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 58.77 -6.80% 13.30% 35.62 182.26 53,652 61.00 64.30 56.75 26.76 73.24
2026-05-18 63.06 -2.22% 6.03% 51.07 -64.72 15,170 66.80 66.80 63.00 1.58 98.42
2026-05-15 64.49 -5.29% 12.72% 49.47 190.84 75,087 70.00 70.00 62.10 30.25 69.75
2026-05-14 68.09 7.48% 5.27% 63.76 -61.86 374,387 67.85 69.69 66.20 54.15 45.85
2026-05-13 63.35 10.00% 15.18% 64.42 198.04 135,068 57.50 63.35 55.00 100.00 0.00
2026-05-12 57.59 -6.87% 8.77% 63.47 -71.34 28,508 62.00 62.00 57.00 11.80 88.20
2026-05-11 61.84 -8.04% 14.38% 65.08 186.52 79,724 70.00 70.00 61.20 7.27 92.73
2026-05-08 67.25 7.74% 15.55% 78.14 -62.84 224,965 61.25 68.00 58.85 91.80 8.20
2026-05-07 62.42 -3.70% 16.79% 71.68 197.34 295,274 71.24 71.24 61.00 13.87 86.13
2026-05-06 64.82 9.99% 3.17% 82.11 -72.50 361,894 64.50 64.82 62.83 100.00 0.00
2026-05-05 58.93 10.01% 7.91% 70.98 202.14 237,568 54.98 58.93 54.61 100.00 0.00
2026-05-04 53.57 10.00% 6.08% 48.88 -84.28 107,022 50.91 53.57 50.50 100.00 0.00
2026-04-30 48.70 -6.58% 8.58% 39.20 191.42 72,109 50.00 52.12 48.00 16.99 83.01
2026-04-29 52.13 -0.06% 5.65% 38.30 -94.02 1,064 51.11 54.00 51.11 35.34 64.66
2026-04-28 52.16 -0.97% 4.74% 43.01 198.28 54,622 53.00 53.95 51.51 26.64 73.36
2026-04-27 52.67 4.15% 9.06% 39.19 -93.96 15,009 50.01 54.54 50.01 58.72 41.28
2026-04-23 50.57 -2.07% 5.89% 28.18 199.30 7,433 53.00 53.00 50.05 17.62 82.38
2026-04-22 51.64 -4.18% 5.00% 38.08 -98.16 6,966 52.00 52.50 50.00 65.60 34.40
2026-04-21 53.89 5.07% 2.83% 38.50 201.44 5,515 53.00 54.50 53.00 59.33 40.67
2026-04-20 51.29 -6.75% 10.78% 38.78 -93.66 34,672 55.01 56.50 51.00 5.27 94.73
2026-04-17 55.00 1.83% 5.82% 54.42 196.24 5,380 52.73 55.80 52.73 73.94 26.06
2026-04-16 54.01 -3.23% 3.58% 62.47 -86.24 33,253 53.62 55.00 53.10 47.89 52.11
2026-04-15 55.81 -0.57% 6.10% 63.37 194.26 15,743 57.89 57.89 54.56 37.54 62.46
2026-04-14 56.13 2.52% 7.41% 75.95 -82.64 26,473 58.00 58.00 54.00 53.25 46.75
2026-04-13 54.75 -3.71% 13.44% 59.20 194.90 8,276 52.01 59.00 52.01 39.20 60.80
2026-04-10 56.86 4.91% 9.37% 59.36 -85.40 21,524 56.40 58.00 53.03 77.06 22.94
2026-04-09 54.20 0.04% 10.39% 54.10 199.12 18,174 52.15 57.57 52.15 37.82 62.18
2026-04-08 54.18 5.82% 4.67% 59.06 -90.72 12,929 55.90 56.00 53.50 27.20 72.80
2026-04-07 51.20 -3.10% 15.78% 43.88 199.08 9,470 52.00 57.00 49.23 25.35 74.65
2026-04-06 52.84 9.99% 7.81% 44.57 -96.68 15,624 49.10 52.84 49.01 100.00 0.00
2026-04-03 48.04 -6.72% 9.90% 21.09 202.36 15,772 51.50 52.75 48.00 0.84 99.16
2026-04-02 51.50 -3.85% 2.91% 34.55 -106.28 9,313 53.00 53.00 51.50 0.00 100.00
2026-04-01 53.56 1.21% 15.37% 42.02 209.28 7,418 50.10 57.80 50.10 44.93 55.07
2026-03-31 52.92 3.74% 10.74% 29.78 -102.16 42,779 51.00 56.11 50.67 41.36 58.64
2026-03-30 51.01 -4.21% 8.91% 18.77 208.00 20,888 53.01 55.00 50.50 11.33 88.67
2026-03-27 53.25 -2.53% 8.17% 37.79 -105.98 12,548 54.10 56.80 52.51 17.25 82.75
2026-03-26 54.63 -0.73% 6.26% 42.18 212.48 27,872 55.50 57.70 54.30 9.71 90.29
2026-03-25 55.03 1.21% 3.00% 72.58 -103.22 11,411 54.37 56.00 54.37 40.49 59.51
2026-03-24 54.37 -0.75% 6.61% 80.24 213.28 27,340 54.78 56.00 52.53 53.02 46.98
2026-03-19 54.78 -2.89% 13.16% 86.71 -104.54 29,294 60.00 60.00 53.02 25.21 74.79
2026-03-18 56.41 1.33% 8.70% 96.30 214.10 22,579 58.70 58.70 54.00 51.28 48.72
2026-03-17 55.67 1.68% 12.71% 87.06 -101.28 20,039 54.75 58.99 52.34 50.08 49.92
2026-03-16 54.75 -1.33% 17.38% 85.93 212.62 204,555 61.00 61.04 52.00 30.42 69.58
2026-03-13 55.49 9.99% 0.91% 89.18 -103.12 62,752 55.40 55.50 55.00 98.00 2.00
2026-03-12 50.45 10.01% 0.00% 81.28 214.10 25,128 50.45 50.45 50.45 0.00 100.00
2026-03-11 45.86 10.00% 9.19% 67.68 -113.20 68,030 45.03 45.86 42.00 100.00 0.00
2026-03-10 41.69 10.00% 4.25% 54.85 204.92 28,607 39.99 41.69 39.99 100.00 0.00
2026-03-09 37.90 -5.04% 5.61% 22.83 -121.54 1,267 38.02 38.02 36.00 94.08 5.92
2026-03-06 39.91 -0.32% 8.19% 48.73 197.34 39,683 40.04 40.04 37.01 95.71 4.29
2026-03-05 40.04 0.10% 6.61% 49.71 -117.52 10,999 42.27 42.27 39.65 14.88 85.12
2026-03-04 40.00 -1.86% 6.42% 34.57 197.60 12,163 40.15 42.57 40.00 0.00 100.00
2026-03-03 40.76 -2.21% 7.31% 21.73 -117.60 5,258 40.80 41.85 39.00 61.75 38.25
2026-03-02 41.68 1.98% 22.17% 17.68 199.12 15,460 38.02 44.96 36.80 59.81 40.19
2026-02-27 40.87 0.69% 9.13% 8.00 -115.76 3,970 41.45 43.98 40.30 15.49 84.51
2026-02-26 40.59 1.48% 4.95% 18.03 197.50 8,771 41.98 41.98 40.00 29.80 70.20
2026-02-25 40.00 -0.15% 4.37% 13.26 -116.32 6,057 41.00 41.75 40.00 0.00 100.00
2026-02-24 40.06 -3.47% 12.16% 10.45 196.32 19,961 41.89 41.89 37.35 59.69 40.31
2026-02-23 41.50 -8.04% 15.23% 8.67 -116.20 31,219 45.00 46.90 40.70 12.90 87.10
2026-02-20 45.13 -5.63% 5.11% 13.50 199.20 3,397 47.30 47.30 45.00 5.65 94.35
2026-02-19 47.82 -4.36% 12.90% 18.78 -108.94 7,600 50.00 53.40 47.30 8.53 91.47
2026-02-18 50.00 3.33% 12.51% 18.76 204.58 9,700 47.31 53.23 47.31 45.44 54.56
2026-02-17 48.39 -1.08% 3.38% 9.36 -104.58 6,775 47.30 48.90 47.30 68.12 31.88
2026-02-16 48.92 -6.37% 11.53% 8.82 201.36 45,002 52.99 52.99 47.51 25.73 74.27
2026-02-13 52.25 -8.09% 11.06% 9.90 -103.52 104,377 56.00 57.75 52.00 4.35 95.65
2026-02-12 56.85 0.83% 4.45% 27.77 208.02 35,904 57.45 58.49 56.00 34.14 65.86
2026-02-11 56.38 0.68% 4.25% 56.55 -94.32 9,788 57.00 57.37 55.03 57.69 42.31
2026-02-10 56.00 -3.76% 3.30% 50.26 207.08 21,532 56.15 57.85 56.00 0.00 100.00
2026-02-09 58.19 0.43% 7.26% 46.22 -95.08 56,022 57.59 59.54 55.51 66.50 33.50
2026-02-06 57.94 -2.11% 4.81% 39.79 211.46 9,669 59.45 59.98 57.23 25.81 74.19
2026-02-04 59.19 -3.22% 8.10% 42.51 -95.58 28,277 59.98 62.70 58.00 25.32 74.68
2026-02-03 61.16 1.63% 10.80% 41.38 213.96 71,928 60.99 64.93 58.60 40.44 59.56
2026-02-02 60.18 9.92% 17.64% 34.52 -91.64 120,252 54.75 60.23 51.20 99.45 0.55
2026-01-30 54.75 -2.11% 9.06% 0.00 212.00 70,505 56.88 58.89 54.00 15.34 84.66
2026-01-29 55.93 -5.65% 7.29% 0.00 -102.50 33,017 59.28 59.44 55.40 13.12 86.88
2026-01-28 59.28 -3.18% 5.57% 2.18 214.36 41,845 61.23 61.23 58.00 39.63 60.37
2026-01-27 61.23 -0.36% 3.64% 2.69 -95.80 41,359 61.44 62.39 60.20 47.03 52.97
2026-01-26 61.45 -3.73% 6.67% 2.43 218.26 65,118 64.00 64.00 60.00 36.25 63.75
2026-01-23 63.83 -1.88% 2.70% 2.97 -95.36 18,310 65.47 65.47 63.75 4.65 95.35
2026-01-22 65.05 -0.40% 5.26% 3.35 223.02 11,307 65.01 66.85 63.51 46.10 53.90
2026-01-21 65.31 -2.41% 3.23% 3.06 -92.92 32,547 67.00 67.10 65.00 14.76 85.24
2026-01-20 66.92 0.25% 4.55% 3.85 223.54 44,941 68.48 68.48 65.50 47.65 52.35
2026-01-19 66.75 -0.70% 5.38% 4.50 -89.70 25,685 69.55 69.55 66.00 21.13 78.87
2026-01-16 67.22 -1.32% 7.43% 13.93 223.20 19,087 65.02 69.85 65.02 45.55 54.45
2026-01-15 68.12 -1.57% 5.68% 12.71 -88.76 24,924 69.75 69.75 66.00 56.53 43.47
2026-01-14 69.21 -0.83% 4.46% 60.00 225.00 27,389 69.10 70.00 67.01 73.58 26.42
2026-01-13 69.79 -1.04% 5.40% 69.23 -86.58 32,849 69.82 71.78 68.10 45.93 54.07
2026-01-12 70.52 -0.66% 5.30% 78.69 226.16 145,152 71.90 73.50 69.80 19.46 80.54
2026-01-09 70.99 0.28% 4.06% 72.80 -85.12 37,673 72.84 72.84 70.00 34.86 65.14
2026-01-08 70.79 0.58% 14.23% 64.75 227.10 106,914 72.65 72.65 63.60 79.45 20.55
2026-01-07 70.38 -1.84% 5.50% 63.46 -85.52 80,440 73.85 73.85 70.00 9.87 90.13
2026-01-06 71.70 5.97% 7.75% 65.02 226.28 457,185 68.01 73.00 67.75 75.24 24.76
2026-01-05 67.66 1.53% 2.28% 24.69 -82.88 197,234 66.99 68.50 66.97 45.10 54.90
2026-01-02 66.64 1.43% 5.77% 32.90 218.20 121,391 66.00 68.75 65.00 43.73 56.27
2026-01-01 65.70 -1.72% 5.38% 22.03 -84.92 237,384 67.50 68.50 65.00 20.00 80.00
2025-12-31 66.85 -1.50% 5.79% 24.05 216.32 39,894 69.93 69.93 66.10 19.58 80.42
2025-12-30 67.87 0.09% 5.13% 34.09 -82.62 68,464 68.02 70.44 67.00 25.29 74.71
2025-12-29 67.81 -1.58% 6.06% 28.85 218.36 80,263 68.90 70.00 66.00 45.25 54.75
2025-12-26 68.90 -4.04% 4.76% 22.43 -82.74 33,355 71.81 71.81 68.55 10.74 89.26
2025-12-24 71.80 2.89% 12.53% 22.75 220.54 204,055 68.21 76.76 68.21 41.99 58.01
2025-12-23 69.78 -1.69% 7.33% 6.50 -76.94 45,194 71.05 72.45 67.50 46.06 53.94
2025-12-22 70.98 -0.50% 7.91% 6.95 216.50 99,531 70.02 72.47 67.16 71.94 28.06
2025-12-19 71.34 1.12% 6.14% 5.05 -74.54 136,274 73.00 74.00 69.72 37.85 62.15
2025-12-18 70.55 -1.92% 4.35% 0.00 217.22 72,758 72.00 72.00 69.00 51.67 48.33
2025-12-17 71.93 -5.12% 6.84% 0.00 -76.12 109,182 75.01 75.01 70.21 35.83 64.17
2025-12-16 75.81 -3.46% 5.46% 0.00 219.98 55,306 78.53 79.41 75.30 12.41 87.59
2025-12-15 78.53 -2.27% 8.98% 19.14 -68.36 262,526 80.00 84.99 77.99 7.71 92.29
2025-12-12 80.35 -0.52% 6.99% 34.44 225.42 246,988 82.49 83.47 78.02 42.75 57.25
2025-12-11 80.77 -5.43% 11.54% 20.83 -64.72 314,187 85.02 86.00 77.10 41.24 58.76
2025-12-10 85.41 -1.56% 4.71% 50.78 226.26 134,044 89.00 89.00 85.00 10.25 89.75
2025-12-09 86.76 -2.15% 3.99% 38.62 -55.44 104,054 89.00 90.00 86.55 6.09 93.91
2025-12-08 88.67 -0.38% 6.05% 30.80 228.96 186,266 90.10 92.00 86.75 36.57 63.43
2025-12-05 89.01 2.87% 8.24% 24.31 -51.62 520,162 87.00 92.00 85.00 57.29 42.71
2025-12-04 86.53 2.45% 5.36% 18.73 229.64 240,290 85.00 88.50 84.00 56.22 43.78
2025-12-03 84.46 -9.68% 17.62% 15.30 -56.58 860,753 95.66 98.99 84.16 2.02 97.98
2025-12-02 93.51 10.00% 22.22% 17.90 225.50 2,499,361 76.51 93.51 76.51 100.00 0.00
2025-12-01 85.01 -9.99% 5.72% 0.00 -38.48 351,116 85.01 89.87 85.01 0.00 100.00
2025-11-28 94.45 -10.00% 13.27% 2.16 208.50 171,166 96.00 106.98 94.45 0.00 100.00
2025-11-27 104.94 -10.00% 10.54% 2.84 -19.60 109,704 114.00 116.00 104.94 0.00 100.00
2025-11-26 116.60 -4.29% 10.53% 4.91 229.48 75,540 126.00 126.00 114.00 21.67 78.33
2025-11-25 121.83 -0.98% 5.81% 5.87 3.72 12,067 126.00 127.50 120.50 19.00 81.00
2025-11-24 123.03 -0.78% 5.83% 4.57 239.94 5,078 125.00 127.00 120.00 43.28 56.72
2025-11-21 124.00 -2.41% 10.63% 8.53 6.12 30,678 128.99 129.00 116.61 59.65 40.35
2025-11-20 127.06 0.57% 4.64% 53.41 241.88 6,539 129.47 131.50 125.67 23.84 76.16
2025-11-19 126.34 -1.96% 3.62% 41.48 12.24 7,450 129.79 129.79 125.25 24.01 75.99
2025-11-18 128.87 -0.72% 5.23% 49.96 240.44 2,853 124.00 130.49 124.00 75.04 24.96
2025-11-17 129.81 -2.14% 6.11% 50.91 17.30 33,314 136.90 136.90 129.02 10.03 89.97
2025-11-14 132.65 -3.41% 6.14% 59.73 242.32 25,810 138.00 138.00 130.02 32.96 67.04
2025-11-13 137.33 0.43% 6.82% 81.07 22.98 116,924 139.97 141.00 132.00 59.22 40.78
2025-11-12 136.74 9.00% 12.63% 80.95 251.68 509,225 128.00 138.00 122.52 91.86 8.14
2025-11-11 125.45 -4.40% 4.76% 76.39 21.80 142,020 127.20 129.90 124.00 24.58 75.42
2025-11-10 131.22 1.81% 7.59% 81.33 229.10 103,974 128.00 134.00 124.55 70.58 29.42
2025-11-07 128.89 -0.32% 6.34% 68.72 33.34 132,258 128.00 129.74 122.00 89.02 10.98
2025-11-06 129.30 1.49% 9.02% 73.70 224.44 189,221 127.00 133.00 122.00 66.36 33.64
2025-11-05 127.40 8.85% 11.95% 53.01 34.16 725,277 121.95 128.74 115.00 90.25 9.75
2025-11-04 117.04 0.33% 3.03% 33.88 220.64 6,404 116.90 119.00 115.50 44.00 56.00
2025-11-03 116.66 4.50% 5.86% 28.54 13.44 27,745 117.99 121.74 115.00 24.63 75.37
2025-10-31 111.64 -3.61% 15.12% 41.50 219.88 20,574 119.75 120.00 104.24 46.95 53.05
2025-10-30 115.82 -2.89% 11.94% 45.16 3.40 36,245 120.90 120.90 108.00 60.62 39.38
2025-10-29 119.27 3.22% 5.99% 41.91 228.24 21,527 115.56 122.00 115.10 60.44 39.56
2025-10-28 115.55 -7.70% 11.85% 34.33 10.30 86,250 125.00 126.50 113.10 18.28 81.72
2025-10-27 125.19 -0.42% 9.92% 46.96 220.80 84,207 128.90 133.55 121.50 30.62 69.38
2025-10-24 125.72 -3.14% 11.62% 45.58 29.58 93,502 131.00 134.00 120.05 40.65 59.35
2025-10-23 129.80 10.00% 3.84% 48.10 221.86 122,326 125.00 129.80 125.00 100.00 0.00
2025-10-22 118.00 -0.97% 2.54% 0.00 37.74 18,121 120.50 121.00 118.00 0.00 100.00
2025-10-21 119.15 -4.88% 4.28% 0.00 198.26 36,889 120.11 123.05 118.00 22.77 77.23
2025-10-17 125.26 -0.84% 7.39% 29.10 40.04 5,115 127.90 128.89 120.02 59.08 40.92
2025-10-16 126.32 -0.32% 5.16% 52.81 210.48 18,433 132.50 132.50 126.00 4.92 95.08
2025-10-15 126.72 -1.01% 12.64% 66.79 42.16 134,951 121.63 137.00 121.63 33.12 66.88
2025-10-14 128.01 -2.08% 12.47% 52.35 211.28 74,683 129.40 133.00 118.25 66.17 33.83
2025-10-13 130.73 -6.06% 6.92% 42.86 44.74 35,571 135.00 139.00 130.00 8.11 91.89
2025-10-10 139.17 -0.54% 9.02% 53.03 216.72 83,915 133.02 145.00 133.00 51.42 48.58
2025-10-09 139.93 4.50% 17.07% 52.65 61.62 343,422 129.80 144.00 123.00 80.62 19.38
2025-10-08 133.91 7.39% 8.69% 42.70 218.24 289,117 130.00 137.17 126.20 70.28 29.72
2025-10-07 124.70 10.00% 13.34% 24.60 49.58 284,740 117.49 124.70 110.02 100.00 0.00
2025-10-06 113.36 -9.76% 6.10% 19.13 199.82 248,746 115.27 119.96 113.06 4.35 95.65
2025-10-03 125.62 -10.00% 11.44% 25.90 26.90 145,231 139.00 139.99 125.62 0.00 100.00
2025-10-02 139.58 2.87% 11.50% 36.77 224.34 48,991 138.00 140.00 125.56 97.09 2.91
2025-10-01 135.69 -0.85% 8.52% 18.29 54.82 35,704 136.86 139.99 129.00 60.87 39.13
2025-09-30 136.86 -3.80% 13.25% 31.60 216.56 91,962 143.00 144.99 128.03 52.06 47.94
2025-09-29 142.26 -8.90% 10.64% 50.51 57.16 96,957 156.00 156.00 141.00 8.40 91.60
2025-09-26 156.15 4.80% 15.83% 73.13 227.36 105,747 150.00 163.90 141.50 65.40 34.60
2025-09-25 149.00 0.67% 8.90% 75.05 84.94 106,310 150.00 157.90 145.00 31.01 68.99
2025-09-24 148.01 -0.16% 8.45% 78.33 213.06 202,524 150.00 154.00 142.00 50.08 49.92
2025-09-23 148.24 -9.57% 11.16% 67.65 82.96 123,990 164.00 164.00 147.53 4.31 95.69
2025-09-22 163.92 5.21% 17.09% 85.24 213.52 462,683 170.90 170.95 146.00 71.82 28.18
2025-09-19 155.80 10.00% 7.30% 85.54 114.32 350,354 146.11 155.80 145.20 100.00 0.00
2025-09-18 141.64 10.00% 6.50% 84.54 197.28 329,319 134.89 141.64 133.00 100.00 0.00
2025-09-17 128.76 10.00% 9.96% 83.50 86.00 376,261 125.00 128.76 117.10 100.00 0.00
2025-09-16 117.05 10.00% 22.22% 82.43 171.52 915,126 96.06 117.05 95.77 100.00 0.00
2025-09-15 106.41 -10.00% 22.22% 81.33 62.58 305,758 127.88 130.05 106.41 0.00 100.00
2025-09-12 118.23 10.00% 2.06% 100.00 150.24 115,220 118.00 118.23 115.84 100.00 0.00
2025-09-11 107.48 10.00% 18.63% 100.00 86.22 313,780 104.48 107.48 90.60 100.00 0.00
2025-09-10 97.71 10.00% 19.16% 100.00 128.74 392,294 88.80 97.71 82.00 100.00 0.00
2025-09-09 88.83 10.01% 0.00% 100.00 66.68 98,137 88.83 88.83 88.83 0.00 100.00
2025-09-08 80.75 10.00% 0.00% 100.00 110.98 18,791 80.75 80.75 80.75 0.00 100.00
2025-09-05 73.41 9.99% 0.00% 100.00 50.52 68,068 73.41 73.41 73.41 0.00 100.00
2025-09-04 66.74 10.00% 7.65% 91.44 96.30 134,171 62.03 66.74 62.00 100.00 0.00
2025-09-03 60.67 0.33% 22.23% 89.24 37.18 745,747 59.70 66.52 54.42 51.65 48.35
2025-09-02 60.47 8.95% 7.09% 84.47 84.16 367,853 60.82 61.05 57.01 85.64 14.36
2025-09-01 55.50 10.01% 2.76% 75.51 36.78 211,883 55.40 55.50 54.01 100.00 0.00
2025-08-29 50.45 10.01% 10.88% 64.76 74.22 114,112 49.00 50.45 45.50 100.00 0.00
2025-08-28 45.86 3.73% 7.84% 37.30 26.68 30,148 45.50 48.00 44.51 38.68 61.32
2025-08-27 44.21 -4.56% 7.67% 28.17 65.04 16,432 46.32 46.32 43.02 36.06 63.94
2025-08-26 46.32 2.30% 4.15% 19.78 23.38 2,996 47.39 47.39 45.50 43.39 56.61
2025-08-25 45.28 -2.31% 9.30% 14.88 69.26 21,914 46.35 48.20 44.10 28.78 71.22
2025-08-22 46.35 -1.74% 6.52% 48.57 21.30 7,313 49.00 49.00 46.00 11.66 88.34
2025-08-21 47.17 0.15% 10.43% 65.03 71.40 13,862 49.00 49.75 45.05 45.11 54.89
2025-08-20 47.10 -1.34% 12.74% 52.59 22.94 29,298 50.00 50.00 44.35 48.67 51.33
2025-08-19 47.74 1.51% 14.93% 59.73 71.26 71,606 47.99 51.49 44.80 43.95 56.05
2025-08-18 47.03 -9.35% 16.70% 65.12 24.22 46,990 48.00 54.50 46.70 4.23 95.77
2025-08-15 51.88 0.99% 17.46% 84.22 69.84 90,379 56.50 56.50 48.10 45.00 55.00
2025-08-13 51.37 10.00% 3.78% 84.94 33.92 64,842 51.35 51.37 49.50 100.00 0.00
2025-08-12 46.70 10.01% 13.90% 81.13 68.82 104,804 43.90 46.70 41.00 100.00 0.00
2025-08-11 42.45 -7.92% 13.09% 77.82 24.58 88,045 46.99 46.99 41.55 16.54 83.46
2025-08-08 46.10 5.66% 11.60% 99.65 60.32 187,856 47.89 47.99 43.00 62.12 37.88
2025-08-07 43.63 10.01% 8.53% 83.03 31.88 65,290 42.74 43.63 40.20 100.00 0.00
2025-08-06 39.66 10.01% 9.86% 61.08 55.38 105,296 36.20 39.66 36.10 100.00 0.00
2025-08-05 36.05 4.67% 10.88% 47.21 23.94 47,404 35.99 36.70 33.10 81.94 18.06
2025-08-04 34.44 -0.14% 8.33% 24.18 48.16 20,775 32.31 35.00 32.31 79.18 20.82
2025-08-01 34.49 3.98% 12.47% 40.61 20.72 12,450 32.00 35.99 32.00 62.41 37.59
2025-07-31 33.17 3.69% 12.09% 47.97 48.26 53,877 32.00 33.74 30.10 84.34 15.66
2025-07-30 31.99 -6.82% 22.20% 53.28 18.08 319,023 32.30 37.76 30.90 15.89 84.11
2025-07-29 34.33 -6.86% 7.35% 66.67 45.90 54,132 36.10 36.50 34.00 13.20 86.80
2025-07-28 36.86 0.79% 15.44% 79.94 22.76 124,687 34.55 37.99 32.91 77.76 22.24
2025-07-25 36.57 -9.48% 11.39% 81.86 50.96 191,920 38.88 40.50 36.36 5.07 94.93
2025-07-24 40.40 8.49% 13.78% 100.00 22.18 573,349 39.00 40.96 36.00 88.71 11.29
2025-07-23 37.24 10.01% 0.00% 100.00 58.62 34,567 37.24 37.24 37.24 0.00 100.00
2025-07-22 33.85 10.01% 0.00% 100.00 15.86 62,731 33.85 33.85 33.85 0.00 100.00
2025-07-21 30.77 10.01% 10.01% 100.00 51.84 220,761 30.77 30.77 27.97 100.00 0.00
2025-07-18 27.97 9.99% 7.58% 100.00 9.70 487,537 27.97 27.97 26.00 100.00 0.00
2025-07-17 25.43 9.99% 0.00% 95.68 46.24 29,102 25.43 25.43 25.43 0.00 100.00
2025-07-16 23.12 9.99% 2.80% 92.28 4.62 158,301 22.89 23.12 22.49 100.00 0.00
2025-07-15 21.02 9.02% 11.63% 87.26 41.62 157,283 20.20 21.21 19.00 91.40 8.60
2025-07-14 19.28 3.54% 4.56% 71.43 0.42 32,133 18.65 19.50 18.65 74.12 25.88
2025-07-11 18.62 0.65% 4.78% 66.94 38.14 1,525 18.80 19.49 18.60 2.23 97.77
2025-07-10 18.50 0.87% 7.98% 33.17 -0.90 38,074 18.50 19.49 18.05 31.25 68.75
2025-07-09 18.34 -1.71% 4.17% 34.74 37.90 21,021 18.16 18.75 18.00 45.34 54.66
2025-07-08 18.66 -0.43% 5.00% 47.29 -1.22 14,947 18.89 18.90 18.00 73.33 26.67
2025-07-07 18.74 0.32% 0.70% 47.52 38.54 1,500 18.65 18.78 18.65 69.20 30.80
2025-07-04 18.68 0.00% 0.00% 47.00 -1.06 501 18.90 18.90 18.90 0.00 100.00
2025-07-03 18.68 2.58% 3.89% 53.91 38.42 1,302 18.07 18.70 18.00 97.16 2.84
2025-07-02 18.21 -5.16% 8.28% 51.82 -1.06 27,546 19.39 19.49 18.00 14.09 85.91
2025-07-01 19.20 1.11% 5.14% 96.39 37.48 12,001 18.97 19.45 18.50 73.69 26.31
2025-06-30 18.99 1.17% 8.00% 96.92 0.92 6,546 18.99 19.45 18.01 68.06 31.94
2025-06-27 18.77 -0.37% 8.28% 56.41 37.06 27,115 19.49 19.49 18.00 51.68 48.32
2025-06-26 18.84 0.21% 6.33% 41.77 0.48 36,684 19.00 19.14 18.00 73.68 26.32
2025-06-25 18.80 1.62% 5.17% 32.55 37.20 11,449 18.88 18.93 18.00 86.02 13.98
2025-06-24 18.50 2.04% 15.20% 44.32 0.40 13,846 17.10 19.70 17.10 53.85 46.15
2025-06-23 18.13 4.20% 5.11% 45.45 36.60 1,801 17.89 18.50 17.60 58.91 41.09
2025-06-20 17.40 3.20% 8.89% 40.88 -0.34 56,058 16.95 18.00 16.53 59.18 40.82
2025-06-19 16.86 -7.97% 21.22% 30.23 35.14 91,238 18.99 19.99 16.49 10.57 89.43
2025-06-18 18.32 -6.63% 12.80% 39.08 -1.42 16,433 20.36 20.36 18.05 11.69 88.31
2025-06-17 19.62 -6.03% 6.44% 57.64 38.06 86,420 19.55 20.00 18.79 68.60 31.40
2025-06-16 20.88 8.07% 5.90% 80.93 1.18 7,019 20.49 21.18 20.00 74.58 25.42
2025-06-13 19.32 2.77% 14.09% 71.86 40.58 36,738 17.62 20.00 17.53 72.47 27.53
2025-06-12 18.80 0.86% 0.91% 69.34 -1.94 15,688 18.63 18.80 18.63 100.00 0.00
2025-06-11 18.64 -5.81% 22.23% 75.19 39.54 42,302 19.90 21.77 17.81 20.96 79.04
2025-06-10 19.79 0.71% 5.26% 84.01 -2.26 2,802 20.00 20.00 19.00 79.01 20.99
2025-06-05 19.65 4.80% 14.42% 84.57 41.84 52,116 19.49 20.63 18.03 62.31 37.69
2025-06-04 18.75 9.33% 4.83% 82.84 -2.54 23,889 18.00 18.87 18.00 86.21 13.79
2025-06-03 17.15 -0.87% 10.43% 46.01 40.04 47,001 17.50 18.00 16.30 50.00 50.00
2025-06-02 17.30 0.82% 5.93% 46.12 -5.74 14,025 17.50 17.50 16.52 79.59 20.41
2025-05-30 17.16 7.25% 7.98% 40.96 40.34 27,112 16.30 17.60 16.30 66.16 33.84
2025-05-29 16.00 -3.61% 5.69% 20.93 -6.02 22,589 16.91 16.91 16.00 0.00 100.00
2025-05-27 16.60 1.90% 0.61% 25.00 38.02 4,162 16.60 16.60 16.50 100.00 0.00
2025-05-26 16.29 2.58% 5.66% 15.95 -4.82 9,713 15.90 16.80 15.90 43.33 56.67
2025-05-23 15.88 -9.26% 18.73% 0.00 37.40 75,159 18.70 18.70 15.75 4.41 95.59
2025-05-22 17.50 -0.79% 4.00% 61.15 -5.64 14,774 17.70 18.20 17.50 0.00 100.00
2025-05-21 17.64 -1.95% 5.70% 68.00 40.64 936 17.99 18.00 17.03 62.93 37.07
2025-05-20 17.99 -0.06% 9.63% 96.35 -5.36 16,725 17.61 17.99 16.41 100.00 0.00
2025-05-19 18.00 -0.22% 5.71% 45.05 41.34 35,137 18.00 18.50 17.50 50.00 50.00