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 32.80 0.92% 1.54% 8.93 74.90 55,234 32.89 33.00 32.50 60.00 40.00
2026-05-18 32.50 0.00% 3.11% 0.33 -9.30 335 32.00 32.49 31.51 100.00 0.00
2026-05-15 32.50 0.00% 5.49% 0.33 74.30 301 31.50 33.23 31.50 57.81 42.19
2026-05-14 32.50 -1.60% 4.69% 0.19 -9.30 9,363 33.50 33.50 32.00 33.33 66.67
2026-05-13 33.03 -2.77% 4.88% 36.46 74.30 4,933 33.95 33.95 32.37 41.78 58.22
2026-05-12 33.97 -0.09% 5.92% 36.11 -8.24 12,685 32.10 34.00 32.10 98.42 1.58
2026-05-11 34.00 0.00% 4.14% 33.89 76.18 13,772 34.48 34.48 33.11 64.97 35.03
2026-05-08 34.00 -2.97% 3.70% 33.50 -8.18 30,097 34.00 35.01 33.76 19.20 80.80
2026-05-07 35.04 -1.46% 4.32% 32.23 76.18 10,476 36.00 36.00 34.51 35.57 64.43
2026-05-06 35.56 0.03% 5.34% 41.65 -6.10 6,973 36.87 36.87 35.00 29.94 70.06
2026-05-05 35.55 0.00% 2.92% 41.58 77.22 408 37.00 37.00 35.95 0.00 100.00
2026-05-04 35.55 -5.50% 4.53% 36.05 -6.12 3,620 35.10 36.69 35.10 28.31 71.69
2026-04-30 37.62 7.52% 17.83% 50.69 77.22 13,600 32.35 38.00 32.25 93.39 6.61
2026-04-29 34.99 -2.81% 8.68% 34.86 -1.98 4,623 36.95 36.95 34.00 33.55 66.45
2026-04-28 36.00 -1.40% 1.39% 37.98 71.96 19,244 36.00 36.50 36.00 0.00 100.00
2026-04-27 36.51 -0.25% 7.04% 58.43 0.04 5,112 38.00 38.00 35.50 40.40 59.60
2026-04-23 36.60 -3.56% 9.26% 48.87 72.98 620 39.88 39.88 36.50 2.90 97.10
2026-04-22 37.95 2.57% 7.95% 49.73 0.22 6,436 39.08 39.40 36.50 50.00 50.00
2026-04-21 37.00 0.00% 10.68% 41.84 75.68 280 35.01 38.75 35.01 53.21 46.79
2026-04-20 37.00 -3.44% 8.05% 58.35 -1.68 10,336 37.99 37.99 35.16 65.02 34.98
2026-04-17 38.32 2.19% 11.46% 65.57 75.68 36,437 41.25 41.25 37.01 30.90 69.10
2026-04-16 37.50 1.41% 2.03% 62.70 0.96 21,009 37.50 37.74 36.99 68.00 32.00
2026-04-15 36.98 -1.26% 8.00% 60.62 74.04 50,324 37.80 37.80 35.00 70.71 29.29
2026-04-14 37.45 6.39% 4.40% 63.84 -0.08 18,805 36.80 37.69 36.10 84.91 15.09
2026-04-13 35.20 -4.37% 7.05% 51.52 74.98 7,637 37.68 37.68 35.20 0.00 100.00
2026-04-10 36.81 -3.13% 9.75% 42.03 -4.58 37,247 39.38 39.95 36.40 11.55 88.45
2026-04-09 38.00 -1.04% 13.68% 49.28 78.20 533,620 39.90 39.90 35.10 60.42 39.58
2026-04-08 38.40 9.71% 13.27% 52.31 -2.20 144,624 36.61 38.50 33.99 97.78 2.22
2026-04-07 35.00 0.00% 0.03% 50.00 79.00 19 36.50 36.50 36.49 0.00 100.00
2026-04-06 35.00 0.00% 8.57% 50.00 -9.00 616 35.00 38.00 35.00 0.00 100.00
2026-04-03 35.00 0.00% 10.53% 60.36 79.00 450 31.61 34.94 31.61 100.00 0.00
2026-04-02 35.00 0.00% 1.89% 44.61 -9.00 222 34.34 34.99 34.34 100.00 0.00
2026-04-01 35.00 0.00% 7.09% 44.61 79.00 530 35.00 36.40 33.99 41.89 58.11
2026-03-31 35.00 -8.14% 2.88% 44.61 -9.00 2,516 35.31 35.32 34.33 67.69 32.31
2026-03-30 38.10 0.00% 4.52% 63.10 79.00 55 35.38 36.98 35.38 100.00 0.00
2026-03-27 38.10 0.00% 6.60% 63.10 -2.80 75 34.70 36.99 34.70 100.00 0.00
2026-03-26 38.10 8.86% 21.07% 68.02 79.00 810 31.80 38.50 31.80 94.07 5.93
2026-03-25 35.00 0.00% 4.35% 66.50 -2.80 37 36.00 36.00 34.50 32.43 67.57
2026-03-24 35.00 4.85% 2.87% 60.55 72.80 2,589 35.89 35.89 34.89 11.01 88.99
2026-03-19 33.38 -7.64% 4.49% 51.95 -2.80 1,625 33.02 33.99 32.53 58.22 41.78
2026-03-18 36.14 0.00% 6.95% 69.80 69.56 102 33.66 36.00 33.66 100.00 0.00
2026-03-17 36.14 0.00% 0.00% 64.23 2.72 23 35.99 35.99 35.99 13.04 86.96
2026-03-16 36.14 0.00% 5.25% 64.23 69.56 107 34.66 36.48 34.66 81.31 18.69
2026-03-12 36.14 0.00% 4.05% 50.00 2.72 248 34.60 36.00 34.60 100.00 0.00
2026-03-11 36.14 3.29% 9.91% 64.52 69.56 46,610 35.00 36.50 33.21 89.06 10.94
2026-03-10 34.99 8.40% 1.17% 53.36 2.72 6,033 35.40 35.40 34.99 0.00 100.00
2026-03-09 32.28 -2.45% 21.33% 39.93 67.26 3,512 36.40 36.40 30.00 35.62 64.38
2026-03-06 33.09 0.00% 0.00% 43.83 -2.70 8 33.00 33.00 33.00 12.50 87.50
2026-03-05 33.09 -2.53% 14.15% 39.02 68.88 1,369 37.34 37.34 32.71 8.18 91.82
2026-03-04 33.95 -1.39% 10.71% 36.83 -2.70 569 34.00 35.98 32.50 41.65 58.35
2026-03-03 34.43 0.00% 17.79% 32.02 70.60 381 37.87 37.87 32.15 39.90 60.10
2026-03-02 34.43 -4.73% 10.67% 32.78 -1.74 3,007 34.11 36.00 32.53 54.74 45.26
2026-02-27 36.14 9.58% 12.46% 37.39 70.60 35,401 32.98 36.28 32.26 96.52 3.48
2026-02-26 32.98 -3.71% 2.33% 5.83 1.68 2,894 33.00 33.00 32.25 97.34 2.66
2026-02-25 34.25 0.74% 5.82% 7.28 64.28 3,027 35.98 35.98 34.00 12.62 87.38
2026-02-24 34.00 -0.15% 6.06% 2.30 4.22 2,862 34.97 35.00 33.00 50.00 50.00
2026-02-23 34.05 -2.74% 7.56% 27.96 63.78 3,718 36.58 36.58 34.01 1.56 98.44
2026-02-20 35.01 -3.79% 8.82% 34.46 4.32 16,745 36.99 37.00 34.00 33.66 66.34
2026-02-19 36.39 -4.89% 5.53% 41.67 65.70 21,606 36.00 37.99 36.00 19.60 80.40
2026-02-18 38.26 0.31% 3.39% 65.35 7.08 3,353 38.10 39.39 38.10 12.41 87.59
2026-02-17 38.14 -0.99% 10.03% 67.24 69.44 3,025 38.51 38.51 35.00 89.45 10.55 15.00|21.04.2026
2026-02-16 38.52 -0.18% 5.41% 59.09 6.84 10,826 37.00 39.00 37.00 76.00 24.00
2026-02-13 38.59 0.00% 5.35% 70.02 70.20 206 37.01 38.99 37.01 79.61 20.39
2026-02-12 38.59 -1.00% 10.11% 64.41 6.98 7,530 40.74 40.74 37.00 42.51 57.49
2026-02-11 38.98 4.95% 8.64% 57.64 70.20 16,291 37.70 40.85 37.60 42.46 57.54
2026-02-10 37.14 0.51% 1.35% 40.09 7.76 7,009 37.24 37.50 37.00 28.01 71.99
2026-02-09 36.95 -0.81% 4.20% 30.40 66.52 18,031 37.00 37.00 35.51 96.64 3.36
2026-02-06 37.25 0.00% 0.00% 32.39 7.38 1 38.39 38.39 38.39 0.00 100.00
2026-02-04 37.25 0.84% 1.84% 36.26 67.12 9,102 37.01 37.68 37.00 36.76 63.24
2026-02-03 36.94 -2.28% 5.06% 28.60 7.38 9,654 38.00 38.00 36.17 42.08 57.92
2026-02-02 37.80 3.50% 6.05% 23.56 66.50 2,799 39.24 39.24 37.00 35.73 64.27
2026-01-30 36.52 -1.22% 12.35% 4.01 9.10 10,635 38.37 40.67 36.20 7.16 92.84
2026-01-29 36.97 -2.76% 5.15% 21.75 63.94 15,577 37.99 37.99 36.13 45.16 54.84
2026-01-28 38.02 0.00% 7.45% 22.61 10.00 225 39.94 39.94 37.17 30.67 69.33
2026-01-27 38.02 -2.51% 1.09% 44.44 66.04 1,911 38.02 38.03 37.62 97.54 2.46
2026-01-26 39.00 0.03% 13.57% 61.10 10.00 9,737 36.10 41.00 36.10 59.19 40.81
2026-01-23 38.99 0.78% 11.41% 63.03 68.00 18,017 39.00 39.05 35.05 98.50 1.50
2026-01-22 38.69 -1.60% 10.81% 58.58 9.98 71,292 40.30 41.00 37.00 42.25 57.75
2026-01-21 39.32 -4.96% 7.69% 62.15 67.40 41,091 41.80 42.00 39.00 10.67 89.33
2026-01-20 41.37 -5.20% 13.31% 72.34 11.24 52,841 43.64 45.45 40.11 23.60 76.40
2026-01-19 43.64 3.88% 6.67% 88.32 71.50 49,714 42.00 44.80 42.00 58.57 41.43
2026-01-16 42.01 -1.66% 11.25% 81.92 15.78 42,400 44.00 44.50 40.00 44.67 55.33
2026-01-15 42.72 8.56% 5.71% 87.80 68.24 404,061 40.95 43.29 40.95 75.64 24.36
2026-01-14 39.35 10.01% 10.85% 83.19 17.20 262,026 35.51 39.35 35.50 100.00 0.00
2026-01-13 35.77 2.20% 4.99% 77.20 61.50 787 35.00 35.96 34.25 88.95 11.05
2026-01-12 35.00 -2.64% 5.01% 65.47 10.04 29,612 36.49 36.50 34.76 13.79 86.21
2026-01-09 35.95 1.32% 5.41% 69.33 59.96 48,688 36.00 37.00 35.10 44.74 55.26
2026-01-08 35.48 1.31% 8.02% 68.42 11.94 100,935 35.46 37.97 35.15 11.70 88.30
2026-01-07 35.02 6.93% 7.98% 66.33 59.02 60,329 33.20 35.85 33.20 68.68 31.32
2026-01-06 32.75 -2.24% 5.34% 50.00 11.02 55,609 33.50 34.50 32.75 0.00 100.00
2026-01-05 33.50 4.07% 10.79% 60.74 54.48 88,979 31.50 34.90 31.50 58.82 41.18
2026-01-02 32.19 -0.28% 11.04% 36.98 12.52 16,779 34.99 34.99 31.51 19.54 80.46
2026-01-01 32.28 2.48% 5.60% 20.87 51.86 19,886 31.51 33.00 31.25 58.86 41.14
2025-12-31 31.50 -3.08% 8.33% 7.82 12.70 53,985 32.75 33.69 31.10 15.44 84.56
2025-12-30 32.50 -1.52% 13.44% 9.92 50.30 14,818 33.85 33.85 29.84 66.33 33.67
2025-12-29 33.00 0.76% 3.47% 53.04 14.70 13,754 32.75 33.37 32.25 66.96 33.04
2025-12-26 32.75 0.00% 2.96% 41.33 51.30 467 32.75 32.75 31.81 100.00 0.00
2025-12-24 32.75 0.00% 4.89% 41.33 14.20 2,910 32.75 34.35 32.75 0.00 100.00
2025-12-23 32.75 0.37% 3.79% 46.52 51.30 3,551 32.80 33.99 32.75 0.00 100.00
2025-12-22 32.63 -1.12% 2.33% 47.71 14.20 56,140 33.00 33.00 32.25 50.67 49.33
2025-12-19 33.00 -7.02% 8.97% 35.03 51.06 31,586 32.12 34.98 32.10 31.25 68.75
2025-12-18 35.49 0.00% 0.00% 56.88 14.94 1 34.50 34.50 34.50 100.00 0.00
2025-12-17 35.49 0.00% 8.71% 60.52 56.04 27 35.45 35.45 32.61 100.00 0.00
2025-12-15 35.49 8.76% 1.01% 60.52 14.94 600 35.85 35.85 35.49 0.00 100.00
2025-12-12 32.63 -4.03% 11.26% 47.67 56.04 1,339 33.63 34.49 31.00 46.68 53.32
2025-12-11 34.00 0.00% 0.00% 56.21 9.22 144 34.00 34.00 34.00 0.00 100.00
2025-12-10 34.00 2.10% 3.00% 56.27 58.78 10,500 33.01 34.00 33.01 100.00 0.00
2025-12-09 33.30 0.91% 7.94% 51.87 9.22 4,374 35.89 35.89 33.25 1.90 98.10
2025-12-08 33.00 -9.09% 4.55% 49.70 57.38 10,118 33.04 34.50 33.00 0.00 100.00
2025-12-04 36.30 6.76% 11.73% 98.51 8.62 2,851 33.10 36.87 33.00 85.27 14.73
2025-12-03 34.00 3.03% 3.03% 66.89 63.98 4,144 33.00 34.00 33.00 100.00 0.00
2025-12-02 33.00 0.00% 3.00% 0.66 4.02 209 33.00 33.99 33.00 0.00 100.00
2025-12-01 33.00 -0.15% 4.46% 0.66 61.98 4,361 32.50 33.95 32.50 34.49 65.51
2025-11-27 33.05 0.00% 6.18% 50.85 4.02 183 32.02 34.00 32.02 51.91 48.09
2025-11-26 33.05 0.03% 0.03% 50.85 62.08 525 33.05 33.05 33.04 100.00 0.00
2025-11-25 33.04 0.00% 0.87% 50.17 4.02 555 33.50 33.50 33.21 0.00 100.00
2025-11-24 33.04 0.00% 0.00% 52.26 62.06 100 33.50 33.50 33.50 0.00 100.00
2025-11-21 33.04 0.00% 0.00% 35.29 4.02 23 34.33 34.33 34.33 0.00 100.00
2025-11-20 33.04 -1.34% 5.27% 43.86 62.06 820 33.49 34.33 32.61 25.00 75.00
2025-11-19 33.49 -2.90% 1.52% 47.93 4.02 4,308 34.00 34.00 33.49 0.00 100.00
2025-11-18 34.49 0.00% 0.00% 59.49 62.96 3 33.99 33.99 33.99 66.67 33.33
2025-11-17 34.49 4.52% 7.08% 45.94 6.02 804 33.05 35.39 33.05 61.57 38.43
2025-11-12 33.00 0.00% 7.78% 23.31 62.96 317 34.49 34.49 32.00 40.06 59.94
2025-11-11 33.00 -0.09% 6.06% 31.23 3.04 3,723 35.00 35.00 33.00 0.00 100.00
2025-11-10 33.03 0.40% 5.00% 31.47 62.96 1,010 32.80 34.44 32.80 14.06 85.94
2025-11-07 32.90 -4.33% 5.39% 29.06 3.10 1,354 33.22 34.60 32.83 3.99 96.01
2025-11-06 34.39 2.08% 3.93% 47.64 62.70 5,504 35.74 35.74 34.39 0.00 100.00
2025-11-05 33.69 0.00% 0.98% 12.89 6.08 110 34.55 34.89 34.55 0.00 100.00
2025-11-03 33.69 -0.18% 8.63% 12.89 61.30 524 33.75 34.99 32.21 53.24 46.76
2025-10-31 33.75 -3.30% 16.98% 13.14 6.08 4,375 32.03 37.47 32.03 31.61 68.39
2025-10-30 34.90 0.00% 0.00% 20.81 61.42 22 34.50 34.50 34.50 40.91 59.09
2025-10-28 34.90 1.19% 14.21% 20.81 8.38 7,789 32.31 36.90 32.31 56.43 43.57
2025-10-27 34.49 0.00% 0.34% 53.85 61.42 173 34.87 34.99 34.87 0.00 100.00
2025-10-24 34.49 -0.03% 16.53% 53.85 7.56 1,058 32.07 37.37 32.07 45.65 54.35
2025-10-23 34.50 0.00% 2.79% 54.01 61.42 156 34.05 35.00 34.05 47.44 52.56
2025-10-22 34.50 -4.30% 4.32% 43.96 7.58 2,103 35.15 35.99 34.50 0.00 100.00
2025-10-21 36.05 0.00% 3.90% 61.69 61.42 175 36.00 36.00 34.65 100.00 0.00
2025-10-20 36.05 0.00% 4.53% 61.69 10.68 185 34.43 35.99 34.43 100.00 0.00
2025-10-17 36.05 0.00% 10.26% 58.90 61.42 118 32.64 35.99 32.64 100.00 0.00
2025-10-16 36.05 0.00% 5.85% 50.70 10.68 66 34.01 36.00 34.01 100.00 0.00
2025-10-15 36.05 5.32% 1.98% 59.86 61.42 2,000 35.79 36.50 35.79 36.60 63.40
2025-10-14 34.23 0.00% 8.86% 27.42 10.68 525 36.49 36.49 33.52 24.00 76.00
2025-10-13 34.23 0.00% 0.00% 24.05 57.78 1 0.00 0.00 0.00 100.00 0.00
2025-10-10 34.23 -2.20% 3.11% 23.98 10.68 2,729 34.10 35.16 34.10 12.28 87.72
2025-10-09 35.00 -1.02% 11.41% 30.83 57.78 19,111 35.95 37.97 34.08 23.65 76.35
2025-10-08 35.36 0.00% 0.56% 36.21 12.22 175 35.75 35.95 35.75 0.00 100.00
2025-10-07 35.36 -0.39% 4.98% 35.90 58.50 1,144 34.16 35.86 34.16 70.63 29.37
2025-10-06 35.50 -1.39% 6.62% 23.86 12.22 28,951 36.25 36.25 34.00 66.67 33.33
2025-10-03 36.00 2.33% 1.98% 50.79 58.78 6,376 35.75 36.00 35.30 100.00 0.00
2025-10-02 35.18 -1.12% 3.67% 46.96 13.22 801 35.00 35.90 34.63 43.32 56.68
2025-10-01 35.58 -1.17% 2.86% 37.92 57.14 10,611 36.00 36.00 35.00 58.00 42.00
2025-09-30 36.00 -0.03% 0.00% 61.35 14.02 1,122 36.00 36.00 36.00 0.00 100.00
2025-09-29 36.01 -0.03% 1.39% 62.45 57.98 2,351 36.50 36.50 36.00 2.00 98.00
2025-09-26 36.02 0.06% 4.89% 66.58 14.04 4,110 36.00 37.55 35.80 12.58 87.42
2025-09-25 36.00 -0.06% 2.22% 57.75 58.00 4,201 36.00 36.80 36.00 0.00 100.00
2025-09-24 36.02 -3.54% 5.37% 60.22 14.00 9,051 36.49 37.30 35.40 32.63 67.37
2025-09-23 37.34 3.92% 4.58% 69.51 58.04 4,667 37.65 37.65 36.00 81.21 18.79
2025-09-22 35.93 1.41% 0.97% 59.74 16.64 13,215 36.25 36.25 35.90 8.57 91.43
2025-09-19 35.43 -3.75% 9.57% 58.59 55.22 8,033 38.00 38.00 34.68 22.59 77.41
2025-09-18 36.81 7.04% 10.64% 72.19 15.64 43,253 34.35 37.75 34.12 74.11 25.89
2025-09-17 34.39 0.56% 0.03% 38.72 57.98 2,376 34.40 34.40 34.39 0.00 100.00
2025-09-16 34.20 2.64% 4.90% 33.08 10.80 12,748 34.00 34.89 33.26 57.67 42.33
2025-09-15 33.32 -3.56% 3.73% 19.73 57.60 7,438 34.49 34.49 33.25 5.65 94.35
2025-09-12 34.55 1.62% 5.56% 47.62 9.04 1,750 34.00 34.95 33.11 78.29 21.71
2025-09-11 34.00 0.00% 0.03% 28.76 60.06 23,000 33.99 34.00 33.99 100.00 0.00
2025-09-10 34.00 -1.31% 0.00% 36.84 7.94 1,770 34.00 34.00 34.00 0.00 100.00
2025-09-09 34.45 0.85% 1.00% 37.15 60.06 6,193 34.16 34.50 34.16 85.29 14.71
2025-09-08 34.16 0.09% 2.70% 33.97 8.84 4,080 34.24 34.95 34.03 14.14 85.86
2025-09-05 34.13 -3.91% 5.12% 34.66 59.48 59,866 35.06 35.74 34.00 7.47 92.53
2025-09-04 35.52 -1.31% 2.68% 57.52 8.78 14,010 36.00 36.00 35.06 48.94 51.06
2025-09-03 35.99 0.00% 2.83% 63.24 62.26 42,800 35.05 36.00 35.01 98.99 1.01
2025-09-02 35.99 3.54% 2.86% 49.19 9.72 39,203 35.00 36.00 35.00 99.00 1.00
2025-09-01 34.76 -4.22% 7.48% 38.97 62.26 51,808 34.01 35.79 33.30 58.63 41.37
2025-08-29 36.29 1.94% 12.77% 58.61 7.26 6,370 35.02 36.39 32.27 97.57 2.43
2025-08-28 35.60 -1.11% 7.42% 58.24 65.32 53,006 36.65 36.65 34.12 58.50 41.50
2025-08-27 36.00 0.00% 4.11% 55.21 5.88 55,476 36.00 36.99 35.53 32.19 67.81
2025-08-26 36.00 0.25% 3.87% 53.54 66.12 87,142 36.52 36.52 35.16 61.76 38.24
2025-08-25 35.91 3.58% 4.59% 58.26 5.88 245,796 34.85 35.99 34.41 94.94 5.06
2025-08-22 34.67 0.20% 4.80% 56.36 65.94 32,789 36.00 36.00 34.35 19.39 80.61 10.00|05.09.2025
2025-08-21 34.60 -4.16% 4.23% 55.77 3.40 19,018 36.00 36.00 34.54 4.11 95.89
2025-08-20 36.10 0.28% 5.22% 78.95 65.80 77,090 35.99 36.30 34.50 88.89 11.11
2025-08-19 36.00 1.41% 6.28% 81.57 6.40 17,677 35.90 36.40 34.25 81.39 18.61
2025-08-18 35.50 1.87% 5.45% 65.38 65.60 40,695 35.00 36.00 34.14 73.12 26.88
2025-08-15 34.85 -1.83% 4.20% 73.48 5.40 6,773 34.60 35.49 34.06 55.25 44.75
2025-08-13 35.50 -0.42% 6.33% 70.13 64.30 28,646 35.50 35.94 33.80 79.44 20.56
2025-08-12 35.65 1.86% 5.62% 78.53 6.70 17,250 34.50 36.44 34.50 59.28 40.72
2025-08-11 35.00 2.94% 4.87% 70.73 64.60 26,402 34.80 35.10 33.47 93.86 6.14
2025-08-08 34.00 0.00% 5.50% 63.33 5.40 38,810 33.81 34.89 33.07 51.10 48.90
2025-08-07 34.00 0.29% 4.42% 62.42 62.60 21,001 34.00 35.00 33.52 32.43 67.57
2025-08-06 33.90 1.92% 3.76% 64.69 5.40 35,703 33.10 34.24 33.00 72.58 27.42
2025-08-05 33.26 -2.38% 7.44% 57.93 62.40 37,855 34.07 34.50 32.11 48.12 51.88
2025-08-04 34.07 6.47% 8.31% 64.52 4.12 161,382 32.90 35.20 32.50 58.15 41.85
2025-08-01 32.00 -2.85% 6.63% 46.51 64.02 64,902 32.75 33.60 31.51 23.44 76.56
2025-07-31 32.94 6.26% 6.35% 52.16 -0.02 21,030 33.49 33.49 31.49 72.50 27.50
2025-07-30 31.00 -1.99% 4.15% 36.26 65.90 10,064 31.50 31.88 30.61 30.71 69.29
2025-07-29 31.63 -1.16% 4.60% 63.26 -3.90 25,678 31.51 32.95 31.50 8.96 91.04
2025-07-28 32.00 -0.34% 5.13% 69.59 67.16 12,422 33.40 33.40 31.77 14.11 85.89
2025-07-25 32.11 1.87% 4.80% 57.41 -3.16 11,271 31.02 32.50 31.01 73.83 26.17
2025-07-24 31.52 -1.50% 4.38% 59.27 67.38 26,876 31.50 32.88 31.50 1.45 98.55
2025-07-23 32.00 0.00% 3.83% 54.33 -4.34 20,350 32.31 32.83 31.62 31.41 68.59
2025-07-22 32.00 -1.17% 6.20% 57.72 68.34 16,552 32.98 33.90 31.92 4.04 95.96
2025-07-21 32.38 -1.07% 5.94% 60.71 -4.34 43,766 31.15 33.00 31.15 66.49 33.51
2025-07-18 32.73 2.28% 13.40% 57.10 69.10 12,211 31.99 35.20 31.04 40.63 59.37
2025-07-17 32.00 5.23% 6.00% 43.06 -3.64 77,435 31.00 32.86 31.00 53.76 46.24
2025-07-16 30.41 0.36% 3.59% 47.63 67.64 39,697 30.99 31.49 30.40 0.92 99.08
2025-07-15 30.30 -3.29% 5.82% 45.64 -6.82 25,067 31.80 31.80 30.05 14.29 85.71
2025-07-14 31.33 2.72% 5.51% 66.70 67.42 11,390 29.75 31.39 29.75 96.34 3.66
2025-07-11 30.50 -3.11% 4.83% 64.57 -4.76 11,280 30.51 31.50 30.05 31.04 68.96
2025-07-10 31.48 1.55% 9.77% 75.40 65.76 110,725 31.48 33.49 30.51 32.55 67.45
2025-07-09 31.00 -0.19% 4.72% 74.01 -2.80 20,114 31.97 31.97 30.53 32.64 67.36
2025-07-08 31.06 -2.33% 2.94% 74.37 64.80 50,866 31.50 31.50 30.60 51.11 48.89
2025-07-07 31.80 -3.55% 7.94% 74.82 -2.68 127,376 34.00 34.00 31.50 12.00 88.00
2025-07-04 32.97 7.15% 12.80% 90.53 66.28 156,536 30.77 33.85 30.01 77.08 22.92
2025-07-03 30.77 -0.65% 9.42% 78.98 -0.34 156,711 31.88 33.00 30.16 21.48 78.52
2025-07-02 30.97 9.94% 11.47% 72.22 61.88 1,360,775 27.80 30.99 27.80 99.37 0.63
2025-07-01 28.17 0.93% 7.27% 62.41 0.06 444,778 27.85 29.51 27.51 33.00 67.00
2025-06-30 27.91 3.37% 5.70% 52.36 56.28 168,530 26.50 28.01 26.50 93.38 6.62
2025-06-27 27.00 0.04% 3.77% 54.38 -0.46 13,224 26.50 27.50 26.50 50.00 50.00
2025-06-26 26.99 -0.07% 3.70% 58.60 54.46 39,484 27.00 27.49 26.51 48.98 51.02
2025-06-25 27.01 -2.49% 13.87% 49.55 -0.48 50,736 29.80 29.80 26.17 23.14 76.86
2025-06-24 27.70 10.01% 8.58% 51.02 54.50 116,701 26.95 27.70 25.51 100.00 0.00
2025-06-23 25.18 -3.15% 5.76% 38.10 0.90 115,214 26.44 26.44 25.00 12.50 87.50
2025-06-20 26.00 -3.60% 5.75% 42.75 49.46 42,993 26.65 26.65 25.20 55.17 44.83
2025-06-19 26.97 1.70% 10.85% 57.64 2.54 10,829 27.99 27.99 25.25 62.78 37.22
2025-06-18 26.52 -3.77% 7.13% 55.98 51.40 61,546 28.39 28.39 26.50 1.06 98.94
2025-06-17 27.56 4.71% 8.59% 62.85 1.64 426,711 26.50 27.69 25.50 94.06 5.94
2025-06-16 26.32 3.13% 14.53% 55.84 53.48 9,062 23.05 26.40 23.05 97.62 2.38
2025-06-13 25.52 -5.83% 7.07% 51.29 -0.84 22,518 25.29 26.79 25.02 28.25 71.75
2025-06-12 27.10 -1.45% 7.47% 80.17 51.88 31,202 26.51 28.49 26.51 29.80 70.20
2025-06-11 27.50 1.74% 9.03% 84.04 2.32 75,986 26.50 28.50 26.14 57.63 42.37
2025-06-10 27.03 0.07% 3.58% 58.29 52.68 18,222 26.50 27.45 26.50 55.79 44.21
2025-06-05 27.01 4.37% 8.65% 69.37 1.38 51,085 26.50 27.50 25.31 77.63 22.37
2025-06-04 25.88 0.70% 5.01% 59.23 52.64 32,403 25.99 26.39 25.13 59.52 40.48
2025-06-03 25.70 -1.12% 3.50% 65.46 -0.88 8,128 25.99 25.99 25.11 67.04 32.96
2025-06-02 25.99 1.05% 7.15% 58.43 52.28 3,867 26.98 26.98 25.18 45.00 55.00
2025-05-30 25.72 1.26% 10.65% 54.96 -0.30 55,863 24.26 26.60 24.04 65.62 34.38
2025-05-29 25.40 1.60% 3.16% 60.64 51.74 11,509 25.05 25.79 25.00 50.63 49.37
2025-05-27 25.00 -0.95% 7.13% 54.56 -0.94 13,508 25.99 25.99 24.26 42.77 57.23
2025-05-26 25.24 -4.29% 7.12% 59.26 50.94 50,530 26.37 26.79 25.01 12.92 87.08
2025-05-23 26.37 5.86% 11.88% 77.22 -0.46 93,486 24.00 26.85 24.00 83.16 16.84
2025-05-22 24.91 -0.60% 5.13% 78.96 53.20 13,099 25.40 25.40 24.16 60.49 39.51
2025-05-21 25.06 4.07% 7.96% 81.69 -3.38 41,026 23.50 25.10 23.25 97.84 2.16
2025-05-20 24.08 -3.68% 4.17% 60.19 53.50 14,975 24.75 25.00 24.00 8.00 92.00
2025-05-19 25.00 -0.60% 7.71% 52.10 -5.34 3,373 24.11 25.97 24.11 47.85 52.15