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 60.58 10.01% 8.18% 93.43 108.92 413,384 56.80 60.58 56.00 100.00 0.00
2026-04-09 55.07 10.01% 12.39% 84.80 12.24 535,272 49.00 55.07 49.00 100.00 0.00
2026-04-08 50.06 7.84% 8.60% 57.63 97.90 130,865 50.49 50.50 46.50 89.00 11.00
2026-04-07 46.42 0.91% 5.22% 28.26 2.22 30,944 45.10 47.35 45.00 60.43 39.57
2026-04-06 46.00 0.79% 5.57% 19.50 90.62 191,826 45.50 46.99 44.51 60.08 39.92
2026-04-03 45.64 -2.00% 3.29% 17.34 1.38 29,618 45.11 46.48 45.00 43.24 56.76
2026-04-02 46.57 -0.45% 5.44% 21.82 89.90 11,481 46.78 47.45 45.00 64.08 35.92
2026-04-01 46.78 2.81% 10.20% 40.92 3.24 127,780 47.49 48.49 44.00 61.92 38.08
2026-03-31 45.50 -1.69% 3.33% 45.55 90.32 217,060 46.28 46.50 45.00 33.33 66.67
2026-03-30 46.28 -4.68% 7.61% 49.37 0.68 14,241 49.50 49.50 46.00 8.00 92.00
2026-03-27 48.55 -2.10% 3.07% 59.50 91.88 3,901 49.59 49.99 48.50 3.36 96.64
2026-03-26 49.59 -3.01% 4.04% 60.56 5.22 48,572 51.13 51.50 49.50 4.50 95.50
2026-03-25 51.13 0.27% 3.96% 76.77 93.96 49,595 51.20 52.50 50.50 31.50 68.50
2026-03-24 50.99 0.41% 9.88% 71.53 8.30 19,194 51.50 55.49 50.50 9.82 90.18
2026-03-19 50.78 4.68% 8.33% 82.03 93.68 65,997 48.51 52.00 48.00 69.50 30.50
2026-03-18 48.51 4.50% 8.70% 51.34 7.88 23,235 46.99 50.00 46.00 62.75 37.25
2026-03-17 46.42 0.04% 2.17% 43.83 89.14 1,006 47.00 47.00 46.00 42.05 57.95
2026-03-16 46.40 -1.36% 4.33% 51.78 3.70 6,139 47.00 47.99 46.00 20.10 79.90
2026-03-13 47.04 -1.88% 2.98% 44.68 89.10 1,745 48.40 48.40 47.00 2.87 97.13
2026-03-12 47.94 0.76% 1.89% 57.45 4.98 3,963 47.58 48.48 47.58 39.99 60.01
2026-03-11 47.58 -0.90% 3.19% 43.90 90.90 10,872 48.34 48.50 47.00 38.67 61.33
2026-03-10 48.01 9.71% 8.18% 42.57 4.26 63,620 44.50 48.14 44.50 96.43 3.57
2026-03-09 43.76 -9.14% 10.75% 37.47 91.76 28,587 47.90 48.00 43.34 9.01 90.99
2026-03-06 48.16 0.71% 6.52% 41.79 -4.24 33,769 47.80 49.00 46.00 72.00 28.00
2026-03-05 47.82 4.11% 3.46% 44.31 100.56 27,248 46.49 48.10 46.49 82.61 17.39
2026-03-04 45.93 -5.63% 11.49% 31.43 -4.92 20,735 50.85 50.85 45.61 6.11 93.89
2026-03-03 48.67 7.46% 11.96% 43.33 96.78 73,448 47.90 49.82 44.50 78.38 21.62
2026-03-02 45.29 -10.00% 8.19% 27.59 0.56 59,379 45.29 49.00 45.29 0.00 100.00
2026-02-27 50.32 -2.20% 5.10% 40.36 90.02 25,630 50.00 51.50 49.00 52.80 47.20
2026-02-26 51.45 4.81% 8.87% 35.58 10.62 54,254 52.80 52.80 48.50 68.61 31.39
2026-02-25 49.09 -4.29% 8.98% 28.04 92.28 24,715 53.40 53.40 49.00 2.05 97.95
2026-02-24 51.29 2.40% 17.39% 29.39 5.90 90,300 49.95 54.00 46.00 66.13 33.87
2026-02-23 50.09 -7.46% 9.07% 22.23 96.68 18,059 53.20 53.99 49.50 13.14 86.86
2026-02-20 54.13 4.92% 16.75% 27.73 3.50 19,982 51.59 55.00 47.11 88.98 11.02
2026-02-19 51.59 -6.54% 9.45% 12.38 104.76 21,686 55.00 55.00 50.25 28.21 71.79
2026-02-18 55.20 2.47% 4.68% 16.74 -1.58 24,438 55.00 55.48 53.00 88.71 11.29
2026-02-17 53.87 -6.26% 12.81% 2.07 111.98 131,201 58.99 59.00 52.30 23.43 76.57
2026-02-16 57.47 0.30% 5.25% 3.51 -4.24 30,455 59.99 59.99 57.00 15.72 84.28
2026-02-13 57.30 -2.29% 5.26% 0.00 119.18 35,569 59.00 60.00 57.00 10.00 90.00
2026-02-12 58.64 -2.56% 8.04% 25.79 -4.58 145,518 60.50 60.50 56.00 58.67 41.33
2026-02-11 60.18 -0.73% 2.50% 40.23 121.86 32,191 61.50 61.50 60.00 12.00 88.00
2026-02-10 60.62 -0.15% 3.14% 33.80 -1.50 45,460 60.10 61.99 60.10 27.51 72.49
2026-02-09 60.71 -0.74% 3.11% 25.74 122.74 78,186 62.00 62.00 60.13 31.02 68.98
2026-02-06 61.16 -0.94% 4.40% 21.37 -1.32 43,074 62.30 62.85 60.20 36.23 63.77
2026-02-04 61.74 -0.39% 2.11% 15.23 123.64 45,890 62.80 62.80 61.50 18.46 81.54
2026-02-03 61.98 -2.84% 5.09% 14.40 -0.16 375,753 64.90 65.00 61.85 4.13 95.87
2026-02-02 63.79 2.89% 5.37% 15.33 124.12 295,402 63.00 64.80 61.50 69.39 30.61
2026-01-30 62.00 1.04% 4.80% 17.31 3.46 133,146 62.99 64.45 61.50 16.95 83.05
2026-01-29 61.36 -2.53% 7.38% 31.43 120.54 247,733 62.95 65.50 61.00 8.00 92.00
2026-01-28 62.95 -3.58% 6.61% 36.57 2.18 244,517 65.29 66.95 62.80 3.61 96.39
2026-01-27 65.29 -3.52% 4.77% 49.03 123.72 169,095 65.52 68.10 65.00 9.36 90.64
2026-01-26 67.67 -7.10% 12.63% 53.17 6.86 332,087 74.50 74.90 66.50 13.93 86.07
2026-01-23 72.84 -1.55% 2.73% 68.13 128.48 26,256 73.99 74.00 72.03 41.12 58.88
2026-01-22 73.99 -1.06% 4.67% 76.65 17.20 296,727 74.75 76.90 73.47 15.16 84.84
2026-01-21 74.78 2.99% 6.05% 82.98 130.78 338,705 75.00 77.00 72.61 49.43 50.57
2026-01-20 72.61 5.80% 9.14% 77.23 18.78 1,462,889 69.50 74.24 68.02 73.79 26.21
2026-01-19 68.63 0.99% 4.00% 53.38 126.44 264,307 68.10 69.73 67.05 58.95 41.05
2026-01-16 67.96 3.52% 6.39% 40.90 10.82 327,475 67.90 68.10 64.01 96.58 3.42
2026-01-15 65.65 -1.40% 4.06% 20.50 125.10 50,377 66.50 67.90 65.25 15.09 84.91
2026-01-14 66.58 -2.06% 4.51% 20.44 6.20 209,541 68.99 68.99 66.01 19.13 80.87
2026-01-13 67.98 1.66% 4.37% 19.41 126.96 368,111 68.00 68.99 66.10 65.05 34.95
2026-01-12 66.87 1.70% 2.95% 36.79 9.00 236,410 65.50 67.43 65.50 70.98 29.02
2026-01-09 65.75 -0.57% 3.80% 51.49 124.74 103,794 67.00 67.99 65.50 10.04 89.96
2026-01-08 66.13 -2.71% 4.47% 55.08 6.76 223,807 68.74 68.74 65.80 11.22 88.78
2026-01-07 67.97 -2.87% 8.92% 45.95 125.50 245,640 70.50 71.89 66.00 33.45 66.55
2026-01-06 69.98 -2.90% 6.02% 48.34 10.44 101,810 74.00 74.00 69.80 4.29 95.71
2026-01-05 72.07 -1.31% 2.78% 53.84 129.52 75,128 73.99 74.00 72.00 3.50 96.50
2026-01-02 73.03 -2.64% 6.24% 56.21 14.62 70,982 75.97 76.50 72.01 22.72 77.28
2026-01-01 75.01 6.04% 9.35% 50.73 131.44 354,995 71.20 76.00 69.50 84.77 15.23
2025-12-31 70.74 8.53% 9.62% 37.22 18.58 290,365 65.75 71.47 65.20 88.36 11.64
2025-12-30 65.18 1.65% 4.49% 8.94 122.90 152,394 64.25 66.35 63.50 58.95 41.05
2025-12-29 64.12 -8.26% 12.02% 28.15 7.46 261,185 69.51 71.60 63.92 2.60 97.40
2025-12-26 69.89 -1.19% 4.12% 40.23 120.78 7,544 69.15 72.00 69.15 25.97 74.03
2025-12-24 70.73 0.35% 4.11% 48.40 19.00 28,483 70.47 72.99 70.11 21.53 78.47
2025-12-23 70.48 -0.13% 8.74% 54.11 122.46 60,756 71.40 74.00 68.05 40.84 59.16
2025-12-22 70.57 -5.52% 8.29% 61.00 18.50 65,031 75.80 75.80 70.00 9.83 90.17
2025-12-19 74.69 -1.02% 4.63% 80.59 122.64 81,131 76.90 76.90 73.50 35.00 65.00
2025-12-18 75.46 -2.28% 6.65% 77.33 26.74 84,761 78.50 79.99 75.00 9.22 90.78
2025-12-17 77.22 6.89% 11.94% 77.49 124.18 254,574 70.50 78.92 70.50 79.81 20.19
2025-12-16 72.24 -0.26% 4.45% 64.85 30.26 166,334 72.43 73.50 70.37 59.74 40.26
2025-12-15 72.43 1.78% 6.14% 61.26 114.22 398,414 71.97 73.50 69.25 74.82 25.18
2025-12-12 71.16 2.77% 6.26% 41.04 30.64 195,297 70.00 72.00 67.76 80.19 19.81
2025-12-11 69.24 3.79% 5.96% 18.43 111.68 171,178 67.70 70.99 67.00 56.14 43.86
2025-12-10 66.71 0.89% 2.98% 18.81 26.80 44,231 65.50 67.45 65.50 62.05 37.95
2025-12-09 66.12 -2.02% 6.92% 33.35 106.62 80,088 69.50 69.50 65.00 24.89 75.11
2025-12-08 67.48 -2.50% 9.87% 29.53 25.62 154,005 69.30 73.50 66.90 8.79 91.21
2025-12-05 69.21 -0.20% 5.18% 29.16 109.34 22,510 71.66 71.90 68.36 24.01 75.99
2025-12-04 69.35 -1.08% 7.79% 32.62 29.08 60,015 70.00 71.69 66.51 54.83 45.17
2025-12-03 70.11 -4.43% 9.88% 48.39 109.62 133,979 74.73 74.73 68.01 31.25 68.75
2025-12-02 73.36 -8.22% 10.96% 52.58 30.60 376,770 81.00 81.00 73.00 4.50 95.50
2025-12-01 79.93 3.38% 5.81% 73.60 116.12 216,892 82.00 82.00 77.50 54.00 46.00
2025-11-28 77.32 5.89% 9.09% 76.64 43.74 160,326 76.50 79.70 73.06 64.16 35.84
2025-11-27 73.02 -5.24% 7.79% 77.48 110.90 88,230 77.06 77.80 72.18 14.95 85.05
2025-11-26 77.06 -2.57% 8.34% 87.26 35.14 197,203 78.10 82.50 76.15 14.33 85.67
2025-11-25 79.09 1.48% 11.34% 94.76 118.98 461,962 78.00 85.73 77.00 23.94 76.06
2025-11-24 77.94 9.62% 13.30% 94.87 39.20 669,742 69.00 78.18 69.00 97.39 2.61
2025-11-21 71.10 -1.11% 9.02% 93.37 116.68 763,002 72.50 72.50 66.50 76.67 23.33
2025-11-20 71.90 6.28% 9.02% 96.81 25.52 735,189 67.65 73.75 67.65 69.67 30.33
2025-11-19 67.65 9.73% 9.74% 96.50 118.28 1,559,662 62.05 67.82 61.80 97.18 2.82
2025-11-18 61.65 9.58% 12.53% 95.67 17.02 2,036,783 56.93 61.89 55.00 96.52 3.48
2025-11-17 56.26 -1.09% 5.52% 94.02 106.28 460,252 56.99 58.30 55.25 33.11 66.89
2025-11-14 56.88 3.74% 4.53% 99.65 6.24 463,183 55.00 57.49 55.00 75.50 24.50
2025-11-13 54.83 3.26% 4.67% 96.51 107.52 571,578 53.99 56.00 53.50 53.20 46.80
2025-11-12 53.10 1.12% 4.27% 97.04 2.14 248,576 52.52 53.49 51.30 82.19 17.81
2025-11-11 52.51 -0.08% 5.58% 97.06 104.06 1,021,727 52.50 53.00 50.20 82.50 17.50
2025-11-10 52.55 4.87% 5.38% 87.99 0.96 900,908 51.01 52.90 50.20 87.04 12.96
2025-11-07 50.11 4.99% 5.88% 86.29 104.14 1,150,120 47.65 50.45 47.65 87.86 12.14
2025-11-06 47.73 2.56% 4.66% 75.21 -3.92 1,487,400 46.50 48.25 46.10 75.81 24.19
2025-11-05 46.54 2.35% 4.93% 74.87 99.38 1,493,393 44.60 46.80 44.60 88.18 11.82
2025-11-04 45.47 -0.66% 4.92% 66.27 -6.30 1,222,064 45.76 46.70 44.51 43.84 56.16
2025-11-03 45.77 8.20% 8.24% 66.56 97.24 1,668,711 42.50 46.00 42.50 93.43 6.57
2025-10-31 42.30 1.59% 2.24% 44.79 -5.70 65,013 41.94 42.50 41.57 78.50 21.50
2025-10-30 41.64 -2.87% 4.77% 37.77 90.30 106,426 43.00 43.49 41.51 6.57 93.43
2025-10-29 42.87 2.05% 6.07% 47.65 -7.02 218,446 42.00 43.50 41.01 74.70 25.30
2025-10-28 42.01 -2.01% 4.52% 34.57 92.76 98,679 43.49 43.49 41.61 21.28 78.72
2025-10-27 42.87 2.54% 4.52% 45.71 -8.74 206,344 42.30 43.90 42.00 45.79 54.21
2025-10-24 41.81 -1.62% 2.25% 55.52 94.48 56,828 42.60 42.70 41.76 5.32 94.68
2025-10-23 42.50 -0.61% 3.30% 45.11 -10.86 136,258 42.94 43.50 42.11 28.06 71.94
2025-10-22 42.76 -0.33% 2.35% 43.68 95.86 124,063 43.00 43.50 42.50 26.00 74.00
2025-10-21 42.90 0.02% 2.00% 32.23 -10.34 153,182 42.60 43.40 42.55 41.18 58.82
2025-10-17 42.89 -0.39% 3.27% 44.16 96.14 88,026 43.90 43.90 42.51 27.34 72.66
2025-10-16 43.06 0.12% 3.35% 65.77 -10.36 287,588 43.25 44.44 43.00 4.17 95.83
2025-10-15 43.01 -0.16% 2.42% 57.08 96.48 241,457 43.37 44.04 43.00 0.96 99.04
2025-10-14 43.08 3.86% 3.81% 54.90 -10.46 288,525 41.74 43.33 41.74 84.28 15.72
2025-10-13 41.48 -3.22% 7.78% 44.54 96.62 464,288 42.79 44.20 41.01 14.73 85.27
2025-10-10 42.86 -0.88% 8.41% 48.51 -13.66 369,662 43.24 44.99 41.50 38.97 61.03
2025-10-09 43.24 -3.33% 7.76% 49.74 99.38 774,805 44.85 45.80 42.50 22.42 77.58
2025-10-08 44.73 2.54% 6.96% 62.49 -12.90 3,259,842 43.80 46.85 43.80 30.49 69.51
2025-10-07 43.62 9.05% 12.28% 46.69 102.36 1,863,723 40.49 43.90 39.10 94.17 5.83
2025-10-06 40.00 -3.47% 4.51% 11.89 -15.12 643,937 41.53 41.70 39.90 5.56 94.44
2025-10-03 41.44 -1.22% 4.76% 14.31 95.12 492,341 42.95 42.95 41.00 22.56 77.44
2025-10-02 41.95 -1.62% 4.05% 12.93 -12.24 941,562 42.74 43.20 41.52 25.60 74.40
2025-10-01 42.64 -1.18% 2.79% 16.31 96.14 150,759 43.24 43.48 42.30 28.81 71.19
2025-09-30 43.15 -0.32% 1.53% 17.53 -10.86 250,359 43.74 43.74 43.08 10.61 89.39
2025-09-29 43.29 1.76% 3.53% 35.56 97.16 305,310 42.54 44.00 42.50 52.67 47.33
2025-09-26 42.54 -3.84% 5.70% 26.09 -10.58 744,075 44.25 44.51 42.11 17.92 82.08
2025-09-25 44.24 -1.27% 2.68% 29.42 95.66 98,927 45.20 45.20 44.02 18.64 81.36
2025-09-24 44.81 -0.82% 2.58% 26.85 -7.18 956,186 45.30 45.65 44.50 26.96 73.04
2025-09-23 45.18 -2.31% 4.20% 24.82 96.80 819,636 46.89 46.89 45.00 9.52 90.48
2025-09-22 46.25 0.22% 2.18% 20.41 -6.44 682,322 46.75 46.80 45.80 45.00 55.00
2025-09-19 46.15 -0.32% 4.37% 22.25 98.94 1,445,666 46.74 47.75 45.75 20.00 80.00
2025-09-18 46.30 2.84% 5.08% 23.43 -6.64 3,380,061 46.01 47.60 45.30 43.48 56.52
2025-09-17 45.02 -0.11% 3.34% 5.65 99.24 1,047,912 44.98 46.40 44.90 8.00 92.00
2025-09-16 45.07 -2.38% 4.36% 5.24 -9.20 793,169 46.01 46.89 44.93 7.14 92.86
2025-09-15 46.17 -2.16% 4.55% 5.68 99.34 625,632 47.55 48.00 45.91 12.44 87.56
2025-09-12 47.19 -1.65% 3.59% 32.12 -7.00 530,845 48.00 48.48 46.80 23.21 76.79
2025-09-11 47.98 -4.52% 7.04% 33.39 101.38 307,541 50.30 50.95 47.60 11.34 88.66
2025-09-10 50.25 0.52% 3.53% 36.84 -5.42 98,324 50.00 50.75 49.02 71.10 28.90
2025-09-09 49.99 0.12% 4.74% 56.12 105.92 251,219 50.80 50.87 48.57 61.74 38.26
2025-09-08 49.93 -0.22% 8.04% 45.16 -5.94 591,252 52.00 53.50 49.52 10.30 89.70
2025-09-05 50.04 -0.99% 5.81% 34.46 105.80 58,228 48.18 50.98 48.18 66.43 33.57
2025-09-04 50.54 -1.21% 1.96% 37.55 -5.72 37,845 50.95 50.98 50.00 55.10 44.90
2025-09-03 51.16 3.46% 9.51% 34.83 106.80 64,490 49.95 51.60 47.12 90.18 9.82
2025-09-02 49.45 -1.10% 1.63% 24.08 -4.48 34,132 50.00 50.00 49.20 31.25 68.75
2025-09-01 50.00 -3.29% 4.99% 22.75 103.38 68,433 51.70 51.98 49.51 19.84 80.16
2025-08-29 51.70 5.47% 9.24% 26.93 -3.38 231,527 49.25 52.98 48.50 71.43 28.57
2025-08-28 49.02 -3.64% 4.06% 3.80 106.78 122,495 50.99 50.99 49.00 1.00 99.00
2025-08-27 50.87 -5.80% 9.52% 37.70 -8.74 82,549 53.10 54.87 50.10 16.14 83.86
2025-08-26 54.00 0.61% 3.58% 43.64 110.48 52,839 54.45 54.95 53.05 50.00 50.00
2025-08-25 53.67 -2.89% 5.15% 46.17 -2.48 108,938 55.26 55.75 53.02 23.81 76.19
2025-08-22 55.27 -1.18% 1.82% 53.17 109.82 19,789 55.99 56.00 55.00 27.00 73.00
2025-08-21 55.93 -2.24% 4.64% 62.45 0.72 148,383 57.24 58.44 55.85 3.09 96.91
2025-08-20 57.21 0.23% 3.83% 69.88 111.14 213,173 57.50 58.85 56.68 24.42 75.58
2025-08-19 57.08 -5.20% 10.41% 66.88 3.28 517,686 60.98 62.49 56.60 8.15 91.85
2025-08-18 60.21 9.99% 8.21% 87.44 110.88 1,023,735 55.65 60.21 55.64 100.00 0.00
2025-08-15 54.74 -1.78% 2.77% 73.43 9.54 41,283 56.00 56.00 54.49 16.56 83.44
2025-08-13 55.73 1.77% 4.55% 84.41 99.94 91,153 55.50 57.50 55.00 29.20 70.80
2025-08-12 54.76 0.57% 2.29% 73.67 11.52 59,959 55.08 55.50 54.26 40.32 59.68
2025-08-11 54.45 4.01% 8.66% 66.28 98.00 168,742 53.50 57.59 53.00 31.59 68.41
2025-08-08 52.35 1.12% 1.93% 42.40 10.90 3,689 52.10 52.81 51.81 54.00 46.00
2025-08-07 51.77 -1.05% 2.42% 31.77 93.80 5,710 52.30 53.00 51.75 1.59 98.41
2025-08-06 52.32 2.53% 2.98% 66.96 9.74 29,125 51.99 53.50 51.95 23.87 76.13
2025-08-05 51.03 -0.70% 1.92% 54.59 94.90 1,254 51.01 51.99 51.01 2.07 97.93
2025-08-04 51.39 -0.12% 4.21% 61.50 7.16 5,910 52.25 52.95 50.81 27.11 72.89
2025-08-01 51.45 -1.08% 3.22% 40.02 95.62 781 51.31 52.95 51.30 9.09 90.91
2025-07-31 52.01 -0.93% 4.23% 43.78 7.28 3,403 53.47 53.47 51.30 32.71 67.29
2025-07-30 52.50 -0.98% 3.31% 39.13 96.74 4,566 54.00 54.00 52.27 13.29 86.71
2025-07-29 53.02 -0.43% 2.81% 48.45 8.26 8,195 53.67 54.50 53.01 0.67 99.33
2025-07-28 53.25 6.41% 8.39% 49.47 97.78 127,167 50.05 54.25 50.05 76.19 23.81
2025-07-25 50.04 -0.89% 4.51% 23.39 8.72 10,400 50.20 51.00 48.80 56.37 43.63
2025-07-24 50.49 0.96% 3.56% 22.35 91.36 10,081 50.02 51.80 50.02 26.41 73.59
2025-07-23 50.01 -6.16% 10.57% 24.83 9.62 12,835 52.20 53.25 48.16 36.35 63.65
2025-07-22 53.29 0.34% 0.94% 29.68 90.40 2,246 53.00 53.50 53.00 58.01 41.99
2025-07-21 53.11 -2.82% 3.34% 29.68 16.18 11,274 54.80 54.80 53.03 4.52 95.48
2025-07-18 54.65 2.44% 3.77% 32.80 90.04 96,686 53.45 55.00 53.00 82.50 17.50
2025-07-17 53.35 -0.02% 1.89% 30.68 19.26 3,248 54.00 54.00 53.00 35.01 64.99
2025-07-16 53.36 -2.09% 5.26% 47.07 87.44 5,178 55.00 55.00 52.25 40.36 59.64
2025-07-15 54.50 -1.52% 4.13% 65.91 19.28 6,441 54.65 55.71 53.50 45.24 54.76
2025-07-14 55.34 1.41% 6.42% 61.21 89.72 25,490 54.50 58.00 54.50 24.00 76.00
2025-07-11 54.57 -3.19% 3.70% 68.96 20.96 22,208 55.23 56.00 54.00 28.50 71.50
2025-07-10 56.37 0.32% 2.56% 79.92 88.18 6,561 56.99 56.99 55.57 56.33 43.67
2025-07-09 56.19 -1.44% 3.57% 76.73 24.56 8,733 57.30 58.00 56.00 9.50 90.50
2025-07-08 57.01 1.95% 7.89% 80.83 87.82 97,643 57.24 61.50 57.00 0.22 99.78
2025-07-07 55.92 3.81% 4.55% 81.51 26.20 231,023 56.80 57.50 55.00 36.80 63.20
2025-07-04 53.87 5.07% 8.37% 72.30 85.64 278,710 52.50 55.00 50.75 73.41 26.59
2025-07-03 51.27 -3.06% 2.45% 74.04 22.10 28,025 51.70 52.25 51.00 21.60 78.40
2025-07-02 52.89 7.09% 4.48% 72.54 80.44 285,536 52.03 54.33 52.00 38.20 61.80
2025-07-01 49.39 0.59% 8.16% 61.21 25.34 131,071 49.90 53.00 49.00 9.75 90.25
2025-06-30 49.10 -0.91% 1.63% 63.87 73.44 3,406 49.01 49.80 49.00 12.51 87.49
2025-06-27 49.55 -0.38% 3.79% 57.74 24.76 13,247 49.74 50.99 49.13 22.58 77.42
2025-06-26 49.74 3.15% 8.36% 60.66 74.34 33,310 49.90 53.04 48.95 19.32 80.68
2025-06-25 48.22 -1.57% 2.08% 64.22 25.14 4,078 49.00 49.00 48.00 22.00 78.00
2025-06-24 48.99 7.29% 4.17% 57.95 71.30 40,072 48.00 50.00 48.00 49.50 50.50
2025-06-23 45.66 -3.91% 9.89% 40.04 26.68 35,997 48.00 50.00 45.50 3.56 96.44
2025-06-20 47.52 0.04% 10.29% 42.89 64.64 11,251 48.50 52.00 47.15 7.63 92.37
2025-06-19 47.50 1.95% 2.13% 47.64 30.40 24,971 47.98 48.00 47.00 50.00 50.00
2025-06-18 46.59 -2.94% 6.67% 38.06 64.60 24,125 45.00 48.00 45.00 53.00 47.00
2025-06-17 48.00 0.95% 5.94% 43.39 28.58 31,617 47.55 49.90 47.10 32.14 67.86
2025-06-16 47.55 5.64% 7.63% 48.67 67.42 52,028 46.00 49.51 46.00 44.16 55.84
2025-06-13 45.01 -4.23% 4.52% 36.34 27.68 8,004 46.00 46.00 44.01 50.25 49.75
2025-06-12 47.00 -1.28% 2.02% 43.14 62.34 9,755 47.95 47.95 47.00 0.00 100.00
2025-06-11 47.61 -2.48% 7.11% 50.24 31.66 15,251 49.89 49.89 46.58 31.12 68.88
2025-06-10 48.82 1.77% 6.14% 74.94 63.56 268,368 50.90 51.00 48.05 26.10 73.90
2025-06-05 47.97 -2.10% 2.39% 82.30 34.08 9,365 48.10 48.74 47.60 32.46 67.54
2025-06-04 49.00 -0.35% 2.04% 93.28 61.86 11,624 49.18 49.49 48.50 50.51 49.49
2025-06-03 49.17 2.84% 4.08% 94.50 36.14 144,583 50.00 50.99 48.99 9.00 91.00
2025-06-02 47.81 1.38% 4.64% 93.90 62.20 41,321 47.20 49.39 47.20 27.86 72.14
2025-05-30 47.16 -1.57% 4.13% 70.58 33.42 6,054 48.94 48.94 47.00 8.24 91.76
2025-05-29 47.91 0.69% 10.43% 79.39 60.90 59,743 49.00 51.90 47.00 18.57 81.43
2025-05-27 47.58 5.87% 6.38% 77.47 34.92 284,270 48.15 49.00 46.06 51.70 48.30
2025-05-26 44.94 10.01% 8.81% 70.27 60.24 425,090 41.31 44.94 41.30 100.00 0.00
2025-05-23 40.85 9.99% 11.61% 56.73 29.64 515,806 36.78 40.85 36.60 100.00 0.00
2025-05-22 37.14 0.30% 1.78% 50.13 52.06 29,076 37.11 37.15 36.50 98.46 1.54
2025-05-21 37.03 0.03% 1.32% 61.12 22.22 49,903 37.11 37.50 37.01 4.08 95.92
2025-05-20 37.02 -9.29% 14.35% 64.90 51.84 487,330 41.37 42.00 36.73 5.50 94.50
2025-05-19 40.81 10.00% 4.64% 72.07 22.20 1,482,595 39.00 40.81 39.00 100.00 0.00
2025-05-16 37.10 -0.96% 4.51% 50.55 59.42 16,790 38.00 38.00 36.36 45.12 54.88
2025-05-15 37.46 -2.01% 4.70% 52.13 14.78 7,355 39.00 39.00 37.25 12.01 87.99
2025-05-14 38.23 -2.12% 3.92% 57.11 60.14 5,465 38.00 39.49 38.00 15.44 84.56
2025-05-13 39.06 5.25% 19.43% 63.20 16.32 104,022 39.77 40.01 33.50 85.41 14.59
2025-05-12 37.11 9.99% 0.57% 47.98 61.80 88,238 37.11 37.11 36.90 100.00 0.00
2025-05-09 33.74 4.98% 7.15% 24.54 12.42 154,424 32.99 35.35 32.99 31.78 68.22
2025-05-08 32.14 -6.30% 10.28% 9.05 55.06 4,858 35.30 35.30 32.01 3.95 96.05
2025-05-07 34.30 -7.17% 7.35% 13.33 9.22 182,691 36.50 36.50 34.00 12.00 88.00
2025-05-06 36.95 0.16% 1.29% 17.76 59.38 2,140 36.90 37.00 36.53 89.35 10.65
2025-05-05 36.89 1.46% 0.30% 24.37 14.52 3,102 37.00 37.00 36.89 0.00 100.00
2025-05-02 36.36 2.11% 2.02% 20.21 59.26 2,495 36.77 36.89 36.16 27.41 72.59
2025-04-30 35.61 -5.39% 8.17% 27.71 13.46 13,036 38.40 38.40 35.50 3.79 96.21
2025-04-29 37.64 -5.52% 8.22% 33.17 57.76 60,836 38.25 39.24 36.26 46.31 53.69
2025-04-28 39.84 -10.01% 8.56% 36.73 17.52 169,910 43.25 43.25 39.84 0.00 100.00
2025-04-25 44.27 0.91% 3.77% 69.65 62.16 6,636 44.00 44.88 43.25 62.58 37.42
2025-04-24 43.87 0.30% 1.39% 54.51 26.38 12,697 43.74 44.35 43.74 21.31 78.69
2025-04-23 43.74 2.29% 11.90% 62.67 61.36 418,065 42.00 47.00 42.00 34.80 65.20
2025-04-22 42.76 -0.60% 7.07% 49.17 26.12 32,653 42.02 44.97 42.00 25.59 74.41
2025-04-21 43.02 4.65% 8.78% 54.01 59.40 60,597 43.82 44.60 41.00 56.11 43.89
2025-04-18 41.11 0.00% 1.21% 26.91 26.64 260 42.50 42.50 41.99 0.00 100.00
2025-04-17 41.11 -2.84% 6.81% 50.42 55.58 16,693 43.90 43.90 41.10 0.36 99.64
2025-04-16 42.31 -0.07% 4.62% 43.65 26.64 3,307 43.94 43.94 42.00 15.97 84.03
2025-04-15 42.34 -2.37% 6.06% 39.80 57.98 950 41.26 43.76 41.26 43.16 56.84
2025-04-14 43.37 3.19% 7.29% 48.63 26.70 9,173 41.00 43.99 41.00 79.27 20.73
2025-04-11 42.03 -1.96% 4.58% 44.89 60.04 3,366 42.90 42.90 41.02 53.71 46.29
2025-04-10 42.87 0.92% 2.33% 48.81 24.02 6,520 42.12 42.98 42.00 88.77 11.23