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 27.90 3.18% 3.47% 87.65 8.74 1,694,778 27.44 28.06 27.12 82.98 17.02
2026-04-09 27.04 -0.44% 3.36% 86.01 47.06 1,724,014 27.39 27.39 26.50 60.67 39.33
2026-04-08 27.16 9.30% 6.34% 78.68 7.02 2,843,227 26.73 27.33 25.70 89.57 10.43
2026-04-07 24.85 1.76% 2.55% 53.08 47.30 491,304 24.40 24.97 24.35 80.65 19.35
2026-04-06 24.42 0.25% 2.27% 40.08 2.40 732,579 24.36 24.75 24.20 40.00 60.00
2026-04-03 24.36 0.58% 2.60% 46.21 46.44 302,675 23.82 24.44 23.82 87.10 12.90
2026-04-02 24.22 -1.94% 3.13% 47.01 2.28 349,953 24.39 24.75 24.00 29.33 70.67
2026-04-01 24.70 1.90% 2.88% 47.91 46.16 874,433 24.95 24.97 24.27 61.43 38.57
2026-03-31 24.24 1.21% 1.84% 41.95 3.24 185,710 24.24 24.40 23.96 63.64 36.36
2026-03-30 23.95 -2.13% 5.80% 23.03 45.24 348,972 24.98 24.98 23.61 24.82 75.18
2026-03-27 24.47 -0.89% 3.04% 21.47 2.66 294,636 24.68 24.75 24.02 61.64 38.36
2026-03-26 24.69 -0.80% 2.59% 25.95 46.28 433,363 24.98 24.98 24.35 53.97 46.03
2026-03-25 24.89 1.34% 2.83% 34.56 3.10 828,345 25.09 25.09 24.40 71.01 28.99
2026-03-24 24.56 0.74% 2.62% 37.24 46.68 415,296 24.80 25.09 24.45 17.19 82.81
2026-03-19 24.38 -1.73% 4.83% 53.98 2.44 1,128,006 24.00 24.95 23.80 50.43 49.57
2026-03-18 24.81 0.77% 2.20% 40.88 46.32 1,098,680 24.83 25.05 24.51 55.56 44.44
2026-03-17 24.62 -3.79% 4.90% 35.15 3.30 520,334 25.25 25.49 24.30 26.89 73.11
2026-03-16 25.59 -2.81% 4.32% 51.82 45.94 1,335,229 26.50 26.55 25.45 12.73 87.27
2026-03-13 26.33 0.46% 3.42% 62.21 5.24 359,218 26.10 26.89 26.00 37.08 62.92
2026-03-12 26.21 1.20% 1.46% 59.05 47.42 647,051 26.00 26.33 25.95 68.42 31.58
2026-03-11 25.90 1.85% 3.19% 40.38 5.00 1,313,630 25.43 26.24 25.43 58.02 41.98
2026-03-10 25.43 5.91% 3.98% 37.00 46.80 681,882 26.41 26.41 25.40 2.97 97.03
2026-03-09 24.01 -7.40% 7.92% 25.88 4.06 1,048,224 25.47 25.47 23.60 21.93 78.07
2026-03-06 25.93 -2.45% 3.58% 29.07 43.96 457,189 26.60 26.61 25.69 26.09 73.91
2026-03-05 26.58 4.89% 5.45% 37.70 7.90 782,885 25.51 26.89 25.50 77.70 22.30
2026-03-04 25.34 2.72% 6.12% 21.94 45.26 337,640 25.00 26.00 24.50 56.00 44.00
2026-03-03 24.67 -1.12% 4.39% 9.73 5.42 484,221 24.10 24.95 23.90 73.33 26.67
2026-03-02 24.95 -9.96% 5.85% 8.97 43.92 1,190,211 25.10 26.40 24.94 0.68 99.32
2026-02-27 27.71 -0.22% 5.49% 27.37 5.98 425,627 27.50 29.00 27.49 14.57 85.43
2026-02-26 27.77 0.25% 4.83% 24.05 49.44 810,113 27.97 28.20 26.90 66.92 33.08
2026-02-25 27.70 -3.75% 5.82% 19.81 6.10 771,980 29.00 29.10 27.50 12.50 87.50
2026-02-24 28.78 1.95% 5.57% 23.77 49.30 503,057 28.49 29.19 27.65 73.38 26.62
2026-02-23 28.23 -1.43% 5.25% 14.37 8.26 346,464 28.66 29.49 28.02 14.29 85.71
2026-02-20 28.64 -3.89% 5.67% 18.55 48.20 945,200 29.80 29.80 28.20 27.50 72.50
2026-02-19 29.80 -2.68% 6.51% 19.46 9.08 498,299 30.90 30.90 29.01 41.80 58.20
2026-02-18 30.62 2.37% 8.13% 22.96 50.52 1,682,031 30.00 32.44 30.00 25.41 74.59 12.50|20.03.2026
2026-02-17 29.91 -2.38% 5.74% 4.40 10.72 913,370 30.75 31.49 29.78 7.60 92.40
2026-02-16 30.64 -2.85% 7.11% 27.25 49.10 577,595 31.54 31.92 29.80 39.62 60.38
2026-02-13 31.54 -0.06% 2.66% 41.64 12.18 282,561 31.56 31.98 31.15 46.99 53.01
2026-02-12 31.56 -0.60% 1.75% 46.65 50.90 373,050 31.95 32.00 31.45 20.00 80.00
2026-02-11 31.75 0.51% 3.06% 44.69 12.22 463,107 31.60 31.95 31.00 78.95 21.05
2026-02-10 31.59 -2.89% 3.84% 37.70 51.28 524,800 32.65 32.71 31.50 7.44 92.56
2026-02-09 32.53 -0.43% 2.04% 47.84 11.90 498,692 32.98 33.06 32.40 19.70 80.30
2026-02-06 32.67 -1.69% 4.23% 54.75 53.16 1,290,606 33.00 33.25 31.90 57.04 42.96
2026-02-04 33.23 2.69% 3.06% 56.72 12.18 643,268 32.42 33.30 32.31 92.93 7.07
2026-02-03 32.36 0.90% 1.56% 39.09 54.28 161,960 32.08 32.50 32.00 72.00 28.00
2026-02-02 32.07 0.88% 1.71% 26.03 10.44 481,731 31.83 32.15 31.61 85.18 14.82
2026-01-30 31.79 -1.06% 3.06% 14.43 53.70 609,767 32.30 32.69 31.72 7.22 92.78
2026-01-29 32.13 -1.23% 1.90% 16.67 9.88 308,203 32.54 32.70 32.09 6.56 93.44
2026-01-28 32.53 -0.40% 1.39% 19.33 54.38 222,815 32.90 32.90 32.45 17.78 82.22
2026-01-27 32.66 0.90% 1.20% 20.57 10.68 339,069 32.79 32.90 32.51 38.46 61.54
2026-01-26 32.37 -1.37% 2.17% 0.00 54.64 643,743 32.82 33.00 32.30 10.00 90.00
2026-01-23 32.82 -0.06% 2.39% 24.44 10.10 402,767 33.02 33.43 32.65 21.79 78.21
2026-01-22 32.84 -0.85% 1.99% 29.79 55.54 810,093 33.12 33.35 32.70 21.54 78.46
2026-01-21 33.12 -0.30% 1.27% 31.46 10.14 390,760 33.50 33.50 33.08 9.52 90.48
2026-01-20 33.22 -0.21% 1.36% 23.93 56.10 652,739 33.35 33.60 33.15 15.56 84.44
2026-01-19 33.29 -0.48% 2.70% 18.67 10.34 660,346 33.65 33.90 33.01 31.46 68.54
2026-01-16 33.45 -0.12% 1.71% 19.18 56.24 552,934 33.30 33.87 33.30 26.32 73.68
2026-01-15 33.49 -0.03% 1.38% 27.39 10.66 785,038 33.55 33.90 33.44 10.87 89.13
2026-01-14 33.50 0.66% 3.48% 46.45 56.32 2,037,989 33.99 34.50 33.34 13.79 86.21
2026-01-13 33.28 0.18% 1.91% 55.86 10.68 855,938 33.39 33.65 33.02 41.27 58.73
2026-01-12 33.22 -0.69% 1.18% 54.98 55.88 406,784 33.40 33.49 33.10 30.77 69.23
2026-01-09 33.45 -1.12% 2.51% 61.54 10.56 1,254,475 33.83 33.89 33.06 46.99 53.01
2026-01-08 33.83 -1.17% 2.08% 74.13 56.34 1,268,200 34.25 34.40 33.70 18.57 81.43
2026-01-07 34.23 -0.35% 1.32% 80.98 11.32 920,948 34.50 34.60 34.15 17.78 82.22
2026-01-06 34.35 0.44% 2.53% 76.80 57.14 1,152,280 34.42 34.50 33.65 82.35 17.65
2026-01-05 34.20 1.63% 2.91% 78.05 11.56 2,186,020 33.65 34.63 33.65 56.12 43.88
2026-01-02 33.65 2.03% 3.28% 64.02 56.84 1,866,593 32.98 33.98 32.90 69.44 30.56
2026-01-01 32.98 0.03% 1.01% 26.76 10.46 675,406 33.06 33.14 32.81 51.51 48.49
2025-12-31 32.97 0.18% 3.53% 20.44 55.50 516,987 32.99 33.13 32.00 85.84 14.16
2025-12-30 32.91 0.15% 1.04% 32.39 10.44 469,433 32.86 33.09 32.75 47.06 52.94
2025-12-29 32.86 -0.70% 1.80% 28.96 55.38 918,251 33.10 33.39 32.80 10.17 89.83
2025-12-26 33.09 -0.66% 1.73% 31.84 10.34 929,608 33.30 33.55 32.98 19.30 80.70
2025-12-24 33.31 0.79% 1.52% 34.22 55.84 399,799 33.39 33.50 33.00 62.00 38.00
2025-12-23 33.05 -0.42% 3.19% 17.43 10.78 610,023 33.19 34.00 32.95 9.52 90.48
2025-12-22 33.19 -1.34% 2.72% 12.67 55.32 627,105 33.84 34.00 33.10 10.00 90.00
2025-12-19 33.64 -1.18% 2.66% 54.22 11.06 800,580 34.05 34.39 33.50 15.73 84.27
2025-12-18 34.04 1.13% 3.92% 67.99 56.22 2,176,919 33.70 35.02 33.70 25.76 74.24
2025-12-17 33.66 -0.38% 1.80% 65.76 11.86 452,338 33.90 33.90 33.30 60.00 40.00
2025-12-16 33.79 -0.09% 2.66% 66.93 55.46 788,030 33.50 33.98 33.10 78.41 21.59
2025-12-15 33.82 -0.24% 1.28% 67.71 12.12 685,697 34.03 34.03 33.60 51.16 48.84
2025-12-12 33.90 -1.65% 4.48% 67.71 55.52 2,516,549 34.20 35.00 33.50 26.67 73.33
2025-12-11 34.47 -2.71% 5.07% 80.54 12.28 1,696,178 35.61 35.84 34.11 20.81 79.19
2025-12-10 35.43 6.59% 7.16% 97.46 56.66 4,421,660 33.50 35.90 33.50 80.42 19.58
2025-12-09 33.24 3.71% 4.44% 95.42 14.20 1,459,784 32.04 33.42 32.00 87.32 12.68
2025-12-08 32.05 0.06% 1.44% 92.68 52.28 265,906 32.19 32.45 31.99 13.04 86.96
2025-12-05 32.03 -0.12% 1.56% 84.27 11.82 408,411 32.20 32.50 32.00 6.00 94.00
2025-12-04 32.07 0.19% 1.42% 81.52 52.24 256,285 32.10 32.25 31.80 60.00 40.00
2025-12-03 32.01 -0.25% 1.82% 82.11 11.90 458,497 32.21 32.39 31.81 34.48 65.52
2025-12-02 32.09 3.25% 5.06% 80.41 52.12 2,082,268 31.15 32.62 31.05 66.24 33.76
2025-12-01 31.08 0.45% 1.36% 60.00 12.06 475,463 30.80 31.22 30.80 66.67 33.33
2025-11-28 30.94 0.26% 1.53% 43.43 50.10 457,870 31.28 31.28 30.81 27.66 72.34
2025-11-27 30.86 0.69% 1.60% 30.17 11.78 448,812 30.66 31.15 30.66 40.82 59.18
2025-11-26 30.65 -0.52% 1.61% 32.50 49.94 442,756 30.85 30.99 30.50 30.61 69.39
2025-11-25 30.81 -0.32% 1.66% 48.82 11.36 292,575 31.30 31.30 30.79 3.92 96.08
2025-11-24 30.91 0.39% 2.31% 60.43 50.26 370,707 30.82 31.50 30.79 16.90 83.10
2025-11-21 30.79 -0.39% 1.27% 56.69 11.56 228,377 30.92 31.00 30.61 46.15 53.85
2025-11-20 30.91 0.06% 0.75% 45.57 50.02 284,230 30.90 30.95 30.72 82.61 17.39
2025-11-19 30.89 -0.58% 1.63% 40.70 11.80 340,984 31.01 31.25 30.75 28.00 72.00
2025-11-18 31.07 -0.80% 0.97% 49.70 49.98 361,275 31.05 31.30 31.00 23.33 76.67
2025-11-17 31.32 0.80% 2.41% 56.46 12.16 500,461 31.38 31.50 30.76 75.68 24.32
2025-11-14 31.07 0.75% 4.53% 32.04 50.48 294,278 30.88 31.38 30.02 77.21 22.79
2025-11-13 30.84 0.72% 2.95% 20.47 11.66 647,318 30.62 31.40 30.50 37.78 62.22
2025-11-12 30.62 0.00% 2.35% 33.66 50.02 310,725 30.50 30.97 30.26 50.70 49.30
2025-11-11 30.62 -1.38% 3.25% 44.72 11.22 597,331 31.05 31.49 30.50 12.12 87.88
2025-11-10 31.05 -0.51% 1.97% 46.81 50.02 566,427 31.50 31.61 31.00 8.20 91.80
2025-11-07 31.21 0.42% 1.58% 64.50 12.08 393,993 31.02 31.50 31.01 40.82 59.18
2025-11-06 31.08 -0.16% 4.95% 55.56 50.34 903,249 31.00 32.00 30.49 39.07 60.93
2025-11-05 31.13 -1.86% 2.55% 28.73 11.82 489,510 31.01 31.80 31.01 15.19 84.81
2025-11-04 31.72 -0.41% 1.62% 19.25 50.44 1,161,453 31.90 32.01 31.50 43.14 56.86
2025-11-03 31.85 1.79% 3.31% 16.79 13.00 1,986,283 31.75 32.49 31.45 38.46 61.54
2025-10-31 31.29 1.33% 1.81% 11.61 50.70 1,385,814 31.49 31.58 31.02 48.21 51.79
2025-10-30 30.88 -1.03% 2.99% 7.86 11.88 870,914 31.20 31.73 30.81 7.61 92.39
2025-10-29 31.20 2.90% 6.50% 12.51 49.88 2,459,132 30.35 31.95 30.00 61.54 38.46
2025-10-28 30.32 -1.27% 5.20% 5.06 12.52 1,851,984 30.82 31.58 30.02 19.23 80.77
2025-10-27 30.71 -9.33% 4.53% 5.09 48.12 7,144,086 31.20 31.87 30.49 15.94 84.06
2025-10-24 33.87 -9.99% 0.00% 17.94 13.30 2,717,044 33.87 33.87 33.87 0.00 100.00
2025-10-23 37.63 -3.93% 4.00% 55.84 54.44 2,855,065 39.00 39.00 37.50 8.67 91.33
2025-10-22 39.17 -1.63% 3.14% 51.40 20.82 1,507,621 40.13 40.13 38.91 21.31 78.69
2025-10-21 39.82 -1.24% 2.21% 57.63 57.52 1,967,113 40.20 40.63 39.75 7.95 92.05
2025-10-20 40.32 1.38% 4.47% 53.11 22.12 3,156,766 39.15 40.90 39.15 66.86 33.14
2025-10-17 39.77 -0.82% 2.96% 47.04 58.52 1,325,716 40.10 40.37 39.21 48.28 51.72
2025-10-16 40.10 -0.77% 4.87% 45.12 21.02 2,789,207 40.41 41.74 39.80 15.46 84.54
2025-10-15 40.41 2.54% 4.85% 42.34 59.18 5,357,361 40.00 41.10 39.20 63.68 36.32
2025-10-14 39.41 7.24% 5.57% 31.60 21.64 2,043,760 38.50 39.59 37.50 91.39 8.61
2025-10-13 36.75 -5.62% 10.25% 30.42 57.18 3,323,189 38.26 39.69 36.00 20.33 79.67
2025-10-10 38.94 0.83% 3.63% 46.01 16.32 1,166,698 38.70 39.69 38.30 46.04 53.96
2025-10-09 38.62 -2.94% 4.44% 59.81 61.56 1,663,432 40.00 40.20 38.49 7.60 92.40
2025-10-08 39.79 -1.19% 3.24% 67.78 15.68 1,075,295 40.27 40.78 39.50 22.66 77.34
2025-10-07 40.27 -1.68% 3.63% 73.50 63.90 1,754,199 41.25 41.45 40.00 18.62 81.38
2025-10-06 40.96 -2.13% 12.00% 79.13 16.64 2,948,233 41.89 42.20 37.68 72.57 27.43
2025-10-03 41.85 -2.40% 6.24% 82.82 65.28 4,664,630 43.41 44.10 41.51 13.13 86.87
2025-10-02 42.88 6.19% 8.09% 90.55 18.42 12,927,355 41.00 43.80 40.52 71.95 28.05
2025-10-01 40.38 2.05% 6.81% 77.10 67.34 14,274,602 40.10 41.89 39.22 43.45 56.55
2025-09-30 39.57 8.29% 9.24% 77.57 13.42 14,666,138 36.70 40.09 36.70 84.66 15.34
2025-09-29 36.54 0.44% 2.50% 68.30 65.72 2,212,746 36.38 36.90 36.00 60.00 40.00
2025-09-26 36.38 2.08% 3.63% 51.15 7.36 1,190,701 35.64 36.80 35.51 67.44 32.56
2025-09-25 35.64 0.11% 7.04% 46.21 65.40 4,085,679 35.60 37.25 34.80 34.29 65.71
2025-09-24 35.60 -1.33% 3.07% 45.09 5.88 658,721 36.59 36.59 35.50 9.17 90.83
2025-09-23 36.08 -0.77% 2.22% 47.18 65.32 646,136 36.80 36.80 36.00 10.00 90.00
2025-09-22 36.36 -1.78% 3.51% 44.49 6.84 784,459 37.10 37.50 36.23 10.24 89.76
2025-09-19 37.02 2.61% 3.10% 48.35 65.88 1,934,262 36.18 37.20 36.08 83.93 16.07
2025-09-18 36.08 3.38% 2.32% 37.19 8.16 621,205 35.41 36.23 35.41 81.71 18.29
2025-09-17 34.90 -3.72% 11.98% 10.68 64.00 888,072 36.21 36.54 32.63 58.06 41.94
2025-09-16 36.25 0.61% 2.18% 69.31 5.80 408,524 36.00 36.49 35.71 69.23 30.77
2025-09-15 36.03 -0.22% 1.91% 68.98 66.70 655,403 36.28 36.28 35.60 63.24 36.76
2025-09-12 36.11 -0.69% 2.64% 71.20 5.36 261,889 36.36 36.97 36.02 9.47 90.53
2025-09-11 36.36 -1.57% 2.34% 72.16 66.86 900,197 37.00 37.10 36.25 12.94 87.06
2025-09-10 36.94 -0.65% 2.78% 78.76 5.86 764,926 37.00 37.00 36.00 94.00 6.00
2025-09-09 37.18 0.22% 2.19% 60.82 68.02 1,361,251 37.13 37.40 36.60 72.50 27.50
2025-09-08 37.10 -0.03% 1.92% 62.11 6.34 2,522,207 37.50 37.60 36.89 29.58 70.42
2025-09-05 37.11 6.67% 7.31% 62.58 67.86 5,671,605 35.18 37.75 35.18 75.10 24.90
2025-09-04 34.79 0.52% 3.49% 29.63 6.36 2,126,874 34.99 35.30 34.11 57.14 42.86
2025-09-03 34.61 0.26% 1.13% 18.24 63.22 701,223 34.70 34.99 34.60 2.56 97.44
2025-09-02 34.52 -0.58% 1.16% 10.79 6.00 971,239 34.54 34.90 34.50 5.00 95.00
2025-09-01 34.72 -0.77% 2.84% 9.66 63.04 785,551 35.35 35.49 34.51 21.43 78.57
2025-08-29 34.99 -3.42% 1.97% 16.88 6.40 2,635,981 35.00 35.19 34.51 70.59 29.41
2025-08-28 36.23 0.64% 1.62% 23.08 63.58 1,107,172 36.29 36.30 35.72 87.93 12.07
2025-08-27 36.00 0.11% 1.36% 15.85 8.88 1,114,794 36.00 36.40 35.91 18.37 81.63
2025-08-26 35.96 0.50% 3.22% 15.15 63.12 1,624,491 36.00 36.50 35.36 52.63 47.37
2025-08-25 35.78 -1.95% 3.52% 28.70 8.80 1,364,002 36.75 36.75 35.50 22.40 77.60
2025-08-22 36.49 -3.44% 2.44% 65.65 62.76 2,712,629 37.00 37.00 36.12 42.05 57.95
2025-08-21 37.79 -1.79% 10.26% 85.14 10.22 8,105,857 38.50 38.70 35.10 74.72 25.28 15.00|02.09.2025
2025-08-20 38.48 0.92% 4.56% 89.88 65.36 5,885,190 38.14 39.63 37.90 33.53 66.47
2025-08-19 38.13 0.03% 2.51% 78.85 11.60 4,011,676 38.50 38.75 37.80 34.74 65.26
2025-08-18 38.12 -0.99% 3.01% 79.47 64.66 3,458,518 38.51 38.99 37.85 23.68 76.32
2025-08-15 38.50 0.03% 4.38% 81.41 11.58 4,661,420 38.95 39.80 38.13 22.16 77.84
2025-08-13 38.49 2.31% 5.68% 81.68 65.42 14,050,241 37.83 39.63 37.50 46.48 53.52
2025-08-12 37.62 9.58% 9.45% 75.94 11.56 16,714,670 34.50 37.76 34.50 95.71 4.29
2025-08-11 34.33 4.89% 8.02% 52.99 63.68 7,329,067 32.80 35.29 32.67 63.36 36.64
2025-08-08 32.73 -0.94% 3.27% 13.21 4.98 1,207,840 33.15 33.52 32.46 25.47 74.53
2025-08-07 33.04 -2.54% 3.92% 34.75 60.48 2,408,233 33.98 34.19 32.90 10.85 89.15
2025-08-06 33.90 0.68% 2.80% 53.88 5.60 3,109,177 33.70 34.55 33.61 30.85 69.15
2025-08-05 33.67 -0.59% 1.04% 44.86 62.20 638,343 33.80 33.95 33.60 20.00 80.00
2025-08-04 33.87 0.36% 2.51% 53.66 5.14 566,118 33.80 34.34 33.50 44.05 55.95
2025-08-01 33.75 -0.85% 2.38% 47.62 62.60 819,792 34.10 34.35 33.55 25.00 75.00
2025-07-31 34.04 -0.21% 2.06% 43.64 4.90 1,042,433 34.65 34.65 33.95 12.86 87.14
2025-07-30 34.11 -1.64% 3.33% 44.78 63.18 1,053,572 34.68 35.08 33.95 14.16 85.84
2025-07-29 34.68 2.09% 4.36% 40.27 5.04 1,831,892 33.80 35.20 33.73 64.63 35.37
2025-07-28 33.97 0.77% 1.55% 19.37 64.32 917,025 33.84 34.02 33.50 90.38 9.62
2025-07-25 33.71 -0.62% 2.38% 9.66 3.62 995,996 34.15 34.40 33.60 13.75 86.25
2025-07-24 33.92 0.68% 1.51% 21.77 63.80 967,473 33.80 34.31 33.80 23.53 76.47
2025-07-23 33.69 -0.53% 1.91% 31.45 4.04 750,940 34.00 34.23 33.59 15.62 84.38
2025-07-22 33.87 -1.51% 3.11% 32.72 63.34 1,621,609 34.50 34.80 33.75 11.43 88.57
2025-07-21 34.39 0.00% 2.81% 52.88 4.40 1,243,347 34.75 34.75 33.80 62.11 37.89
2025-07-18 34.39 -2.47% 4.03% 43.36 64.38 940,280 35.29 35.39 34.02 27.01 72.99
2025-07-17 35.26 -0.73% 2.57% 45.37 4.40 1,237,459 35.20 35.90 35.00 28.89 71.11
2025-07-16 35.52 -0.31% 2.46% 46.23 66.12 1,194,837 35.75 35.85 34.99 61.63 38.37
2025-07-15 35.63 0.88% 4.58% 51.66 4.92 3,236,462 35.20 36.50 34.90 45.63 54.37
2025-07-14 35.32 1.67% 3.37% 36.55 66.34 1,850,719 34.74 35.60 34.44 75.86 24.14
2025-07-11 34.74 -0.20% 2.33% 18.55 4.30 865,191 34.90 35.20 34.40 42.50 57.50
2025-07-10 34.81 1.69% 4.39% 41.65 65.18 2,611,920 34.30 35.40 33.91 60.40 39.60
2025-07-09 34.23 -1.75% 3.23% 53.25 4.44 1,099,698 35.20 35.20 34.10 11.82 88.18
2025-07-08 34.84 -2.02% 2.88% 70.77 64.02 2,526,483 35.70 35.70 34.70 14.00 86.00
2025-07-07 35.56 -0.56% 2.67% 74.89 5.66 2,073,639 35.51 36.19 35.25 32.98 67.02
2025-07-04 35.76 0.68% 4.74% 78.26 65.46 4,381,599 35.60 36.25 34.61 70.12 29.88
2025-07-03 35.52 -2.28% 9.20% 82.61 6.06 8,271,365 36.21 37.50 34.34 37.34 62.66
2025-07-02 36.35 -3.12% 7.64% 83.69 64.98 7,512,908 38.02 38.75 36.00 12.73 87.27
2025-07-01 37.52 4.75% 7.20% 84.30 7.72 15,142,580 36.10 38.70 36.10 54.62 45.38
2025-06-30 35.82 6.16% 9.11% 73.28 67.32 16,247,848 34.73 37.11 34.01 58.39 41.61
2025-06-27 33.74 9.94% 9.40% 70.41 4.32 23,764,630 31.00 33.76 30.86 99.31 0.69
2025-06-26 30.69 -0.55% 5.44% 49.44 63.16 6,368,491 31.70 32.00 30.35 20.61 79.39
2025-06-25 30.86 2.46% 5.41% 62.40 -1.78 11,454,377 31.00 32.36 30.70 9.64 90.36
2025-06-24 30.12 10.01% 3.86% 65.20 63.50 6,347,205 29.49 30.12 29.00 100.00 0.00
2025-06-23 27.38 -2.39% 11.19% 64.17 -3.26 7,921,882 27.15 30.00 26.98 13.25 86.75
2025-06-20 28.05 -3.71% 7.68% 68.44 58.02 3,205,760 29.20 29.88 27.75 14.08 85.92
2025-06-19 29.13 -4.02% 11.08% 77.09 -1.92 6,783,675 30.34 31.99 28.80 10.34 89.66
2025-06-18 30.35 3.20% 11.92% 84.22 60.18 17,014,517 29.00 32.12 28.70 48.25 51.75
2025-06-17 29.41 -4.48% 13.73% 85.19 0.52 12,746,085 31.84 32.64 28.70 18.02 81.98
2025-06-16 30.79 10.00% 9.96% 97.57 58.30 9,949,015 28.00 30.79 28.00 100.00 0.00
2025-06-13 27.99 6.34% 13.14% 96.76 3.28 17,193,685 25.68 28.84 25.49 74.63 25.37
2025-06-12 26.32 9.94% 10.58% 95.16 52.70 16,702,450 24.00 26.33 23.81 99.60 0.40
2025-06-11 23.94 0.80% 3.58% 92.44 -0.06 2,928,561 24.29 24.60 23.75 22.35 77.65
2025-06-10 23.75 3.35% 11.55% 91.60 47.94 10,098,726 23.00 25.20 22.59 44.44 55.56
2025-06-05 22.98 -1.12% 3.92% 89.94 -0.44 2,588,698 23.50 23.59 22.70 31.46 68.54
2025-06-04 23.24 7.49% 9.59% 97.74 46.40 8,868,564 21.70 23.78 21.70 74.04 25.96
2025-06-03 21.62 4.80% 5.08% 95.68 0.08 3,122,304 20.68 21.70 20.65 92.38 7.62
2025-06-02 20.63 0.73% 1.72% 78.87 43.16 1,139,397 20.48 20.75 20.40 65.71 34.29
2025-05-30 20.48 -0.24% 1.93% 76.56 -1.90 377,742 20.64 20.64 20.25 58.97 41.03
2025-05-29 20.53 0.34% 0.98% 84.62 42.86 399,743 20.67 20.67 20.47 30.00 70.00
2025-05-27 20.46 -0.10% 2.12% 72.73 -1.80 247,281 20.52 20.68 20.25 48.84 51.16
2025-05-26 20.48 0.59% 2.92% 84.76 42.72 878,996 20.44 20.80 20.21 45.76 54.24
2025-05-23 20.36 0.39% 2.14% 82.80 -1.76 459,331 20.21 20.55 20.12 55.81 44.19
2025-05-22 20.28 0.70% 2.49% 59.48 42.48 786,233 20.16 20.60 20.10 36.00 64.00
2025-05-21 20.14 -0.40% 1.20% 83.27 -1.92 845,088 20.23 20.25 20.01 54.17 45.83
2025-05-20 20.22 0.40% 1.61% 86.32 42.20 378,212 20.10 20.25 19.93 90.62 9.38
2025-05-19 20.14 0.30% 1.40% 58.19 -1.76 399,149 20.33 20.34 20.06 28.57 71.43
2025-05-16 20.08 -0.40% 3.46% 49.47 42.04 2,102,113 20.16 20.65 19.96 17.39 82.61
2025-05-15 20.16 2.08% 2.79% 49.57 -1.88 738,052 19.70 20.25 19.70 83.64 16.36
2025-05-14 19.75 0.00% 2.31% 46.36 42.20 892,883 19.76 19.96 19.51 53.33 46.67
2025-05-13 19.75 -1.55% 2.13% 50.11 -2.70 1,511,829 20.00 20.13 19.71 9.52 90.48
2025-05-12 20.06 9.80% 5.24% 50.11 42.20 4,683,772 19.90 20.10 19.10 96.00 4.00
2025-05-09 18.27 0.66% 8.00% 22.62 -2.08 1,812,268 18.90 18.90 17.50 55.00 45.00
2025-05-08 18.15 -6.78% 12.90% 19.45 38.62 1,105,968 19.70 19.78 17.52 27.88 72.12
2025-05-07 19.47 -3.28% 9.04% 43.78 -2.32 888,954 18.25 19.90 18.25 73.94 26.06
2025-05-06 20.13 -0.35% 1.44% 42.41 41.26 107,482 20.39 20.39 20.10 10.34 89.66
2025-05-05 20.20 0.65% 1.20% 42.86 -1.00 207,280 20.12 20.24 20.00 83.33 16.67
2025-05-02 20.07 1.67% 1.56% 29.18 41.40 508,915 19.89 20.12 19.81 83.87 16.13
2025-04-30 19.74 -1.55% 2.54% 19.51 -1.26 811,927 20.20 20.20 19.70 8.00 92.00
2025-04-29 20.05 0.55% 1.93% 23.86 40.74 681,134 19.89 20.09 19.71 89.47 10.53
2025-04-28 19.94 0.00% 2.82% 18.79 -0.64 949,660 20.00 20.44 19.88 10.71 89.29
2025-04-25 19.94 1.22% 2.24% 18.24 40.52 609,354 20.09 20.09 19.65 65.91 34.09
2025-04-24 19.70 -3.53% 3.46% 4.46 -0.64 4,858,231 20.21 20.35 19.67 4.41 95.59
2025-04-23 20.42 -0.24% 2.62% 21.21 40.04 1,688,608 20.44 20.73 20.20 41.51 58.49
2025-04-22 20.47 -2.71% 5.24% 33.03 0.80 3,300,456 21.29 21.30 20.24 21.70 78.30
2025-04-21 21.04 0.24% 1.91% 61.02 40.14 2,459,116 20.99 21.30 20.90 35.00 65.00
2025-04-18 20.99 0.10% 3.32% 46.27 1.94 1,038,456 21.18 21.18 20.50 72.06 27.94
2025-04-17 20.97 0.00% 1.34% 36.71 40.04 256,404 20.91 21.19 20.91 21.43 78.57
2025-04-16 20.97 -0.24% 1.20% 18.01 1.90 716,941 21.00 21.15 20.90 28.00 72.00
2025-04-15 21.02 -0.52% 1.62% 23.95 40.04 825,752 21.15 21.30 20.96 17.65 82.35
2025-04-14 21.13 0.67% 1.88% 35.56 2.00 630,200 21.00 21.19 20.80 84.62 15.38
2025-04-11 20.99 0.72% 1.06% 48.67 40.26 805,840 20.99 21.07 20.85 63.64 36.36
2025-04-10 20.84 -0.33% 3.62% 50.85 1.72 2,138,633 21.25 21.45 20.70 18.67 81.33