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 24.70 -3.02% 5.78% 0.76 41.94 53,751 25.75 25.98 24.56 9.86 90.14
2026-05-18 25.47 -0.62% 4.12% 1.41 7.46 5,868 26.29 26.29 25.25 21.15 78.85
2026-05-15 25.63 0.00% 1.56% 40.00 43.48 20 26.00 26.00 25.60 5.00 95.00
2026-05-14 25.63 -1.12% 3.95% 56.80 7.78 12,266 25.30 26.30 25.30 33.00 67.00
2026-05-13 25.92 -0.31% 2.93% 47.02 43.48 635 26.00 26.00 25.26 89.13 10.87
2026-05-12 26.00 -0.04% 1.15% 39.01 8.36 51,528 26.30 26.30 26.00 0.00 100.00
2026-05-11 26.01 0.04% 1.54% 65.41 43.64 6,328 26.39 26.40 26.00 2.50 97.50
2026-05-08 26.00 -0.61% 1.88% 56.25 8.38 5,214 26.10 26.49 26.00 0.00 100.00
2026-05-07 26.16 1.36% 3.86% 53.35 43.62 3,000 25.90 26.90 25.90 26.00 74.00
2026-05-06 25.81 1.37% 0.97% 58.58 8.70 9,437 26.00 26.05 25.80 3.99 96.01
2026-05-05 25.46 -2.11% 3.59% 55.64 42.92 4,265 25.25 26.00 25.10 40.00 60.00
2026-05-04 26.01 -1.48% 1.92% 60.70 8.00 17,164 26.39 26.50 26.00 2.00 98.00
2026-04-30 26.40 5.47% 7.71% 71.88 44.02 122,628 26.00 26.40 24.51 100.00 0.00
2026-04-29 25.03 -2.00% 5.25% 66.04 8.78 37,819 24.60 25.85 24.56 36.43 63.57
2026-04-28 25.54 -1.39% 3.52% 81.55 41.28 25,854 26.14 26.14 25.25 32.58 67.42
2026-04-27 25.90 3.35% 9.18% 92.55 9.80 121,281 27.90 27.95 25.60 12.77 87.23
2026-04-23 25.06 0.24% 1.76% 79.37 42.00 47,654 25.44 25.44 25.00 13.64 86.36
2026-04-22 25.00 -0.83% 2.80% 84.25 8.12 77,765 25.02 25.70 25.00 0.00 100.00
2026-04-21 25.21 1.98% 5.37% 90.77 41.88 123,854 25.48 25.50 24.20 77.69 22.31
2026-04-20 24.72 2.96% 7.84% 88.99 8.54 516,258 24.20 26.00 24.11 32.28 67.72
2026-04-17 24.01 1.78% 6.43% 87.44 40.90 111,610 23.30 24.51 23.03 66.22 33.78
2026-04-16 23.59 0.38% 3.39% 87.31 7.12 22,964 23.13 23.80 23.02 73.08 26.92
2026-04-15 23.50 -1.05% 3.85% 86.77 40.06 83,013 23.95 24.00 23.11 43.82 56.18
2026-04-14 23.75 3.26% 5.61% 100.00 6.94 56,764 23.01 24.30 23.01 57.36 42.64
2026-04-13 23.00 0.00% 7.50% 100.00 40.56 33,487 21.86 23.50 21.86 69.51 30.49
2026-04-10 23.00 0.22% 1.55% 82.41 5.44 47,417 23.00 23.00 22.65 100.00 0.00
2026-04-09 22.95 1.91% 4.50% 68.29 40.56 92,836 22.97 23.00 22.01 94.95 5.05
2026-04-08 22.52 1.81% 6.19% 23.43 5.34 231,585 23.00 23.00 21.66 64.18 35.82
2026-04-07 22.12 0.05% 4.88% 0.56 39.70 6,056 23.20 23.20 22.12 0.00 100.00
2026-04-06 22.11 0.00% 0.61% 18.64 4.54 11 22.93 22.93 22.79 0.00 100.00
2026-04-03 22.11 0.00% 3.98% 27.53 39.68 4,061 22.99 22.99 22.11 0.00 100.00
2026-04-02 22.11 -0.85% 4.07% 26.25 4.54 3,285 23.00 23.00 22.10 1.13 98.87
2026-04-01 22.30 -0.89% 13.03% 54.01 39.68 98,369 23.10 23.85 21.10 43.64 56.36
2026-03-31 22.50 -4.05% 4.22% 59.57 4.92 201,912 23.01 23.45 22.50 0.00 100.00
2026-03-30 23.45 -1.88% 6.13% 58.64 40.08 477,080 23.90 24.40 22.99 32.62 67.38
2026-03-27 23.90 1.75% 6.96% 66.47 6.82 46,365 24.60 24.60 23.00 56.25 43.75
2026-03-26 23.49 1.16% 7.55% 69.87 40.98 15,315 24.80 24.80 23.06 24.71 75.29
2026-03-25 23.22 -0.51% 3.91% 67.53 6.00 292,288 23.90 23.90 23.00 24.44 75.56
2026-03-24 23.34 6.09% 7.27% 69.53 40.44 1,295,456 23.00 24.20 22.56 47.56 52.44
2026-03-19 22.00 1.01% 13.22% 49.03 6.24 21,067 22.70 22.70 20.05 73.58 26.42
2026-03-18 21.78 -4.43% 8.39% 30.15 37.76 2,089 22.99 22.99 21.21 32.02 67.98
2026-03-17 22.79 0.00% 0.79% 30.27 5.80 77 23.08 23.08 22.90 0.00 100.00
2026-03-16 22.79 3.59% 11.84% 38.10 39.78 15,053 22.90 22.96 20.53 93.00 7.00
2026-03-13 22.00 0.00% 1.64% 51.47 5.80 9,901 22.97 22.97 22.60 0.00 100.00
2026-03-12 22.00 -0.09% 14.31% 51.47 38.20 59,692 20.12 23.00 20.12 65.28 34.72
2026-03-11 22.02 -0.09% 4.45% 67.97 5.80 3,385 22.98 22.98 22.00 2.04 97.96
2026-03-10 22.04 -3.42% 6.77% 69.62 38.24 70,613 23.50 23.50 22.01 2.01 97.99
2026-03-09 22.82 -4.20% 9.61% 63.35 5.84 113,094 23.50 23.50 21.44 66.99 33.01
2026-03-06 23.82 1.40% 13.06% 64.35 39.80 202,468 24.59 24.59 21.75 72.89 27.11
2026-03-05 23.49 7.31% 18.17% 65.23 7.84 161,755 20.31 24.00 20.31 86.18 13.82
2026-03-04 21.89 0.00% 4.61% 51.56 39.14 250 22.90 22.90 21.89 0.00 100.00
2026-03-03 21.89 9.45% 20.81% 51.94 4.64 91,247 18.21 22.00 18.21 97.10 2.90
2026-03-02 20.00 1.32% 9.83% 19.90 39.14 19,523 19.74 20.90 19.03 51.87 48.13
2026-02-27 19.74 -6.45% 12.57% 12.44 0.86 179,508 20.05 21.50 19.10 26.67 73.33
2026-02-26 21.10 -4.09% 12.14% 28.61 38.62 12,345 22.50 23.00 20.51 23.69 76.31
2026-02-25 22.00 2.28% 5.39% 39.26 3.58 18,731 21.35 22.50 21.35 56.52 43.48
2026-02-24 21.51 -1.01% 7.22% 16.67 40.42 9,715 20.50 21.98 20.50 68.24 31.76
2026-02-23 21.73 0.18% 9.35% 27.27 2.60 10,968 20.76 21.99 20.11 86.17 13.83
2026-02-20 21.69 -3.13% 6.69% 24.34 40.86 3,011 22.49 22.49 21.08 43.27 56.73
2026-02-19 22.39 -2.40% 6.77% 64.04 2.52 28,588 22.98 23.49 22.00 26.18 73.82
2026-02-18 22.94 1.87% 2.68% 66.90 42.26 3,921 22.80 22.95 22.35 98.34 1.66
2026-02-17 22.52 0.00% 8.05% 50.21 3.62 310 22.55 22.96 21.25 74.19 25.81
2026-02-16 22.52 -3.55% 7.27% 45.59 41.42 14,440 23.60 23.60 22.00 32.50 67.50
2026-02-13 23.35 1.39% 6.22% 54.30 3.62 10,300 23.10 23.90 22.50 60.72 39.28
2026-02-12 23.03 -0.95% 7.28% 55.67 43.08 331,108 23.90 24.47 22.81 13.25 86.75
2026-02-11 23.25 9.98% 5.68% 63.22 2.98 503,898 22.00 23.25 22.00 100.00 0.00
2026-02-10 21.14 -1.67% 9.57% 51.44 43.52 20,103 20.90 22.90 20.90 12.00 88.00
2026-02-09 21.50 -4.44% 2.37% 37.91 -1.24 74,669 22.00 22.01 21.50 0.00 100.00
2026-02-06 22.50 -2.13% 5.02% 41.44 44.24 1,930 22.50 23.00 21.90 54.56 45.44
2026-02-04 22.99 0.13% 3.84% 54.22 0.76 11,604 22.99 23.00 22.15 98.82 1.18
2026-02-03 22.96 2.04% 4.59% 49.63 45.22 256,465 22.50 23.01 22.00 95.05 4.95
2026-02-02 22.50 2.65% 2.95% 44.47 0.70 102,715 22.05 22.70 22.05 69.23 30.77
2026-01-30 21.92 4.23% 14.46% 37.70 44.30 286,879 21.04 22.00 19.22 97.12 2.88
2026-01-29 21.03 -7.56% 14.70% 17.45 -0.46 418,419 22.50 23.49 20.48 18.27 81.73
2026-01-28 22.75 -2.40% 2.38% 52.98 42.52 14,411 22.70 23.24 22.70 9.26 90.74
2026-01-27 23.31 3.28% 6.36% 62.30 2.98 5,414 23.40 23.40 22.00 93.57 6.43
2026-01-26 22.57 -1.87% 3.07% 53.00 43.64 11,950 23.19 23.19 22.50 10.14 89.86
2026-01-23 23.00 -0.22% 2.13% 62.45 1.50 102,029 23.00 23.49 23.00 0.00 100.00
2026-01-22 23.05 0.17% 7.34% 60.15 44.50 10,046 22.06 23.68 22.06 61.11 38.89
2026-01-21 23.01 -3.88% 10.29% 46.49 1.60 565,239 23.90 24.00 21.76 55.80 44.20
2026-01-20 23.94 6.40% 9.09% 69.90 44.42 618,355 22.90 24.00 22.00 97.00 3.00
2026-01-19 22.50 0.49% 5.29% 36.11 3.46 78,872 22.00 22.90 21.75 65.22 34.78
2026-01-16 22.39 0.00% 1.75% 31.95 41.54 65 22.90 23.30 22.90 0.00 100.00
2026-01-15 22.39 0.18% 10.32% 25.23 3.24 31,528 24.05 24.05 21.80 26.22 73.78
2026-01-14 22.35 -0.67% 2.91% 37.25 41.54 181,261 23.00 23.00 22.35 0.00 100.00
2026-01-13 22.50 -3.23% 4.76% 45.49 3.16 250,259 23.10 23.10 22.05 42.86 57.14
2026-01-12 23.25 2.20% 8.34% 54.26 41.84 41,049 23.90 23.90 22.06 64.67 35.33
2026-01-09 22.75 -1.09% 5.73% 40.11 4.66 45,112 23.49 24.00 22.70 3.85 96.15
2026-01-08 23.00 0.00% 3.96% 58.88 40.84 94,056 22.70 23.60 22.70 33.33 66.67
2026-01-07 23.00 -1.92% 6.32% 53.46 5.16 71,072 23.40 23.40 22.01 71.22 28.78
2026-01-06 23.45 1.96% 5.73% 69.23 40.84 56,850 22.90 23.80 22.51 72.87 27.13
2026-01-05 23.00 1.14% 4.25% 42.41 6.06 59,036 23.00 23.77 22.80 20.62 79.38
2026-01-02 22.74 -1.39% 8.64% 59.11 39.94 76,679 23.90 23.90 22.00 38.95 61.05
2026-01-01 23.06 -0.17% 9.55% 74.43 5.54 188,150 23.49 24.10 22.00 50.48 49.52
2025-12-31 23.10 1.99% 7.85% 59.27 40.58 18,205 21.65 23.35 21.65 85.30 14.70
2025-12-30 22.65 -0.88% 5.11% 55.93 5.62 39,858 23.65 23.65 22.50 13.04 86.96
2025-12-29 22.85 0.44% 4.40% 48.29 39.68 34,262 22.75 23.50 22.51 34.34 65.66
2025-12-26 22.75 -2.32% 5.45% 57.09 6.02 51,697 22.00 23.20 22.00 62.50 37.50
2025-12-24 23.29 4.67% 5.75% 56.40 39.48 36,435 22.60 23.90 22.60 53.08 46.92
2025-12-23 22.25 3.15% 4.05% 41.40 7.10 51,524 22.89 22.89 22.00 28.09 71.91
2025-12-22 21.57 -3.66% 8.05% 33.86 37.40 9,922 22.39 22.96 21.25 18.72 81.28
2025-12-19 22.39 0.72% 3.64% 36.34 5.74 42,870 22.80 22.80 22.00 48.75 51.25
2025-12-18 22.23 -3.31% 6.31% 36.34 39.04 28,327 23.40 23.60 22.20 2.14 97.86
2025-12-17 22.99 4.26% 5.33% 50.00 5.42 666,187 23.00 23.30 22.12 73.73 26.27
2025-12-16 22.05 -2.65% 8.70% 36.97 40.56 246,201 22.01 23.00 21.16 48.37 51.63
2025-12-15 22.65 -1.48% 4.86% 74.06 3.54 112,581 23.10 23.10 22.03 57.94 42.06
2025-12-12 22.99 0.83% 6.35% 84.44 41.76 34,942 23.95 23.95 22.52 32.87 67.13
2025-12-11 22.80 -2.40% 4.79% 84.40 4.22 90,642 23.21 23.21 22.15 61.32 38.68
2025-12-10 23.36 0.69% 7.59% 100.00 41.38 1,526,250 23.80 24.80 23.05 17.71 82.29
2025-12-09 23.20 0.91% 5.94% 76.73 5.34 869,159 23.20 23.89 22.55 48.51 51.49
2025-12-08 22.99 1.41% 6.09% 80.70 41.06 861,322 22.99 23.85 22.48 37.23 62.77
2025-12-05 22.67 8.06% 14.26% 69.96 4.92 775,487 21.35 23.08 20.20 85.76 14.24
2025-12-04 20.98 2.29% 5.00% 52.46 40.42 368,916 20.00 21.00 20.00 98.00 2.00
2025-12-03 20.51 0.89% 10.20% 31.52 1.54 1,044,197 21.00 21.50 19.51 50.25 49.75
2025-12-02 20.33 1.14% 4.45% 35.45 39.48 24,994 20.00 20.89 20.00 37.08 62.92
2025-12-01 20.10 -4.47% 5.00% 30.80 1.18 25,596 21.00 21.00 20.00 10.00 90.00
2025-11-28 21.04 5.20% 8.58% 37.88 39.02 1,303,804 20.05 21.39 19.70 79.29 20.71
2025-11-27 20.00 -2.96% 9.14% 15.65 3.06 170,737 20.58 21.50 19.70 16.67 83.33
2025-11-26 20.61 -0.91% 5.85% 12.23 36.94 6,443 21.70 21.70 20.50 9.17 90.83
2025-11-25 20.80 -6.35% 19.40% 23.02 4.28 647,866 22.49 24.00 20.10 17.95 82.05
2025-11-24 22.21 2.11% 8.43% 37.04 37.32 11,247 20.51 22.24 20.51 98.27 1.73
2025-11-21 21.75 -1.00% 2.33% 21.51 7.10 806 22.00 22.00 21.50 50.00 50.00
2025-11-20 21.97 -0.14% 11.14% 31.37 36.40 59,177 22.90 23.35 21.01 41.03 58.97
2025-11-19 22.00 -0.09% 1.32% 22.22 7.54 21,737 22.02 22.29 22.00 0.00 100.00
2025-11-18 22.02 -6.10% 4.55% 21.98 36.46 282,920 22.25 23.00 22.00 2.00 98.00
2025-11-17 23.45 2.05% 6.05% 36.77 7.58 111,890 23.00 23.50 22.16 96.27 3.73
2025-11-14 22.98 0.31% 3.94% 15.77 39.32 24,020 22.85 23.75 22.85 14.45 85.55
2025-11-13 22.91 -1.16% 13.58% 40.06 6.64 40,605 25.00 25.00 22.01 30.10 69.90
2025-11-12 23.18 1.13% 4.78% 55.56 39.18 342,010 23.50 24.10 23.00 16.36 83.64
2025-11-11 22.92 -4.50% 3.25% 65.37 7.18 86,470 22.90 23.49 22.75 22.97 77.03
2025-11-10 24.00 -0.25% 10.66% 86.63 38.66 99,458 24.80 24.80 22.41 66.53 33.47
2025-11-07 24.06 0.08% 4.17% 72.16 9.34 65,139 24.00 24.50 23.52 55.10 44.90
2025-11-06 24.04 -1.88% 11.91% 72.86 38.78 40,422 25.75 25.75 23.01 37.59 62.41
2025-11-05 24.50 4.12% 17.10% 72.86 9.30 947,403 23.99 25.88 22.10 63.49 36.51
2025-11-04 23.53 3.29% 11.61% 77.51 39.70 561,480 21.10 23.55 21.10 99.18 0.82
2025-11-03 22.78 5.95% 10.48% 74.21 7.36 300,446 21.70 23.20 21.00 80.91 19.09
2025-10-31 21.50 1.65% 0.93% 55.53 38.20 4,302 21.65 21.69 21.49 5.00 95.00
2025-10-30 21.15 -3.82% 4.71% 54.08 4.80 11,877 22.00 22.00 21.01 14.14 85.86
2025-10-29 21.99 0.64% 9.60% 79.86 37.50 260,850 21.14 22.49 20.52 74.62 25.38
2025-10-28 21.85 -2.06% 11.90% 79.20 6.48 683,333 23.50 23.50 21.00 34.00 66.00
2025-10-27 22.31 9.63% 11.95% 83.78 37.22 743,448 20.50 22.39 20.00 96.65 3.35
2025-10-24 20.35 0.05% 4.95% 74.47 7.40 39,628 20.00 20.99 20.00 35.35 64.65
2025-10-23 20.34 -3.19% 6.85% 78.68 33.30 189,300 21.00 21.37 20.00 24.82 75.18
2025-10-22 21.01 1.01% 4.88% 94.89 7.38 380,488 21.36 21.50 20.50 51.00 49.00
2025-10-21 20.80 11.59% 11.58% 94.64 34.64 1,399,405 19.00 21.20 19.00 81.82 18.18
2025-10-17 18.64 -0.05% 3.59% 90.66 6.96 110,032 18.10 18.75 18.10 83.08 16.92
2025-10-16 18.65 -0.85% 2.16% 91.75 30.32 407,185 18.75 18.90 18.50 37.50 62.50
2025-10-15 18.81 0.37% 1.89% 84.36 6.98 38,774 18.55 18.90 18.55 74.29 25.71
2025-10-14 18.74 3.65% 11.31% 78.08 30.64 743,135 17.16 19.10 17.16 81.44 18.56
2025-10-13 18.08 0.33% 4.91% 75.13 6.84 577,835 17.91 18.39 17.53 63.95 36.05
2025-10-10 18.02 0.28% 6.74% 76.00 29.32 459,806 17.52 18.20 17.05 84.35 15.65
2025-10-09 17.97 4.72% 7.06% 69.34 6.72 692,355 17.47 18.20 17.00 80.83 19.17
2025-10-08 17.16 0.76% 3.57% 40.74 29.22 244,999 17.01 17.40 16.80 60.00 40.00
2025-10-07 17.03 -1.90% 2.94% 56.16 5.10 93,094 17.50 17.50 17.00 6.00 94.00
2025-10-06 17.36 -0.86% 3.66% 59.42 28.96 29,817 17.52 17.84 17.21 23.81 76.19
2025-10-03 17.51 2.34% 4.71% 56.16 5.76 189,927 17.25 17.80 17.00 63.75 36.25
2025-10-02 17.11 0.77% 4.42% 47.25 29.26 115,926 16.76 17.50 16.76 47.30 52.70
2025-10-01 16.98 -0.99% 2.08% 33.80 4.96 63,234 17.15 17.15 16.80 51.43 48.57
2025-09-30 17.15 -1.78% 4.17% 21.99 29.00 671,280 17.00 17.50 16.80 50.00 50.00
2025-09-29 17.46 4.18% 4.42% 15.97 5.30 170,895 16.76 17.50 16.76 94.59 5.41
2025-09-26 16.76 -1.24% 7.56% 2.54 29.62 207,574 17.01 17.49 16.26 40.65 59.35
2025-09-25 16.97 -1.57% 5.85% 21.43 3.90 266,024 17.35 17.74 16.76 21.43 78.57
2025-09-24 17.24 0.17% 4.65% 18.10 30.04 487,319 17.27 18.00 17.20 5.00 95.00
2025-09-23 17.21 -2.66% 11.89% 17.58 4.44 2,043,328 18.45 18.45 16.49 36.73 63.27
2025-09-22 17.68 -7.00% 14.23% 18.86 29.98 2,381,275 19.49 19.99 17.50 7.23 92.77
2025-09-19 19.01 -7.58% 11.17% 21.57 5.38 2,626,339 20.78 20.90 18.80 10.00 90.00
2025-09-18 20.57 0.34% 9.95% 43.57 32.64 3,908,829 20.40 21.99 20.00 28.64 71.36
2025-09-17 20.50 4.54% 9.49% 60.04 8.50 2,370,175 19.75 21.57 19.70 42.78 57.22
2025-09-16 19.61 -5.40% 12.51% 66.26 32.50 2,319,191 21.00 21.49 19.10 21.34 78.66
2025-09-15 20.73 -0.10% 7.50% 69.67 6.72 1,856,025 21.00 21.50 20.00 48.67 51.33
2025-09-12 20.75 -0.48% 9.13% 59.78 34.74 2,542,802 20.69 22.00 20.16 32.07 67.93
2025-09-11 20.85 -3.20% 11.06% 69.41 6.76 4,002,224 21.99 22.99 20.70 6.55 93.45
2025-09-10 21.54 2.52% 11.11% 80.29 34.94 5,618,662 21.40 23.11 20.80 32.03 67.97
2025-09-09 21.01 7.58% 9.65% 81.49 8.14 8,536,234 20.40 21.48 19.59 75.13 24.87
2025-09-08 19.53 10.03% 9.11% 81.28 33.88 2,176,080 18.00 19.53 17.90 100.00 0.00
2025-09-05 17.75 -4.52% 14.71% 80.14 5.18 6,791,432 18.44 19.50 17.00 30.00 70.00
2025-09-04 18.59 -4.72% 17.46% 89.95 30.32 5,333,288 19.40 20.85 17.75 27.10 72.90
2025-09-03 19.51 9.98% 9.55% 100.00 6.86 5,459,084 19.51 19.51 17.81 100.00 0.00
2025-09-02 17.74 9.98% 9.10% 100.00 32.16 881,567 17.20 17.74 16.26 100.00 0.00
2025-09-01 16.13 7.39% 3.19% 100.00 3.32 6,542,287 16.52 16.52 16.01 23.53 76.47
2025-08-29 15.02 10.04% 0.00% 98.31 28.94 1,792,777 15.02 15.02 15.02 0.00 100.00
2025-08-28 13.65 9.99% 0.00% 97.58 1.10 94,610 13.65 13.65 13.65 0.00 100.00
2025-08-27 12.41 10.02% 0.00% 96.96 26.20 453,183 12.41 12.41 12.41 0.00 100.00
2025-08-26 11.28 10.05% 12.69% 85.61 -1.38 1,143,989 10.50 11.28 10.01 100.00 0.00
2025-08-25 10.25 5.24% 15.22% 61.09 23.94 1,309,635 9.30 10.60 9.20 75.00 25.00
2025-08-22 9.74 5.75% 8.48% 61.78 -3.44 619,784 9.20 9.98 9.20 69.23 30.77
2025-08-21 9.21 -1.07% 4.18% 66.80 22.92 321,569 9.35 9.48 9.10 28.95 71.05
2025-08-20 9.31 -0.11% 3.97% 71.10 -4.50 89,732 9.68 9.68 9.31 0.00 100.00
2025-08-19 9.32 3.44% 5.99% 70.57 23.12 1,962,747 9.19 9.55 9.01 57.41 42.59
2025-08-18 9.01 -3.12% 4.44% 65.55 -4.48 111,927 9.30 9.40 9.00 2.50 97.50
2025-08-15 9.30 -4.71% 7.34% 74.76 22.50 324,347 9.94 9.94 9.26 5.88 94.12
2025-08-13 9.76 5.97% 13.19% 95.86 -3.90 5,583,264 9.21 10.21 9.02 62.18 37.82
2025-08-12 9.21 10.43% 14.53% 91.45 23.42 3,180,663 8.35 9.30 8.12 92.37 7.63
2025-08-11 8.34 1.71% 4.20% 54.05 -5.00 28,602 8.43 8.43 8.09 73.53 26.47
2025-08-08 8.20 -0.36% 5.50% 32.00 21.68 48,988 8.44 8.44 8.00 45.45 54.55
2025-08-07 8.23 -0.48% 3.66% 39.13 -5.28 70,987 8.49 8.49 8.19 13.33 86.67
2025-08-06 8.27 0.12% 2.83% 62.96 21.74 150,406 8.12 8.35 8.12 65.22 34.78
2025-08-05 8.26 0.61% 2.30% 43.24 -5.20 62,624 8.44 8.44 8.25 5.26 94.74
2025-08-04 8.21 -0.36% 3.29% 22.92 21.72 150,636 8.47 8.47 8.20 3.70 96.30
2025-08-01 8.24 -0.84% 3.66% 20.00 -5.30 104,166 8.50 8.50 8.20 13.33 86.67
2025-07-31 8.31 0.24% 7.51% 21.15 21.78 177,396 8.43 8.88 8.26 8.06 91.94
2025-07-30 8.29 0.12% 4.07% 41.43 -5.16 38,307 8.44 8.44 8.11 54.55 45.45
2025-07-29 8.28 0.98% 3.53% 29.79 21.74 250,237 8.25 8.50 8.21 24.14 75.86
2025-07-28 8.20 -1.32% 3.66% 20.20 -5.18 169,136 8.32 8.49 8.19 3.33 96.67
2025-07-25 8.31 -1.89% 3.61% 49.25 21.58 197,005 8.60 8.60 8.30 3.33 96.67
2025-07-24 8.47 -1.17% 2.49% 42.86 -4.96 62,726 8.57 8.66 8.45 9.52 90.48
2025-07-23 8.57 -0.46% 3.67% 36.07 21.90 101,992 8.63 8.75 8.44 41.94 58.06
2025-07-22 8.61 2.38% 13.00% 59.50 -4.76 1,184,601 8.65 9.39 8.31 27.78 72.22
2025-07-21 8.41 -2.89% 9.15% 53.09 21.98 617,795 8.95 8.95 8.20 28.00 72.00
2025-07-18 8.66 -1.48% 4.82% 54.89 -5.16 281,630 8.51 8.91 8.50 39.02 60.98
2025-07-17 8.79 5.52% 8.06% 51.23 22.48 699,682 8.50 8.98 8.31 71.64 28.36
2025-07-16 8.33 -4.14% 9.49% 38.91 -4.90 1,410,419 8.51 8.88 8.11 28.57 71.43
2025-07-15 8.69 -4.30% 17.21% 52.17 21.56 4,560,437 9.58 10.08 8.60 6.08 93.92
2025-07-14 9.08 12.38% 12.10% 51.56 -4.18 4,640,508 8.30 9.08 8.10 100.00 0.00
2025-07-11 8.08 -1.94% 11.25% 15.17 22.34 1,070,746 8.45 8.90 8.00 8.89 91.11
2025-07-10 8.24 -1.90% 9.18% 16.41 -6.18 1,336,181 8.57 8.80 8.06 24.32 75.68
2025-07-09 8.40 -3.67% 7.82% 14.61 22.66 1,251,037 8.90 8.96 8.31 13.85 86.15
2025-07-08 8.72 -2.02% 6.94% 41.51 -5.86 2,395,586 9.00 9.25 8.65 11.67 88.33
2025-07-07 8.90 3.73% 1.12% 46.06 23.30 24,677 8.95 9.00 8.90 0.00 100.00
2025-07-04 8.58 -4.67% 5.76% 41.95 -5.50 32,762 8.83 9.00 8.51 14.28 85.72
2025-07-03 9.00 -5.76% 7.90% 50.25 22.66 282,315 9.70 9.70 8.99 1.41 98.59
2025-07-02 9.55 0.00% 3.58% 73.94 -4.66 3,325 9.50 9.84 9.50 14.71 85.29
2025-07-01 9.55 -4.02% 7.41% 64.55 23.76 24,010 10.00 10.00 9.31 34.78 65.22
2025-06-30 9.95 8.51% 12.25% 64.55 -4.66 126,954 9.30 10.17 9.06 80.18 19.82
2025-06-27 9.17 0.77% 2.78% 36.36 24.56 5,503 9.00 9.25 9.00 68.00 32.00
2025-06-26 9.10 1.56% 3.37% 38.40 -6.22 510,261 8.96 9.20 8.90 66.67 33.33
2025-06-25 8.96 -0.33% 7.60% 28.81 24.42 3,812 8.75 9.20 8.55 63.06 36.94
2025-06-24 8.99 2.63% 19.46% 55.74 -6.50 27,949 9.70 9.70 8.12 55.06 44.94
2025-06-23 8.76 -2.67% 4.05% 56.91 24.48 9,601 9.00 9.00 8.65 31.42 68.58
2025-06-20 9.00 -4.26% 4.44% 59.78 -6.96 8,249 9.40 9.40 9.00 0.00 100.00
2025-06-19 9.40 -1.05% 2.13% 79.22 24.96 16,902 9.40 9.60 9.40 0.00 100.00
2025-06-18 9.50 1.17% 4.89% 88.30 -6.16 101,209 9.39 9.65 9.20 66.67 33.33
2025-06-17 9.39 -0.74% 7.47% 79.90 25.16 17,289 9.49 9.49 8.83 84.85 15.15
2025-06-16 9.46 7.74% 16.63% 83.84 -6.38 43,808 8.76 9.47 8.12 99.26 0.74
2025-06-13 8.78 3.29% 10.73% 55.06 25.30 5,173 8.30 9.08 8.20 65.90 34.10
2025-06-12 8.50 -1.73% 5.53% 57.45 -7.74 5,507 8.97 8.97 8.50 0.00 100.00
2025-06-11 8.65 1.76% 8.17% 52.43 24.74 20,138 8.58 9.00 8.32 48.53 51.47
2025-06-10 8.50 5.46% 0.94% 50.25 -7.44 1,315 8.58 8.58 8.50 0.00 100.00
2025-06-05 8.06 -2.07% 6.58% 35.71 24.44 21,011 8.59 8.59 8.06 0.00 100.00
2025-06-04 8.23 1.35% 5.91% 41.43 -8.32 1,341 8.12 8.60 8.12 22.89 77.11
2025-06-03 8.12 -5.58% 6.97% 36.43 24.78 1,601 8.03 8.59 8.03 16.05 83.95
2025-06-02 8.60 4.62% 2.36% 62.64 -8.54 2,660 8.68 8.68 8.48 60.00 40.00
2025-05-30 8.22 -3.86% 5.72% 55.26 25.74 6,102 8.60 8.69 8.22 0.00 100.00
2025-05-29 8.55 0.71% 0.59% 53.16 -9.30 10,711 8.50 8.55 8.50 100.00 0.00
2025-05-27 8.49 -0.12% 3.66% 55.42 26.40 7,090 8.50 8.50 8.20 96.67 3.33
2025-05-26 8.50 0.35% 1.06% 56.10 -9.42 5,301 8.59 8.59 8.50 0.00 100.00
2025-05-23 8.47 0.00% 1.06% 55.00 26.42 86 8.59 8.59 8.50 0.00 100.00
2025-05-22 8.47 1.19% 0.12% 67.86 -9.48 19,701 8.47 8.48 8.47 0.00 100.00
2025-05-21 8.37 2.83% 7.13% 52.80 26.42 24,006 8.57 8.57 8.00 64.91 35.09
2025-05-20 8.14 -4.24% 7.50% 64.67 -9.68 23,520 8.30 8.60 8.00 23.33 76.67
2025-05-19 8.50 1.19% 2.35% 82.44 25.96 2,000 8.70 8.70 8.50 0.00 100.00