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 17.74 -8.84% 12.79% 33.22 11.16 21,521 18.50 19.75 17.51 10.27 89.73
2026-04-09 19.46 0.00% 5.27% 81.87 24.32 6 18.99 18.99 18.04 100.00 0.00
2026-04-08 19.46 5.02% 6.31% 81.87 14.60 1,978 19.88 19.88 18.70 64.41 35.59
2026-04-07 18.53 0.00% 8.55% 60.26 24.32 8 17.32 18.80 17.32 87.50 12.50
2026-04-06 18.53 0.00% 7.47% 52.22 12.74 3 18.70 18.70 17.40 100.00 0.00
2026-04-03 18.53 0.43% 16.22% 59.05 24.32 2,017 19.00 19.99 17.20 47.69 52.31
2026-04-02 18.45 0.00% 16.00% 39.13 12.74 5 19.79 19.79 17.06 60.00 40.00
2026-04-01 18.45 -1.65% 19.23% 65.43 24.16 1,558 18.99 20.40 17.11 40.76 59.24
2026-03-31 18.76 2.12% 16.93% 75.00 12.74 2,603 19.89 19.89 17.01 60.78 39.22
2026-03-30 18.37 0.00% 0.00% 38.46 24.78 1 18.00 18.00 18.00 0.00 100.00
2026-03-27 18.37 0.00% 9.90% 38.46 11.96 28 17.27 18.98 17.27 64.29 35.71
2026-03-26 18.37 -0.65% 8.76% 44.51 24.78 7,004 18.00 18.50 17.01 91.28 8.72
2026-03-25 18.49 0.82% 16.70% 46.11 11.96 5,523 18.78 19.50 16.71 63.81 36.19
2026-03-24 18.34 -2.19% 2.19% 53.00 25.02 4,006 18.30 18.70 18.30 10.01 89.99
2026-03-19 18.75 5.93% 0.00% 59.36 11.66 500 18.75 18.75 18.75 0.00 100.00
2026-03-18 17.70 0.00% 0.00% 29.61 25.84 1 18.20 18.20 18.20 0.00 100.00
2026-03-17 17.70 -7.28% 7.62% 29.61 9.56 10,969 18.00 18.65 17.33 28.03 71.97
2026-03-16 19.09 0.00% 0.06% 51.04 25.84 300 18.01 18.02 18.01 100.00 0.00
2026-03-13 19.09 1.81% 9.97% 51.04 12.34 1,413 18.00 19.30 17.55 87.97 12.03
2026-03-12 18.75 0.00% 16.57% 32.49 25.84 17 20.40 20.40 17.50 41.18 58.82
2026-03-11 18.75 3.53% 13.05% 32.49 11.66 12,560 17.75 19.40 17.16 70.98 29.02
2026-03-10 18.11 0.00% 1.38% 45.49 25.84 6 19.90 19.90 19.63 0.00 100.00
2026-03-09 18.11 -4.93% 10.47% 67.32 10.38 502 17.22 19.00 17.20 50.60 49.40
2026-03-06 19.05 0.00% 10.27% 55.13 25.84 20 19.01 19.86 18.01 55.00 45.00
2026-03-05 19.05 0.00% 16.32% 55.13 12.26 270 20.95 20.95 18.01 35.56 64.44
2026-03-04 19.05 0.00% 7.16% 62.77 25.84 9 20.35 20.35 18.99 0.00 100.00
2026-03-03 19.05 -2.01% 10.51% 60.94 12.26 3,628 19.35 19.35 17.51 83.68 16.32
2026-02-27 19.44 0.00% 9.47% 72.37 25.84 15 20.80 20.80 19.00 26.67 73.33
2026-02-26 19.44 6.06% 17.89% 58.13 13.04 5,006 19.90 20.16 17.10 76.47 23.53
2026-02-25 18.33 9.76% 14.12% 50.54 25.84 14,250 16.93 18.35 16.08 99.12 0.88
2026-02-24 16.70 -9.92% 4.67% 38.40 10.82 14,568 17.01 17.47 16.69 1.28 98.72
2026-02-23 18.54 0.00% 2.78% 48.20 22.58 1,908 18.00 18.50 18.00 100.00 0.00
2026-02-20 18.54 5.82% 19.05% 39.35 14.50 3,954 16.17 19.25 16.17 76.96 23.04
2026-02-19 17.52 -1.02% 4.62% 25.98 22.58 812 17.10 17.89 17.10 53.20 46.80
2026-02-18 17.70 9.46% 15.52% 34.79 12.46 44,570 15.41 17.79 15.40 96.24 3.76
2026-02-17 16.17 -9.97% 10.71% 12.80 22.94 32,314 16.72 17.89 16.16 0.58 99.42
2026-02-16 17.96 -1.54% 11.45% 17.81 9.40 11,136 18.20 18.40 16.51 76.72 23.28
2026-02-13 18.24 0.00% 0.00% 24.16 26.52 4 0.00 0.00 0.00 100.00 0.00
2026-02-12 18.24 -2.62% 1.39% 30.75 9.96 1,640 18.28 18.28 18.03 84.02 15.98
2026-02-11 18.73 -5.97% 0.59% 50.20 26.52 2,000 18.81 18.81 18.70 27.25 72.75
2026-02-10 19.92 -2.11% 11.67% 66.13 10.94 16,124 19.02 20.95 18.76 52.97 47.03
2026-02-09 20.35 3.56% 9.99% 74.70 28.90 4,314 19.00 20.47 18.61 93.56 6.44
2026-02-06 19.65 -2.92% 11.54% 71.91 11.80 7,988 19.20 20.97 18.80 39.17 60.83
2026-02-04 20.24 -1.22% 9.23% 77.90 27.50 15,003 19.18 20.95 19.18 59.89 40.11
2026-02-03 20.49 1.19% 11.40% 89.41 12.98 55,023 22.28 22.28 20.00 21.49 78.51
2026-02-02 20.25 1.86% 15.38% 88.64 28.00 33,941 18.20 21.00 18.20 73.22 26.78
2026-01-30 19.88 6.25% 13.33% 61.15 12.50 6,037 18.70 20.40 18.00 78.33 21.67
2026-01-29 18.71 0.00% 2.00% 45.04 27.26 151 18.00 18.36 18.00 100.00 0.00
2026-01-28 18.71 0.00% 4.28% 48.68 10.16 193 18.99 18.99 18.21 64.25 35.75
2026-01-27 18.71 2.02% 9.08% 62.01 27.26 38,509 18.49 19.10 17.51 75.47 24.53
2026-01-26 18.34 -1.93% 8.29% 64.04 10.16 15,521 18.50 18.95 17.50 57.93 42.07
2026-01-23 18.70 5.00% 6.12% 68.66 26.52 1,119 17.81 18.90 17.81 81.68 18.32
2026-01-22 17.81 0.06% 11.71% 53.58 10.88 3,681 17.80 18.99 17.00 40.70 59.30
2026-01-21 17.80 -6.27% 11.11% 47.45 24.74 9,171 17.50 19.00 17.10 36.84 63.16
2026-01-20 18.99 0.00% 5.33% 67.15 10.86 342 17.81 18.76 17.81 100.00 0.00
2026-01-19 18.99 1.06% 10.19% 70.83 27.12 189,907 17.66 19.46 17.66 73.89 26.11
2026-01-16 18.79 5.98% 10.41% 71.47 10.86 7,166 17.20 18.99 17.20 88.82 11.18
2026-01-15 17.73 3.50% 6.33% 65.27 26.72 4,960 17.00 17.97 16.90 77.56 22.44
2026-01-14 17.13 -0.41% 8.88% 58.82 8.74 3,852 17.77 17.77 16.32 55.87 44.13
2026-01-13 17.20 -2.05% 7.73% 65.57 25.52 10,043 17.56 17.56 16.30 71.43 28.57
2026-01-12 17.56 -2.44% 2.97% 80.95 8.88 5,156 18.00 18.00 17.48 15.38 84.62
2026-01-09 18.00 -0.22% 6.94% 98.08 26.24 6,365 18.00 18.50 17.30 58.33 41.67
2026-01-08 18.04 1.98% 20.35% 100.00 9.76 117,145 17.60 19.46 16.17 56.84 43.16
2026-01-07 17.69 1.55% 4.53% 100.00 26.32 100,586 17.50 17.77 17.00 89.61 10.39
2026-01-06 17.42 2.89% 16.82% 77.42 9.06 26,277 15.60 17.99 15.40 77.99 22.01
2026-01-05 16.93 1.14% 6.05% 74.07 25.78 7,666 16.80 17.35 16.36 57.58 42.42
2026-01-02 16.74 1.82% 9.32% 67.46 8.08 36,561 15.55 17.00 15.55 82.07 17.93
2026-01-01 16.44 2.75% 10.00% 62.01 25.40 559,924 16.90 17.60 16.00 27.50 72.50
2025-12-31 16.00 0.00% 6.13% 51.08 7.48 2,502 16.45 16.45 15.50 52.64 47.36
2025-12-30 16.00 0.95% 3.09% 58.54 24.52 3,004 16.00 16.00 15.52 100.00 0.00
2025-12-29 15.85 2.26% 6.10% 40.30 7.48 12,051 15.99 16.00 15.08 83.69 16.31
2025-12-26 15.50 -3.49% 0.00% 26.14 24.22 600 15.50 15.50 15.50 0.00 100.00
2025-12-24 16.06 1.07% 12.96% 49.32 6.78 10,496 15.51 16.39 14.51 82.45 17.55
2025-12-23 15.89 -0.75% 5.51% 57.47 25.34 3,800 15.52 15.89 15.06 100.00 0.00
2025-12-22 16.01 0.00% 0.00% 69.76 6.44 700 15.99 15.99 15.99 2.00 98.00
2025-12-19 16.01 0.25% 9.67% 41.57 25.58 5,522 15.97 16.45 15.00 69.65 30.35
2025-12-18 15.97 1.59% 0.57% 50.74 6.44 500 15.90 15.99 15.90 77.80 22.20
2025-12-17 15.72 -3.20% 3.37% 39.39 25.50 1,675 16.23 16.24 15.71 1.91 98.09
2025-12-16 16.24 -0.61% 8.19% 50.86 5.94 5,703 16.39 16.77 15.50 58.27 41.73
2025-12-15 16.34 1.62% 8.40% 48.07 26.54 5,879 16.40 16.90 15.59 57.25 42.75
2025-12-12 16.08 2.88% 8.17% 45.16 6.14 8,552 15.06 16.29 15.06 82.93 17.07
2025-12-11 15.63 2.83% 6.91% 37.00 26.02 5,319 15.21 16.25 15.20 40.95 59.05
2025-12-10 15.20 -8.38% 9.93% 29.12 5.24 28,060 16.50 16.50 15.01 12.75 87.25
2025-12-09 16.59 4.27% 1.57% 43.57 25.16 506 16.85 16.85 16.59 0.00 100.00
2025-12-08 15.91 -4.73% 10.37% 25.47 8.02 2,361 17.45 17.45 15.81 6.10 93.90
2025-12-05 16.70 3.34% 8.63% 40.60 23.80 881 17.00 17.00 15.65 77.75 22.25
2025-12-04 16.16 -2.24% 5.62% 0.00 9.60 5,577 16.05 16.90 16.00 17.77 82.23
2025-12-03 16.53 0.00% 0.00% 24.59 22.72 2 16.80 16.80 16.80 0.00 100.00
2025-12-02 16.53 -1.55% 3.03% 18.07 10.34 525 16.50 17.00 16.50 6.10 93.90
2025-12-01 16.79 -0.94% 1.19% 34.37 22.72 698 16.95 16.95 16.75 20.06 79.94
2025-11-28 16.95 0.00% 6.18% 18.33 10.86 206 17.17 17.17 16.17 78.16 21.84
2025-11-27 16.95 0.00% 0.00% 14.77 23.04 200 16.57 16.57 16.57 38.00 62.00
2025-11-26 16.95 0.00% 0.00% 40.09 10.86 550 16.50 16.50 16.50 45.09 54.91
2025-11-25 16.95 -0.24% 2.74% 49.20 23.04 1,463 16.85 17.26 16.80 32.60 67.40
2025-11-24 16.99 0.89% 3.98% 58.16 10.86 798 16.35 17.00 16.35 98.50 1.50
2025-11-21 16.84 -1.29% 8.05% 62.73 23.12 2,408 17.45 17.45 16.15 53.07 46.93
2025-11-20 17.06 0.41% 6.04% 71.31 10.56 2,392 17.00 17.20 16.22 85.70 14.30
2025-11-19 16.99 -4.07% 8.26% 55.58 23.56 117,566 17.95 17.95 16.58 29.93 70.07
2025-11-18 17.71 -1.61% 11.11% 66.49 10.42 157,580 18.00 18.00 16.20 83.89 16.11
2025-11-17 18.00 3.63% 0.00% 62.89 25.00 3,302 18.00 18.00 18.00 0.00 100.00
2025-11-14 17.37 2.24% 9.24% 62.60 11.00 7,310 16.02 17.50 16.02 91.22 8.78
2025-11-13 16.99 2.91% 7.28% 50.75 23.74 60,127 17.20 17.39 16.21 66.10 33.90
2025-11-12 16.51 3.19% 8.90% 46.32 10.24 18,172 16.37 17.50 16.07 30.77 69.23
2025-11-11 16.00 2.83% 8.78% 40.12 22.78 5,200 16.20 16.47 15.14 64.65 35.35
2025-11-10 15.56 -5.70% 5.48% 35.20 9.22 3,678 16.10 16.35 15.50 7.07 92.93
2025-11-07 16.50 0.00% 3.69% 55.22 21.90 75 16.85 16.85 16.25 41.33 58.67
2025-11-06 16.50 -2.94% 0.00% 61.42 11.10 1,025 16.50 16.50 16.50 0.00 100.00
2025-11-05 17.00 3.66% 6.17% 51.09 21.90 1,329 17.00 17.04 16.05 95.94 4.06
2025-11-04 16.40 -3.13% 3.36% 48.01 12.10 1,918 16.05 16.59 16.05 64.81 35.19
2025-11-03 16.93 0.89% 5.93% 51.97 20.70 4,801 16.02 16.97 16.02 95.79 4.21
2025-10-31 16.78 0.78% 10.78% 46.59 13.16 3,531 15.30 16.95 15.30 89.69 10.31
2025-10-29 16.65 1.15% 2.01% 57.91 20.40 2,137 16.44 16.77 16.44 63.64 36.36
2025-10-28 16.46 1.23% 0.18% 53.45 12.90 586 16.49 16.49 16.46 0.00 100.00
2025-10-27 16.26 2.33% 8.41% 50.61 20.02 9,226 16.60 17.40 16.05 15.55 84.45
2025-10-24 15.89 -6.14% 9.47% 46.00 12.50 2,231 15.70 17.00 15.53 24.47 75.53
2025-10-23 16.93 2.48% 7.12% 77.61 19.28 5,473 16.04 17.00 15.87 93.81 6.19
2025-10-22 16.52 -1.78% 8.51% 71.11 14.58 7,003 17.47 17.47 16.10 30.66 69.34
2025-10-21 16.82 -0.88% 4.98% 82.05 18.46 2,286 16.06 16.85 16.05 96.24 3.76
2025-10-17 16.97 5.47% 16.21% 69.87 15.18 11,602 15.75 16.99 14.62 99.16 0.84
2025-10-16 16.09 -0.80% 9.33% 57.14 18.76 1,616 15.00 16.40 15.00 77.85 22.15
2025-10-15 16.22 0.00% 3.61% 65.22 13.42 4,782 16.35 16.35 15.78 77.19 22.81
2025-10-14 16.22 0.56% 2.11% 63.64 19.02 11,660 16.12 16.46 16.12 29.41 70.59
2025-10-13 16.13 4.06% 4.36% 63.86 13.42 2,834 15.81 16.50 15.81 46.37 53.63
2025-10-10 15.50 -0.45% 3.10% 59.73 18.84 6,380 15.57 15.98 15.50 0.00 100.00
2025-10-09 15.57 0.00% 0.00% 57.42 12.16 5 16.36 16.36 16.36 0.00 100.00
2025-10-08 15.57 -3.05% 11.30% 37.08 18.98 3,188 15.05 16.75 15.05 30.58 69.42
2025-10-07 16.06 1.26% 11.04% 51.20 12.16 12,852 16.07 17.00 15.31 44.38 55.62
2025-10-06 15.86 0.83% 9.44% 43.28 19.96 122,915 15.05 16.47 15.05 57.04 42.96
2025-10-03 15.73 -0.25% 7.73% 25.61 11.76 8,816 14.80 15.89 14.75 85.97 14.03
2025-10-02 15.77 0.64% 4.71% 25.87 19.70 8,006 15.07 15.77 15.06 100.00 0.00
2025-10-01 15.67 3.02% 3.16% 32.70 11.84 7,649 15.50 15.99 15.50 34.70 65.30
2025-09-30 15.21 -0.85% 6.60% 19.26 19.50 6,953 15.50 16.00 15.01 20.21 79.79
2025-09-29 15.34 -5.25% 9.07% 18.21 10.92 3,050 16.45 16.47 15.10 17.51 82.49
2025-09-26 16.19 1.12% 13.25% 36.19 19.76 21,951 16.23 17.09 15.09 55.00 45.00
2025-09-25 16.01 -0.74% 5.81% 30.86 12.62 26,058 16.00 16.40 15.50 56.67 43.33
2025-09-24 16.13 -5.89% 10.54% 34.00 19.40 25,770 17.30 17.30 15.65 29.09 70.91
2025-09-23 17.14 -0.06% 3.44% 59.24 12.86 1,126 16.57 17.14 16.57 100.00 0.00
2025-09-22 17.15 2.33% 5.81% 47.21 21.42 3,132 17.28 17.29 16.34 85.25 14.75
2025-09-19 16.76 -1.59% 4.30% 34.59 12.88 20,119 17.47 17.47 16.75 1.39 98.61
2025-09-18 17.03 -1.73% 4.87% 32.54 20.64 14,398 17.44 17.44 16.63 49.38 50.62
2025-09-17 17.33 2.36% 6.03% 46.15 13.42 6,991 16.41 17.40 16.41 92.93 7.07
2025-09-16 16.93 -0.35% 4.29% 65.29 21.24 14,859 16.30 17.00 16.30 90.00 10.00
2025-09-15 16.99 0.35% 12.04% 61.72 12.62 11,442 17.49 17.49 15.61 73.40 26.60
2025-09-12 16.93 0.47% 2.72% 56.51 21.36 3,689 16.85 17.00 16.55 84.44 15.56
2025-09-11 16.85 -2.38% 2.78% 50.17 12.50 8,750 17.01 17.01 16.55 65.22 34.78
2025-09-10 17.26 0.06% 1.76% 54.96 21.20 6,001 17.00 17.30 17.00 86.67 13.33
2025-09-09 17.25 -2.10% 3.28% 62.30 13.32 11,711 17.62 17.62 17.06 33.93 66.07
2025-09-08 17.62 0.97% 5.88% 71.17 21.18 89,431 18.00 18.00 17.00 62.00 38.00
2025-09-05 17.45 7.78% 18.21% 51.55 14.06 127,332 16.00 17.79 15.05 87.59 12.41
2025-09-04 16.19 -1.22% 3.06% 20.43 20.84 10,870 16.06 16.50 16.01 36.73 63.27
2025-09-03 16.39 -1.15% 6.25% 38.04 11.54 20,061 16.50 17.00 16.00 39.00 61.00
2025-09-02 16.58 -1.54% 2.91% 26.72 21.24 10,501 16.99 17.00 16.52 12.50 87.50
2025-09-01 16.84 -0.94% 3.59% 19.20 11.92 21,376 17.30 17.30 16.70 23.33 76.67
2025-08-29 17.00 3.16% 4.17% 38.22 21.76 24,930 16.80 17.50 16.80 28.57 71.43
2025-08-28 16.48 0.30% 5.00% 46.11 12.24 40,936 16.65 17.00 16.19 35.80 64.20
2025-08-27 16.43 -5.25% 8.13% 52.49 20.72 45,038 17.68 17.68 16.35 6.01 93.99
2025-08-26 17.34 -2.80% 6.88% 57.10 12.14 26,558 18.49 18.49 17.30 3.36 96.64
2025-08-25 17.84 3.90% 12.12% 53.34 22.54 50,018 17.01 18.50 16.50 67.00 33.00
2025-08-22 17.17 -8.38% 9.07% 56.99 13.14 158,978 17.58 18.40 16.87 19.61 80.39
2025-08-21 18.74 -9.99% 22.20% 68.02 21.20 471,888 22.90 22.90 18.74 0.00 100.00
2025-08-20 20.82 9.98% 0.00% 85.06 16.28 59,671 20.82 20.82 20.82 0.00 100.00
2025-08-19 18.93 9.99% 0.00% 77.98 25.36 19,148 18.93 18.93 18.93 0.00 100.00
2025-08-18 17.21 8.24% 18.10% 74.20 12.50 356,270 14.81 17.49 14.81 89.55 10.45
2025-08-15 15.90 -0.31% 10.96% 68.94 21.92 18,630 16.70 16.70 15.05 51.51 48.49
2025-08-13 15.95 -6.94% 12.97% 66.67 9.88 143,842 17.49 17.59 15.57 18.81 81.19
2025-08-12 17.14 10.01% 4.51% 88.68 22.02 651,442 17.14 17.14 16.40 100.00 0.00
2025-08-11 15.58 3.87% 10.00% 80.80 12.26 294,209 15.40 16.50 15.00 38.67 61.33
2025-08-08 15.00 0.00% 2.53% 46.95 18.90 2,598 15.02 15.02 14.65 94.61 5.39
2025-08-07 15.00 -1.45% 10.39% 46.95 11.10 36,831 14.80 15.30 13.86 79.17 20.83
2025-08-06 15.22 5.18% 9.79% 61.76 18.90 118,244 14.80 15.92 14.50 50.70 49.30
2025-08-05 14.47 2.48% 4.03% 44.53 11.54 7,200 14.70 14.70 14.13 59.65 40.35
2025-08-04 14.12 -1.47% 6.36% 42.28 17.40 18,795 14.40 14.89 14.00 13.48 86.52
2025-08-01 14.33 0.92% 7.76% 52.17 10.84 12,050 14.01 14.45 13.41 88.46 11.54
2025-07-31 14.20 0.00% 0.00% 43.12 17.82 1 14.50 14.50 14.50 0.00 100.00
2025-07-30 14.20 -6.33% 9.27% 33.43 10.58 11,633 13.83 15.09 13.81 30.47 69.53
2025-07-29 15.16 0.00% 4.83% 50.35 17.82 106 14.99 14.99 14.30 100.00 0.00
2025-07-28 15.16 4.55% 3.83% 58.28 12.50 7,143 14.90 15.18 14.62 96.43 3.57
2025-07-25 14.50 -1.69% 5.19% 46.29 17.82 10,076 14.07 14.80 14.07 58.90 41.10
2025-07-24 14.75 1.72% 7.34% 33.76 11.18 13,510 13.76 14.77 13.76 98.02 1.98
2025-07-23 14.50 1.97% 5.31% 49.51 18.32 10,010 14.50 14.87 14.12 50.67 49.33
2025-07-22 14.22 -2.47% 5.38% 42.75 10.68 3,777 14.12 14.88 14.12 13.16 86.84
2025-07-21 14.58 -5.20% 5.86% 45.71 17.76 11,469 15.00 15.35 14.50 9.41 90.59
2025-07-18 15.38 1.59% 6.69% 53.72 11.40 5,578 14.51 15.48 14.51 89.69 10.31
2025-07-17 15.14 3.70% 5.17% 44.25 19.36 7,904 14.89 15.25 14.50 85.34 14.66
2025-07-16 14.60 -0.75% 6.78% 47.93 10.92 17,111 14.40 14.97 14.02 61.05 38.95
2025-07-15 14.71 -8.12% 11.38% 42.65 18.28 55,988 16.01 16.05 14.41 18.29 81.71
2025-07-14 16.01 10.03% 10.41% 59.10 11.14 146,736 14.98 16.01 14.50 100.00 0.00
2025-07-11 14.55 -2.87% 10.03% 29.62 20.88 13,999 14.55 15.79 14.35 13.89 86.11
2025-07-10 14.98 -0.13% 2.56% 32.77 8.22 6,307 14.95 15.23 14.85 34.22 65.78
2025-07-09 15.00 -0.46% 3.68% 28.75 21.74 2,696 15.50 15.50 14.95 9.09 90.91
2025-07-08 15.07 -3.77% 15.86% 46.30 8.26 19,457 16.00 16.80 14.50 24.78 75.22
2025-07-07 15.66 5.81% 8.72% 62.91 21.88 48,670 15.27 16.20 14.90 58.46 41.54
2025-07-04 14.80 -4.58% 9.18% 59.93 9.44 12,790 15.89 15.94 14.60 14.93 85.07
2025-07-03 15.51 2.04% 5.45% 59.93 20.16 16,262 15.87 15.87 15.05 56.10 43.90
2025-07-02 15.20 -5.94% 13.41% 50.50 10.86 23,385 15.50 16.49 14.54 33.85 66.15
2025-07-01 16.16 -0.31% 8.29% 56.40 19.54 15,531 16.70 16.85 15.56 46.51 53.49
2025-06-30 16.21 -3.11% 15.17% 58.18 12.78 31,969 16.75 17.39 15.10 48.47 51.53
2025-06-27 16.73 8.21% 10.10% 58.29 19.64 178,110 16.12 17.01 15.45 82.05 17.95
2025-06-26 15.46 9.65% 6.90% 48.42 13.82 43,834 15.00 15.50 14.50 96.00 4.00
2025-06-25 14.10 2.99% 13.14% 49.11 17.10 190,128 13.75 14.72 13.01 63.74 36.26
2025-06-24 13.69 -4.93% 11.86% 42.06 11.10 34,945 13.51 15.00 13.41 17.61 82.39
2025-06-23 14.40 -4.89% 4.10% 52.03 16.28 1,501 14.40 14.99 14.40 0.00 100.00
2025-06-20 15.14 -2.13% 8.52% 70.32 12.52 27,038 15.01 15.80 14.56 46.77 53.23
2025-06-19 15.47 1.05% 9.03% 70.32 17.76 23,774 15.66 16.42 15.06 30.15 69.85
2025-06-18 15.31 -3.22% 10.49% 67.86 13.18 18,877 15.62 15.80 14.30 67.34 32.66
2025-06-17 15.82 1.41% 11.11% 82.35 17.44 345,100 17.00 17.00 15.30 30.59 69.41
2025-06-16 15.60 10.01% 11.43% 68.35 14.20 294,580 14.00 15.60 14.00 100.00 0.00
2025-06-13 14.18 -1.32% 13.65% 53.88 17.00 16,115 14.02 14.99 13.19 55.00 45.00
2025-06-12 14.37 0.84% 11.69% 66.31 11.36 14,578 13.43 15.00 13.43 59.87 40.13
2025-06-11 14.25 3.79% 10.07% 61.13 17.38 4,486 14.97 14.97 13.60 47.44 52.56
2025-06-10 13.73 -2.35% 14.85% 60.71 11.12 11,851 14.80 15.00 13.06 34.54 65.46
2025-06-05 14.06 -0.35% 12.63% 46.07 16.34 11,536 13.65 14.98 13.30 45.24 54.76
2025-06-04 14.11 2.77% 8.41% 51.98 11.78 2,554 15.09 15.09 13.92 16.25 83.75
2025-06-03 13.73 -3.92% 18.84% 38.57 16.44 10,528 15.39 15.39 12.95 31.97 68.03
2025-06-02 14.29 2.14% 11.45% 48.46 11.02 6,503 14.70 14.70 13.19 72.84 27.16
2025-05-30 13.99 3.94% 4.37% 32.53 17.56 1,494 14.00 14.10 13.51 81.33 18.67
2025-05-29 13.46 -1.17% 11.03% 42.29 10.42 6,349 13.62 14.50 13.06 27.78 72.22
2025-05-27 13.62 3.73% 4.56% 51.87 16.50 4,102 13.75 13.75 13.15 78.33 21.67
2025-05-26 13.13 -8.50% 10.99% 56.24 10.74 23,375 14.30 14.34 12.92 14.79 85.21
2025-05-23 14.35 2.87% 8.38% 68.84 15.52 5,299 14.49 14.49 13.37 87.51 12.49
2025-05-22 13.95 -5.42% 9.81% 66.52 13.18 6,074 15.00 15.00 13.66 21.65 78.35
2025-05-21 14.75 2.29% 13.33% 77.58 14.72 11,015 15.30 15.30 13.50 69.44 30.56
2025-05-20 14.42 -9.14% 20.73% 77.78 14.78 54,120 16.64 17.24 14.28 4.73 95.27
2025-05-19 15.87 9.98% 20.96% 80.89 14.06 135,147 13.12 15.87 13.12 100.00 0.00
2025-05-16 14.43 8.09% 12.83% 72.85 17.68 22,609 14.22 14.69 13.02 84.43 15.57
2025-05-15 13.35 9.97% 19.84% 66.90 11.18 42,084 11.14 13.35 11.14 100.00 0.00
2025-05-14 12.14 4.39% 10.32% 40.29 15.52 5,278 11.05 12.19 11.05 95.62 4.38
2025-05-13 11.63 -0.43% 19.58% 37.88 8.76 14,154 11.68 12.64 10.57 51.21 48.79
2025-05-12 11.68 5.61% 17.33% 38.36 14.50 6,207 10.04 11.78 10.04 94.25 5.75
2025-05-09 11.06 3.66% 19.90% 26.27 8.86 6,250 10.16 11.63 9.70 70.46 29.54
2025-05-08 10.67 -10.03% 10.03% 16.55 13.26 8,899 10.84 11.74 10.67 0.00 100.00
2025-05-07 11.86 -1.50% 9.65% 23.11 8.08 3,423 10.88 11.93 10.88 93.34 6.66
2025-05-06 12.04 1.18% 4.94% 16.90 15.64 2,107 12.13 12.33 11.75 50.02 49.98
2025-05-05 11.90 -8.04% 10.64% 21.24 8.44 10,285 12.60 13.00 11.75 12.00 88.00
2025-05-02 12.94 2.78% 11.64% 44.31 15.36 11,108 11.66 12.95 11.60 99.26 0.74
2025-04-30 12.59 0.00% 0.00% 30.71 10.52 1 12.49 12.49 12.49 0.00 100.00
2025-04-29 12.59 -0.47% 4.70% 24.18 14.66 8,002 12.52 12.69 12.12 82.45 17.55
2025-04-28 12.65 0.00% 0.00% 24.67 10.52 9 0.00 0.00 0.00 100.00 0.00
2025-04-24 12.65 -2.69% 6.75% 24.67 14.78 2,699 13.45 13.45 12.60 5.89 94.11
2025-04-23 13.00 -6.88% 7.48% 27.92 10.52 31,078 13.50 13.50 12.56 46.81 53.19
2025-04-22 13.96 2.20% 7.22% 43.79 15.48 8,006 13.50 13.96 13.02 100.00 0.00
2025-04-21 13.66 3.33% 5.67% 31.65 12.44 12,318 13.27 13.98 13.23 57.33 42.67
2025-04-18 13.22 -2.22% 2.88% 11.21 14.88 13,288 13.56 13.56 13.18 10.53 89.47
2025-04-17 13.52 -4.59% 14.36% 14.12 11.56 1,002 14.00 15.45 13.51 0.50 99.50
2025-04-16 14.17 0.00% 0.00% 30.00 15.48 8 0.00 0.00 0.00 100.00 0.00
2025-04-15 14.17 0.00% 1.21% 16.90 12.86 312 14.17 14.17 14.00 100.00 0.00
2025-04-10 14.17 0.00% 6.52% 45.87 15.48 237 13.60 14.38 13.50 75.95 24.05