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 11.97 1.01% 3.22% 46.67 23.42 494,669 11.83 12.18 11.80 44.74 55.26
2026-05-18 11.85 -3.19% 4.24% 31.90 0.52 630,077 12.29 12.30 11.80 10.00 90.00
2026-05-15 12.24 2.26% 3.36% 66.10 23.18 1,886,439 11.90 12.30 11.90 85.00 15.00
2026-05-14 11.97 0.25% 2.45% 65.81 1.30 1,188,367 12.06 12.14 11.85 41.38 58.62
2026-05-13 11.94 -0.58% 1.60% 68.50 22.64 207,944 12.09 12.09 11.90 21.05 78.95
2026-05-12 12.01 -0.58% 2.10% 58.00 1.24 1,493,877 12.15 12.15 11.90 44.00 56.00
2026-05-11 12.08 -0.25% 3.22% 64.56 22.78 524,881 12.00 12.19 11.81 71.05 28.95
2026-05-08 12.11 0.58% 4.17% 57.30 1.38 1,596,322 12.05 12.24 11.75 73.47 26.53
2026-05-07 12.04 -1.87% 3.75% 51.91 22.84 714,678 12.28 12.44 11.99 11.11 88.89
2026-05-06 12.27 3.46% 6.67% 66.84 1.24 3,202,052 12.00 12.32 11.55 93.51 6.49
2026-05-05 11.86 2.24% 5.30% 52.63 23.30 2,766,191 11.51 12.12 11.51 57.38 42.62
2026-05-04 11.60 1.13% 3.91% 41.83 0.42 502,248 11.63 11.95 11.50 22.22 77.78
2026-04-30 11.47 -2.55% 4.54% 26.56 22.78 1,557,794 11.61 11.75 11.24 45.10 54.90
2026-04-29 11.77 1.29% 5.65% 40.96 0.16 3,016,988 11.63 12.15 11.50 41.54 58.46
2026-04-28 11.62 -1.94% 3.03% 56.64 23.38 905,780 11.78 11.90 11.55 20.00 80.00
2026-04-27 11.85 -1.00% 2.55% 64.94 -0.14 330,649 11.89 12.05 11.75 33.33 66.67
2026-04-23 11.97 3.10% 3.43% 70.20 23.84 8,834,987 11.70 12.05 11.65 80.00 20.00
2026-04-22 11.61 -1.36% 4.65% 51.62 0.10 1,892,593 11.75 11.93 11.40 39.62 60.38
2026-04-21 11.77 -0.68% 4.10% 62.66 23.12 796,429 12.01 12.18 11.70 14.58 85.42
2026-04-20 11.85 -4.20% 6.70% 65.94 0.42 3,494,264 12.25 12.27 11.50 45.45 54.55
2026-04-17 12.37 2.15% 3.28% 84.37 23.28 3,613,395 12.40 12.60 12.20 42.50 57.50
2026-04-16 12.11 7.36% 9.84% 83.19 1.46 8,338,807 11.38 12.39 11.28 74.77 25.23
2026-04-15 11.28 1.62% 2.76% 80.54 22.76 1,928,337 11.38 11.54 11.23 16.13 83.87
2026-04-14 11.10 1.46% 2.82% 81.65 -0.20 1,893,561 11.22 11.30 10.99 35.48 64.52
2026-04-13 10.94 -5.03% 3.61% 72.46 22.40 1,141,494 11.14 11.20 10.81 33.33 66.67
2026-04-10 11.52 5.01% 5.64% 88.11 -0.52 3,026,489 11.30 11.62 11.00 83.87 16.13
2026-04-09 10.97 1.39% 9.02% 86.29 23.56 6,233,306 10.85 11.24 10.31 70.97 29.03
2026-04-08 10.82 10.18% 6.29% 71.84 -1.62 7,327,466 10.49 10.82 10.18 100.00 0.00
2026-04-07 9.82 0.00% 4.21% 57.84 23.26 1,120,364 9.74 9.90 9.50 80.00 20.00
2026-04-06 9.82 3.81% 6.13% 51.44 -3.62 2,593,778 9.50 9.87 9.30 91.23 8.77
2026-04-03 9.46 3.96% 6.55% 56.09 23.26 4,068,219 9.04 9.60 9.01 76.27 23.73
2026-04-02 9.10 -3.60% 2.76% 52.36 -4.34 924,002 9.30 9.30 9.05 20.00 80.00
2026-04-01 9.44 1.07% 4.94% 50.92 22.54 1,047,643 9.32 9.78 9.32 26.09 73.91
2026-03-31 9.34 1.85% 4.66% 48.56 -3.66 680,223 9.20 9.44 9.02 76.19 23.81
2026-03-30 9.17 -4.58% 6.78% 50.00 22.34 2,192,916 9.61 9.61 9.00 27.87 72.13
2026-03-27 9.61 0.84% 4.65% 49.54 -4.00 623,900 9.50 9.68 9.25 83.72 16.28
2026-03-26 9.53 -2.36% 3.07% 45.00 23.22 1,420,685 9.70 9.74 9.45 27.59 72.41
2026-03-25 9.76 6.32% 6.85% 50.25 -4.16 2,173,713 9.20 9.83 9.20 88.89 11.11
2026-03-24 9.18 2.00% 2.52% 37.18 23.68 352,006 9.30 9.34 9.11 30.43 69.57
2026-03-19 9.00 -4.26% 10.46% 44.32 -5.32 1,147,139 9.40 9.40 8.51 55.06 44.94
2026-03-18 9.40 0.00% 3.12% 34.67 23.32 827,564 9.40 9.59 9.30 34.48 65.52
2026-03-17 9.40 2.51% 3.62% 30.83 -4.52 710,209 9.40 9.45 9.12 84.85 15.15
2026-03-16 9.17 -4.78% 5.58% 34.46 23.32 898,816 9.65 9.65 9.14 5.88 94.12
2026-03-13 9.63 -1.23% 1.99% 40.35 -4.98 152,204 9.74 9.74 9.55 42.11 57.89
2026-03-12 9.75 0.00% 3.05% 47.90 24.24 401,493 9.65 9.79 9.50 86.21 13.79
2026-03-11 9.75 1.77% 3.15% 32.85 -4.74 1,316,316 9.60 9.82 9.52 76.67 23.33
2026-03-10 9.58 4.13% 9.68% 27.25 24.24 7,894,125 9.50 10.20 9.30 31.11 68.89
2026-03-09 9.20 -8.82% 7.93% 23.82 -5.08 3,988,603 9.61 9.80 9.08 16.67 83.33
2026-03-06 10.09 -2.70% 3.98% 31.27 23.48 213,668 10.45 10.45 10.05 10.00 90.00
2026-03-05 10.37 3.70% 4.50% 34.76 -3.30 1,036,379 10.10 10.44 9.99 84.44 15.56
2026-03-04 10.00 -0.70% 3.11% 17.60 24.04 614,825 10.08 10.29 9.98 6.45 93.55
2026-03-03 10.07 2.23% 7.74% 14.67 -4.04 736,001 9.56 10.30 9.56 68.92 31.08
2026-03-02 9.85 -9.96% 6.40% 6.83 24.18 6,383,355 10.01 10.48 9.85 0.00 100.00
2026-02-27 10.94 -2.32% 7.69% 17.67 -4.48 5,598,445 11.00 11.20 10.40 67.50 32.50
2026-02-26 11.20 2.00% 7.90% 18.89 26.36 2,255,930 10.95 11.34 10.51 83.13 16.87
2026-02-25 10.98 -0.72% 4.63% 7.63 -3.96 2,813,901 11.24 11.30 10.80 36.00 64.00
2026-02-24 11.06 -0.18% 6.13% 9.76 25.92 5,919,824 11.25 11.25 10.60 70.77 29.23
2026-02-23 11.08 -4.65% 6.62% 9.09 -3.80 1,134,640 11.65 11.75 11.02 8.22 91.78
2026-02-20 11.62 -4.68% 6.69% 10.67 25.96 1,196,978 12.05 12.28 11.51 14.29 85.71
2026-02-19 12.19 -3.48% 5.75% 14.20 -2.72 808,194 12.04 12.70 12.01 26.09 73.91
2026-02-18 12.63 1.53% 3.23% 17.39 27.10 1,365,419 12.60 12.80 12.40 57.50 42.50
2026-02-17 12.44 -0.88% 4.02% 3.11 -1.84 2,060,343 12.42 12.69 12.20 48.98 51.02
2026-02-16 12.55 -4.13% 7.79% 3.29 26.72 1,663,201 13.05 13.15 12.20 36.84 63.16
2026-02-13 13.09 0.38% 2.69% 42.94 -1.62 763,679 13.09 13.35 13.00 25.71 74.29
2026-02-12 13.04 -1.51% 3.72% 33.85 27.80 987,388 13.34 13.38 12.90 29.17 70.83
2026-02-11 13.24 -1.12% 2.73% 43.98 -1.72 648,246 13.30 13.57 13.21 8.33 91.67
2026-02-10 13.39 -0.07% 2.62% 36.52 28.20 610,838 13.40 13.69 13.34 14.29 85.71
2026-02-09 13.40 -0.96% 4.77% 49.48 -1.42 2,077,448 13.56 13.83 13.20 31.75 68.25
2026-02-06 13.53 -3.01% 3.56% 51.82 28.22 1,334,231 13.98 13.98 13.50 6.25 93.75
2026-02-04 13.95 -0.14% 3.36% 60.43 -1.16 2,230,227 14.01 14.16 13.70 54.35 45.65
2026-02-03 13.97 4.88% 5.78% 51.45 29.06 4,438,034 13.35 14.09 13.32 84.42 15.58
2026-02-02 13.32 -2.49% 4.68% 44.40 -1.12 1,718,650 13.87 13.87 13.25 11.29 88.71
2026-01-30 13.66 1.41% 5.11% 52.15 27.76 1,870,250 13.32 14.00 13.32 50.00 50.00
2026-01-29 13.47 -3.85% 6.46% 46.39 -0.44 4,143,528 14.08 14.18 13.32 17.44 82.56
2026-01-28 14.01 4.32% 5.04% 68.94 27.38 17,405,060 13.50 14.18 13.50 75.00 25.00
2026-01-27 13.43 0.00% 3.53% 73.96 0.64 3,323,898 13.30 13.50 13.04 84.78 15.22
2026-01-26 13.43 -0.22% 2.32% 65.44 26.22 1,287,045 13.50 13.65 13.34 29.03 70.97
2026-01-23 13.46 -3.10% 6.37% 54.83 0.64 6,499,090 14.00 14.20 13.35 12.94 87.06
2026-01-22 13.89 2.21% 5.69% 61.47 26.28 11,182,724 13.50 14.11 13.35 71.05 28.95
2026-01-21 13.59 0.15% 3.31% 60.09 1.50 5,148,741 13.57 13.75 13.31 63.64 36.36
2026-01-20 13.57 -0.29% 3.14% 56.90 25.68 2,718,580 13.65 13.78 13.36 50.00 50.00
2026-01-19 13.61 1.57% 6.37% 59.15 1.46 10,980,519 13.50 14.19 13.34 31.76 68.24
2026-01-16 13.40 7.11% 7.38% 56.56 25.76 18,638,350 12.60 13.53 12.60 86.02 13.98
2026-01-15 12.51 -1.96% 4.72% 24.49 1.04 11,292,254 12.80 12.88 12.30 36.21 63.79
2026-01-14 12.76 -3.41% 5.47% 28.57 23.98 4,266,000 13.15 13.30 12.61 21.74 78.26
2026-01-13 13.21 -1.12% 4.32% 47.67 1.54 10,198,982 13.44 13.75 13.18 5.26 94.74
2026-01-12 13.36 1.67% 3.85% 61.04 24.88 7,188,327 13.14 13.50 13.00 72.00 28.00
2026-01-09 13.14 -0.83% 2.60% 56.52 1.84 1,827,695 13.30 13.43 13.09 14.71 85.29
2026-01-08 13.25 0.53% 3.41% 70.77 24.44 5,741,910 13.34 13.65 13.20 11.11 88.89
2026-01-07 13.18 0.53% 4.90% 50.00 2.06 5,038,758 13.20 13.69 13.05 20.31 79.69
2026-01-06 13.11 -1.13% 2.69% 35.56 24.30 1,524,236 13.27 13.38 13.03 22.86 77.14
2026-01-05 13.26 -0.30% 3.20% 53.76 1.92 1,696,394 13.43 13.54 13.12 33.33 66.67
2026-01-02 13.30 0.38% 2.52% 51.55 24.60 1,530,260 13.25 13.44 13.11 57.58 42.42
2026-01-01 13.25 0.45% 2.45% 50.53 2.00 1,558,102 13.29 13.38 13.06 59.37 40.63
2025-12-31 13.19 1.07% 3.05% 32.06 24.50 1,862,612 13.11 13.50 13.10 22.50 77.50
2025-12-30 13.05 0.54% 1.08% 31.54 1.88 565,643 13.14 13.14 13.00 35.71 64.29
2025-12-29 12.98 -1.52% 3.10% 25.00 24.22 2,109,608 13.25 13.32 12.92 15.00 85.00
2025-12-26 13.18 -1.42% 4.09% 41.01 1.74 2,875,886 13.49 13.49 12.96 41.51 58.49
2025-12-24 13.37 1.36% 2.12% 38.51 24.62 2,532,774 13.30 13.49 13.21 57.14 42.86
2025-12-23 13.19 -0.60% 2.07% 29.10 2.12 1,390,520 13.27 13.33 13.06 48.15 51.85
2025-12-22 13.27 0.23% 2.21% 20.31 24.26 1,226,559 13.38 13.40 13.11 55.17 44.83
2025-12-19 13.24 -3.07% 5.26% 37.30 2.28 2,405,235 13.55 13.80 13.11 18.84 81.16
2025-12-18 13.66 0.96% 3.24% 61.86 24.20 3,220,917 13.69 14.00 13.56 22.73 77.27
2025-12-17 13.53 -0.95% 3.42% 61.46 3.12 6,425,271 13.67 13.92 13.46 15.22 84.78
2025-12-16 13.66 1.71% 2.95% 66.55 23.94 6,094,590 13.60 13.95 13.55 27.50 72.50
2025-12-15 13.43 -2.04% 4.04% 62.55 3.38 6,406,769 13.85 13.89 13.35 14.81 85.19
2025-12-12 13.71 -0.29% 2.79% 63.94 23.48 1,645,385 13.98 13.98 13.60 28.95 71.05
2025-12-11 13.75 -4.58% 7.41% 68.15 3.94 8,067,405 14.49 14.49 13.49 26.00 74.00
2025-12-10 14.41 3.97% 5.41% 89.07 23.56 18,140,031 14.01 14.61 13.86 73.33 26.67
2025-12-09 13.86 6.86% 10.36% 81.68 5.26 20,614,937 13.15 14.27 12.93 69.40 30.60
2025-12-08 12.97 0.78% 3.68% 65.52 22.46 2,630,868 13.00 13.23 12.76 44.68 55.32
2025-12-05 12.87 1.42% 2.91% 53.66 3.48 1,875,486 12.71 13.08 12.71 43.24 56.76
2025-12-04 12.69 -0.39% 2.45% 51.28 22.26 891,266 12.90 12.96 12.65 12.90 87.10
2025-12-03 12.74 -1.70% 2.36% 47.24 3.12 1,035,357 13.00 13.00 12.70 13.33 86.67
2025-12-02 12.96 2.13% 6.26% 49.18 22.36 3,965,458 12.61 13.40 12.61 44.30 55.70
2025-12-01 12.69 1.68% 2.08% 32.04 3.56 1,123,004 12.51 12.76 12.50 73.08 26.92
2025-11-28 12.48 -0.79% 3.06% 12.63 21.82 2,135,205 12.69 12.80 12.42 15.79 84.21
2025-11-27 12.58 -0.24% 1.92% 28.43 3.14 444,282 12.75 12.75 12.51 29.17 70.83
2025-11-26 12.61 -1.33% 2.49% 27.62 22.02 788,920 12.75 12.75 12.44 54.84 45.16
2025-11-25 12.78 0.95% 1.98% 37.89 3.20 379,898 12.66 12.85 12.60 72.00 28.00
2025-11-24 12.66 -1.17% 4.56% 51.24 22.36 1,192,766 12.90 13.08 12.51 26.32 73.68
2025-11-21 12.81 -1.31% 3.22% 60.71 2.96 717,585 13.00 13.13 12.72 21.95 78.05
2025-11-20 12.98 -0.61% 1.62% 42.50 22.66 635,223 13.00 13.17 12.96 9.52 90.48
2025-11-19 13.06 -0.99% 2.84% 45.10 3.30 647,643 13.38 13.38 13.01 13.51 86.49
2025-11-18 13.19 1.31% 5.08% 49.65 22.82 3,997,587 13.16 13.64 12.98 31.82 68.18
2025-11-17 13.02 -0.46% 3.41% 33.76 3.56 1,638,352 13.10 13.34 12.90 27.27 72.73
2025-11-14 13.08 0.54% 3.04% 31.36 22.48 677,350 12.81 13.20 12.81 69.23 30.77
2025-11-13 13.01 3.01% 4.80% 43.96 3.68 1,503,629 12.50 13.10 12.50 85.00 15.00
2025-11-12 12.63 0.48% 2.80% 43.96 22.34 798,069 12.57 12.86 12.51 34.29 65.71
2025-11-11 12.57 -4.92% 7.41% 52.85 2.92 1,512,438 13.22 13.34 12.42 16.30 83.70
2025-11-10 13.22 0.08% 1.37% 60.47 22.22 869,226 13.22 13.33 13.15 38.89 61.11
2025-11-07 13.21 0.08% 3.45% 46.91 4.22 1,543,824 13.25 13.50 13.05 35.56 64.44
2025-11-06 13.20 -2.44% 3.89% 41.97 22.20 1,372,888 13.53 13.61 13.10 19.61 80.39
2025-11-05 13.53 -1.31% 4.04% 44.60 4.20 795,729 13.89 13.89 13.35 33.33 66.67
2025-11-04 13.71 3.39% 7.56% 44.14 22.86 5,963,995 13.22 14.22 13.22 49.00 51.00
2025-11-03 13.26 2.95% 7.18% 33.33 4.56 5,452,797 12.88 13.74 12.82 47.83 52.17
2025-10-31 12.88 3.62% 3.84% 19.82 21.96 1,722,694 12.50 12.98 12.50 79.17 20.83
2025-10-30 12.43 -2.66% 7.32% 1.62 3.80 4,656,084 12.87 12.90 12.02 46.59 53.41
2025-10-29 12.77 -4.56% 7.45% 1.82 21.06 5,023,579 13.70 13.70 12.75 2.11 97.89
2025-10-28 13.38 -2.26% 4.06% 13.68 4.48 849,361 13.84 13.84 13.30 14.81 85.19
2025-10-27 13.69 -1.08% 3.47% 11.27 22.28 1,520,013 13.99 14.00 13.53 34.04 65.96
2025-10-24 13.84 -1.49% 2.76% 50.45 5.10 1,113,569 14.13 14.13 13.75 23.68 76.32
2025-10-23 14.05 -0.28% 2.00% 71.06 22.58 3,287,297 14.19 14.25 13.97 28.57 71.43
2025-10-22 14.09 -1.12% 2.78% 59.09 5.52 900,513 14.38 14.40 14.01 20.51 79.49
2025-10-21 14.25 0.21% 1.97% 54.17 22.66 1,329,875 14.39 14.48 14.20 17.86 82.14
2025-10-20 14.22 -0.97% 3.77% 51.05 5.84 1,975,751 14.37 14.59 14.06 30.19 69.81
2025-10-17 14.36 0.91% 3.21% 48.77 22.60 2,521,039 14.03 14.48 14.03 73.33 26.67
2025-10-16 14.23 -3.79% 8.23% 44.86 6.12 13,699,248 14.93 15.26 14.10 11.21 88.79
2025-10-15 14.79 7.02% 10.37% 48.24 22.34 11,133,898 13.86 14.90 13.50 92.14 7.86
2025-10-14 13.82 8.48% 8.76% 36.78 7.24 8,395,487 12.78 13.90 12.78 92.86 7.14
2025-10-13 12.74 -5.00% 9.94% 16.35 20.40 9,439,521 13.41 13.60 12.37 30.08 69.92
2025-10-10 13.41 -3.59% 6.02% 20.09 5.08 5,640,315 13.90 14.08 13.28 16.25 83.75
2025-10-09 13.91 -1.56% 3.68% 25.44 21.74 5,110,562 13.81 14.10 13.60 62.00 38.00
2025-10-08 14.13 -2.35% 8.00% 27.74 6.08 9,187,982 14.35 14.85 13.75 34.55 65.45
2025-10-07 14.47 -1.56% 4.46% 30.94 22.18 2,525,759 14.53 15.00 14.36 17.19 82.81
2025-10-06 14.70 -1.61% 5.35% 35.25 6.76 5,422,553 14.65 15.17 14.40 38.96 61.04
2025-10-03 14.94 1.36% 5.38% 31.39 22.64 6,898,141 14.74 15.28 14.50 56.41 43.59
2025-10-02 14.74 1.59% 2.78% 30.88 7.24 2,897,950 14.53 14.81 14.41 82.50 17.50
2025-10-01 14.51 -1.23% 2.29% 32.86 22.24 4,142,939 14.75 14.75 14.42 27.27 72.73
2025-09-30 14.69 -0.34% 2.34% 35.66 6.78 3,385,230 14.80 14.84 14.50 55.88 44.12
2025-09-29 14.74 -0.54% 2.67% 48.68 22.60 3,524,963 14.94 15.00 14.61 33.33 66.67
2025-09-26 14.82 -1.20% 3.12% 60.67 6.88 6,743,238 15.20 15.20 14.74 17.39 82.61
2025-09-25 15.00 -0.40% 2.41% 55.67 22.76 3,244,910 15.10 15.32 14.96 11.11 88.89
2025-09-24 15.06 -2.52% 6.09% 49.32 7.24 8,795,242 15.75 15.85 14.94 13.19 86.81
2025-09-23 15.45 1.25% 4.18% 74.38 22.88 11,612,994 15.38 15.94 15.30 23.44 76.56
2025-09-22 15.26 1.80% 4.39% 77.22 8.02 10,310,665 15.01 15.45 14.80 70.77 29.23
2025-09-19 14.99 -0.46% 4.77% 63.27 22.50 11,040,234 15.34 15.58 14.87 16.90 83.10
2025-09-18 15.06 1.89% 4.27% 58.97 7.48 11,963,555 14.99 15.37 14.74 50.79 49.21
2025-09-17 14.78 2.35% 5.59% 60.68 22.64 8,233,760 14.50 15.10 14.30 60.00 40.00
2025-09-16 14.44 -2.30% 4.24% 53.93 6.92 6,992,786 14.80 14.99 14.38 9.84 90.16
2025-09-15 14.78 -2.05% 5.10% 60.35 21.96 7,715,917 15.00 15.47 14.72 8.00 92.00
2025-09-12 15.09 7.17% 10.89% 60.88 7.60 23,190,120 14.25 15.38 13.87 80.79 19.21
2025-09-11 14.08 3.99% 10.48% 36.43 22.58 19,649,616 13.42 14.76 13.36 51.43 48.57
2025-09-10 13.54 -3.84% 4.53% 44.28 5.58 13,157,609 13.65 13.85 13.25 48.33 51.67
2025-09-09 14.08 -2.22% 5.18% 56.48 21.50 4,972,355 14.50 14.63 13.91 23.61 76.39
2025-09-08 14.40 3.15% 6.09% 66.78 6.66 12,179,092 14.14 14.64 13.80 71.43 28.57
2025-09-05 13.96 -1.34% 5.43% 62.92 22.14 10,260,603 14.20 14.55 13.80 21.33 78.67
2025-09-04 14.15 0.57% 2.78% 64.62 5.78 3,762,426 14.07 14.40 14.01 35.90 64.10
2025-09-03 14.07 -1.95% 3.13% 60.15 22.52 4,401,790 14.30 14.49 14.05 4.55 95.45
2025-09-02 14.35 -3.50% 6.27% 61.07 5.62 6,142,729 14.90 15.09 14.20 16.85 83.15
2025-09-01 14.87 6.82% 10.07% 60.61 23.08 13,350,119 14.09 15.20 13.81 76.26 23.74
2025-08-29 13.92 1.68% 4.70% 38.82 6.66 6,874,518 13.85 14.25 13.61 48.44 51.56
2025-08-28 13.69 2.16% 2.37% 52.29 21.18 4,725,976 13.50 13.82 13.50 59.37 40.63
2025-08-27 13.40 0.98% 2.63% 48.26 6.20 11,294,408 13.37 13.65 13.30 28.57 71.43
2025-08-26 13.27 -0.90% 4.62% 57.20 20.60 12,304,794 13.39 13.60 13.00 45.00 55.00
2025-08-25 13.39 -1.03% 4.02% 69.84 5.94 2,832,313 13.41 13.70 13.17 41.51 58.49
2025-08-22 13.53 -1.74% 2.81% 75.78 20.84 2,747,663 13.78 13.88 13.50 7.89 92.11
2025-08-21 13.77 -3.77% 7.78% 82.35 6.22 9,412,822 14.35 14.55 13.50 25.71 74.29
2025-08-20 14.31 0.07% 3.16% 100.00 21.32 6,221,988 14.44 14.70 14.25 13.33 86.67
2025-08-19 14.30 5.22% 10.41% 93.38 7.30 25,534,091 13.83 14.85 13.45 60.71 39.29
2025-08-18 13.59 0.89% 3.46% 91.55 21.30 15,029,722 13.63 13.76 13.30 63.04 36.96
2025-08-15 13.47 4.26% 7.21% 87.14 5.88 30,027,480 12.95 13.83 12.90 61.29 38.71
2025-08-13 12.92 6.08% 9.22% 84.12 21.06 48,592,372 12.30 13.39 12.26 58.41 41.59
2025-08-12 12.18 2.61% 5.78% 66.99 4.78 24,111,608 11.90 12.44 11.76 61.76 38.24
2025-08-11 11.87 0.68% 2.39% 39.58 19.58 5,850,451 11.89 11.99 11.71 57.14 42.86
2025-08-08 11.79 0.26% 2.67% 25.21 4.16 3,025,637 11.80 11.92 11.61 58.06 41.94
2025-08-07 11.76 -1.51% 3.33% 17.53 19.42 2,835,226 12.10 12.10 11.71 12.82 87.18
2025-08-06 11.94 1.02% 2.03% 38.76 4.10 6,838,397 11.89 12.05 11.81 54.17 45.83
2025-08-05 11.82 -0.76% 2.03% 60.22 19.78 1,661,586 11.85 12.04 11.80 8.33 91.67
2025-08-04 11.91 1.28% 3.26% 59.35 3.86 2,964,406 11.80 12.04 11.66 65.79 34.21
2025-08-01 11.76 -0.59% 2.65% 57.99 19.96 2,676,488 11.98 12.00 11.69 22.58 77.42
2025-07-31 11.83 -1.99% 3.48% 60.74 3.56 6,404,551 12.15 12.20 11.79 9.76 90.24
2025-07-30 12.07 -2.50% 4.52% 64.06 20.10 9,024,709 12.40 12.49 11.95 22.22 77.78
2025-07-29 12.38 -2.98% 5.54% 64.82 4.04 19,009,385 12.86 12.95 12.27 16.18 83.82
2025-07-28 12.76 3.40% 9.35% 76.61 20.72 51,818,828 12.34 13.45 12.30 40.00 60.00
2025-07-25 12.34 9.59% 7.74% 70.62 4.80 35,595,347 11.50 12.39 11.50 94.38 5.62
2025-07-24 11.26 -1.14% 2.67% 12.78 19.88 984,141 11.43 11.55 11.25 3.33 96.67
2025-07-23 11.39 0.53% 4.44% 23.13 2.64 5,288,859 11.28 11.75 11.25 28.00 72.00
2025-07-22 11.33 0.71% 1.96% 40.12 20.14 2,562,312 11.29 11.47 11.25 36.36 63.64
2025-07-21 11.25 -0.88% 2.68% 45.79 2.52 1,684,698 11.49 11.49 11.19 20.00 80.00
2025-07-18 11.35 -2.41% 4.34% 52.06 19.98 4,594,945 11.79 11.79 11.30 10.20 89.80
2025-07-17 11.63 0.26% 2.42% 63.89 2.72 3,057,249 11.70 11.83 11.55 28.57 71.43
2025-07-16 11.60 -0.09% 3.97% 58.33 20.54 3,917,012 11.77 11.79 11.34 57.78 42.22
2025-07-15 11.61 -5.22% 7.55% 60.50 2.66 5,786,344 12.35 12.40 11.53 9.20 90.80
2025-07-14 12.25 1.16% 3.46% 89.51 20.56 16,945,152 12.30 12.55 12.13 28.57 71.43
2025-07-11 12.11 3.77% 6.20% 73.08 3.94 25,050,249 11.80 12.34 11.62 68.06 31.94
2025-07-10 11.67 2.28% 4.74% 67.19 20.28 19,672,118 11.45 11.94 11.40 50.00 50.00
2025-07-09 11.41 1.24% 3.20% 73.58 3.06 5,754,604 11.39 11.60 11.24 47.22 52.78
2025-07-08 11.27 1.26% 3.25% 68.21 19.76 5,418,988 11.20 11.42 11.06 58.33 41.67
2025-07-07 11.13 -1.33% 4.43% 55.97 2.78 3,653,930 11.31 11.56 11.07 12.24 87.76
2025-07-04 11.28 0.80% 3.06% 76.89 19.48 2,540,921 11.25 11.44 11.10 52.94 47.06
2025-07-03 11.19 0.63% 5.68% 82.43 3.08 13,395,761 11.15 11.53 10.91 45.16 54.84
2025-07-02 11.12 -2.37% 4.55% 61.67 19.30 6,595,960 11.50 11.50 11.00 24.00 76.00
2025-07-01 11.39 1.42% 2.50% 59.20 2.94 4,830,036 11.35 11.48 11.20 67.86 32.14
2025-06-30 11.23 5.35% 8.41% 56.22 19.84 11,376,997 10.72 11.60 10.70 58.89 41.11
2025-06-27 10.66 -0.56% 3.90% 46.84 2.62 2,127,636 10.60 10.92 10.51 36.59 63.41
2025-06-26 10.72 -2.01% 5.17% 45.64 18.70 3,010,683 11.14 11.19 10.64 14.55 85.45
2025-06-25 10.94 9.40% 7.63% 46.97 2.74 8,806,304 10.25 11.00 10.22 92.31 7.69
2025-06-24 10.00 9.17% 5.83% 23.93 19.14 9,925,921 9.60 10.16 9.60 71.43 28.57
2025-06-23 9.16 -9.93% 11.58% 0.00 0.86 7,506,842 10.21 10.21 9.15 0.94 99.06
2025-06-20 10.17 -4.15% 7.33% 8.84 17.46 2,972,267 10.62 10.84 10.10 9.46 90.54
2025-06-19 10.61 -0.93% 5.01% 20.43 2.88 1,495,220 10.70 11.10 10.57 7.55 92.45
2025-06-18 10.71 -1.74% 2.62% 19.42 18.34 1,697,036 10.95 10.96 10.68 10.71 89.29
2025-06-17 10.90 -1.45% 5.34% 23.14 3.08 4,937,450 11.07 11.45 10.87 5.17 94.83
2025-06-16 11.06 -0.98% 3.93% 43.06 18.72 2,737,185 10.97 11.38 10.95 25.58 74.42
2025-06-13 11.17 -5.58% 7.16% 43.53 3.40 7,229,744 11.40 11.68 10.90 34.62 65.38
2025-06-12 11.83 -4.90% 7.25% 63.60 18.94 8,569,643 12.52 12.58 11.73 11.76 88.24
2025-06-11 12.44 1.80% 5.12% 86.73 4.72 29,187,679 12.80 12.93 12.30 22.22 77.78
2025-06-10 12.22 2.09% 4.25% 85.98 20.16 11,794,441 12.10 12.51 12.00 43.14 56.86
2025-06-05 11.97 -1.80% 4.65% 85.65 4.28 2,242,785 12.30 12.37 11.82 27.27 72.73
2025-06-04 12.19 0.49% 5.21% 90.86 19.66 8,892,606 12.25 12.73 12.10 14.29 85.71
2025-06-03 12.13 5.94% 8.41% 75.22 4.72 10,201,867 11.36 12.25 11.30 87.37 12.63
2025-06-02 11.45 -0.69% 4.31% 59.66 19.54 2,495,151 11.53 11.86 11.37 16.33 83.67
2025-05-30 11.53 3.41% 5.68% 54.69 3.36 8,099,527 11.16 11.73 11.10 68.25 31.75
2025-05-29 11.15 3.43% 5.72% 52.20 19.70 6,764,320 10.86 11.45 10.83 51.61 48.39
2025-05-27 10.78 0.94% 3.80% 57.77 2.60 1,685,229 10.70 10.93 10.53 62.50 37.50
2025-05-26 10.68 1.91% 4.61% 58.37 18.96 1,611,829 10.64 10.90 10.42 54.17 45.83
2025-05-23 10.48 -0.95% 4.26% 54.45 2.40 934,110 10.77 10.77 10.33 34.09 65.91
2025-05-22 10.58 -3.56% 5.21% 52.26 18.56 3,114,032 10.95 11.10 10.55 5.45 94.55
2025-05-21 10.97 -1.26% 3.98% 78.46 2.60 1,232,912 11.23 11.23 10.80 39.53 60.47
2025-05-20 11.11 -2.11% 3.36% 84.62 19.34 819,629 11.39 11.39 11.02 24.32 75.68
2025-05-19 11.35 2.53% 3.88% 75.74 2.88 5,854,154 11.25 11.50 11.07 65.12 34.88