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 9.63 -1.03% 4.40% 59.13 -3.50 2,107,508 9.93 9.97 9.55 19.05 80.95
2026-05-18 9.73 -4.33% 7.05% 62.87 22.76 6,759,588 10.33 10.33 9.65 11.76 88.24
2026-05-15 10.17 -1.07% 3.77% 83.06 -3.30 12,792,370 10.27 10.45 10.07 26.32 73.68
2026-05-14 10.28 -0.29% 8.19% 85.88 23.64 56,827,230 10.40 10.96 10.13 18.07 81.93
2026-05-13 10.31 9.80% 11.02% 87.71 -3.08 49,808,592 9.41 10.38 9.35 93.20 6.80
2026-05-12 9.39 -1.78% 3.74% 53.72 23.70 2,593,163 9.68 9.70 9.35 11.43 88.57
2026-05-11 9.56 0.74% 3.11% 52.00 -4.92 2,982,288 9.32 9.61 9.32 82.76 17.24
2026-05-08 9.49 2.59% 5.70% 51.22 24.04 7,553,575 9.19 9.64 9.12 71.15 28.85
2026-05-07 9.25 0.43% 1.64% 30.00 -5.06 3,072,703 9.30 9.30 9.15 66.67 33.33
2026-05-06 9.21 2.79% 2.20% 32.09 23.56 3,980,057 9.10 9.30 9.10 55.00 45.00
2026-05-05 8.96 -0.55% 2.38% 28.35 -5.14 1,104,318 8.84 9.05 8.84 57.14 42.86
2026-05-04 9.01 0.56% 3.58% 31.20 23.06 2,421,765 9.03 9.25 8.93 25.00 75.00
2026-04-30 8.96 -3.66% 3.84% 20.48 -5.04 3,394,634 9.20 9.20 8.86 29.41 70.59
2026-04-29 9.30 -2.21% 5.30% 24.82 22.96 7,033,941 9.51 9.74 9.25 10.20 89.80
2026-04-28 9.51 0.53% 4.34% 34.92 -4.36 8,675,976 9.58 9.86 9.45 14.63 85.37
2026-04-27 9.46 -3.17% 3.10% 43.84 23.38 2,075,744 9.35 9.64 9.35 37.93 62.07
2026-04-23 9.77 0.83% 4.08% 62.22 -4.46 9,128,450 9.68 9.96 9.57 51.28 48.72
2026-04-22 9.69 1.89% 4.61% 41.76 24.00 9,425,025 9.62 9.75 9.32 86.05 13.95
2026-04-21 9.51 0.32% 6.70% 42.39 -4.62 6,655,824 9.49 9.71 9.10 67.21 32.79
2026-04-20 9.48 -4.63% 6.20% 35.38 23.64 12,570,606 9.93 9.93 9.35 22.41 77.59
2026-04-17 9.94 -0.50% 2.53% 58.82 -4.68 77,604,735 10.09 10.15 9.90 16.00 84.00
2026-04-16 9.99 1.01% 3.57% 61.26 24.56 11,999,019 9.90 10.15 9.80 54.29 45.71
2026-04-15 9.89 2.59% 4.59% 60.73 -4.58 7,136,290 9.88 10.25 9.80 20.00 80.00
2026-04-14 9.64 2.12% 3.05% 52.17 24.36 1,616,304 9.65 9.79 9.50 48.28 51.72
2026-04-13 9.44 -5.51% 5.16% 40.55 -5.08 1,849,884 9.60 9.79 9.31 27.08 72.92
2026-04-10 9.99 2.04% 2.35% 63.18 23.96 1,642,616 9.80 10.03 9.80 82.61 17.39
2026-04-09 9.79 -3.07% 3.29% 57.22 -3.98 1,959,495 10.04 10.04 9.72 21.87 78.13
2026-04-08 10.10 5.76% 6.50% 71.18 23.56 5,491,281 10.04 10.49 9.85 39.06 60.94
2026-04-07 9.55 0.63% 2.02% 58.82 -3.36 368,968 9.50 9.59 9.40 78.95 21.05
2026-04-06 9.49 0.74% 1.91% 44.76 22.46 678,619 9.47 9.60 9.42 38.89 61.11
2026-04-03 9.42 -1.36% 5.29% 51.23 -3.48 515,117 9.26 9.75 9.26 32.65 67.35
2026-04-02 9.55 -3.05% 2.66% 66.33 22.32 446,602 9.50 9.66 9.41 56.00 44.00
2026-04-01 9.85 4.12% 3.30% 78.70 -3.22 2,217,113 9.90 10.02 9.70 46.88 53.12
2026-03-31 9.46 -0.63% 5.35% 73.33 22.92 942,177 9.50 9.85 9.35 22.00 78.00
2026-03-30 9.52 1.49% 5.59% 78.57 -4.00 1,968,748 9.59 9.82 9.30 42.31 57.69
2026-03-27 9.38 0.43% 5.27% 68.09 23.04 475,844 9.49 9.59 9.11 56.25 43.75
2026-03-26 9.34 -3.11% 4.86% 66.19 -4.28 720,936 9.70 9.70 9.25 20.00 80.00
2026-03-25 9.64 2.77% 8.30% 85.59 22.96 3,188,307 9.50 10.18 9.40 30.77 69.23
2026-03-24 9.38 5.27% 10.11% 78.95 -3.68 2,595,192 9.15 9.69 8.80 65.17 34.83
2026-03-19 8.91 0.34% 3.45% 84.13 22.44 739,024 8.75 9.00 8.70 70.00 30.00
2026-03-18 8.88 0.57% 2.16% 47.25 -4.62 440,236 8.89 8.99 8.80 42.11 57.89
2026-03-17 8.83 1.26% 5.52% 41.35 22.38 300,038 8.98 8.98 8.51 68.09 31.91
2026-03-16 8.72 -1.69% 6.35% 52.07 -4.72 685,591 8.51 9.05 8.51 38.89 61.11
2026-03-13 8.87 -0.22% 1.81% 54.71 22.16 531,038 8.99 8.99 8.83 25.00 75.00
2026-03-12 8.89 1.02% 4.41% 56.38 -4.42 726,473 8.62 9.00 8.62 71.05 28.95
2026-03-11 8.80 -0.34% 3.90% 40.21 22.20 649,064 8.92 9.05 8.71 26.47 73.53
2026-03-10 8.83 9.69% 12.00% 37.69 -4.60 5,107,943 8.33 9.05 8.08 77.32 22.68
2026-03-09 8.05 -10.56% 6.25% 21.30 22.26 2,269,335 8.50 8.50 8.00 10.00 90.00
2026-03-06 9.00 -2.60% 3.24% 26.77 -6.16 730,408 9.24 9.24 8.95 17.24 82.76
2026-03-05 9.24 7.44% 8.14% 28.80 24.16 1,401,680 8.79 9.30 8.60 91.43 8.57
2026-03-04 8.60 -0.12% 3.59% 3.04 -5.68 1,183,578 8.61 8.65 8.35 83.33 16.67
2026-03-03 8.61 0.94% 9.38% 2.85 22.88 1,555,187 8.11 8.75 8.00 81.33 18.67
2026-03-02 8.53 -10.49% 5.39% 0.00 -5.66 1,539,686 8.65 8.99 8.53 0.00 100.00
2026-02-27 9.53 -2.85% 3.17% 7.17 22.72 816,875 9.60 9.75 9.45 26.67 73.33
2026-02-26 9.81 -1.80% 5.93% 7.89 -3.66 2,060,993 9.92 10.00 9.44 66.07 33.93
2026-02-25 9.99 -2.54% 5.05% 7.59 23.28 1,186,448 10.40 10.40 9.90 18.00 82.00
2026-02-24 10.25 -0.49% 5.86% 10.23 -3.30 1,162,915 10.30 10.48 9.90 60.34 39.66
2026-02-23 10.30 -6.96% 10.69% 9.95 23.80 2,943,868 11.07 11.18 10.10 18.52 81.48
2026-02-20 11.07 -1.69% 4.31% 14.47 -3.20 715,808 11.37 11.37 10.90 36.17 63.83
2026-02-19 11.26 -5.06% 8.50% 18.38 25.34 659,057 12.00 12.00 11.06 21.28 78.72
2026-02-18 11.86 1.54% 2.14% 26.32 -2.82 647,829 11.88 11.95 11.70 64.00 36.00
2026-02-17 11.68 -0.43% 2.33% 8.14 26.54 1,023,928 11.61 11.88 11.61 25.93 74.07
2026-02-16 11.73 -2.25% 2.56% 24.49 -3.18 1,107,515 12.00 12.00 11.70 10.00 90.00
2026-02-13 12.00 0.33% 2.20% 43.37 26.64 830,970 11.96 12.08 11.82 69.23 30.77
2026-02-12 11.96 -0.91% 2.87% 27.59 -2.64 2,214,401 12.19 12.19 11.85 32.35 67.65
2026-02-11 12.07 -0.66% 3.66% 29.63 26.56 2,269,746 12.24 12.45 12.01 13.64 86.36
2026-02-10 12.15 0.25% 2.42% 23.02 -2.42 1,446,354 12.15 12.29 12.00 51.72 48.28
2026-02-09 12.12 -1.54% 3.75% 24.11 26.72 3,259,482 12.40 12.45 12.00 26.67 73.33
2026-02-06 12.31 -0.73% 3.03% 23.78 -2.48 1,409,342 12.40 12.58 12.21 27.03 72.97
2026-02-04 12.40 1.39% 3.76% 21.79 27.10 1,369,685 12.23 12.69 12.23 36.96 63.04
2026-02-03 12.23 0.99% 1.48% 18.12 -2.30 1,295,605 12.18 12.36 12.18 27.78 72.22
2026-02-02 12.11 -2.96% 5.00% 10.34 26.76 2,162,425 12.48 12.60 12.00 18.33 81.67
2026-01-30 12.48 -0.24% 2.17% 10.07 -2.54 1,358,706 12.60 12.70 12.43 18.52 81.48
2026-01-29 12.51 -3.02% 4.84% 42.54 27.50 3,710,227 12.99 12.99 12.39 20.00 80.00
2026-01-28 12.90 0.39% 2.90% 51.83 -2.48 1,269,003 12.78 13.15 12.78 32.43 67.57
2026-01-27 12.85 -1.61% 2.75% 49.47 28.28 2,593,436 13.01 13.10 12.75 28.57 71.43
2026-01-26 13.06 -1.66% 3.38% 56.65 -2.58 2,957,892 13.40 13.45 13.01 11.36 88.64
2026-01-23 13.28 0.76% 2.90% 57.99 28.70 4,782,530 13.12 13.49 13.11 44.74 55.26
2026-01-22 13.18 -0.60% 2.68% 57.23 -2.14 4,190,447 13.38 13.43 13.08 28.57 71.43
2026-01-21 13.26 -3.00% 4.86% 67.86 28.50 7,796,584 13.80 13.80 13.16 15.63 84.37
2026-01-20 13.67 6.38% 8.91% 78.70 -1.98 31,794,842 13.00 14.05 12.90 66.96 33.04
2026-01-19 12.85 0.16% 1.48% 67.27 29.32 1,909,545 12.83 12.99 12.80 26.32 73.68
2026-01-16 12.83 -0.31% 2.83% 67.86 -3.62 2,666,584 12.87 13.08 12.72 30.56 69.44
2026-01-15 12.87 0.31% 3.42% 63.87 29.28 3,460,586 12.75 12.99 12.56 72.09 27.91
2026-01-14 12.83 -1.38% 2.11% 63.25 -3.54 3,608,747 12.90 13.08 12.81 7.41 92.59
2026-01-13 13.01 0.54% 5.10% 76.42 29.20 16,073,727 12.90 13.19 12.55 71.88 28.12
2026-01-12 12.94 3.03% 7.79% 81.48 -3.18 21,000,320 12.55 13.15 12.20 77.89 22.11
2026-01-09 12.56 -1.10% 2.56% 64.29 29.06 3,374,455 12.70 12.81 12.49 21.88 78.12
2026-01-08 12.70 1.84% 3.62% 74.76 -3.94 7,907,909 12.44 12.89 12.44 57.78 42.22
2026-01-07 12.47 0.32% 1.93% 58.70 29.34 2,701,685 12.52 12.65 12.41 25.00 75.00
2026-01-06 12.43 -0.88% 2.50% 53.19 -4.40 2,324,432 12.65 12.69 12.38 16.13 83.87
2026-01-05 12.54 0.16% 2.24% 48.54 29.26 3,319,426 12.52 12.78 12.50 14.29 85.71
2026-01-02 12.52 0.56% 3.16% 38.40 -4.18 3,420,505 12.45 12.74 12.35 43.59 56.41
2026-01-01 12.45 2.98% 3.22% 37.90 29.22 1,545,454 12.10 12.49 12.10 89.74 10.26
2025-12-31 12.09 -1.23% 3.33% 12.50 -4.32 2,129,352 12.39 12.40 12.00 22.50 77.50
2025-12-30 12.24 0.41% 1.97% 26.19 28.50 2,252,982 12.39 12.43 12.19 20.83 79.17
2025-12-29 12.19 -0.97% 4.77% 21.52 -4.02 2,426,372 12.35 12.73 12.15 6.90 93.10
2025-12-26 12.31 -0.49% 2.29% 26.47 28.40 476,813 12.37 12.53 12.25 21.43 78.57
2025-12-24 12.37 -1.59% 2.59% 25.71 -3.78 616,706 12.56 12.67 12.35 6.25 93.75
2025-12-23 12.57 -1.87% 2.47% 51.52 28.52 745,281 12.82 12.84 12.53 12.90 87.10
2025-12-22 12.81 0.47% 2.30% 84.00 -3.38 1,563,437 12.78 12.89 12.60 72.41 27.59
2025-12-19 12.75 0.00% 3.56% 82.22 29.00 3,837,300 12.89 13.10 12.65 22.22 77.78
2025-12-18 12.75 0.87% 3.11% 90.24 -3.50 4,535,568 12.74 12.95 12.56 48.72 51.28
2025-12-17 12.64 0.00% 1.59% 89.74 29.00 3,431,763 12.67 12.75 12.55 45.00 55.00
2025-12-16 12.64 0.08% 1.76% 90.12 -3.72 1,551,944 12.63 12.74 12.52 54.55 45.45
2025-12-15 12.63 -0.63% 2.38% 86.75 29.00 1,136,266 12.80 12.90 12.60 10.00 90.00
2025-12-12 12.71 1.27% 3.05% 80.00 -3.74 1,836,570 12.56 12.85 12.47 63.16 36.84
2025-12-11 12.55 0.64% 1.84% 67.47 29.16 979,116 12.48 12.70 12.47 34.78 65.22
2025-12-10 12.47 0.08% 4.27% 66.25 -4.06 6,835,762 12.55 12.93 12.40 13.21 86.79
2025-12-09 12.46 3.06% 4.08% 64.20 29.00 3,015,552 12.08 12.50 12.01 91.84 8.16
2025-12-08 12.09 0.58% 1.75% 20.27 -4.08 821,816 12.05 12.21 12.00 42.86 57.14
2025-12-05 12.02 0.25% 1.25% 6.02 28.26 625,586 12.10 12.15 12.00 13.33 86.67
2025-12-04 11.99 -0.25% 2.45% 49.19 -4.22 1,712,002 11.96 12.14 11.85 48.28 51.72
2025-12-03 12.02 -1.23% 2.42% 51.20 28.20 1,799,405 12.19 12.26 11.97 17.24 82.76
2025-12-02 12.17 -0.73% 1.98% 52.24 -4.16 857,819 12.37 12.37 12.13 16.67 83.33
2025-12-01 12.26 0.41% 1.98% 54.24 28.50 548,050 12.15 12.35 12.11 62.50 37.50
2025-11-28 12.21 -0.16% 1.97% 49.00 -3.98 1,428,978 12.23 12.40 12.16 20.83 79.17
2025-11-27 12.23 -2.39% 3.37% 48.24 28.40 3,286,850 12.52 12.59 12.18 12.19 87.81
2025-11-26 12.53 -5.00% 6.37% 58.20 -3.94 6,488,719 13.19 13.19 12.40 16.46 83.54
2025-11-25 13.19 9.64% 9.34% 81.54 29.00 28,395,642 12.10 13.23 12.10 96.46 3.54
2025-11-24 12.03 0.59% 3.10% 57.65 -2.62 1,047,940 11.96 12.32 11.95 21.62 78.38
2025-11-21 11.96 -0.83% 2.02% 45.16 26.68 376,607 12.05 12.15 11.91 20.83 79.17
2025-11-20 12.06 0.00% 1.58% 42.00 -2.76 407,935 12.19 12.19 12.00 31.58 68.42
2025-11-19 12.06 -1.63% 3.33% 62.34 26.88 1,420,414 12.39 12.40 12.00 15.00 85.00
2025-11-18 12.26 -0.49% 3.84% 73.43 -2.76 2,146,683 12.38 12.70 12.23 6.38 93.62
2025-11-17 12.32 1.57% 3.08% 77.78 27.28 1,325,203 12.02 12.39 12.02 81.08 18.92
2025-11-14 12.13 1.42% 1.67% 67.88 -2.64 908,747 12.00 12.20 12.00 65.00 35.00
2025-11-13 11.96 0.50% 1.60% 58.91 26.90 513,983 12.10 12.10 11.91 26.32 73.68
2025-11-12 11.90 -1.24% 4.53% 55.56 -2.98 1,105,627 12.23 12.23 11.70 37.74 62.26
2025-11-11 12.05 -1.39% 4.00% 65.25 26.78 2,242,524 12.40 12.48 12.00 10.42 89.58
2025-11-10 12.22 4.62% 6.48% 72.64 -2.68 3,405,871 11.77 12.32 11.57 86.67 13.33
2025-11-07 11.68 0.78% 2.24% 29.49 27.12 759,308 11.59 11.85 11.59 34.62 65.38
2025-11-06 11.59 0.61% 2.35% 11.67 -3.76 757,161 11.65 11.78 11.51 29.63 70.37
2025-11-05 11.52 -1.03% 2.97% 5.11 26.94 804,011 11.66 11.79 11.45 20.59 79.41
2025-11-04 11.64 -0.77% 1.72% 4.07 -3.90 745,635 11.80 11.81 11.61 15.00 85.00
2025-11-03 11.73 -0.26% 3.27% 7.69 27.18 1,422,993 12.00 12.00 11.62 28.95 71.05
2025-10-31 11.76 0.60% 4.31% 28.84 -3.72 2,922,926 11.85 12.10 11.60 32.00 68.00
2025-10-30 11.69 -0.43% 2.58% 26.32 27.24 692,179 11.75 11.95 11.65 13.33 86.67
2025-10-29 11.74 -2.17% 4.29% 26.70 -3.86 1,131,614 12.00 12.15 11.65 18.00 82.00
2025-10-28 12.00 -4.08% 6.13% 28.65 27.34 2,937,494 12.50 12.63 11.90 13.70 86.30
2025-10-27 12.51 -1.88% 6.29% 45.22 -3.34 5,173,881 12.75 13.18 12.40 14.10 85.90
2025-10-24 12.75 -3.56% 5.12% 63.31 28.36 2,381,021 13.25 13.35 12.70 7.69 92.31
2025-10-23 13.22 0.46% 6.08% 62.21 -2.86 13,346,286 13.25 13.95 13.15 8.75 91.25
2025-10-22 13.16 3.87% 5.83% 52.33 29.30 12,738,940 12.70 13.44 12.70 62.16 37.84
2025-10-21 12.67 -0.08% 1.98% 36.55 -2.98 1,557,406 12.80 12.85 12.60 28.00 72.00
2025-10-17 12.68 -0.16% 1.98% 42.04 28.32 1,691,349 12.71 12.85 12.60 32.00 68.00
2025-10-16 12.70 -0.94% 2.53% 36.26 -2.96 1,968,065 12.97 12.97 12.65 15.63 84.37
2025-10-15 12.82 1.26% 2.13% 38.15 28.36 2,084,062 12.79 12.97 12.70 44.44 55.56
2025-10-14 12.66 2.93% 1.52% 27.62 -2.72 1,237,587 12.55 12.70 12.51 78.95 21.05
2025-10-13 12.30 -3.91% 4.25% 9.27 28.04 2,919,286 12.61 12.75 12.23 13.46 86.54
2025-10-10 12.80 -2.07% 3.53% 9.03 -3.44 3,119,861 13.07 13.20 12.75 11.11 88.89
2025-10-09 13.07 0.08% 3.69% 8.43 29.04 4,829,691 13.27 13.48 13.00 14.58 85.42
2025-10-08 13.06 1.01% 4.22% 6.70 -2.90 6,949,026 13.00 13.34 12.80 48.15 51.85
2025-10-07 12.93 -2.05% 3.34% 31.18 29.02 2,728,036 13.10 13.30 12.87 13.95 86.05
2025-10-06 13.20 -0.23% 3.47% 37.90 -3.16 4,626,749 13.22 13.40 12.95 55.56 44.44
2025-10-03 13.23 -1.78% 3.41% 45.68 29.56 3,573,747 13.52 13.65 13.20 6.67 93.33
2025-10-02 13.47 -0.44% 3.85% 51.71 -3.10 5,246,894 13.74 13.76 13.25 43.14 56.86
2025-10-01 13.53 -3.84% 4.23% 45.79 30.04 9,211,952 14.00 14.05 13.48 8.77 91.23
2025-09-30 14.07 -2.63% 3.85% 51.71 -2.98 20,092,689 14.48 14.55 14.01 11.11 88.89
2025-09-29 14.45 -1.97% 5.24% 63.82 31.12 11,825,710 14.95 15.05 14.30 20.00 80.00
2025-09-26 14.74 5.89% 8.21% 65.42 -2.22 48,260,019 14.00 15.15 14.00 64.35 35.65
2025-09-25 13.92 0.87% 2.39% 48.45 31.70 6,760,047 13.94 14.15 13.82 30.30 69.70
2025-09-24 13.80 2.45% 4.04% 41.77 -3.86 13,739,285 13.69 14.15 13.60 36.36 63.64
2025-09-23 13.47 0.67% 4.26% 26.40 31.46 10,799,227 13.49 13.95 13.38 15.79 84.21
2025-09-22 13.38 -2.90% 4.04% 53.30 -4.52 5,707,169 13.88 13.89 13.35 5.56 94.44
2025-09-19 13.78 -1.43% 3.65% 74.51 31.28 23,269,089 14.05 14.20 13.70 16.00 84.00
2025-09-18 13.98 1.53% 2.90% 69.72 -3.72 11,433,689 13.91 14.20 13.80 45.00 55.00
2025-09-17 13.77 -1.64% 3.50% 67.49 31.68 10,745,302 14.19 14.19 13.71 12.50 87.50
2025-09-16 14.00 0.21% 3.01% 76.24 -4.14 12,695,386 14.01 14.37 13.95 11.90 88.10
2025-09-15 13.97 -0.64% 3.11% 76.63 32.14 5,535,733 14.20 14.24 13.81 37.21 62.79
2025-09-12 14.06 0.00% 4.51% 75.40 -4.20 27,162,942 14.20 14.59 13.96 15.87 84.13
2025-09-11 14.06 6.11% 10.12% 78.70 32.32 50,526,250 13.30 14.58 13.24 61.19 38.81
2025-09-10 13.25 3.68% 7.55% 67.83 -4.20 8,808,728 12.78 13.68 12.72 55.21 44.79
2025-09-09 12.78 -2.59% 3.46% 62.30 30.70 1,260,365 13.12 13.15 12.71 15.91 84.09
2025-09-08 13.12 0.46% 2.31% 88.46 -5.14 1,015,862 13.10 13.30 13.00 40.00 60.00
2025-09-05 13.06 0.08% 1.93% 81.13 31.38 1,187,099 13.00 13.22 12.97 36.00 64.00
2025-09-04 13.05 0.46% 1.46% 81.82 -5.26 1,989,322 13.02 13.20 13.01 21.05 78.95
2025-09-03 12.99 -0.92% 3.10% 78.50 31.36 2,963,437 13.30 13.30 12.90 22.50 77.50
2025-09-02 13.11 2.26% 4.20% 87.50 -5.38 3,717,446 12.86 13.39 12.85 48.15 51.85
2025-09-01 12.82 0.63% 3.21% 84.21 31.60 4,746,898 13.00 13.20 12.79 7.32 92.68
2025-08-29 12.74 2.08% 5.99% 74.67 -5.96 3,274,930 12.36 13.10 12.36 51.35 48.65
2025-08-28 12.48 1.30% 2.52% 72.06 31.44 988,106 12.48 12.61 12.30 58.06 41.94
2025-08-27 12.32 -0.65% 3.66% 58.93 -6.48 1,263,755 12.50 12.75 12.30 4.44 95.56
2025-08-26 12.40 0.40% 3.24% 70.00 31.12 1,507,247 12.50 12.75 12.35 12.50 87.50
2025-08-25 12.35 -0.24% 1.80% 66.67 -6.32 756,106 12.35 12.44 12.22 59.09 40.91
2025-08-22 12.38 -0.08% 4.39% 69.77 31.02 2,916,359 12.55 12.84 12.30 14.81 85.19
2025-08-21 12.39 0.73% 2.21% 56.60 -6.26 1,178,007 12.30 12.50 12.23 59.26 40.74
2025-08-20 12.30 -0.57% 1.79% 52.08 31.04 722,319 12.37 12.48 12.26 18.18 81.82
2025-08-19 12.37 1.56% 7.35% 53.19 -6.44 3,485,021 12.11 13.00 12.11 29.21 70.79
2025-08-18 12.18 -0.33% 3.00% 11.32 31.18 456,397 12.10 12.38 12.02 44.44 55.56
2025-08-15 12.22 0.16% 2.31% 9.84 -6.82 1,074,267 12.20 12.40 12.12 35.71 64.29
2025-08-13 12.20 0.00% 1.24% 53.78 31.26 707,801 12.20 12.25 12.10 66.67 33.33
2025-08-12 12.20 -0.08% 1.89% 51.20 -6.86 866,829 12.17 12.38 12.15 21.74 78.26
2025-08-11 12.21 -0.89% 2.22% 50.79 31.26 664,491 12.20 12.42 12.15 22.22 77.78
2025-08-08 12.32 0.33% 2.37% 57.14 -6.84 820,440 12.30 12.54 12.25 24.14 75.86
2025-08-07 12.28 -0.49% 3.29% 51.61 31.48 2,028,598 12.35 12.56 12.16 30.00 70.00
2025-08-06 12.34 -1.99% 3.01% 61.70 -6.92 503,201 12.51 12.68 12.31 8.11 91.89
2025-08-05 12.59 -0.94% 2.39% 55.06 31.60 466,963 12.66 12.85 12.55 13.33 86.67
2025-08-04 12.71 4.95% 4.44% 58.39 -6.42 3,411,067 12.49 12.95 12.40 56.36 43.64
2025-08-01 12.11 -0.49% 1.16% 23.08 31.84 449,599 12.10 12.20 12.06 35.71 64.29
2025-07-31 12.17 -0.16% 1.82% 32.80 -7.62 510,722 12.29 12.32 12.10 31.82 68.18
2025-07-30 12.19 0.33% 1.49% 29.50 31.96 430,964 12.10 12.28 12.10 50.00 50.00
2025-07-29 12.15 -0.74% 1.90% 24.34 -7.58 651,837 12.13 12.33 12.10 21.74 78.26
2025-07-28 12.24 1.92% 2.92% 36.14 31.88 832,275 12.06 12.35 12.00 68.57 31.43
2025-07-25 12.01 -3.38% 8.78% 28.38 -7.40 3,588,231 12.51 12.51 11.50 50.50 49.50
2025-07-24 12.43 -0.24% 2.34% 33.33 31.42 548,747 12.50 12.69 12.40 10.35 89.65
2025-07-23 12.46 -2.20% 4.90% 30.43 -6.56 1,195,051 12.85 12.85 12.25 35.00 65.00
2025-07-22 12.74 1.11% 1.58% 31.34 31.48 884,313 12.64 12.84 12.64 50.00 50.00
2025-07-21 12.60 -1.25% 1.51% 18.67 -6.00 415,752 12.75 12.75 12.56 21.05 78.95
2025-07-18 12.76 -1.31% 2.90% 48.54 31.20 1,306,508 13.10 13.12 12.75 2.70 97.30
2025-07-17 12.93 1.81% 3.39% 58.02 -5.68 2,640,393 12.71 13.13 12.70 53.49 46.51
2025-07-16 12.70 0.40% 2.32% 57.00 31.54 809,170 12.65 12.80 12.51 65.52 34.48
2025-07-15 12.65 -1.56% 2.30% 54.85 -6.14 1,928,233 12.85 12.90 12.61 13.79 86.21
2025-07-14 12.85 -1.15% 2.26% 64.90 31.44 1,790,990 13.00 13.10 12.81 13.79 86.21
2025-07-11 13.00 -1.81% 4.73% 63.68 -5.74 4,592,297 13.44 13.51 12.90 16.39 83.61
2025-07-10 13.24 -2.22% 3.63% 68.18 31.74 6,451,639 13.54 13.69 13.21 6.25 93.75
2025-07-09 13.54 5.62% 8.46% 85.20 -5.26 39,523,493 13.00 14.10 13.00 49.09 50.91
2025-07-08 12.82 1.83% 6.07% 81.46 32.34 12,269,964 12.68 13.10 12.35 62.67 37.33
2025-07-07 12.59 1.45% 2.82% 73.94 -6.70 3,088,293 12.50 12.75 12.40 54.29 45.71
2025-07-04 12.41 -0.32% 2.76% 63.80 31.88 1,812,380 12.50 12.65 12.31 29.41 70.59
2025-07-03 12.45 1.80% 3.28% 75.88 -7.06 1,585,013 12.20 12.60 12.20 62.50 37.50
2025-07-02 12.23 -1.53% 2.46% 57.85 31.96 1,412,244 12.50 12.50 12.20 10.00 90.00
2025-07-01 12.42 -0.80% 5.39% 57.63 -7.50 1,917,344 12.60 12.70 12.05 56.92 43.08
2025-06-30 12.52 4.59% 6.25% 58.08 32.34 4,427,051 12.00 12.75 12.00 69.33 30.67
2025-06-27 11.97 2.31% 4.35% 40.85 -7.30 3,437,254 11.89 12.24 11.73 47.06 52.94
2025-06-26 11.70 -0.85% 2.40% 35.35 31.24 3,098,036 11.92 11.93 11.65 17.86 82.14
2025-06-25 11.80 -1.34% 2.13% 46.91 -7.84 768,990 11.99 11.99 11.74 24.00 76.00
2025-06-24 11.96 6.12% 3.45% 45.06 31.44 938,044 11.67 12.00 11.60 90.00 10.00
2025-06-23 11.27 -4.65% 4.46% 21.84 -7.52 487,071 11.66 11.70 11.20 14.00 86.00
2025-06-20 11.82 -1.66% 10.16% 27.44 30.06 518,549 12.09 12.14 11.02 71.43 28.57
2025-06-19 12.02 -0.66% 2.08% 27.78 -6.42 430,116 12.25 12.25 12.00 8.00 92.00
2025-06-18 12.10 -2.42% 3.73% 41.71 30.46 743,864 12.40 12.50 12.05 11.11 88.89
2025-06-17 12.40 0.57% 4.14% 62.74 -6.26 3,859,269 12.35 12.83 12.32 15.69 84.31
2025-06-16 12.33 3.18% 5.75% 64.57 31.06 2,343,278 12.00 12.50 11.82 75.00 25.00
2025-06-13 11.95 -2.13% 3.23% 48.85 -6.40 1,760,873 11.90 12.14 11.76 50.00 50.00
2025-06-12 12.21 -1.77% 4.05% 56.19 30.30 1,232,811 12.59 12.60 12.11 20.41 79.59
2025-06-11 12.43 -1.04% 3.98% 65.19 -5.88 2,361,784 12.60 12.80 12.31 24.49 75.51
2025-06-10 12.56 -1.41% 2.72% 73.96 30.74 1,038,178 12.74 12.84 12.50 17.65 82.35
2025-06-05 12.74 2.66% 4.96% 78.02 -5.62 3,556,650 12.44 12.90 12.29 73.77 26.23
2025-06-04 12.41 4.64% 6.07% 66.46 31.10 4,131,787 11.97 12.58 11.86 76.39 23.61
2025-06-03 11.86 1.54% 3.36% 42.86 -6.28 759,705 11.78 12.00 11.61 64.10 35.90
2025-06-02 11.68 -2.67% 4.14% 55.83 30.00 621,272 12.08 12.08 11.60 16.67 83.33
2025-05-30 12.00 0.25% 2.88% 63.64 -6.64 890,192 11.81 12.15 11.81 55.88 44.12
2025-05-29 11.97 0.76% 2.99% 66.23 30.64 1,283,272 11.71 12.05 11.70 77.14 22.86
2025-05-27 11.88 2.06% 3.45% 66.45 -6.70 503,068 11.70 12.00 11.60 70.00 30.00
2025-05-26 11.64 -0.68% 1.64% 68.29 30.46 496,014 11.80 11.80 11.61 15.79 84.21
2025-05-23 11.72 -1.26% 2.56% 73.17 -7.18 246,768 12.00 12.00 11.70 6.67 93.33
2025-05-22 11.87 -1.41% 3.14% 74.07 30.62 742,539 12.17 12.17 11.80 18.92 81.08
2025-05-21 12.04 4.79% 7.18% 89.84 -6.88 3,652,300 11.65 12.24 11.42 75.61 24.39
2025-05-20 11.49 -1.03% 3.07% 87.50 30.96 509,750 11.51 11.74 11.39 28.57 71.43
2025-05-19 11.61 1.22% 2.51% 63.87 -7.98 917,573 11.60 11.84 11.55 20.69 79.31