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 8.02 -0.12% 2.37% 0.00 -5.34 2,255,567 8.10 8.19 8.00 10.53 89.47
2026-05-18 8.03 -2.43% 3.13% 18.52 21.38 2,779,358 8.25 8.25 8.00 12.00 88.00
2026-05-15 8.23 -0.60% 2.70% 45.24 -5.32 2,128,941 8.33 8.37 8.15 36.36 63.64
2026-05-14 8.28 -1.66% 3.64% 62.04 21.78 2,490,816 8.42 8.55 8.25 10.00 90.00
2026-05-13 8.42 -1.41% 4.20% 73.27 -5.22 2,475,090 8.41 8.68 8.33 25.71 74.29
2026-05-12 8.54 -1.61% 4.12% 85.58 22.06 4,926,292 8.72 8.85 8.50 11.43 88.57
2026-05-11 8.68 -0.12% 4.35% 71.77 -4.98 8,017,177 8.59 8.87 8.50 48.65 51.35
2026-05-08 8.69 1.76% 10.42% 57.05 22.34 36,418,295 8.49 9.22 8.35 39.08 60.92
2026-05-07 8.54 2.77% 5.21% 49.33 -4.96 9,654,739 8.40 8.68 8.25 67.44 32.56
2026-05-06 8.31 3.62% 3.58% 37.78 22.04 11,665,849 8.15 8.39 8.10 72.41 27.59
2026-05-05 8.02 0.88% 5.69% 28.81 -5.42 4,981,784 7.75 8.17 7.73 65.91 34.09
2026-05-04 7.95 1.92% 3.56% 21.09 21.46 4,172,428 7.90 8.14 7.86 32.14 67.86
2026-04-30 7.80 -4.18% 4.85% 26.81 -5.56 6,074,397 8.00 8.00 7.63 45.95 54.05
2026-04-29 8.14 -3.90% 8.85% 24.34 21.16 9,991,201 8.50 8.73 8.02 16.90 83.10
2026-04-28 8.47 -1.05% 2.85% 43.84 -4.88 4,212,803 8.41 8.65 8.41 25.00 75.00
2026-04-27 8.56 -0.93% 3.17% 53.80 21.82 5,356,827 8.65 8.78 8.51 18.52 81.48
2026-04-23 8.64 1.41% 5.26% 60.37 -4.70 7,881,486 8.49 8.80 8.36 63.64 36.36
2026-04-22 8.52 -1.96% 4.04% 66.32 21.98 6,314,216 8.65 8.75 8.41 32.35 67.65
2026-04-21 8.69 2.96% 7.35% 58.72 -4.94 18,998,087 8.60 9.06 8.44 40.32 59.68
2026-04-20 8.44 -5.38% 8.29% 59.09 22.32 12,136,874 8.60 8.88 8.20 35.29 64.71
2026-04-17 8.92 3.12% 3.70% 62.80 -5.44 11,610,123 8.66 8.98 8.66 81.25 18.75
2026-04-16 8.65 2.49% 5.27% 72.30 23.28 13,405,492 8.54 8.79 8.35 68.18 31.82
2026-04-15 8.44 1.69% 3.35% 65.93 -5.98 12,528,918 8.64 8.64 8.36 28.57 71.43
2026-04-14 8.30 5.20% 5.58% 62.64 22.86 17,530,617 8.10 8.52 8.07 51.11 48.89
2026-04-13 7.89 -5.05% 3.07% 59.59 -6.26 5,827,341 7.81 8.05 7.81 33.33 66.67
2026-04-10 8.31 3.36% 3.58% 72.20 22.04 15,224,085 8.10 8.39 8.10 72.41 27.59
2026-04-09 8.04 -4.17% 4.15% 72.60 -5.42 11,429,467 8.26 8.29 7.96 24.24 75.76
2026-04-08 8.39 13.23% 5.13% 89.05 21.50 20,496,385 8.20 8.41 8.00 95.12 4.88
2026-04-07 7.41 -2.11% 3.42% 60.90 -4.72 5,095,372 7.49 7.55 7.30 44.00 56.00
2026-04-06 7.57 -0.79% 4.53% 59.12 19.54 6,827,272 7.66 7.84 7.50 20.59 79.41
2026-04-03 7.63 2.83% 14.03% 45.25 -4.40 20,744,553 7.20 8.21 7.20 42.57 57.43
2026-04-02 7.42 0.27% 8.57% 52.43 19.66 7,652,086 7.12 7.60 7.00 70.00 30.00
2026-04-01 7.40 4.23% 6.30% 54.63 -4.82 5,795,632 7.26 7.59 7.14 57.78 42.22
2026-03-31 7.10 4.11% 4.35% 47.31 19.62 2,348,202 7.00 7.20 6.90 66.67 33.33
2026-03-30 6.82 -4.21% 4.87% 39.51 -5.42 3,422,802 7.10 7.10 6.77 15.15 84.85
2026-03-27 7.12 -2.73% 4.94% 48.48 19.06 4,133,719 7.35 7.43 7.08 11.43 88.57
2026-03-26 7.32 -6.15% 8.15% 49.23 -4.82 4,793,997 7.83 7.83 7.24 13.56 86.44
2026-03-25 7.80 6.56% 7.24% 80.00 19.46 7,728,839 7.40 7.85 7.32 90.57 9.43
2026-03-24 7.32 1.67% 3.45% 54.55 -3.86 4,426,155 7.48 7.50 7.25 28.00 72.00
2026-03-19 7.20 0.00% 4.00% 54.55 18.50 3,389,235 7.00 7.28 7.00 71.43 28.57
2026-03-18 7.20 0.56% 5.71% 83.74 -4.10 4,445,040 7.16 7.40 7.00 50.00 50.00
2026-03-17 7.16 0.00% 6.47% 49.75 18.50 2,405,860 7.25 7.40 6.95 46.67 53.33
2026-03-16 7.16 -2.45% 4.64% 44.00 -4.18 1,799,574 7.44 7.44 7.11 15.15 84.85
2026-03-13 7.34 1.10% 4.64% 60.87 18.50 2,844,465 7.12 7.44 7.11 69.70 30.30
2026-03-12 7.26 -0.27% 5.12% 60.87 -3.82 2,669,651 7.20 7.39 7.03 63.89 36.11
2026-03-11 7.28 1.68% 5.67% 51.53 18.34 5,243,577 7.26 7.45 7.05 57.50 42.50
2026-03-10 7.16 12.40% 7.42% 37.68 -3.78 8,992,546 6.85 7.24 6.74 84.00 16.00
2026-03-09 6.37 -11.16% 12.54% 18.12 18.10 7,477,557 6.50 7.00 6.22 19.23 80.77
2026-03-06 7.17 -3.50% 4.23% 25.56 -5.36 4,161,586 7.40 7.40 7.10 23.33 76.67
2026-03-05 7.43 10.24% 10.29% 37.95 19.70 8,466,434 6.89 7.50 6.80 90.00 10.00
2026-03-04 6.74 1.20% 6.32% 22.83 -4.84 6,884,724 6.54 6.90 6.49 60.98 39.02
2026-03-03 6.66 -7.24% 14.49% 16.86 18.32 25,103,572 6.65 7.19 6.28 41.76 58.24
2026-03-02 7.18 -12.22% 4.32% 17.23 -5.00 6,103,651 7.21 7.49 7.18 0.00 100.00
2026-02-27 8.18 -9.91% 10.15% 18.25 19.36 14,903,637 8.90 8.90 8.08 12.20 87.80
2026-02-26 9.08 1.68% 5.71% 34.86 -3.00 6,427,552 8.95 9.25 8.75 66.00 34.00
2026-02-25 8.93 6.69% 8.45% 29.08 21.16 24,633,523 8.64 9.37 8.64 39.73 60.27
2026-02-24 8.37 -2.90% 12.13% 13.71 -3.30 6,293,489 8.67 8.97 8.00 38.14 61.86
2026-02-23 8.62 -8.78% 14.32% 14.61 20.04 7,401,386 9.74 9.74 8.52 8.20 91.80
2026-02-20 9.45 -4.35% 9.07% 17.59 -2.80 6,457,814 9.90 9.98 9.15 36.14 63.86
2026-02-19 9.88 -7.23% 9.91% 19.10 21.70 2,773,387 10.59 10.65 9.69 19.79 80.21
2026-02-18 10.65 5.03% 5.60% 24.88 -1.94 4,684,122 10.20 10.75 10.18 82.46 17.54
2026-02-17 10.14 -3.15% 8.50% 4.94 23.24 6,821,851 10.47 10.85 10.00 16.47 83.53
2026-02-16 10.47 -5.42% 7.77% 4.73 -2.96 4,942,961 11.02 11.10 10.30 21.25 78.75
2026-02-13 11.07 -0.18% 4.01% 24.06 23.90 5,179,382 11.40 11.40 10.96 25.00 75.00
2026-02-12 11.09 -2.12% 7.51% 34.00 -1.76 6,488,688 11.32 11.45 10.65 55.00 45.00
2026-02-11 11.33 -1.73% 3.91% 45.26 23.94 2,354,734 11.66 11.69 11.25 18.18 81.82
2026-02-10 11.53 -1.28% 1.91% 57.36 -1.28 2,327,660 11.71 11.72 11.50 13.64 86.36
2026-02-09 11.68 0.69% 2.86% 51.03 24.34 3,290,113 11.85 11.85 11.52 48.48 51.52
2026-02-06 11.60 -3.33% 5.21% 44.59 -0.98 8,898,216 12.12 12.12 11.52 13.33 86.67
2026-02-04 12.00 2.04% 3.93% 62.16 24.18 11,910,431 11.84 12.16 11.70 65.22 34.78
2026-02-03 11.76 1.64% 3.42% 42.86 -0.18 4,904,743 11.64 11.81 11.42 87.18 12.82
2026-02-02 11.57 0.96% 2.38% 24.07 23.70 2,190,620 11.35 11.62 11.35 81.48 18.52
2026-01-30 11.46 1.06% 5.80% 15.00 -0.56 13,025,874 11.20 11.85 11.20 40.00 60.00
2026-01-29 11.34 -2.66% 5.79% 2.26 23.48 6,108,753 11.65 11.69 11.05 45.31 54.69
2026-01-28 11.65 -0.94% 2.41% 11.61 -0.80 4,967,727 11.75 11.89 11.61 14.29 85.71
2026-01-27 11.76 0.26% 2.07% 45.00 24.10 6,058,829 11.66 11.85 11.61 62.50 37.50
2026-01-26 11.73 -1.51% 2.83% 49.71 -0.58 7,334,237 11.95 11.99 11.66 21.21 78.79
2026-01-23 11.91 -1.81% 4.75% 49.43 24.04 9,981,969 12.13 12.36 11.80 19.64 80.36
2026-01-22 12.13 -0.25% 2.57% 46.03 -0.22 5,947,709 12.25 12.35 12.04 29.03 70.97
2026-01-21 12.16 -3.57% 7.27% 49.49 24.48 12,914,128 12.98 12.98 12.10 6.82 93.18
2026-01-20 12.61 0.80% 4.46% 59.15 -0.16 29,274,945 12.62 13.11 12.55 10.71 89.29
2026-01-19 12.51 4.95% 8.39% 45.31 25.38 26,785,358 11.92 12.79 11.80 71.72 28.28
2026-01-16 11.92 1.53% 2.36% 16.47 -0.36 5,829,106 12.05 12.14 11.86 21.43 78.57
2026-01-15 11.74 -1.59% 3.78% 13.94 24.20 10,467,978 12.05 12.09 11.65 20.45 79.55
2026-01-14 11.93 -2.85% 5.84% 19.08 -0.72 14,289,554 12.50 12.51 11.82 15.94 84.06
2026-01-13 12.28 0.82% 2.47% 60.18 24.58 7,128,273 12.21 12.46 12.16 40.00 60.00
2026-01-12 12.18 -1.06% 4.58% 52.56 -0.02 10,359,463 12.30 12.55 12.00 32.73 67.27
2026-01-09 12.31 -2.99% 4.75% 66.67 24.38 10,494,739 12.78 12.78 12.20 18.97 81.03
2026-01-08 12.69 -2.83% 6.05% 73.13 0.24 18,297,171 13.15 13.32 12.56 17.11 82.89
2026-01-07 13.06 1.01% 5.60% 83.76 25.14 46,930,240 13.00 13.57 12.85 29.17 70.83
2026-01-06 12.93 0.47% 3.90% 85.21 0.98 59,350,745 13.10 13.33 12.83 20.00 80.00
2026-01-05 12.87 8.79% 9.97% 83.20 24.88 74,355,620 11.94 13.01 11.83 88.14 11.86
2026-01-02 11.83 -1.91% 4.92% 67.28 0.86 19,543,996 12.15 12.36 11.78 8.62 91.38
2026-01-01 12.06 6.44% 7.71% 70.78 22.80 37,781,686 11.50 12.30 11.42 72.73 27.27
2025-12-31 11.33 -1.05% 2.39% 33.96 1.32 5,339,075 11.51 11.55 11.28 18.52 81.48
2025-12-30 11.45 -0.26% 3.42% 28.80 21.34 10,172,845 11.64 11.78 11.39 15.38 84.62
2025-12-29 11.48 3.24% 4.51% 39.86 1.56 9,094,952 11.15 11.58 11.08 80.00 20.00
2025-12-26 11.12 -0.45% 2.80% 37.68 21.40 8,509,785 11.28 11.39 11.08 12.90 87.10
2025-12-24 11.17 -0.89% 3.60% 37.96 0.84 5,015,302 11.30 11.50 11.10 17.50 82.50
2025-12-23 11.27 -1.31% 2.14% 37.14 21.50 5,019,325 11.45 11.45 11.21 25.00 75.00
2025-12-22 11.42 -2.14% 3.61% 40.00 1.04 3,803,739 11.77 11.77 11.36 14.63 85.37
2025-12-19 11.67 -2.59% 5.80% 49.52 21.80 12,102,140 12.05 12.22 11.55 17.91 82.09
2025-12-18 11.98 1.78% 4.23% 61.90 1.54 26,981,470 11.89 12.31 11.81 34.00 66.00
2025-12-17 11.77 2.71% 6.26% 39.74 22.42 17,623,050 11.49 12.05 11.34 60.56 39.44
2025-12-16 11.46 -0.35% 2.98% 0.00 1.12 6,602,031 11.60 11.75 11.41 14.71 85.29
2025-12-15 11.50 -1.12% 2.19% 53.03 21.80 4,666,135 11.69 11.69 11.44 24.00 76.00
2025-12-12 11.63 -0.43% 2.43% 66.44 1.20 2,233,187 11.66 11.79 11.51 42.86 57.14
2025-12-11 11.68 0.00% 1.55% 61.78 22.06 4,527,342 11.66 11.83 11.65 16.67 83.33
2025-12-10 11.68 -0.85% 2.32% 56.07 1.30 6,670,178 11.82 11.91 11.64 14.81 85.19
2025-12-09 11.78 -1.26% 2.98% 69.16 22.06 11,087,668 12.05 12.10 11.75 8.57 91.43
2025-12-08 11.93 -1.57% 4.38% 68.20 1.50 28,218,701 12.18 12.38 11.86 13.46 86.54
2025-12-05 12.12 6.13% 7.30% 76.08 22.36 58,072,392 11.70 12.35 11.51 72.62 27.38
2025-12-04 11.42 2.42% 5.77% 59.33 1.88 12,949,590 11.25 11.74 11.10 50.00 50.00
2025-12-03 11.15 -1.41% 2.70% 40.00 20.96 3,860,021 11.32 11.41 11.11 13.33 86.67
2025-12-02 11.31 -1.39% 4.10% 37.35 1.34 6,889,684 11.47 11.68 11.22 19.57 80.43
2025-12-01 11.47 4.65% 7.37% 34.07 21.28 16,809,536 11.02 11.65 10.85 77.50 22.50
2025-11-28 10.96 -1.62% 3.67% 7.86 1.66 9,304,392 11.25 11.30 10.90 15.00 85.00
2025-11-27 11.14 1.00% 1.72% 15.27 20.26 7,300,561 11.11 11.24 11.05 47.37 52.63
2025-11-26 11.03 -0.99% 5.04% 5.70 2.02 11,996,486 11.25 11.25 10.71 59.26 40.74
2025-11-25 11.14 -2.79% 4.95% 46.92 20.04 4,898,591 11.50 11.65 11.10 7.27 92.73
2025-11-24 11.46 -2.30% 3.42% 60.89 2.24 5,615,518 11.60 11.80 11.41 12.82 87.18
2025-11-21 11.73 -2.66% 4.54% 70.41 20.68 12,365,320 12.20 12.20 11.67 11.32 88.68
2025-11-20 12.05 -0.74% 2.93% 78.01 2.78 8,037,585 12.17 12.30 11.95 28.57 71.43
2025-11-19 12.14 0.75% 3.58% 66.43 21.32 23,257,652 12.14 12.43 12.00 32.56 67.44
2025-11-18 12.05 -3.06% 6.21% 65.95 2.96 43,843,229 12.50 12.66 11.92 17.57 82.43
2025-11-17 12.43 10.00% 10.00% 68.66 21.14 53,582,107 11.40 12.43 11.30 100.00 0.00
2025-11-14 11.30 3.96% 5.92% 38.80 3.72 12,291,289 10.89 11.45 10.81 76.56 23.44
2025-11-13 10.87 2.16% 4.32% 11.81 18.88 9,246,873 10.65 11.10 10.64 50.00 50.00
2025-11-12 10.64 -0.56% 3.79% 29.15 2.86 9,926,596 10.86 10.95 10.55 22.50 77.50
2025-11-11 10.70 -4.55% 6.11% 34.73 18.42 15,141,674 11.28 11.28 10.63 10.77 89.23
2025-11-10 11.21 0.45% 4.50% 54.22 2.98 8,817,760 11.40 11.60 11.10 22.00 78.00
2025-11-07 11.16 -2.36% 5.43% 53.19 19.44 12,036,777 11.51 11.65 11.05 18.33 81.67
2025-11-06 11.43 -2.39% 10.91% 48.61 2.88 31,767,228 11.88 12.10 10.91 43.70 56.30
2025-11-05 11.71 -7.65% 13.31% 51.17 19.98 39,440,895 12.70 12.94 11.42 19.08 80.92
2025-11-04 12.68 6.82% 7.17% 51.17 3.44 76,863,453 12.20 12.86 12.00 79.07 20.93
2025-11-03 11.87 1.89% 4.55% 28.75 21.92 24,631,461 11.65 12.18 11.65 41.51 58.49
2025-10-31 11.65 6.59% 6.15% 26.50 1.82 27,569,427 11.18 11.74 11.06 86.76 13.24
2025-10-30 10.93 -0.18% 4.63% 32.46 21.48 16,433,175 11.01 11.30 10.80 26.00 74.00
2025-10-29 10.95 -5.03% 8.89% 50.22 0.38 27,801,306 11.56 11.76 10.80 15.62 84.38
2025-10-28 11.53 -0.86% 12.17% 52.13 21.52 49,893,030 11.65 12.35 11.01 38.81 61.19
2025-10-27 11.63 -7.70% 11.43% 62.22 1.54 31,714,214 12.66 12.67 11.37 20.00 80.00
2025-10-24 12.60 -4.98% 7.61% 76.69 21.72 33,272,219 13.10 13.44 12.49 11.58 88.42
2025-10-23 13.26 0.91% 7.97% 91.26 3.48 90,643,076 13.30 14.09 13.05 20.19 79.81
2025-10-22 13.14 8.24% 11.95% 78.05 23.04 107,950,376 12.17 13.30 11.88 88.73 11.27
2025-10-21 12.14 11.07% 6.90% 73.47 3.24 78,046,232 12.15 12.55 11.74 49.38 50.62
2025-10-17 10.93 -3.62% 8.13% 72.14 21.04 59,877,848 11.59 11.70 10.82 12.50 87.50
2025-10-16 11.34 9.99% 12.61% 80.16 0.82 99,870,338 10.28 11.34 10.07 100.00 0.00
2025-10-15 10.31 1.58% 9.04% 74.83 21.86 55,326,702 10.20 10.86 9.96 38.89 61.11
2025-10-14 10.15 8.09% 12.22% 68.40 -1.24 44,787,809 9.56 10.38 9.25 79.65 20.35
2025-10-13 9.39 -7.49% 8.49% 58.01 21.54 28,119,420 9.98 10.10 9.31 10.13 89.87
2025-10-10 10.15 0.79% 8.26% 83.23 -2.76 87,686,892 10.32 10.88 10.05 12.05 87.95
2025-10-09 10.07 11.03% 11.03% 75.00 23.06 60,176,785 9.20 10.07 9.07 100.00 0.00
2025-10-08 9.07 0.44% 4.91% 30.59 -2.92 17,404,528 9.20 9.40 8.96 25.00 75.00
2025-10-07 9.03 2.50% 6.55% 59.31 21.06 8,818,108 8.95 9.27 8.70 57.89 42.11
2025-10-06 8.81 -2.33% 4.94% 42.67 -3.00 4,063,527 9.00 9.13 8.70 25.58 74.42
2025-10-03 9.02 0.00% 2.56% 51.13 20.62 5,544,512 9.15 9.20 8.97 21.74 78.26
2025-10-02 9.02 -0.66% 2.58% 50.37 -2.58 8,545,579 9.11 9.15 8.92 43.48 56.52
2025-10-01 9.08 -1.63% 4.72% 48.57 20.62 16,207,666 9.24 9.32 8.90 42.86 57.14
2025-09-30 9.23 -1.81% 5.68% 40.24 -2.46 24,873,142 9.50 9.67 9.15 15.38 84.62
2025-09-29 9.40 7.31% 8.53% 39.53 20.92 28,762,780 8.80 9.54 8.79 81.33 18.67
2025-09-26 8.76 -2.99% 5.76% 44.97 -2.12 10,155,151 9.15 9.18 8.68 16.00 84.00
2025-09-25 9.03 0.44% 2.34% 59.69 19.64 5,655,873 9.15 9.18 8.97 28.57 71.43
2025-09-24 8.99 -0.22% 2.68% 67.65 -1.58 10,781,400 9.14 9.19 8.95 16.67 83.33
2025-09-23 9.01 -1.21% 4.58% 68.62 19.56 10,049,482 9.12 9.36 8.95 14.63 85.37
2025-09-22 9.12 -4.60% 7.33% 67.77 -1.54 17,337,275 9.65 9.67 9.01 16.67 83.33
2025-09-19 9.56 -2.05% 10.58% 84.19 19.78 67,114,409 10.01 10.24 9.26 30.61 69.39
2025-09-18 9.76 9.05% 12.05% 92.96 -0.66 55,972,683 9.00 9.95 8.88 82.24 17.76
2025-09-17 8.95 3.35% 5.69% 84.55 20.18 62,609,135 8.80 9.29 8.79 32.00 68.00
2025-09-16 8.66 6.26% 7.23% 75.00 -2.28 31,845,408 8.25 8.75 8.16 84.75 15.25
2025-09-15 8.15 0.37% 3.60% 46.15 19.60 3,506,873 8.15 8.34 8.05 34.48 65.52
2025-09-12 8.12 -1.69% 4.32% 38.18 -3.30 3,843,026 8.32 8.45 8.10 5.71 94.29
2025-09-11 8.26 2.10% 3.69% 47.73 19.54 5,622,525 8.19 8.42 8.12 46.67 53.33
2025-09-10 8.09 0.50% 4.75% 43.90 -3.02 5,265,271 8.10 8.38 8.00 23.68 76.32
2025-09-09 8.05 -0.62% 2.24% 45.24 19.20 2,300,239 8.19 8.20 8.02 16.67 83.33
2025-09-08 8.10 -0.74% 2.97% 46.34 -3.10 3,739,213 8.25 8.32 8.08 8.33 91.67
2025-09-05 8.16 -0.37% 2.71% 67.35 19.30 5,333,515 8.19 8.35 8.13 13.64 86.36
2025-09-04 8.19 -0.73% 3.19% 74.00 -2.98 4,705,967 8.25 8.42 8.16 11.54 88.46
2025-09-03 8.25 -0.36% 4.38% 85.42 19.36 8,871,381 8.41 8.58 8.22 8.33 91.67
2025-09-02 8.28 1.72% 5.09% 69.49 -2.86 11,174,169 8.15 8.47 8.06 53.66 46.34
2025-09-01 8.14 0.62% 3.13% 36.49 19.42 4,034,317 8.00 8.25 8.00 56.00 44.00
2025-08-29 8.09 -0.49% 5.33% 48.91 -3.14 12,481,338 8.11 8.49 8.06 6.98 93.02
2025-08-28 8.13 1.75% 2.64% 57.43 19.32 4,842,760 8.01 8.17 7.96 80.95 19.05
2025-08-27 7.99 0.50% 1.76% 61.61 -3.06 3,058,820 8.05 8.09 7.95 28.57 71.43
2025-08-26 7.95 0.51% 4.33% 62.93 19.04 9,350,838 7.91 8.19 7.85 29.41 70.59
2025-08-25 7.91 -1.74% 3.42% 63.56 -3.14 8,059,002 8.05 8.16 7.89 7.41 92.59
2025-08-22 8.05 -3.48% 5.86% 72.12 18.96 11,418,786 8.39 8.49 8.02 6.38 93.62
2025-08-21 8.34 2.84% 8.40% 93.75 -2.86 56,939,244 8.32 8.78 8.10 35.29 64.71
2025-08-20 8.11 1.63% 3.01% 91.67 19.54 13,305,811 8.09 8.22 7.98 54.17 45.83
2025-08-19 7.98 3.23% 4.54% 79.25 -3.32 13,747,864 7.73 8.06 7.71 77.14 22.86
2025-08-18 7.73 1.05% 4.20% 51.52 19.28 2,698,374 7.71 7.94 7.62 34.38 65.62
2025-08-15 7.65 0.79% 2.65% 51.52 -3.82 1,566,168 7.55 7.75 7.55 50.00 50.00
2025-08-13 7.59 0.00% 1.58% 31.43 19.12 1,209,792 7.69 7.70 7.58 8.33 91.67
2025-08-12 7.59 -0.65% 2.26% 46.67 -3.94 1,377,833 7.70 7.70 7.53 35.29 64.71
2025-08-11 7.64 0.39% 2.38% 54.76 19.12 641,709 7.61 7.74 7.56 44.44 55.56
2025-08-08 7.61 -0.78% 2.52% 48.78 -3.84 1,971,278 7.68 7.74 7.55 31.58 68.42
2025-08-07 7.67 -0.65% 2.09% 35.09 19.06 1,996,524 7.77 7.80 7.64 18.75 81.25
2025-08-06 7.72 1.05% 4.07% 57.89 -3.72 8,139,680 7.66 7.92 7.61 35.48 64.52
2025-08-05 7.64 -1.04% 3.16% 58.44 19.16 1,779,759 7.84 7.84 7.60 16.67 83.33
2025-08-04 7.72 1.31% 3.84% 54.22 -3.88 4,462,401 7.73 7.84 7.55 58.62 41.38
2025-08-01 7.62 0.26% 2.65% 43.21 19.32 3,418,116 7.61 7.75 7.55 35.00 65.00
2025-07-31 7.60 -0.26% 2.51% 43.90 -4.08 3,657,746 7.70 7.75 7.56 21.05 78.95
2025-07-30 7.62 -2.81% 4.79% 45.00 19.28 7,839,368 7.84 7.88 7.52 27.78 72.22
2025-07-29 7.84 3.16% 7.55% 57.14 -4.04 38,709,378 7.69 8.26 7.68 27.59 72.41
2025-07-28 7.60 1.20% 5.22% 18.75 19.72 14,118,317 7.62 7.86 7.47 33.33 66.67
2025-07-25 7.51 -1.83% 2.81% 18.75 -4.52 4,132,253 7.65 7.68 7.47 19.05 80.95
2025-07-24 7.65 -1.03% 2.36% 19.05 19.54 1,915,384 7.73 7.80 7.62 16.67 83.33
2025-07-23 7.73 0.39% 1.69% 15.58 -4.24 1,584,778 7.79 7.81 7.68 38.46 61.54
2025-07-22 7.70 0.00% 1.96% 29.35 19.70 2,110,454 7.70 7.82 7.67 20.00 80.00
2025-07-21 7.70 -0.65% 2.89% 26.73 -4.30 2,432,067 7.82 7.82 7.60 45.45 54.55
2025-07-18 7.75 -3.13% 3.76% 24.77 19.70 5,180,773 7.92 8.00 7.71 13.79 86.21
2025-07-17 8.00 1.14% 2.53% 29.67 -4.20 3,971,073 7.91 8.10 7.90 50.00 50.00
2025-07-16 7.91 -1.62% 3.21% 43.86 20.20 5,418,233 8.00 8.05 7.80 44.00 56.00
2025-07-15 8.04 -2.66% 4.24% 45.87 -4.38 5,188,191 8.28 8.35 8.01 8.82 91.18
2025-07-14 8.26 2.23% 4.48% 63.00 20.46 9,281,758 8.09 8.39 8.03 63.89 36.11
2025-07-11 8.08 -1.10% 2.86% 54.22 -3.94 3,217,960 8.17 8.26 8.03 21.74 78.26
2025-07-10 8.17 -1.57% 2.83% 46.39 20.10 3,646,198 8.28 8.37 8.14 13.04 86.96
2025-07-09 8.30 -0.84% 5.12% 67.50 -3.76 14,820,548 8.60 8.63 8.21 21.43 78.57
2025-07-08 8.37 3.98% 7.87% 77.93 20.36 39,442,766 8.08 8.64 8.01 57.14 42.86
2025-07-07 8.05 -0.98% 2.62% 72.17 -3.62 3,925,031 8.20 8.22 8.01 19.05 80.95
2025-07-04 8.13 1.63% 2.38% 78.38 19.72 4,549,884 8.04 8.16 7.97 84.21 15.79
2025-07-03 8.00 -0.12% 3.80% 76.47 -3.46 6,857,596 8.05 8.20 7.90 33.33 66.67
2025-07-02 8.01 -2.79% 3.90% 84.67 19.46 10,529,321 8.26 8.26 7.95 19.35 80.65
2025-07-01 8.24 4.57% 4.82% 76.97 -3.44 21,933,443 7.99 8.27 7.89 92.11 7.89
2025-06-30 7.88 4.23% 5.92% 63.19 19.92 14,022,672 7.60 8.05 7.60 62.22 37.78
2025-06-27 7.56 0.27% 2.26% 46.09 -4.16 3,313,231 7.60 7.68 7.51 29.41 70.59
2025-06-26 7.54 0.53% 3.07% 39.04 19.28 3,193,748 7.55 7.73 7.50 17.39 82.61
2025-06-25 7.50 0.54% 3.78% 36.05 -4.20 3,776,548 7.51 7.69 7.41 32.14 67.86
2025-06-24 7.46 7.03% 6.62% 43.03 19.20 4,442,770 7.10 7.57 7.10 76.60 23.40
2025-06-23 6.97 -5.17% 4.76% 17.05 -4.28 3,570,260 7.20 7.26 6.93 12.12 87.88
2025-06-20 7.35 -2.00% 3.83% 22.00 18.22 2,531,629 7.59 7.60 7.32 10.71 89.29
2025-06-19 7.50 -2.09% 5.77% 24.18 -3.52 4,154,392 7.70 7.88 7.45 11.63 88.37
2025-06-18 7.66 -2.54% 4.33% 26.19 18.52 2,796,816 7.96 7.96 7.63 9.09 90.91
2025-06-17 7.86 -0.63% 4.09% 39.13 -3.20 8,556,250 7.91 8.14 7.82 12.50 87.50
2025-06-16 7.91 2.86% 3.90% 43.08 18.92 5,834,020 7.70 8.00 7.70 70.00 30.00
2025-06-13 7.69 -1.66% 2.63% 12.77 -3.10 2,636,165 7.80 7.80 7.60 45.00 55.00
2025-06-12 7.82 -1.14% 3.47% 40.43 18.48 4,886,311 7.97 8.05 7.78 14.81 85.19
2025-06-11 7.91 -0.75% 2.53% 30.65 -2.84 4,852,374 8.00 8.09 7.89 10.00 90.00
2025-06-10 7.97 -1.12% 3.02% 50.67 18.66 3,177,303 8.19 8.19 7.95 8.33 91.67
2025-06-05 8.06 0.62% 2.63% 41.30 -2.72 6,719,554 8.06 8.21 8.00 28.57 71.43
2025-06-04 8.01 0.12% 2.15% 70.00 18.84 2,352,063 8.06 8.09 7.92 52.94 47.06
2025-06-03 8.00 -0.50% 3.30% 67.20 -2.82 3,811,335 8.00 8.15 7.89 42.31 57.69
2025-06-02 8.04 1.64% 5.63% 62.19 18.82 7,869,083 7.99 8.25 7.81 52.27 47.73
2025-05-30 7.91 -2.94% 5.36% 63.11 -2.74 6,286,183 8.17 8.25 7.83 19.05 80.95
2025-05-29 8.15 2.39% 4.76% 65.33 18.56 16,998,458 8.05 8.37 7.99 42.11 57.89
2025-05-27 7.96 -3.16% 7.14% 63.30 -2.26 19,627,561 8.29 8.40 7.84 21.43 78.57
2025-05-26 8.22 12.76% 14.19% 69.19 18.18 30,010,235 7.33 8.29 7.26 93.20 6.80
2025-05-23 7.29 -0.95% 3.03% 53.51 -1.74 930,852 7.47 7.47 7.25 18.18 81.82
2025-05-22 7.36 -2.52% 5.34% 64.34 16.32 1,635,067 7.60 7.69 7.30 15.38 84.62
2025-05-21 7.55 2.44% 4.64% 77.12 -1.60 3,847,882 7.38 7.66 7.32 67.65 32.35
2025-05-20 7.37 -2.25% 3.70% 86.29 16.70 4,097,291 7.57 7.57 7.30 25.93 74.07
2025-05-19 7.54 1.07% 3.11% 95.33 -1.96 4,544,383 7.50 7.62 7.39 65.22 34.78