -1.47% 8.55% 73.37 175.52 40,732 85.10 89.00 81.99 7.27 92.73
2025-06-30 83.73 9.47% 10.71% 76.93 -10.52 146,755 76.21 84.14 76.00 94.96 5.04
2025-06-27 76.49 3.45% 8.66% 68.40 177.98 77,754 74.99 77.70 71.51 80.45 19.55
2025-06-26 73.94 -2.45% 15.15% 68.99 -25.00 88,797 79.84 82.00 71.21 25.30 74.70
2025-06-25 75.80 10.00% 9.87% 63.77 172.88 126,947 69.50 75.80 68.99 100.00 0.00
2025-06-24 68.91 6.18% 4.19% 60.90 -21.28 34,773 69.00 69.80 66.99 68.33 31.67
2025-06-23 64.90 -6.38% 13.07% 59.45 159.10 26,246 66.00 72.49 64.11 9.43 90.57
2025-06-20 69.32 0.36% 7.45% 77.12 -29.30 15,861 67.00 71.99 67.00 46.49 53.51
2025-06-19 69.07 -0.07% 10.77% 81.93 167.94 156,590 72.00 75.89 68.51 7.59 92.41
2025-06-18 69.12 4.43% 10.32% 82.22 -29.80 213,977 66.20 72.81 66.00 45.82 54.18
2025-06-17 66.19 -5.06% 8.43% 79.51 168.04 42,018 70.49 70.49 65.01 21.53 78.47
2025-06-16 69.72 8.18% 4.43% 98.49 -35.66 157,541 67.89 70.90 67.89 60.80 39.20
2025-06-13 64.45 5.36% 13.78% 65.05 175.10 17,115 62.89 65.99 58.00 80.72 19.28
2025-06-12 61.17 0.56% 10.04% 67.74 -46.20 96,142 60.99 65.75 59.75 23.67 76.33
2025-06-11 60.83 7.82% 12.82% 75.92 168.54 66,611 55.08 62.06 55.01 82.55 17.45
2025-06-10 56.42 0.16% 3.64% 61.61 -46.88 8,683 55.20 57.00 55.00 71.00 29.00
2025-06-05 56.33 0.55% 5.32% 60.26 159.72 1,355 56.33 58.98 56.00 11.07 88.93
2025-06-04 56.02 -0.37% 10.27% 59.86 -47.06 5,009 58.00 61.75 56.00 0.34 99.66
2025-06-03 56.23 -7.13% 8.04% 62.20 159.10 31,173 58.02 60.50 56.00 5.11 94.89
2025-06-02 60.55 7.76% 9.98% 75.96 -46.64 101,075 58.00 61.81 56.20 77.54 22.46
2025-05-30 56.19 10.00% 6.02% 68.66 167.74 26,469 53.00 56.19 53.00 100.00 0.00
2025-05-29 51.08 -3.07% 2.97% 25.28 -55.36 8,901 52.00 52.00 50.50 38.67 61.33
2025-05-27 52.70 -0.57% 5.08% 61.87 157.52 1,001 53.00 53.80 51.20 57.74 42.26
2025-05-26 53.00 0.28% 2.83% 58.32 -52.12 7,175 53.61 54.50 53.00 0.00 100.00
2025-05-23 52.85 1.25% 3.33% 56.23 158.12 2,200 52.25 53.99 52.25 34.50 65.50
2025-05-22 52.20 -2.48% 13.23% 53.77 -52.42 80,997 53.50 58.88 52.00 2.91 97.09
2025-05-21 53.53 2.31% 4.27% 62.70 156.82 2,851 52.32 53.70 51.50 92.28 7.72
2025-05-20 52.32 -4.89% 10.05% 71.68 -49.76 13,867 57.25 57.25 52.02 5.73 94.27
2025-05-19 55.01 10.00% 3.79% 67.89 154.40 109,971 53.00 55.01 53.00 100.00 0.00