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 38.00 0.08% 2.61% 13.64 14.64 29,922 37.91 38.49 37.51 50.00 50.00
2026-05-18 37.97 -2.21% 5.20% 10.83 61.36 114,175 38.25 39.45 37.50 24.10 75.90
2026-05-15 38.83 0.52% 2.52% 21.84 14.58 85,997 38.52 39.48 38.51 32.99 67.01
2026-05-14 38.63 -0.92% 2.52% 58.18 63.08 83,358 39.48 39.49 38.52 11.34 88.66
2026-05-13 38.99 0.26% 2.07% 64.29 14.18 84,961 39.50 39.50 38.70 36.25 63.75
2026-05-12 38.89 -1.97% 3.48% 72.47 63.80 129,453 39.50 40.10 38.75 10.37 89.63
2026-05-11 39.67 -0.23% 3.59% 54.92 13.98 70,608 40.40 40.40 39.00 47.86 52.14
2026-05-08 39.76 -0.95% 2.46% 40.07 65.36 192,239 40.48 40.48 39.51 25.77 74.23
2026-05-07 40.14 0.38% 4.46% 41.07 14.16 1,420,942 40.49 41.00 39.25 50.86 49.14
2026-05-06 39.99 5.24% 5.32% 37.83 66.12 1,577,307 38.74 40.80 38.74 60.68 39.32
2026-05-05 38.00 0.03% 1.46% 18.00 13.86 24,719 37.98 38.15 37.60 72.73 27.27
2026-05-04 37.99 3.09% 5.30% 18.38 62.14 113,758 36.80 38.75 36.80 61.03 38.97
2026-04-30 36.85 -5.71% 9.63% 25.25 13.84 286,985 39.74 39.74 36.25 17.19 82.81
2026-04-29 39.08 -5.58% 8.34% 28.92 59.86 249,934 41.98 41.98 38.75 10.22 89.78
2026-04-28 41.39 -0.43% 4.88% 69.87 18.30 1,092,783 42.00 43.00 41.00 19.50 80.50
2026-04-27 41.57 -1.05% 3.34% 71.56 64.48 193,846 42.00 42.69 41.31 18.84 81.16
2026-04-23 42.01 -0.19% 3.91% 80.85 18.66 512,349 42.50 42.50 40.90 69.37 30.63
2026-04-22 42.09 0.10% 2.43% 83.02 65.36 378,241 42.00 42.51 41.50 58.42 41.58
2026-04-21 42.05 4.29% 20.08% 65.25 18.82 909,032 40.49 43.60 36.31 78.74 21.26
2026-04-20 40.32 -3.22% 7.08% 65.99 65.28 314,269 41.01 41.90 39.13 42.96 57.04
2026-04-17 41.66 7.65% 8.82% 78.79 15.36 731,667 39.98 42.44 39.00 77.33 22.67
2026-04-16 38.70 -0.05% 4.21% 79.38 67.96 267,233 39.01 39.60 38.00 43.75 56.25
2026-04-15 38.72 3.61% 8.47% 79.68 9.44 874,769 37.99 41.11 37.90 25.55 74.45
2026-04-14 37.37 1.55% 7.99% 77.36 68.00 316,754 36.91 39.86 36.91 15.59 84.41
2026-04-13 36.80 -5.54% 3.74% 67.49 6.74 238,602 36.66 37.40 36.05 55.56 44.44
2026-04-10 38.96 5.27% 7.72% 75.84 66.86 301,864 38.65 39.93 37.07 66.08 33.92
2026-04-09 37.01 3.55% 7.39% 76.05 11.06 2,265,267 36.20 37.80 35.20 69.62 30.38
2026-04-08 35.74 10.00% 10.82% 73.04 62.96 376,014 35.48 35.74 32.25 100.00 0.00
2026-04-07 32.49 0.25% 2.41% 43.04 8.52 64,590 32.25 32.78 32.01 62.34 37.66
2026-04-06 32.41 0.81% 4.43% 39.91 56.46 93,768 32.15 32.79 31.40 72.66 27.34
2026-04-03 32.15 -3.37% 6.56% 31.89 8.36 233,242 33.30 33.30 31.25 43.90 56.10
2026-04-02 33.27 -3.06% 8.11% 43.48 55.94 96,928 32.01 33.71 31.18 82.61 17.39
2026-04-01 34.32 6.29% 6.06% 54.21 10.60 321,330 33.00 35.00 33.00 66.00 34.00
2026-03-31 32.29 0.81% 2.39% 41.51 58.04 71,799 32.98 32.98 32.21 10.39 89.61
2026-03-30 32.03 -3.93% 6.35% 41.63 6.54 85,288 33.99 33.99 31.96 3.45 96.55
2026-03-27 33.34 -1.07% 2.73% 62.20 57.52 32,398 33.80 33.90 33.00 37.78 62.22
2026-03-26 33.70 -3.02% 8.94% 44.02 9.16 93,903 34.50 34.99 32.12 55.05 44.95
2026-03-25 34.75 1.79% 9.86% 44.79 58.24 254,192 34.25 35.43 32.25 78.62 21.38
2026-03-24 34.14 0.95% 6.09% 32.70 11.26 97,657 33.82 35.88 33.82 15.53 84.47
2026-03-19 33.82 2.24% 5.75% 45.93 57.02 56,225 33.14 34.00 32.15 90.27 9.73
2026-03-18 33.08 0.82% 6.89% 54.76 10.62 61,260 34.75 34.75 32.51 25.45 74.55
2026-03-17 32.81 1.17% 8.26% 32.98 55.54 74,469 33.90 34.75 32.10 26.79 73.21
2026-03-16 32.43 -5.53% 17.19% 30.86 10.08 108,033 35.00 37.50 32.00 7.82 92.18
2026-03-13 34.33 -2.72% 2.64% 45.76 54.78 36,909 35.00 35.00 34.10 25.55 74.45
2026-03-12 35.29 -1.84% 5.77% 47.81 13.88 101,555 36.00 36.50 34.51 39.20 60.80
2026-03-11 35.95 4.66% 6.48% 49.86 56.70 125,223 34.90 36.95 34.70 55.56 44.44
2026-03-10 34.35 6.22% 9.71% 28.20 15.20 283,300 33.00 35.49 32.35 63.69 36.31
2026-03-09 32.34 -12.43% 14.19% 13.78 53.50 303,376 36.93 36.93 32.34 0.00 100.00
2026-03-06 36.93 0.03% 3.01% 38.01 11.18 120,250 37.60 37.60 36.50 39.09 60.91
2026-03-05 36.92 4.59% 8.70% 37.73 62.68 129,667 37.50 37.50 34.50 80.67 19.33
2026-03-04 35.30 -1.31% 11.60% 29.86 11.16 126,441 38.00 38.00 34.05 31.65 68.35
2026-03-03 35.77 -0.58% 10.39% 23.67 59.44 205,940 33.50 36.98 33.50 65.23 34.77
2026-03-02 35.98 -10.01% 2.28% 18.60 12.10 335,891 35.98 36.80 35.98 0.00 100.00
2026-02-27 39.98 -2.27% 6.82% 22.21 59.86 202,978 40.21 40.70 38.10 72.31 27.69
2026-02-26 40.91 4.63% 15.28% 25.72 20.10 427,301 37.60 41.50 36.00 89.27 10.73 10.00|10.03.2025
2026-02-25 39.10 -0.13% 2.05% 9.24 61.72 131,343 39.80 39.80 39.00 12.50 87.50
2026-02-24 39.15 1.56% 5.18% 8.02 16.48 363,006 38.02 39.99 38.02 57.36 42.64
2026-02-23 38.55 -6.27% 7.02% 10.56 61.82 555,801 41.00 41.00 38.31 8.92 91.08
2026-02-20 41.13 -6.78% 8.78% 15.07 15.28 482,500 44.00 44.00 40.45 19.16 80.84
2026-02-19 44.12 -4.11% 9.22% 20.57 66.98 257,087 46.10 46.10 42.21 49.10 50.90
2026-02-18 46.01 0.41% 2.51% 27.71 21.26 332,964 45.86 47.00 45.85 13.91 86.09
2026-02-17 45.82 -0.54% 6.18% 16.87 70.76 142,569 46.50 47.80 45.02 28.78 71.22
2026-02-16 46.07 -2.85% 5.47% 14.10 20.88 163,006 47.60 48.00 45.51 22.49 77.51
2026-02-13 47.42 1.89% 4.35% 15.12 71.26 149,504 47.00 48.00 46.00 71.00 29.00
2026-02-12 46.54 0.17% 3.05% 1.30 23.58 418,918 47.14 47.30 45.90 45.71 54.29
2026-02-11 46.46 -2.00% 4.78% 8.56 69.50 296,311 47.50 48.20 46.00 20.91 79.09
2026-02-10 47.41 -0.94% 2.98% 49.21 23.42 258,892 48.20 48.40 47.00 29.29 70.71
2026-02-09 47.86 -3.49% 8.51% 38.16 71.40 564,263 50.50 51.00 47.00 21.50 78.50
2026-02-06 49.59 -2.69% 4.38% 44.34 24.32 280,582 50.96 51.26 49.11 22.33 77.67
2026-02-04 50.96 -1.72% 2.96% 41.94 74.86 656,386 52.10 52.20 50.70 17.33 82.67
2026-02-03 51.85 -1.33% 2.62% 34.71 27.06 468,201 52.51 52.90 51.55 22.22 77.78
2026-02-02 52.55 1.10% 4.14% 34.97 76.64 1,905,993 52.56 54.36 52.20 16.20 83.80
2026-01-30 51.98 9.27% 9.94% 37.27 28.46 2,172,383 47.90 52.33 47.60 92.60 7.40
2026-01-29 47.57 -6.63% 9.02% 9.85 75.50 782,543 51.00 51.51 47.25 7.51 92.49
2026-01-28 50.95 0.14% 4.36% 12.24 19.64 2,189,086 51.00 52.70 50.50 20.45 79.55
2026-01-27 50.88 -3.82% 9.28% 29.08 82.26 3,540,444 52.95 53.00 48.50 52.89 47.11
2026-01-26 52.90 -6.04% 12.28% 54.95 19.50 5,321,549 56.56 56.89 50.67 35.85 64.15
2026-01-23 56.30 -1.04% 6.44% 78.52 86.30 3,487,545 57.15 59.50 55.90 11.11 88.89
2026-01-22 56.89 1.97% 4.45% 78.35 26.30 1,462,661 55.50 57.45 55.00 77.14 22.86
2026-01-21 55.79 -2.31% 6.47% 77.63 87.48 1,544,323 57.76 57.76 54.25 43.87 56.13
2026-01-20 57.11 -1.82% 4.46% 87.27 24.10 1,617,166 58.85 58.85 56.34 30.68 69.32
2026-01-19 58.17 4.19% 9.66% 91.94 90.12 11,471,696 56.40 61.41 56.00 40.11 59.89
2026-01-16 55.83 8.41% 8.90% 90.12 26.22 12,894,226 52.89 56.65 52.02 82.29 17.71
2026-01-15 51.50 6.38% 9.07% 83.19 85.44 4,535,993 48.50 52.90 48.50 68.18 31.82
2026-01-14 48.41 -1.26% 6.00% 74.17 17.56 1,603,486 49.95 50.90 48.02 13.54 86.46
2026-01-13 49.03 1.34% 4.68% 89.20 79.26 2,269,472 48.50 50.51 48.25 34.51 65.49
2026-01-12 48.38 2.35% 4.58% 87.04 18.80 1,133,194 48.90 50.20 48.00 17.27 82.73
2026-01-09 47.27 -0.82% 2.77% 81.07 77.96 216,589 47.50 47.89 46.60 51.94 48.06
2026-01-08 47.66 0.06% 2.55% 100.00 16.58 237,013 47.65 48.20 47.00 55.00 45.00
2026-01-07 47.63 0.25% 1.96% 100.00 78.74 181,085 47.77 48.44 47.51 12.90 87.10
2026-01-06 47.51 2.13% 4.30% 100.00 16.52 587,687 46.50 48.00 46.02 75.25 24.75
2026-01-05 46.52 0.69% 4.00% 91.80 78.50 267,907 46.50 46.80 45.00 84.44 15.56
2026-01-02 46.20 0.11% 1.31% 89.01 14.54 301,311 46.01 46.50 45.90 50.00 50.00
2026-01-01 46.15 0.35% 1.07% 63.87 77.86 241,068 46.25 46.49 46.00 30.61 69.39
2025-12-31 45.99 0.22% 2.20% 40.82 14.44 231,832 45.89 46.50 45.50 49.00 51.00
2025-12-30 45.89 0.64% 1.99% 46.95 77.54 194,576 45.60 46.05 45.15 82.22 17.78
2025-12-29 45.60 0.44% 2.06% 24.62 14.24 111,392 45.45 45.98 45.05 59.14 40.86
2025-12-26 45.40 -0.22% 1.93% 13.93 76.96 145,076 45.50 45.90 45.03 42.53 57.47
2025-12-24 45.50 0.02% 3.08% 7.65 13.84 122,829 45.89 45.89 44.52 71.53 28.47
2025-12-23 45.49 -0.72% 4.42% 33.33 77.16 289,762 46.44 46.99 45.00 24.62 75.38
2025-12-22 45.82 -0.95% 3.68% 28.45 13.82 409,233 45.00 46.19 44.55 77.44 22.56
2025-12-19 46.26 0.59% 4.49% 37.75 77.82 281,869 45.22 47.25 45.22 51.23 48.77
2025-12-18 45.99 -1.29% 3.68% 56.31 14.70 238,698 47.00 47.28 45.60 23.21 76.79
2025-12-17 46.59 -0.55% 3.24% 66.46 77.28 295,676 47.35 47.49 46.00 39.60 60.40
2025-12-16 46.85 -3.60% 9.79% 65.30 15.90 3,751,121 49.50 50.79 46.26 13.02 86.98
2025-12-15 48.60 3.01% 3.52% 80.31 77.80 3,193,483 48.25 49.69 48.00 35.50 64.50
2025-12-12 47.18 -2.48% 4.23% 78.00 19.40 1,040,544 48.56 48.99 47.00 9.05 90.95
2025-12-11 48.38 1.30% 5.72% 92.19 74.96 3,039,518 47.76 50.49 47.76 22.71 77.29
2025-12-10 47.76 6.39% 7.06% 85.57 21.80 1,304,056 45.90 48.50 45.30 76.87 23.13
2025-12-09 44.89 3.34% 3.45% 59.95 73.72 369,657 43.50 45.00 43.50 92.67 7.33
2025-12-08 43.44 -0.98% 3.38% 47.42 16.06 241,305 44.00 44.30 42.85 40.69 59.31
2025-12-05 43.87 0.67% 2.33% 55.42 70.82 69,097 43.78 44.00 43.00 87.00 13.00
2025-12-04 43.58 1.28% 2.01% 56.47 16.92 50,928 42.88 43.74 42.88 81.40 18.60
2025-12-03 43.03 -0.14% 1.16% 50.45 70.24 22,008 43.00 43.50 43.00 6.00 94.00
2025-12-02 43.09 -0.87% 1.72% 39.10 15.82 2,755,786 43.20 43.74 43.00 12.16 87.84
2025-12-01 43.47 -1.50% 5.63% 57.28 70.36 133,341 44.13 45.42 43.00 19.42 80.58
2025-11-28 44.13 1.24% 12.19% 71.98 16.58 862,062 43.95 45.00 40.11 82.21 17.79
2025-11-27 43.59 -0.02% 1.40% 66.04 71.68 14,628 43.50 43.60 43.00 98.33 1.67
2025-11-26 43.60 0.81% 2.66% 45.45 15.50 10,974 43.26 43.64 42.51 96.46 3.54
2025-11-25 43.25 0.56% 4.47% 36.97 71.70 136,155 43.01 43.90 42.02 65.43 34.57
2025-11-24 43.01 -1.62% 3.48% 48.27 14.80 503,084 43.68 43.99 42.51 33.78 66.22
2025-11-21 43.72 1.67% 4.29% 57.39 71.22 10,491 43.20 43.80 42.00 95.56 4.44
2025-11-20 43.00 0.00% 2.82% 59.34 16.22 525,411 42.50 43.70 42.50 41.67 58.33
2025-11-19 43.00 0.21% 11.89% 39.35 69.78 650,423 42.75 43.48 38.86 89.61 10.39
2025-11-18 42.91 -2.21% 5.95% 45.51 16.22 198,446 43.50 44.50 42.00 36.40 63.60
2025-11-17 43.88 -0.25% 2.04% 51.89 69.60 35,167 44.00 44.45 43.56 35.95 64.05
2025-11-14 43.99 1.99% 2.16% 52.71 18.16 30,048 43.50 44.44 43.50 52.13 47.87
2025-11-13 43.13 -0.37% 4.26% 38.28 69.82 6,489 42.01 43.80 42.01 62.57 37.43
2025-11-12 43.29 2.03% 4.76% 36.57 16.44 18,126 42.00 44.00 42.00 64.50 35.50
2025-11-11 42.43 -3.52% 4.51% 16.80 70.14 25,988 43.98 44.00 42.10 17.37 82.63
2025-11-10 43.98 1.41% 2.09% 32.57 14.72 41,521 43.15 44.00 43.10 97.78 2.22
2025-11-07 43.37 -0.78% 1.86% 5.62 73.24 22,413 43.20 43.90 43.10 33.75 66.25
2025-11-06 43.71 -0.09% 2.05% 65.10 13.50 13,480 43.20 43.89 43.01 79.55 20.45
2025-11-05 43.75 -0.64% 2.87% 56.56 73.92 69,444 43.60 43.77 42.55 98.36 1.64
2025-11-04 44.03 -0.77% 1.59% 62.04 13.58 26,902 44.00 44.70 44.00 4.29 95.71
2025-11-03 44.37 -1.05% 3.64% 54.81 74.48 105,192 44.88 45.60 44.00 23.13 76.87
2025-10-31 44.84 0.22% 4.43% 61.50 14.26 132,566 44.10 46.00 44.05 40.51 59.49
2025-10-30 44.74 -0.47% 6.80% 65.34 75.42 62,489 44.96 46.99 44.00 24.75 75.25
2025-10-29 44.95 5.64% 11.43% 58.26 14.06 426,673 42.00 46.80 42.00 61.46 38.54
2025-10-28 42.55 -1.44% 2.94% 25.51 75.84 14,416 42.50 43.75 42.50 4.00 96.00
2025-10-27 43.17 0.42% 2.92% 23.04 9.26 48,558 42.50 43.74 42.50 54.03 45.97
2025-10-24 42.99 -2.07% 4.76% 41.90 77.08 9,451 42.50 44.00 42.00 49.50 50.50
2025-10-23 43.90 0.23% 2.30% 67.93 8.90 20,730 43.51 43.99 43.00 90.91 9.09
2025-10-22 43.80 1.39% 0.80% 48.78 78.90 8,483 43.50 43.85 43.50 85.71 14.29
2025-10-21 43.20 -1.86% 2.33% 45.29 8.70 46,302 43.60 44.00 43.00 20.00 80.00
2025-10-17 44.02 -0.50% 1.50% 46.98 77.70 29,127 44.00 44.65 43.99 4.55 95.45
2025-10-16 44.24 -2.19% 4.57% 51.01 10.34 63,778 45.49 45.49 43.50 37.19 62.81
2025-10-15 45.23 3.24% 3.64% 51.39 78.14 71,541 44.00 45.50 43.90 83.12 16.88
2025-10-14 43.81 5.24% 5.36% 39.52 12.32 65,777 42.01 44.25 42.00 80.44 19.56
2025-10-13 41.63 -5.41% 8.27% 8.85 75.30 86,826 44.50 44.50 41.10 15.59 84.41
2025-10-10 44.01 0.11% 1.56% 15.33 7.96 43,982 43.52 44.20 43.52 72.06 27.94
2025-10-09 43.96 -1.19% 2.39% 9.51 80.06 56,024 44.04 44.95 43.90 5.71 94.29
2025-10-08 44.49 0.93% 1.57% 20.14 7.86 18,576 44.01 44.70 44.01 69.56 30.44
2025-10-07 44.08 -2.07% 2.30% 10.84 81.12 34,677 45.01 45.01 44.00 7.92 92.08
2025-10-06 45.01 -0.44% 1.78% 28.65 7.04 62,397 45.21 45.80 45.00 1.25 98.75
2025-10-03 45.21 -1.52% 1.83% 28.72 82.98 301,961 45.52 45.62 44.80 50.00 50.00
2025-10-02 45.91 -0.39% 2.70% 35.50 7.44 60,740 46.15 46.74 45.51 32.52 67.48
2025-10-01 46.09 -2.87% 3.24% 31.41 84.38 102,883 47.39 47.49 46.00 6.04 93.96
2025-09-30 47.45 0.94% 2.26% 30.70 7.80 153,928 47.00 47.55 46.50 90.48 9.52
2025-09-29 47.01 -0.53% 3.99% 14.35 87.10 97,125 48.25 48.25 46.40 32.97 67.03
2025-09-26 47.26 1.37% 4.11% 33.03 6.92 47,498 46.60 47.90 46.01 66.14 33.86
2025-09-25 46.62 -0.41% 3.30% 22.42 87.60 400,281 46.11 47.00 45.50 74.67 25.33
2025-09-24 46.81 0.02% 5.89% 22.73 5.64 538,546 46.80 47.65 45.00 68.30 31.70
2025-09-23 46.80 -1.22% 4.23% 21.31 87.98 49,950 47.38 47.79 45.85 48.97 51.03
2025-09-22 47.38 -2.95% 10.34% 21.92 5.62 629,705 48.60 50.49 45.76 34.25 65.75
2025-09-19 48.82 -2.83% 8.24% 42.54 89.14 409,241 50.90 50.98 47.10 44.33 55.67 10.00|15.10.2025
2025-09-18 50.24 2.32% 3.69% 53.30 8.50 80,384 49.10 50.86 49.05 65.75 34.25
2025-09-17 49.10 -0.71% 2.16% 27.30 91.98 85,835 49.45 49.60 48.55 52.38 47.62
2025-09-16 49.45 -0.24% 2.94% 26.23 6.22 45,294 49.98 50.75 49.30 10.35 89.65
2025-09-15 49.57 -0.60% 5.16% 46.08 92.68 66,714 50.00 50.50 48.02 62.50 37.50
2025-09-12 49.87 -0.85% 2.39% 49.73 6.46 38,467 50.10 50.20 49.03 71.79 28.21
2025-09-11 50.30 1.62% 3.88% 70.99 93.28 258,339 49.50 50.90 49.00 68.42 31.58
2025-09-10 49.50 -1.00% 2.64% 73.24 7.32 60,364 50.00 50.50 49.20 23.08 76.92
2025-09-09 50.00 -0.85% 5.97% 84.47 91.68 128,673 49.80 51.50 48.60 48.28 51.72
2025-09-08 50.43 -0.92% 3.20% 92.34 8.32 78,524 50.93 51.60 50.00 26.87 73.13
2025-09-05 50.90 2.04% 5.73% 84.90 92.54 397,394 48.52 51.30 48.52 85.61 14.39
2025-09-04 49.88 -0.02% 3.48% 75.00 9.26 279,839 49.89 49.99 48.31 93.45 6.55
2025-09-03 49.89 3.38% 6.38% 72.71 90.50 255,424 47.40 50.00 47.00 96.33 3.67
2025-09-02 48.26 2.57% 5.66% 50.65 9.28 276,146 46.26 48.88 46.26 76.34 23.66
2025-09-01 47.05 2.37% 5.67% 38.68 87.24 286,607 45.96 47.50 44.95 82.35 17.65
2025-08-29 45.96 1.86% 4.03% 20.00 6.86 165,567 44.70 46.50 44.70 70.00 30.00
2025-08-28 45.12 -2.21% 3.33% 0.00 85.06 186,273 45.52 46.50 45.00 8.00 92.00
2025-08-27 46.14 -1.20% 4.62% 3.44 5.18 61,176 46.10 47.60 45.50 30.48 69.52
2025-08-26 46.70 -0.45% 12.42% 29.69 87.10 70,941 47.80 47.80 42.52 79.17 20.83
2025-08-25 46.91 -2.64% 12.67% 23.81 6.30 104,665 47.60 48.90 43.40 63.82 36.18
2025-08-22 48.18 0.00% 2.73% 29.23 87.52 53,234 48.00 49.00 47.70 36.92 63.08
2025-08-21 48.18 -0.62% 6.30% 26.54 8.84 104,225 48.02 49.96 47.00 39.86 60.14
2025-08-20 48.48 -0.96% 3.00% 41.16 87.52 96,372 49.00 49.49 48.05 29.86 70.14
2025-08-19 48.95 0.20% 5.54% 39.66 9.44 132,776 47.80 50.45 47.80 43.40 56.60
2025-08-18 48.85 1.77% 5.76% 47.35 88.46 103,077 48.01 49.18 46.50 87.69 12.31
2025-08-15 48.00 -2.04% 3.23% 38.46 9.24 479,823 48.51 49.50 47.95 3.23 96.77
2025-08-13 49.00 -1.07% 2.54% 75.33 86.76 46,850 49.57 50.00 48.76 19.36 80.64
2025-08-12 49.53 -0.66% 2.49% 76.22 11.24 141,445 49.05 50.27 49.05 39.34 60.66
2025-08-11 49.86 1.38% 2.76% 79.44 87.82 200,031 50.35 50.35 49.00 63.70 36.30
2025-08-08 49.18 -1.24% 6.09% 77.84 11.90 340,788 50.30 50.50 47.60 54.48 45.52
2025-08-07 49.80 1.43% 2.96% 75.41 86.46 629,363 49.40 50.50 49.05 51.72 48.28
2025-08-06 49.10 0.35% 4.14% 78.28 13.14 286,109 50.00 50.00 48.01 54.77 45.23
2025-08-05 48.93 6.46% 9.63% 74.32 85.06 665,567 45.96 49.99 45.60 75.85 24.15
2025-08-04 45.96 -0.99% 5.66% 65.96 12.80 67,650 46.50 46.50 44.01 78.31 21.69
2025-08-01 46.42 -0.19% 3.52% 70.59 79.12 151,986 46.10 46.70 45.11 82.39 17.61
2025-07-31 46.51 0.58% 2.25% 60.82 13.72 101,271 46.24 47.25 46.21 28.85 71.15
2025-07-30 46.24 -1.68% 2.06% 61.79 79.30 39,735 46.03 46.98 46.03 22.11 77.89
2025-07-29 47.03 3.11% 7.22% 72.54 13.18 733,679 45.42 48.70 45.42 49.09 50.91
2025-07-28 45.61 -0.59% 2.63% 52.59 80.88 115,468 45.88 46.75 45.55 5.00 95.00
2025-07-25 45.88 3.22% 6.09% 57.14 10.34 70,476 44.02 46.70 44.02 69.40 30.60
2025-07-24 44.45 -0.34% 2.00% 25.81 81.42 25,048 44.26 44.98 44.10 39.77 60.23
2025-07-23 44.60 -1.76% 1.86% 11.54 7.48 48,900 45.40 45.40 44.57 3.61 96.39
2025-07-22 45.40 0.89% 2.65% 38.59 81.72 353,196 45.00 45.70 44.52 74.58 25.42
2025-07-21 45.00 -0.02% 2.74% 48.94 9.08 40,262 44.50 45.72 44.50 40.98 59.02
2025-07-18 45.01 -0.92% 2.20% 59.06 80.92 79,531 45.25 45.89 44.90 11.11 88.89
2025-07-17 45.43 0.02% 3.08% 64.60 9.10 86,420 45.29 46.59 45.20 16.55 83.45
2025-07-16 45.42 0.15% 2.65% 55.54 81.76 57,285 46.45 46.45 45.25 14.17 85.83
2025-07-15 45.35 -5.13% 6.55% 63.68 9.08 189,413 47.35 48.00 45.05 10.17 89.83
2025-07-14 47.80 2.86% 3.20% 87.61 81.62 559,492 47.00 48.00 46.51 86.58 13.42
2025-07-11 46.47 2.99% 8.15% 80.46 13.98 1,530,540 44.27 47.88 44.27 60.94 39.06
2025-07-10 45.12 3.16% 3.64% 78.81 78.96 835,379 44.00 45.50 43.90 76.25 23.75
2025-07-09 43.74 0.76% 3.93% 70.09 11.28 533,475 44.15 45.00 43.30 25.88 74.12
2025-07-08 43.41 -2.52% 6.53% 72.61 76.20 974,505 45.21 45.49 42.70 25.45 74.55
2025-07-07 44.53 4.38% 3.88% 88.16 10.62 1,963,421 44.89 45.20 43.51 60.35 39.65
2025-07-04 42.66 4.05% 4.59% 85.31 78.44 2,080,718 41.00 42.88 41.00 88.30 11.70
2025-07-03 41.00 -1.16% 2.27% 79.81 6.88 544,922 41.20 41.50 40.58 45.65 54.35
2025-07-02 41.48 1.74% 11.27% 94.49 75.12 479,382 40.95 41.75 37.52 93.62 6.38
2025-07-01 40.77 -0.85% 4.44% 76.56 7.84 467,933 41.13 41.88 40.10 37.64 62.36
2025-06-30 41.12 2.31% 7.69% 79.67 73.70 4,054,889 40.30 42.00 39.00 70.67 29.33
2025-06-27 40.19 2.58% 7.33% 70.32 8.54 1,872,579 38.60 41.00 38.20 71.07 28.93
2025-06-26 39.18 1.32% 2.60% 55.46 71.84 279,287 38.62 39.50 38.50 68.00 32.00
2025-06-25 38.67 0.31% 5.20% 53.94 6.52 257,488 38.50 39.45 37.50 60.00 40.00
2025-06-24 38.55 7.59% 4.25% 57.23 70.82 357,635 38.55 39.00 37.41 71.70 28.30
2025-06-23 35.83 -3.42% 6.43% 21.95 6.28 76,155 37.89 37.89 35.60 10.04 89.96
2025-06-20 37.10 -0.22% 2.68% 30.03 65.38 61,722 37.30 37.99 37.00 10.10 89.90
2025-06-19 37.18 -1.30% 8.23% 43.06 8.82 736,179 38.64 39.99 36.95 7.57 92.43
2025-06-18 37.67 -2.21% 4.70% 55.42 65.54 63,155 39.00 39.00 37.25 24.00 76.00
2025-06-17 38.52 0.81% 6.22% 64.34 9.80 644,663 38.21 39.30 37.00 66.09 33.91
2025-06-16 38.21 1.51% 2.67% 62.22 67.24 145,592 37.51 38.50 37.50 71.00 29.00
2025-06-13 37.64 -1.16% 2.70% 53.42 9.18 93,013 38.00 38.00 37.00 64.00 36.00
2025-06-12 38.08 -0.50% 4.36% 53.67 66.10 380,530 39.50 39.50 37.85 13.94 86.06
2025-06-11 38.27 1.62% 2.66% 75.74 10.06 218,417 38.29 38.60 37.60 67.00 33.00
2025-06-10 37.66 0.94% 2.43% 56.20 66.48 76,211 37.10 38.00 37.10 62.22 37.78
2025-06-05 37.31 -1.03% 1.34% 47.20 8.84 15,905 37.32 37.80 37.30 2.00 98.00
2025-06-04 37.70 0.40% 2.26% 54.98 65.78 702,757 37.58 37.99 37.15 65.48 34.52
2025-06-03 37.55 0.16% 2.14% 54.55 9.62 95,794 37.49 37.79 37.00 69.62 30.38
2025-06-02 37.49 -1.13% 4.05% 54.40 65.48 197,455 38.50 38.50 37.00 32.67 67.33
2025-05-30 37.92 3.81% 10.05% 59.22 9.50 853,684 36.90 40.18 36.51 38.42 61.58
2025-05-29 36.53 -1.88% 3.31% 46.01 66.34 144,446 37.00 37.50 36.30 19.17 80.83
2025-05-27 37.23 -0.72% 1.35% 78.87 6.72 40,248 37.50 37.57 37.07 32.00 68.00
2025-05-26 37.50 0.29% 1.99% 91.82 67.74 50,388 37.99 37.99 37.25 33.78 66.22
2025-05-23 37.39 0.32% 2.67% 92.37 7.26 42,121 37.10 38.00 37.01 38.38 61.62
2025-05-22 37.27 0.13% 3.20% 62.42 67.52 154,514 37.50 38.40 37.21 5.04 94.96
2025-05-21 37.22 -0.48% 1.56% 46.00 7.02 60,128 37.07 37.65 37.07 25.86 74.14
2025-05-20 37.40 1.91% 2.87% 71.24 67.42 103,523 37.00 37.60 36.55 80.95 19.05
2025-05-19 36.70 1.94% 4.05% 75.40 7.38 91,927 36.10 37.49 36.03 45.89 54.11