CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 14.26 1.93% 2.28% 72.27 -58.80 4,204,122 14.03 14.35 14.03 71.88 28.12
2026-04-09 13.99 -3.38% 3.91% 70.90 87.32 4,937,887 14.35 14.35 13.81 33.33 66.67
2026-04-08 14.48 10.03% 4.85% 65.62 -59.34 13,039,250 14.02 14.48 13.81 100.00 0.00
2026-04-07 13.16 0.00% 2.48% 50.41 88.30 1,113,946 13.13 13.22 12.90 81.25 18.75
2026-04-06 13.16 1.78% 4.41% 35.88 -61.98 2,834,158 12.95 13.26 12.70 82.14 17.86
2026-04-03 12.93 -2.34% 3.94% 42.02 88.30 2,882,900 13.00 13.20 12.70 46.00 54.00
2026-04-02 13.24 -1.05% 4.23% 49.87 -62.44 1,731,260 13.19 13.30 12.76 88.89 11.11
2026-04-01 13.38 4.94% 5.26% 52.21 88.92 3,030,301 12.98 13.60 12.92 67.65 32.35
2026-03-31 12.75 0.87% 2.53% 46.93 -62.16 2,745,457 12.77 12.96 12.64 34.37 65.63
2026-03-30 12.64 -5.60% 8.55% 48.20 87.66 2,134,114 13.58 13.58 12.51 12.15 87.85
2026-03-27 13.39 1.90% 4.22% 54.21 -62.38 2,246,220 13.25 13.59 13.04 63.64 36.36
2026-03-26 13.14 -6.94% 6.51% 47.39 89.16 4,113,144 13.90 13.90 13.05 10.59 89.41
2026-03-25 14.12 4.36% 4.03% 62.67 -62.88 3,778,890 13.70 14.20 13.65 85.45 14.55
2026-03-24 13.53 2.11% 3.81% 53.98 91.12 2,155,133 13.90 13.90 13.39 27.45 72.55
2026-03-19 13.25 0.23% 3.33% 70.00 -64.06 1,031,379 13.20 13.34 12.91 79.07 20.93
2026-03-18 13.22 2.08% 3.33% 46.38 90.56 2,242,535 12.96 13.35 12.92 69.77 30.23
2026-03-17 12.95 1.49% 2.12% 35.49 -64.12 975,309 12.78 13.00 12.73 81.48 18.52
2026-03-16 12.76 -2.89% 4.74% 45.88 90.02 1,323,927 13.16 13.26 12.66 16.67 83.33
2026-03-13 13.14 -1.13% 2.84% 45.71 -64.50 928,993 13.42 13.42 13.05 24.32 75.68
2026-03-12 13.29 -2.06% 3.35% 41.32 90.78 2,211,318 13.57 13.57 13.13 36.36 63.64
2026-03-11 13.57 1.34% 2.97% 33.84 -64.20 1,498,955 13.50 13.85 13.45 30.00 70.00
2026-03-10 13.39 10.02% 3.16% 31.53 91.34 1,925,995 12.98 13.39 12.98 100.00 0.00
2026-03-09 12.17 -9.92% 7.07% 17.44 -64.56 3,307,669 13.02 13.02 12.16 1.16 98.84
2026-03-06 13.51 -5.19% 8.30% 19.85 88.90 2,747,193 14.25 14.35 13.25 23.64 76.36
2026-03-05 14.25 7.95% 9.02% 25.53 -61.88 4,381,384 13.35 14.39 13.20 88.24 11.76
2026-03-04 13.20 -2.94% 4.53% 3.70 90.38 4,771,048 13.59 13.60 13.01 32.20 67.80
2026-03-03 13.60 -5.03% 10.60% 4.11 -63.98 5,832,276 14.00 14.40 13.02 42.03 57.97
2026-03-02 14.32 -9.99% 4.05% 4.46 91.18 4,521,947 14.32 14.90 14.32 0.00 100.00
2026-02-27 15.91 -0.87% 3.55% 23.58 -62.54 1,206,085 15.90 16.05 15.50 74.55 25.45
2026-02-26 16.05 -0.25% 3.85% 23.92 94.36 4,183,615 16.10 16.19 15.59 76.67 23.33
2026-02-25 16.09 -3.65% 6.05% 21.93 -62.26 3,254,814 16.88 16.99 16.02 7.22 92.78
2026-02-24 16.70 0.91% 6.18% 29.76 94.44 6,116,030 16.54 17.01 16.02 68.69 31.31
2026-02-23 16.55 -2.36% 2.73% 27.61 -61.04 3,447,003 16.90 16.95 16.50 11.11 88.89
2026-02-20 16.95 0.00% 3.45% 47.65 94.14 1,712,214 16.94 17.09 16.52 75.44 24.56
2026-02-19 16.95 -2.47% 4.17% 35.86 -60.24 2,912,750 17.50 17.50 16.80 21.43 78.57
2026-02-18 17.38 2.06% 2.47% 40.57 94.14 2,787,810 17.10 17.43 17.01 88.09 11.91
2026-02-17 17.03 -0.64% 2.30% 20.34 -59.38 3,038,930 17.38 17.38 16.99 10.26 89.74
2026-02-16 17.14 -1.32% 2.35% 21.43 93.44 2,226,050 17.37 17.40 17.00 35.00 65.00
2026-02-13 17.37 -0.06% 1.98% 32.30 -59.16 3,082,378 17.49 17.54 17.20 50.00 50.00
2026-02-12 17.38 0.58% 3.47% 29.38 93.90 3,566,189 17.40 17.60 17.01 62.71 37.29
2026-02-11 17.28 1.53% 3.82% 30.56 -59.14 8,404,744 17.24 17.65 17.00 43.08 56.92
2026-02-10 17.02 -2.80% 3.76% 12.39 93.70 11,086,082 17.59 17.64 17.00 3.13 96.87
2026-02-09 17.51 -1.13% 2.99% 15.34 -59.66 3,985,238 17.89 17.94 17.42 17.31 82.69
2026-02-06 17.71 -2.05% 3.29% 18.13 94.68 8,116,006 18.10 18.19 17.61 17.24 82.76
2026-02-04 18.08 -0.11% 2.23% 27.46 -59.26 4,326,220 18.19 18.36 17.96 30.00 70.00
2026-02-03 18.10 0.89% 1.73% 33.55 95.42 5,509,288 18.00 18.20 17.89 67.74 32.26
2026-02-02 17.94 -0.94% 2.74% 48.99 -59.22 6,358,215 18.19 18.35 17.86 16.33 83.67
2026-01-30 18.11 0.72% 2.61% 48.02 95.10 6,528,918 18.20 18.48 18.01 21.28 78.72
2026-01-29 17.98 -4.26% 5.66% 44.21 -58.88 16,250,736 18.85 18.85 17.84 13.86 86.14
2026-01-28 18.78 -0.21% 1.39% 75.68 94.84 4,914,979 18.97 18.98 18.72 23.08 76.92
2026-01-27 18.82 0.11% 2.03% 89.30 -57.28 9,664,289 18.80 19.08 18.70 31.58 68.42
2026-01-26 18.80 0.43% 3.65% 89.96 94.92 26,200,995 18.98 19.29 18.61 27.94 72.06
2026-01-23 18.72 0.65% 4.43% 79.84 -57.32 24,360,788 18.80 19.33 18.51 25.61 74.39
2026-01-22 18.60 3.45% 6.57% 79.67 94.76 24,441,236 18.00 18.98 17.81 67.52 32.48
2026-01-21 17.98 -1.15% 3.25% 63.81 -57.56 15,244,650 18.30 18.45 17.87 18.97 81.03
2026-01-20 18.19 -0.05% 2.22% 69.43 93.52 24,706,046 18.31 18.39 17.99 50.00 50.00
2026-01-19 18.20 -0.05% 3.87% 59.82 -57.14 36,646,592 18.74 18.80 18.10 14.29 85.71
2026-01-16 18.21 6.30% 9.88% 64.54 93.54 72,955,233 17.25 18.79 17.10 65.68 34.32
2026-01-15 17.13 0.94% 2.93% 45.73 -57.12 7,220,892 16.80 17.19 16.70 87.75 12.25
2026-01-14 16.97 -1.57% 2.66% 59.17 91.38 4,288,148 17.20 17.35 16.90 15.56 84.44
2026-01-13 17.24 0.58% 2.47% 73.28 -57.44 5,973,868 17.03 17.45 17.03 50.00 50.00
2026-01-12 17.14 -1.49% 2.46% 73.04 91.92 4,475,147 17.50 17.50 17.08 14.29 85.71
2026-01-09 17.40 -0.23% 1.98% 79.62 -57.64 4,676,485 17.55 17.55 17.21 55.88 44.12
2026-01-08 17.44 -1.80% 3.68% 82.03 92.44 13,957,845 17.88 18.01 17.37 10.94 89.06
2026-01-07 17.76 1.60% 4.57% 83.96 -57.56 33,636,829 17.69 18.30 17.50 32.50 67.50
2026-01-06 17.48 1.22% 3.15% 55.97 93.08 18,652,616 17.55 17.70 17.16 59.26 40.74
2026-01-05 17.27 4.22% 7.51% 66.76 -58.12 32,831,840 16.57 17.75 16.51 61.29 38.71
2026-01-02 16.57 2.54% 5.00% 62.30 92.66 7,980,103 16.28 16.80 16.00 71.25 28.75
2026-01-01 16.16 0.50% 1.81% 55.60 -59.52 2,577,199 16.10 16.29 16.00 55.17 44.83
2025-12-31 16.08 -0.43% 3.13% 53.48 91.84 3,431,772 16.24 16.50 16.00 16.00 84.00
2025-12-30 16.15 0.62% 1.87% 55.56 -59.68 2,252,378 16.10 16.35 16.05 33.33 66.67
2025-12-29 16.05 -1.65% 3.94% 51.09 91.98 3,602,337 16.45 16.63 16.00 7.94 92.06
2025-12-26 16.32 -4.90% 5.72% 55.78 -59.88 8,831,018 17.16 17.18 16.25 7.53 92.47
2025-12-24 17.16 6.72% 4.06% 84.66 92.52 45,364,732 17.69 17.69 17.00 23.19 76.81
2025-12-23 16.08 1.77% 2.80% 65.38 -58.20 2,114,596 15.97 16.15 15.71 84.09 15.91
2025-12-22 15.80 -0.32% 2.18% 44.23 90.36 792,811 15.87 15.94 15.60 58.82 41.18
2025-12-19 15.85 -0.25% 1.14% 65.71 -58.76 884,299 15.90 15.93 15.75 55.56 44.44
2025-12-18 15.89 0.25% 1.96% 71.01 90.46 1,483,660 15.80 16.11 15.80 29.03 70.97
2025-12-17 15.85 -0.88% 1.14% 74.03 -58.68 1,056,098 15.76 15.94 15.76 50.00 50.00
2025-12-16 15.99 -0.25% 2.09% 92.50 90.38 1,969,934 16.15 16.15 15.82 51.52 48.48
2025-12-15 16.03 0.56% 1.70% 84.09 -58.40 1,864,027 16.17 16.17 15.90 48.15 51.85
2025-12-12 15.94 0.63% 2.43% 77.38 90.46 1,291,718 15.92 16.00 15.62 84.21 15.79
2025-12-11 15.84 -0.13% 1.77% 62.50 -58.58 1,215,796 16.08 16.08 15.80 14.29 85.71
2025-12-10 15.86 1.47% 3.80% 62.50 90.26 3,922,436 15.59 16.12 15.53 55.93 44.07
2025-12-09 15.63 0.19% 1.16% 50.00 -58.54 1,009,049 15.67 15.67 15.49 77.78 22.22
2025-12-08 15.60 0.78% 1.43% 66.33 89.80 1,074,292 15.63 15.63 15.41 86.36 13.64
2025-12-05 15.48 1.11% 1.96% 48.62 -58.60 1,351,076 15.35 15.60 15.30 60.00 40.00
2025-12-04 15.31 -0.78% 1.96% 37.50 89.56 1,218,297 15.53 15.59 15.29 6.67 93.33
2025-12-03 15.43 -0.32% 1.56% 53.85 -58.94 739,914 15.64 15.64 15.40 12.50 87.50
2025-12-02 15.48 -0.90% 1.49% 60.55 89.80 988,656 15.62 15.68 15.45 13.04 86.96
2025-12-01 15.62 -0.13% 1.68% 72.90 -58.84 1,223,493 15.64 15.70 15.44 69.23 30.77
2025-11-28 15.64 0.06% 3.20% 69.03 90.08 1,147,160 15.66 15.79 15.30 69.39 30.61
2025-11-27 15.63 2.29% 3.89% 66.96 -58.80 1,583,913 15.29 15.75 15.16 79.66 20.34
2025-11-26 15.28 -1.48% 2.91% 55.81 90.06 1,230,527 15.50 15.58 15.14 31.82 68.18
2025-11-25 15.51 -0.26% 1.16% 79.45 -59.50 935,594 15.60 15.65 15.47 22.22 77.78
2025-11-24 15.55 1.30% 3.14% 67.44 90.52 1,850,712 15.41 15.78 15.30 52.08 47.92
2025-11-21 15.35 0.66% 2.05% 47.50 -59.42 1,462,802 15.30 15.46 15.15 64.52 35.48
2025-11-20 15.25 0.79% 1.65% 28.28 90.12 1,397,406 15.29 15.40 15.15 40.00 60.00
2025-11-19 15.13 -0.53% 2.06% 26.80 -59.62 1,334,091 15.39 15.39 15.08 16.13 83.87
2025-11-18 15.21 -0.20% 0.92% 23.85 89.88 900,952 15.29 15.29 15.15 42.86 57.14
2025-11-17 15.24 0.40% 1.38% 29.82 -59.46 1,273,316 15.25 15.39 15.18 28.57 71.43
2025-11-14 15.18 0.66% 3.25% 19.72 89.94 1,044,757 15.13 15.59 15.10 16.33 83.67
2025-11-13 15.08 -1.11% 2.00% 11.84 -59.58 2,287,995 15.30 15.31 15.01 23.33 76.67
2025-11-12 15.25 -0.91% 2.92% 13.04 89.74 1,136,395 15.30 15.51 15.07 40.91 59.09
2025-11-11 15.39 -1.85% 2.22% 23.19 -59.24 1,741,508 15.65 15.65 15.31 23.53 76.47
2025-11-10 15.68 0.64% 2.05% 25.40 90.02 1,575,549 15.90 15.90 15.58 31.25 68.75
2025-11-07 15.58 -1.27% 2.19% 50.53 -58.66 2,130,815 15.90 15.90 15.56 5.88 94.12
2025-11-06 15.78 0.51% 4.38% 56.47 89.82 1,914,859 15.70 15.98 15.31 70.15 29.85
2025-11-05 15.70 -2.12% 3.38% 48.62 -58.26 2,538,920 16.19 16.19 15.66 7.55 92.45
2025-11-04 16.04 -1.23% 1.88% 48.09 89.66 1,902,264 16.29 16.29 15.99 16.67 83.33
2025-11-03 16.24 -0.18% 2.81% 44.67 -57.58 4,569,415 16.45 16.45 16.00 53.33 46.67
2025-10-31 16.27 0.87% 1.48% 48.04 90.06 3,121,894 16.25 16.45 16.21 25.00 75.00
2025-10-30 16.13 -1.04% 2.87% 53.71 -57.52 4,025,034 16.48 16.48 16.02 23.91 76.09
2025-10-29 16.30 4.76% 3.96% 67.28 89.78 10,929,662 15.93 16.53 15.90 63.49 36.51
2025-10-28 15.56 0.00% 2.60% 50.70 -57.18 2,637,037 15.64 15.79 15.39 42.50 57.50
2025-10-27 15.56 -1.21% 3.50% 42.41 88.30 2,317,464 15.75 15.95 15.41 27.78 72.22
2025-10-24 15.75 -2.23% 2.80% 34.06 -57.18 2,249,823 16.07 16.15 15.71 9.09 90.91
2025-10-23 16.11 -2.07% 3.00% 44.97 88.68 2,951,532 16.48 16.48 16.00 22.92 77.08
2025-10-22 16.45 0.61% 2.02% 43.07 -56.46 4,575,101 16.50 16.68 16.35 30.30 69.70
2025-10-21 16.35 2.44% 2.44% 40.55 89.36 6,433,659 16.00 16.39 16.00 89.74 10.26
2025-10-20 15.96 3.91% 5.12% 33.67 -56.66 6,473,719 15.51 16.00 15.22 94.87 5.13
2025-10-17 15.36 -1.09% 2.48% 24.12 88.58 5,040,246 15.70 15.70 15.32 10.53 89.47
2025-10-16 15.53 -2.63% 3.69% 24.90 -57.86 6,170,344 15.95 16.00 15.43 17.54 82.46
2025-10-15 15.95 -4.89% 3.35% 26.50 88.92 8,945,739 16.05 16.33 15.80 28.30 71.70
2025-10-14 16.77 2.07% 1.87% 51.35 -57.02 8,625,380 16.61 16.90 16.59 58.06 41.94
2025-10-13 16.43 -2.84% 3.61% 58.53 90.56 9,612,771 16.80 16.95 16.36 11.86 88.14
2025-10-10 16.91 -0.35% 3.23% 83.85 -57.70 8,740,211 16.86 17.25 16.71 37.04 62.96
2025-10-09 16.97 0.30% 3.94% 85.49 91.52 9,712,228 17.01 17.16 16.51 70.77 29.23
2025-10-08 16.92 1.38% 4.79% 86.88 -57.58 26,486,390 16.71 17.51 16.71 26.25 73.75
2025-10-07 16.69 -0.54% 2.41% 87.02 91.42 7,142,383 16.87 17.00 16.60 22.50 77.50
2025-10-06 16.78 -1.58% 4.18% 90.24 -58.04 14,447,995 16.99 17.19 16.50 40.58 59.42
2025-10-03 17.05 1.97% 3.17% 87.80 91.60 17,724,857 16.84 17.25 16.72 62.26 37.74
2025-10-02 16.72 4.11% 7.14% 86.72 -57.50 32,092,522 16.20 17.25 16.10 53.91 46.09
2025-10-01 16.06 6.01% 9.13% 83.10 90.94 30,871,882 15.28 16.49 15.11 68.84 31.16
2025-09-30 15.15 -0.07% 1.99% 74.10 -58.82 12,819,699 15.30 15.35 15.05 33.33 66.67
2025-09-29 15.16 2.16% 3.63% 85.36 89.12 17,021,832 14.95 15.42 14.88 51.85 48.15
2025-09-26 14.84 1.78% 3.38% 80.37 -58.80 10,278,717 14.67 15.00 14.51 67.35 32.65
2025-09-25 14.58 0.76% 2.42% 74.87 88.48 13,645,894 14.70 14.80 14.45 37.14 62.86
2025-09-24 14.47 -2.36% 5.70% 73.66 -59.32 23,895,980 15.15 15.20 14.38 10.98 89.02
2025-09-23 14.82 0.61% 6.29% 88.39 88.26 40,162,668 14.90 15.20 14.30 57.78 42.22 100.00|17.10.2025
2025-09-22 14.73 0.55% 5.84% 90.11 -58.62 30,493,004 14.75 15.40 14.55 21.18 78.82
2025-09-19 14.65 1.17% 5.60% 89.14 88.08 17,067,018 14.65 14.89 14.10 69.62 30.38
2025-09-18 14.48 7.50% 9.86% 87.97 -58.78 21,239,841 13.58 14.82 13.49 74.44 25.56
2025-09-17 13.47 -0.52% 3.41% 67.80 87.74 4,277,539 13.55 13.65 13.20 60.00 40.00
2025-09-16 13.54 -0.51% 1.93% 78.18 -60.80 2,721,648 13.65 13.74 13.48 23.08 76.92
2025-09-15 13.61 0.15% 1.48% 91.80 87.88 1,573,436 13.70 13.72 13.52 45.00 55.00
2025-09-12 13.59 -0.29% 3.05% 91.67 -60.66 2,554,341 13.51 13.84 13.43 39.02 60.98
2025-09-11 13.63 2.71% 6.04% 79.71 87.84 12,431,911 13.35 14.05 13.25 47.50 52.50
2025-09-10 13.27 -0.08% 1.52% 42.22 -60.58 1,329,477 13.20 13.39 13.19 40.00 60.00
2025-09-09 13.28 0.00% 2.29% 32.20 87.12 2,967,060 13.39 13.40 13.10 60.00 40.00
2025-09-08 13.28 0.15% 3.35% 59.18 -60.56 3,863,324 13.30 13.58 13.14 31.82 68.18
2025-09-05 13.26 0.23% 1.98% 57.14 87.12 1,955,976 13.23 13.40 13.14 46.15 53.85
2025-09-04 13.23 0.99% 1.53% 71.62 -60.60 2,477,098 13.25 13.28 13.08 75.00 25.00
2025-09-03 13.10 0.08% 1.69% 69.34 87.06 4,684,725 13.10 13.27 13.05 22.73 77.27
2025-09-02 13.09 -0.98% 2.85% 71.43 -60.86 2,542,459 13.37 13.37 13.00 24.32 75.68
2025-09-01 13.22 -0.90% 2.74% 71.43 87.04 3,193,065 13.40 13.50 13.14 22.22 77.78
2025-08-29 13.34 -1.11% 2.56% 77.78 -60.60 3,867,903 13.52 13.60 13.26 23.53 76.47
2025-08-28 13.49 2.98% 4.56% 89.36 87.28 29,093,154 13.28 13.75 13.15 56.67 43.33
2025-08-27 13.10 -0.15% 6.77% 85.85 -60.30 35,498,879 13.47 13.88 13.00 11.36 88.64
2025-08-26 13.12 4.21% 6.70% 88.18 86.50 8,793,138 12.68 13.38 12.54 69.05 30.95
2025-08-25 12.59 0.16% 2.08% 69.84 -60.26 2,292,427 12.78 12.78 12.52 26.92 73.08
2025-08-22 12.57 0.88% 3.94% 72.86 85.44 20,908,847 12.52 12.92 12.43 28.57 71.43
2025-08-21 12.46 -1.03% 1.29% 61.54 -60.30 1,283,581 12.60 12.60 12.44 12.50 87.50
2025-08-20 12.59 0.00% 2.34% 75.47 85.22 2,839,035 12.58 12.70 12.41 62.07 37.93
2025-08-19 12.59 1.70% 3.87% 65.57 -60.04 14,473,860 12.45 12.88 12.40 39.58 60.42
2025-08-18 12.38 0.32% 1.47% 53.33 85.22 692,238 12.37 12.44 12.26 66.67 33.33
2025-08-15 12.34 0.49% 1.22% 40.82 -60.46 630,780 12.28 12.40 12.25 60.00 40.00
2025-08-13 12.28 -0.49% 1.55% 31.11 85.14 668,934 12.44 12.44 12.25 15.79 84.21
2025-08-12 12.34 0.73% 1.47% 50.00 -60.58 1,294,008 12.43 12.43 12.25 50.00 50.00
2025-08-11 12.25 -0.49% 2.05% 44.44 85.26 634,128 12.26 12.45 12.20 20.00 80.00
2025-08-08 12.31 -0.08% 1.88% 64.15 -60.76 553,489 12.32 12.48 12.25 26.09 73.91
2025-08-07 12.32 -0.65% 2.93% 40.00 85.38 1,972,168 12.47 12.65 12.29 8.33 91.67
2025-08-06 12.40 0.40% 2.12% 33.01 -60.74 785,544 12.48 12.51 12.25 57.69 42.31
2025-08-05 12.35 -0.64% 1.63% 67.45 85.54 928,515 12.48 12.50 12.30 25.00 75.00
2025-08-04 12.43 -0.16% 2.03% 65.00 -60.84 1,085,296 12.45 12.55 12.30 52.00 48.00
2025-08-01 12.45 0.89% 1.96% 55.00 85.70 1,166,702 12.40 12.50 12.26 79.17 20.83
2025-07-31 12.34 0.33% 1.47% 46.48 -60.80 626,263 12.33 12.43 12.25 50.00 50.00
2025-07-30 12.30 1.15% 3.04% 50.65 85.48 2,280,223 12.20 12.55 12.18 32.43 67.57
2025-07-29 12.16 -2.64% 3.88% 49.50 -60.88 1,931,750 12.42 12.57 12.10 12.77 87.23
2025-07-28 12.49 -2.04% 5.74% 57.04 85.20 3,711,864 12.20 12.90 12.20 41.43 58.57
2025-07-25 12.75 9.82% 10.56% 61.96 -60.22 11,355,272 11.62 12.77 11.55 98.36 1.64
2025-07-24 11.61 -1.36% 3.56% 24.58 85.72 752,097 11.92 11.92 11.51 24.39 75.61
2025-07-23 11.77 -3.45% 5.24% 38.02 -62.50 2,830,418 12.25 12.26 11.65 19.67 80.33
2025-07-22 12.19 -2.79% 4.83% 45.91 86.04 7,621,686 12.54 12.58 12.00 32.76 67.24
2025-07-21 12.54 2.28% 4.22% 61.36 -61.66 5,136,717 12.35 12.60 12.09 88.24 11.76
2025-07-18 12.26 0.57% 3.14% 67.10 86.74 5,651,153 12.25 12.50 12.12 36.84 63.16
2025-07-17 12.19 0.74% 1.57% 71.19 -62.22 684,188 12.29 12.29 12.10 47.37 52.63
2025-07-16 12.10 -0.33% 2.24% 72.13 86.60 1,006,791 12.34 12.35 12.08 7.41 92.59
2025-07-15 12.14 -3.04% 3.72% 76.96 -62.40 6,988,742 12.52 12.55 12.10 8.89 91.11
2025-07-14 12.52 2.37% 3.36% 94.97 86.68 3,322,692 12.25 12.60 12.19 80.49 19.51
2025-07-11 12.23 -0.73% 3.21% 89.81 -61.64 3,981,351 12.40 12.54 12.15 20.51 79.49
2025-07-10 12.32 0.65% 4.15% 95.78 86.10 2,402,807 12.35 12.55 12.05 54.00 46.00
2025-07-09 12.24 4.35% 8.83% 95.65 -61.46 5,544,570 11.80 12.57 11.55 67.65 32.35
2025-07-08 11.73 2.53% 6.07% 86.55 85.94 2,614,547 11.39 11.89 11.21 76.47 23.53
2025-07-07 11.44 1.33% 6.27% 69.81 -62.48 2,684,055 11.70 11.70 11.01 62.32 37.68
2025-07-04 11.29 2.26% 3.64% 79.22 85.36 2,363,658 11.04 11.40 11.00 72.50 27.50
2025-07-03 11.04 1.19% 4.59% 80.72 -62.78 1,357,008 11.00 11.40 10.90 28.00 72.00
2025-07-02 10.91 -0.64% 3.32% 65.76 84.86 1,274,051 11.09 11.19 10.83 22.22 77.78
2025-07-01 10.98 1.67% 2.38% 66.85 -63.04 2,422,629 11.00 11.18 10.92 23.08 76.92
2025-06-30 10.80 0.28% 4.27% 64.71 85.00 1,131,966 10.79 11.00 10.55 55.56 44.44
2025-06-27 10.77 -0.83% 3.32% 64.50 -63.40 524,187 10.80 10.90 10.55 62.86 37.14
2025-06-26 10.86 -1.45% 3.72% 62.29 84.94 959,047 11.14 11.15 10.75 27.50 72.50
2025-06-25 11.02 6.06% 8.82% 66.06 -63.22 4,437,048 10.45 11.10 10.20 91.11 8.89
2025-06-24 10.39 3.69% 3.45% 41.44 85.26 380,482 10.15 10.50 10.15 68.57 31.43
2025-06-23 10.02 -3.00% 3.00% 10.23 -64.48 1,049,164 10.25 10.30 10.00 6.67 93.33
2025-06-20 10.33 -0.39% 2.87% 38.46 84.52 163,733 10.39 10.39 10.10 79.31 20.69
2025-06-19 10.37 0.68% 1.36% 42.11 -63.86 193,535 10.38 10.47 10.33 28.57 71.43
2025-06-18 10.30 0.19% 3.35% 33.33 84.60 248,045 10.31 10.49 10.15 44.12 55.88
2025-06-17 10.28 -1.44% 4.32% 32.43 -64.00 3,005,601 10.50 10.63 10.19 20.45 79.55
2025-06-16 10.43 -0.57% 3.69% 44.44 84.56 1,544,320 10.40 10.68 10.30 34.21 65.79
2025-06-13 10.49 -0.85% 8.96% 42.42 -63.70 1,357,084 10.50 10.95 10.05 48.89 51.11
2025-06-12 10.58 -1.31% 2.76% 50.00 84.68 2,707,217 10.79 10.79 10.50 27.59 72.41
2025-06-11 10.72 2.00% 1.99% 67.39 -63.52 2,666,911 10.66 10.78 10.57 71.43 28.57
2025-06-10 10.51 0.19% 2.00% 33.33 84.96 530,403 10.53 10.70 10.49 9.52 90.48
2025-06-05 10.49 -0.57% 2.31% 24.24 -63.94 895,438 10.60 10.64 10.40 37.50 62.50
2025-06-04 10.55 0.09% 2.39% 28.57 84.92 558,904 10.54 10.70 10.45 40.00 60.00
2025-06-03 10.54 0.38% 6.70% 23.33 -63.82 2,454,839 10.60 11.14 10.44 14.29 85.71
2025-06-02 10.50 -0.85% 2.01% 11.54 84.90 260,680 10.60 10.64 10.43 33.33 66.67
2025-05-30 10.59 0.09% 2.18% 30.00 -63.90 224,562 10.64 10.76 10.53 26.09 73.91
2025-05-29 10.58 0.19% 1.33% 21.74 85.08 347,080 10.51 10.65 10.51 50.00 50.00
2025-05-27 10.56 -0.47% 1.14% 10.34 -63.92 417,337 10.59 10.67 10.55 8.33 91.67
2025-05-26 10.61 -0.47% 1.23% 36.36 85.04 280,725 10.70 10.70 10.57 30.77 69.23
2025-05-23 10.66 -0.09% 1.51% 27.91 -63.82 708,597 10.75 10.75 10.59 43.75 56.25
2025-05-22 10.67 -0.28% 3.03% 22.64 85.14 876,470 10.57 10.89 10.57 31.25 68.75
2025-05-21 10.70 0.00% 1.79% 72.86 -63.80 671,633 10.79 10.79 10.60 52.63 47.37
2025-05-20 10.70 0.28% 1.32% 80.10 85.20 1,004,620 10.75 10.75 10.61 64.29 35.71
2025-05-19 10.67 -0.37% 2.64% 58.82 -63.80 250,303 10.89 10.89 10.61 21.43 78.57
2025-05-16 10.71 -0.74% 2.35% 45.05 85.14 865,163 10.90 10.90 10.65 24.00 76.00
2025-05-15 10.79 0.84% 2.80% 44.51 -63.72 2,552,461 10.80 11.00 10.70 30.00 70.00
2025-05-14 10.70 -1.38% 2.64% 42.22 85.30 840,644 10.80 10.89 10.61 32.14 67.86
2025-05-13 10.85 -1.00% 4.43% 47.80 -63.90 1,938,223 10.96 11.07 10.60 53.19 46.81
2025-05-12 10.96 8.95% 2.88% 41.58 85.60 2,829,380 11.06 11.06 10.75 67.74 32.26
2025-05-09 10.06 5.34% 9.34% 34.38 -63.68 1,626,247 9.49 10.18 9.31 86.21 13.79
2025-05-08 9.55 -6.56% 22.04% 23.67 83.80 1,697,931 10.39 11.24 9.21 16.75 83.25
2025-05-07 10.22 -7.43% 7.55% 28.51 -64.70 1,998,911 9.94 10.69 9.94 37.33 62.67
2025-05-06 11.04 -1.08% 3.64% 37.37 85.14 545,902 11.20 11.39 10.99 12.50 87.50
2025-05-05 11.16 -0.53% 4.57% 49.77 -63.06 1,038,645 11.39 11.45 10.95 42.00 58.00
2025-05-02 11.22 2.00% 4.83% 42.57 85.38 1,129,011 11.16 11.50 10.97 47.17 52.83
2025-04-30 11.00 -5.34% 6.51% 55.03 -62.94 1,225,206 11.59 11.62 10.91 12.68 87.32
2025-04-29 11.62 4.22% 8.87% 65.06 84.94 2,408,544 11.20 11.90 10.93 71.13 28.87
2025-04-28 11.15 0.18% 8.18% 59.31 -61.70 1,204,104 11.20 11.37 10.51 74.42 25.58
2025-04-25 11.13 -1.42% 5.93% 56.25 84.00 1,283,060 11.16 11.44 10.80 51.56 48.44
2025-04-24 11.29 -2.00% 4.45% 56.72 -61.74 1,530,850 11.20 11.49 11.00 59.18 40.82
2025-04-23 11.52 3.13% 5.75% 62.50 84.32 2,420,188 11.20 11.59 10.96 88.89 11.11
2025-04-22 11.17 -3.62% 5.23% 50.25 -61.28 2,009,481 11.65 11.68 11.10 12.07 87.93
2025-04-21 11.59 8.52% 11.06% 66.07 83.62 6,224,778 10.65 11.75 10.58 86.32 13.68
2025-04-18 10.68 -1.20% 3.69% 24.10 -60.44 1,036,947 10.82 10.96 10.57 28.21 71.79
2025-04-17 10.81 0.84% 2.33% 64.03 81.80 425,636 10.80 10.96 10.71 40.00 60.00
2025-04-16 10.72 -1.02% 3.46% 37.21 -60.18 1,299,646 10.85 11.05 10.68 10.81 89.19
2025-04-15 10.83 -1.28% 2.50% 41.51 81.62 687,629 11.00 11.07 10.80 11.11 88.89
2025-04-14 10.97 -0.09% 2.01% 37.13 -59.96 606,738 11.00 11.15 10.93 18.18 81.82
2025-04-11 10.98 -1.61% 2.66% 0.88 81.90 781,949 11.10 11.18 10.89 31.03 68.97
2025-04-10 11.16 1.00% 2.61% 6.01 -59.94 1,242,096 11.25 11.39 11.10 20.69 79.31