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 16.20 2.21% 11.44% 33.62 16.48 556,858 15.65 17.44 15.65 30.73 69.27
2026-05-18 15.85 -5.15% 10.02% 50.81 15.92 767,051 16.79 16.80 15.27 37.91 62.09
2026-05-15 16.71 0.12% 4.67% 60.38 15.78 581,644 16.90 17.27 16.50 27.27 72.73
2026-05-14 16.69 -1.53% 2.16% 64.85 17.64 613,789 16.95 17.01 16.65 11.11 88.89
2026-05-13 16.95 -0.70% 1.89% 63.12 15.74 922,327 17.10 17.21 16.89 18.75 81.25
2026-05-12 17.07 -1.04% 4.47% 60.51 18.16 2,048,265 17.30 17.76 17.00 9.21 90.79
2026-05-11 17.25 0.52% 6.77% 56.72 15.98 3,639,428 17.14 17.99 16.85 35.09 64.91
2026-05-08 17.16 -0.58% 3.01% 53.08 18.52 1,809,340 17.26 17.45 16.94 43.14 56.86
2026-05-07 17.26 1.83% 5.21% 45.25 15.80 1,416,024 16.95 17.57 16.70 64.37 35.63
2026-05-06 16.95 7.28% 7.37% 40.97 18.72 1,440,334 16.15 17.34 16.15 67.23 32.77
2026-05-05 15.80 -2.29% 3.70% 20.07 15.18 662,775 16.10 16.25 15.67 22.41 77.59
2026-05-04 16.17 2.21% 3.06% 16.98 16.42 310,932 16.48 16.50 16.01 32.65 67.35
2026-04-30 15.82 -2.10% 7.55% 10.03 15.92 735,692 16.15 16.24 15.10 63.16 36.84
2026-04-29 16.16 -1.52% 4.05% 26.56 15.72 635,152 16.41 16.70 16.05 16.92 83.08
2026-04-28 16.41 -2.32% 3.32% 41.01 16.60 1,452,695 16.75 16.79 16.25 29.63 70.37
2026-04-27 16.80 -0.88% 2.93% 52.37 16.22 1,471,326 16.99 17.24 16.75 10.20 89.80
2026-04-23 16.95 -3.91% 11.19% 38.76 17.38 2,098,028 17.66 17.69 15.91 58.43 41.57
2026-04-22 17.64 0.11% 3.14% 47.47 16.52 911,774 18.00 18.07 17.52 21.82 78.18
2026-04-21 17.62 1.03% 1.94% 39.08 18.76 745,356 17.51 17.85 17.51 32.35 67.65
2026-04-20 17.44 -4.75% 7.06% 52.89 16.48 2,460,343 18.00 18.20 17.00 36.67 63.33
2026-04-17 18.31 0.55% 2.84% 65.98 18.40 2,804,375 18.28 18.48 17.97 66.67 33.33
2026-04-16 18.21 3.11% 4.77% 64.41 18.22 1,358,729 17.79 18.44 17.60 72.62 27.38
2026-04-15 17.66 3.58% 4.90% 59.56 18.20 1,579,254 17.40 17.99 17.15 60.71 39.29
2026-04-14 17.05 2.53% 3.72% 57.17 17.12 1,870,855 16.98 17.30 16.68 59.68 40.32
2026-04-13 16.63 -7.82% 7.76% 60.43 16.98 2,246,849 17.30 17.50 16.24 30.95 69.05
2026-04-10 18.04 1.01% 1.96% 79.73 16.28 934,862 18.00 18.25 17.90 40.00 60.00
2026-04-09 17.86 -4.80% 9.30% 63.03 19.80 1,563,755 19.15 19.15 17.52 20.86 79.14
2026-04-08 18.76 10.03% 3.08% 72.29 15.92 3,297,753 18.76 18.76 18.20 100.00 0.00
2026-04-07 17.05 5.64% 9.37% 54.74 21.60 1,176,130 16.20 17.39 15.90 77.18 22.82
2026-04-06 16.14 -0.68% 4.76% 48.34 12.50 639,999 16.20 16.50 15.75 52.00 48.00
2026-04-03 16.25 -1.10% 6.39% 50.55 19.78 376,556 16.30 16.49 15.50 75.76 24.24
2026-04-02 16.43 1.55% 11.26% 51.70 12.72 845,817 15.97 16.70 15.01 84.02 15.98
2026-04-01 16.18 6.03% 7.08% 59.12 20.14 796,200 15.40 16.49 15.40 71.56 28.44
2026-03-31 15.26 4.88% 4.73% 44.08 12.22 407,044 15.25 15.50 14.80 65.71 34.29
2026-03-30 14.55 -9.06% 12.43% 27.57 18.30 1,436,396 16.19 16.19 14.40 8.38 91.62
2026-03-27 16.00 0.25% 3.46% 37.47 10.80 298,861 16.09 16.45 15.90 18.18 81.82
2026-03-26 15.96 -3.62% 4.34% 30.85 21.20 510,201 16.49 16.59 15.90 8.70 91.30
2026-03-25 16.56 1.66% 3.38% 36.79 10.72 909,343 16.49 16.80 16.25 56.36 43.64
2026-03-24 16.29 0.56% 5.00% 50.86 22.40 691,135 16.61 16.80 16.00 36.25 63.75
2026-03-19 16.20 -0.49% 5.81% 36.99 10.18 1,555,740 15.95 16.40 15.50 77.78 22.22
2026-03-18 16.28 6.89% 6.49% 33.03 22.22 528,852 15.45 16.40 15.40 88.00 12.00
2026-03-17 15.23 -3.85% 8.67% 35.85 10.34 511,074 16.00 16.30 15.00 17.69 82.31
2026-03-16 15.84 -6.33% 6.35% 39.10 20.12 572,549 16.40 16.75 15.75 9.00 91.00
2026-03-13 16.91 -0.35% 5.15% 52.18 11.56 424,142 17.00 17.35 16.50 48.24 51.76
2026-03-12 16.97 -4.18% 6.47% 42.00 22.26 618,661 17.95 17.95 16.86 10.09 89.91
2026-03-11 17.71 0.45% 7.29% 52.65 11.68 606,072 17.70 18.24 17.00 57.26 42.74
2026-03-10 17.63 8.83% 6.32% 50.61 23.74 1,284,048 16.76 17.82 16.76 82.08 17.92
2026-03-09 16.20 -10.00% 0.00% 40.85 11.52 557,738 16.20 16.20 16.20 0.00 100.00
2026-03-06 18.00 -4.81% 5.88% 51.66 20.88 460,523 18.90 18.90 17.85 14.29 85.71
2026-03-05 18.91 7.93% 8.40% 45.89 15.12 416,411 17.90 19.10 17.62 87.16 12.84
2026-03-04 17.52 0.23% 5.25% 31.73 22.70 481,655 17.85 17.85 16.96 62.92 37.08
2026-03-03 17.48 5.36% 9.95% 27.02 12.34 737,528 16.59 18.24 16.59 53.94 46.06
2026-03-02 16.59 -9.98% 5.00% 27.20 22.62 1,007,981 16.60 17.42 16.59 0.00 100.00
2026-02-27 18.43 7.15% 14.55% 36.45 10.56 1,772,514 17.20 18.90 16.50 80.42 19.58
2026-02-26 17.20 -1.77% 7.49% 18.07 26.30 1,739,969 17.70 17.80 16.56 51.61 48.39
2026-02-25 17.51 -1.57% 7.12% 24.70 8.10 1,863,010 18.51 18.51 17.28 18.70 81.30
2026-02-24 17.79 0.11% 11.57% 24.53 26.92 3,622,184 18.13 18.13 16.25 81.91 18.09
2026-02-23 17.77 -9.10% 16.48% 22.52 8.66 4,380,474 19.55 20.50 17.60 5.86 94.14
2026-02-20 19.55 -2.40% 12.95% 27.33 26.88 1,419,345 20.05 20.50 18.15 59.57 40.43
2026-02-19 20.03 -5.16% 8.44% 20.46 12.22 1,616,089 21.20 21.20 19.55 29.09 70.91
2026-02-18 21.12 4.50% 3.66% 23.00 27.84 1,937,385 20.53 21.25 20.50 82.67 17.33
2026-02-17 20.21 0.50% 2.74% 31.89 14.40 2,345,861 20.60 20.65 20.10 20.00 80.00
2026-02-16 20.11 -3.50% 5.03% 41.44 26.02 2,131,024 20.90 20.90 19.90 21.00 79.00
2026-02-13 20.84 1.96% 4.36% 50.74 14.20 3,404,316 20.44 21.29 20.40 49.44 50.56
2026-02-12 20.44 -1.54% 5.80% 42.94 27.48 3,582,954 20.75 21.17 20.01 37.07 62.93
2026-02-11 20.76 -2.12% 4.95% 52.81 13.40 3,955,401 21.41 21.41 20.40 35.64 64.36
2026-02-10 21.21 -3.11% 5.67% 54.78 28.12 2,905,591 22.10 22.19 21.00 17.65 82.35
2026-02-09 21.89 -9.17% 10.50% 56.77 14.30 8,519,220 23.99 24.00 21.72 7.46 92.54
2026-02-06 24.10 -1.35% 7.02% 77.37 29.48 14,098,979 24.40 25.15 23.50 36.36 63.64
2026-02-04 24.43 7.53% 7.52% 81.56 18.72 22,060,974 23.00 24.73 23.00 82.66 17.34
2026-02-03 22.72 5.72% 6.83% 75.38 30.14 12,816,067 21.51 22.98 21.51 82.31 17.69
2026-02-02 21.49 3.72% 8.20% 68.44 15.30 8,707,440 20.65 21.91 20.25 74.70 25.30
2026-01-30 20.72 -4.34% 8.29% 63.28 27.68 5,411,672 21.86 22.20 20.50 12.94 87.06
2026-01-29 21.66 7.17% 11.39% 83.28 13.76 16,821,457 20.25 22.00 19.75 84.89 15.11
2026-01-28 20.21 -0.49% 2.18% 65.96 29.56 1,001,337 20.40 20.60 20.16 11.36 88.64
2026-01-27 20.31 -1.69% 3.17% 59.33 10.86 2,314,603 20.70 20.85 20.21 15.63 84.37
2026-01-26 20.66 3.61% 2.86% 60.78 29.76 6,569,101 20.45 20.87 20.29 63.79 36.21
2026-01-23 19.94 1.37% 3.08% 34.67 11.56 1,513,799 19.70 20.10 19.50 73.33 26.67
2026-01-22 19.67 -0.30% 1.74% 30.00 28.32 1,073,481 19.89 19.89 19.55 35.29 64.71
2026-01-21 19.73 -0.15% 2.79% 28.97 11.02 1,565,343 20.00 20.25 19.70 5.45 94.55
2026-01-20 19.76 0.56% 1.98% 24.42 28.44 1,460,251 19.80 20.10 19.71 12.82 87.18
2026-01-19 19.65 0.72% 2.21% 34.34 11.08 1,462,518 19.70 19.90 19.47 41.86 58.14
2026-01-16 19.51 -0.51% 2.84% 27.00 28.22 2,224,876 19.66 19.95 19.40 20.00 80.00
2026-01-15 19.61 -1.56% 3.39% 26.34 10.80 1,971,302 20.02 20.11 19.45 24.24 75.76
2026-01-14 19.92 -1.48% 2.41% 33.33 28.42 2,204,942 20.22 20.38 19.90 4.17 95.83
2026-01-13 20.22 -0.88% 1.84% 46.75 11.42 1,712,378 20.33 20.50 20.13 24.32 75.68
2026-01-12 20.40 0.84% 3.23% 58.86 29.02 4,423,280 20.35 20.80 20.15 38.46 61.54
2026-01-09 20.23 -0.54% 1.44% 53.09 11.78 1,158,209 20.34 20.44 20.15 27.59 72.41
2026-01-08 20.34 -1.45% 2.41% 54.09 28.68 2,813,479 20.78 20.78 20.29 10.20 89.80
2026-01-07 20.64 1.83% 3.81% 58.90 12.00 7,289,316 20.35 20.97 20.20 57.14 42.86
2026-01-06 20.27 -0.78% 2.33% 46.90 29.28 2,852,862 20.49 20.67 20.20 14.89 85.11
2026-01-05 20.43 -0.73% 2.96% 60.71 11.26 3,532,661 20.90 20.90 20.30 21.67 78.33
2026-01-02 20.58 0.29% 3.92% 70.71 29.60 8,794,885 20.60 21.20 20.40 22.50 77.50
2026-01-01 20.52 0.93% 3.47% 65.31 11.56 6,018,056 20.60 21.20 20.49 4.23 95.77
2025-12-31 20.33 1.19% 2.35% 43.27 29.48 1,743,957 20.11 20.45 19.98 74.47 25.53
2025-12-30 20.09 -0.20% 1.70% 16.28 11.18 1,165,078 20.13 20.30 19.96 38.24 61.76
2025-12-29 20.13 -0.40% 3.74% 40.91 29.00 2,486,835 20.28 20.50 19.76 50.00 50.00
2025-12-26 20.21 -0.83% 4.25% 51.27 11.26 4,181,262 20.51 20.85 20.00 24.71 75.29
2025-12-24 20.38 0.20% 7.89% 57.75 29.16 17,105,434 20.45 21.87 20.27 6.87 93.13
2025-12-23 20.34 0.74% 3.96% 53.06 11.60 5,146,079 20.34 21.01 20.21 16.25 83.75
2025-12-22 20.19 0.10% 3.75% 43.20 29.08 2,215,807 20.10 20.75 20.00 25.33 74.67
2025-12-19 20.17 -0.25% 1.60% 57.91 11.30 1,333,880 20.38 20.38 20.06 34.38 65.62
2025-12-18 20.22 -1.22% 2.23% 59.42 29.04 2,967,428 20.40 20.60 20.15 15.56 84.44
2025-12-17 20.47 -2.34% 2.85% 66.15 11.40 2,451,978 20.85 20.96 20.38 15.52 84.48
2025-12-16 20.96 2.49% 4.16% 81.34 29.54 10,095,090 20.89 21.30 20.45 60.00 40.00
2025-12-15 20.45 1.44% 5.01% 70.83 12.38 5,204,696 20.11 20.95 19.95 50.00 50.00
2025-12-12 20.16 0.35% 2.51% 69.57 28.52 2,329,650 20.25 20.40 19.90 52.00 48.00
2025-12-11 20.09 -0.64% 2.40% 69.18 11.80 1,608,062 20.42 20.48 20.00 18.75 81.25
2025-12-10 20.22 -1.22% 3.97% 53.92 28.38 6,983,526 20.63 20.95 20.15 8.75 91.25
2025-12-09 20.47 3.75% 8.31% 74.25 12.06 8,296,275 19.87 21.25 19.62 52.15 47.85
2025-12-08 19.73 0.15% 2.55% 52.52 28.88 1,590,248 19.75 20.12 19.62 22.00 78.00
2025-12-05 19.70 0.31% 4.29% 38.24 10.58 1,982,442 19.79 20.17 19.34 43.37 56.63
2025-12-04 19.64 -0.05% 2.41% 56.03 28.82 1,563,735 19.89 19.99 19.52 25.53 74.47
2025-12-03 19.65 -0.51% 2.96% 43.05 10.46 1,720,965 19.76 20.18 19.60 8.62 91.38
2025-12-02 19.75 1.13% 3.59% 57.58 28.84 4,147,410 19.74 20.20 19.50 35.71 64.29
2025-12-01 19.53 0.26% 2.11% 58.18 10.66 2,907,617 19.80 19.81 19.40 31.71 68.29
2025-11-28 19.48 -2.89% 5.26% 59.14 28.40 1,627,588 20.05 20.40 19.38 9.80 90.20
2025-11-27 20.06 4.64% 5.91% 66.15 10.56 3,608,330 19.11 20.24 19.11 84.07 15.93
2025-11-26 19.17 -2.24% 4.79% 60.65 29.56 2,923,149 19.68 19.68 18.78 43.33 56.67
2025-11-25 19.61 -4.11% 7.31% 64.70 8.78 4,075,065 20.60 20.85 19.43 12.68 87.32
2025-11-24 20.45 7.07% 9.37% 73.62 30.44 10,752,800 19.48 20.90 19.11 74.86 25.14
2025-11-21 19.10 -6.65% 16.14% 59.23 10.46 11,057,201 21.44 21.95 18.90 6.56 93.44
2025-11-20 20.46 10.00% 8.83% 82.24 27.74 9,800,270 18.80 20.46 18.80 100.00 0.00
2025-11-19 18.60 1.81% 3.72% 58.97 13.18 2,169,766 18.27 18.95 18.27 48.53 51.47
2025-11-18 18.27 1.27% 3.53% 45.81 24.02 1,498,455 18.30 18.75 18.11 25.00 75.00
2025-11-17 18.04 2.85% 4.57% 30.26 12.52 2,050,148 17.79 18.31 17.51 66.25 33.75
2025-11-14 17.54 -0.74% 2.00% 5.66 23.56 779,652 17.60 17.85 17.50 11.43 88.57
2025-11-13 17.67 0.00% 2.51% 12.74 11.52 1,498,817 17.70 17.94 17.50 38.64 61.36
2025-11-12 17.67 -0.23% 4.23% 30.81 23.82 845,572 17.88 18.25 17.51 21.62 78.38
2025-11-11 17.71 -2.64% 4.22% 29.61 11.52 698,404 18.20 18.26 17.52 25.68 74.32
2025-11-10 18.19 0.50% 1.49% 24.30 23.90 324,077 18.35 18.36 18.09 37.04 62.96
2025-11-07 18.10 -0.82% 2.05% 20.88 12.48 562,345 18.30 18.40 18.03 18.92 81.08
2025-11-06 18.25 -0.92% 3.83% 15.85 23.72 1,064,532 18.45 18.69 18.00 36.23 63.77
2025-11-05 18.42 -2.07% 3.50% 23.82 12.78 680,343 18.95 18.95 18.31 17.19 82.81
2025-11-04 18.81 -0.74% 5.14% 31.89 24.06 1,274,855 19.24 19.24 18.30 54.26 45.74
2025-11-03 18.95 0.58% 4.06% 49.01 13.56 2,362,432 18.70 19.46 18.70 32.89 67.11
2025-10-31 18.84 2.22% 5.63% 47.22 24.34 1,810,631 18.90 19.15 18.13 69.61 30.39
2025-10-30 18.43 -0.65% 5.06% 40.33 13.34 1,916,031 18.60 19.10 18.18 27.17 72.83
2025-10-29 18.55 -4.77% 8.27% 51.43 23.52 3,100,104 19.46 19.89 18.37 11.84 88.16
2025-10-28 19.48 -0.36% 6.63% 67.54 13.58 4,407,871 19.50 20.58 19.30 14.06 85.94
2025-10-27 19.55 -4.59% 6.38% 72.12 25.38 2,062,387 20.43 20.69 19.45 8.06 91.94
2025-10-24 20.49 1.44% 5.00% 68.80 13.72 3,899,224 20.40 20.80 19.81 68.69 31.31
2025-10-23 20.20 1.10% 7.32% 64.86 27.26 12,561,597 19.98 21.40 19.94 17.81 82.19
2025-10-22 19.98 4.99% 6.30% 54.64 13.14 6,275,551 19.11 20.25 19.05 77.50 22.50
2025-10-21 19.03 -0.16% 2.05% 50.27 26.82 1,471,533 19.39 19.39 19.00 7.69 92.31
2025-10-17 19.06 -0.37% 3.43% 50.69 11.24 3,669,718 19.35 19.60 18.95 16.92 83.08
2025-10-16 19.13 3.80% 5.66% 40.67 26.88 6,803,265 18.50 19.23 18.20 90.29 9.71
2025-10-15 18.43 0.82% 3.98% 42.08 11.38 2,202,107 18.65 19.08 18.35 10.96 89.04
2025-10-14 18.28 2.12% 2.86% 35.24 25.48 3,894,354 18.50 18.70 18.18 19.23 80.77
2025-10-13 17.90 -5.89% 6.78% 37.09 11.08 4,444,743 18.75 18.90 17.70 16.67 83.33
2025-10-10 19.02 -0.42% 2.82% 49.42 24.72 3,312,694 19.16 19.34 18.81 39.62 60.38
2025-10-09 19.10 -2.60% 5.21% 38.13 13.32 3,264,301 19.60 20.00 19.01 9.09 90.91
2025-10-08 19.61 3.16% 9.14% 30.33 24.88 17,304,734 19.05 20.77 19.03 33.33 66.67
2025-10-07 19.01 0.00% 4.20% 34.37 14.34 1,987,873 19.04 19.60 18.81 25.32 74.68
2025-10-06 19.01 -4.81% 11.48% 36.34 23.68 7,139,704 20.31 20.40 18.30 33.81 66.19
2025-10-03 19.97 4.23% 6.60% 52.49 14.34 6,870,223 19.38 20.20 18.95 81.60 18.40
2025-10-02 19.16 -3.13% 4.50% 47.38 25.60 3,006,077 19.96 19.96 19.10 6.98 93.02
2025-10-01 19.78 2.75% 3.69% 47.12 12.72 2,610,393 19.30 19.96 19.25 74.65 25.35
2025-09-30 19.25 0.94% 6.91% 47.89 26.84 6,664,614 19.05 20.10 18.80 34.62 65.38
2025-09-29 19.07 -6.61% 9.43% 49.42 11.66 5,951,554 20.30 20.30 18.55 29.71 70.29
2025-09-26 20.42 -8.68% 11.23% 52.66 26.48 21,397,096 22.38 22.38 20.12 13.27 86.73
2025-09-25 22.36 4.83% 4.26% 78.78 14.36 14,938,960 22.49 23.00 22.06 31.91 68.09
2025-09-24 21.33 1.09% 4.63% 80.48 30.36 7,259,701 22.06 22.16 21.18 15.31 84.69
2025-09-23 21.10 7.87% 10.08% 83.09 12.30 14,893,897 19.70 21.52 19.55 78.68 21.32
2025-09-22 19.56 0.05% 3.04% 79.21 29.90 2,386,782 19.70 19.99 19.40 27.12 72.88
2025-09-19 19.55 -3.27% 5.93% 77.23 9.22 3,519,153 20.30 20.55 19.40 13.04 86.96
2025-09-18 20.21 3.27% 5.58% 81.34 29.88 5,893,735 19.90 20.80 19.70 46.36 53.64
2025-09-17 19.57 2.14% 6.67% 80.59 10.54 4,398,890 19.39 19.99 18.74 66.40 33.60
2025-09-16 19.16 -4.34% 21.98% 80.92 28.60 19,452,019 20.25 22.03 18.06 27.71 72.29
2025-09-15 20.03 9.99% 9.45% 87.37 9.72 8,787,436 19.00 20.03 18.30 100.00 0.00
2025-09-12 18.21 10.03% 8.07% 86.34 30.34 13,225,869 17.00 18.21 16.85 100.00 0.00
2025-09-11 16.55 9.53% 10.80% 76.20 6.08 12,822,103 15.00 16.62 15.00 95.68 4.32
2025-09-10 15.11 -0.26% 3.24% 72.99 27.02 916,266 15.16 15.29 14.81 62.50 37.50
2025-09-09 15.15 -1.24% 5.44% 75.17 3.20 2,537,781 15.32 15.50 14.70 56.25 43.75
2025-09-08 15.34 -1.73% 4.81% 74.66 27.10 3,318,025 15.58 15.90 15.17 23.29 76.71
2025-09-05 15.61 2.36% 4.13% 73.51 3.58 6,276,346 15.26 15.89 15.26 55.56 44.44
2025-09-04 15.25 3.60% 8.88% 71.22 27.64 9,150,450 14.71 15.81 14.52 56.59 43.41
2025-09-03 14.72 -2.26% 5.75% 65.59 2.86 11,738,133 15.24 15.44 14.60 14.29 85.71
2025-09-02 15.06 9.61% 11.76% 77.99 26.58 16,457,218 13.66 15.11 13.52 96.86 3.14
2025-09-01 13.74 -2.14% 7.49% 69.08 3.54 9,425,950 14.29 14.49 13.48 25.74 74.26
2025-08-29 14.04 6.61% 10.45% 76.81 23.94 23,868,782 13.22 14.48 13.11 67.88 32.12
2025-08-28 13.17 1.93% 6.23% 59.52 4.14 19,490,394 12.85 13.65 12.85 40.00 60.00
2025-08-27 12.92 -1.67% 3.42% 63.98 22.20 2,357,439 13.18 13.29 12.85 15.91 84.09
2025-08-26 13.14 -2.52% 6.15% 68.64 3.64 4,473,149 13.67 13.80 13.00 17.50 82.50
2025-08-25 13.48 0.00% 8.45% 80.75 22.64 5,745,689 13.64 13.99 12.90 53.21 46.79
2025-08-22 13.48 -0.59% 4.34% 81.15 4.32 4,757,502 13.12 13.69 13.12 63.16 36.84
2025-08-21 13.56 7.02% 9.92% 71.43 22.64 24,664,210 12.80 13.85 12.60 76.80 23.20
2025-08-20 12.67 0.72% 2.56% 39.05 4.48 1,208,356 12.48 12.80 12.48 59.38 40.62
2025-08-19 12.58 0.16% 2.80% 63.08 20.86 1,090,088 12.85 12.85 12.50 22.86 77.14
2025-08-18 12.56 -1.64% 3.60% 61.27 4.30 2,228,816 12.80 12.95 12.50 13.33 86.67
2025-08-15 12.77 4.16% 5.14% 65.17 20.82 4,393,570 12.26 12.89 12.26 80.95 19.05
2025-08-13 12.26 -0.49% 2.13% 49.20 4.72 3,078,405 12.42 12.45 12.19 26.92 73.08
2025-08-12 12.32 -0.08% 2.13% 50.81 19.80 1,185,005 12.34 12.45 12.19 50.00 50.00
2025-08-11 12.33 0.33% 2.86% 50.20 4.84 1,822,314 12.30 12.60 12.25 22.86 77.14
2025-08-08 12.29 -2.69% 5.64% 45.83 19.82 4,212,232 12.73 12.73 12.05 35.29 64.71
2025-08-07 12.63 -3.14% 8.19% 47.83 4.76 6,957,836 13.41 13.47 12.45 17.65 82.35
2025-08-06 13.04 10.04% 10.88% 61.28 20.50 12,775,239 11.85 13.04 11.76 100.00 0.00
2025-08-05 11.85 -0.59% 1.69% 17.24 5.58 874,319 12.00 12.00 11.80 25.00 75.00
2025-08-04 11.92 -0.33% 1.85% 16.34 18.12 818,514 12.01 12.10 11.88 18.18 81.82
2025-08-01 11.96 -2.76% 5.53% 32.61 5.72 1,656,577 12.40 12.40 11.75 32.31 67.69
2025-07-31 12.30 0.16% 2.13% 25.97 18.20 1,215,237 12.26 12.45 12.19 42.31 57.69
2025-07-30 12.28 -0.32% 2.37% 31.33 6.40 783,161 12.30 12.54 12.25 10.34 89.66
2025-07-29 12.32 -1.52% 3.67% 53.99 18.16 1,648,458 12.69 12.70 12.25 15.56 84.44
2025-07-28 12.51 -1.81% 3.30% 54.29 6.48 1,416,109 12.60 12.85 12.44 17.07 82.93
2025-07-25 12.74 1.84% 3.78% 56.00 18.54 2,089,462 12.73 12.89 12.42 68.08 31.92
2025-07-24 12.51 -2.27% 4.10% 55.23 6.94 1,342,537 12.94 12.94 12.43 15.69 84.31
2025-07-23 12.80 -1.16% 4.52% 60.57 18.08 2,997,137 13.10 13.17 12.60 35.09 64.91
2025-07-22 12.95 2.78% 6.86% 50.53 7.52 13,683,523 12.76 13.09 12.25 83.33 16.67
2025-07-21 12.60 -6.04% 8.50% 39.55 18.38 11,780,919 13.40 13.40 12.35 23.81 76.19
2025-07-18 13.41 1.51% 8.30% 55.08 6.82 31,782,721 13.41 14.35 13.25 14.55 85.45
2025-07-17 13.21 9.81% 8.09% 64.90 20.00 26,020,919 12.25 13.23 12.24 97.98 2.02
2025-07-16 12.03 -1.39% 3.42% 64.11 6.42 2,215,761 12.21 12.40 11.99 9.76 90.24
2025-07-15 12.20 -0.97% 5.24% 73.00 17.64 3,992,115 12.41 12.65 12.02 28.57 71.43
2025-07-14 12.32 1.40% 8.67% 75.00 6.76 9,436,381 12.22 13.04 12.00 30.77 69.23
2025-07-11 12.15 0.16% 4.13% 74.16 17.88 5,640,632 12.32 12.60 12.10 10.00 90.00
2025-07-10 12.13 -6.04% 11.26% 73.76 6.42 21,479,803 13.24 13.24 11.90 17.16 82.84
2025-07-09 12.91 -3.87% 8.58% 87.59 17.84 12,490,702 13.49 13.79 12.70 19.27 80.73
2025-07-08 13.43 2.91% 11.32% 99.52 7.98 23,686,367 14.36 14.36 12.90 36.30 63.70
2025-07-07 13.05 10.03% 6.53% 99.54 18.88 6,376,103 12.48 13.05 12.25 100.00 0.00
2025-07-04 11.86 10.02% 6.85% 99.49 7.22 20,951,565 11.10 11.86 11.10 100.00 0.00
2025-07-03 10.78 10.22% 11.13% 73.44 16.50 16,446,438 9.70 10.78 9.70 100.00 0.00
2025-07-02 9.78 0.62% 1.96% 68.62 5.06 2,004,699 9.70 9.89 9.70 42.11 57.89
2025-07-01 9.72 0.00% 4.08% 62.72 14.50 1,870,118 9.73 9.95 9.56 41.03 58.97
2025-06-30 9.72 -0.21% 4.49% 57.87 4.94 2,278,847 9.95 10.00 9.57 34.88 65.12
2025-06-27 9.74 1.04% 2.99% 54.80 14.50 3,270,533 9.70 9.99 9.70 13.79 86.21
2025-06-26 9.64 3.54% 4.74% 53.08 4.98 4,464,295 9.56 9.95 9.50 31.11 68.89
2025-06-25 9.31 6.40% 8.34% 44.85 14.30 4,283,270 8.81 9.48 8.75 76.71 23.29
2025-06-24 8.75 9.65% 4.58% 35.54 4.32 1,068,951 8.89 8.90 8.51 61.54 38.46
2025-06-23 7.98 -11.14% 9.65% 20.74 13.18 1,533,252 8.71 8.75 7.98 0.00 100.00
2025-06-20 8.98 4.78% 7.31% 29.47 2.78 1,274,470 8.60 9.10 8.48 80.65 19.35
2025-06-19 8.57 -3.05% 7.39% 9.32 15.18 1,335,626 8.90 9.15 8.52 7.94 92.06
2025-06-18 8.84 -3.18% 5.49% 10.79 1.96 1,085,977 9.10 9.23 8.75 18.75 81.25
2025-06-17 9.13 -2.46% 5.56% 11.19 15.72 2,962,414 9.36 9.50 9.00 26.00 74.00
2025-06-16 9.36 -0.43% 3.01% 27.27 2.54 1,521,144 9.34 9.59 9.31 17.86 82.14
2025-06-13 9.40 -3.19% 4.19% 24.32 16.18 1,341,678 9.69 9.69 9.30 25.64 74.36
2025-06-12 9.71 0.00% 4.33% 34.68 2.62 2,354,986 9.75 10.11 9.69 4.76 95.24
2025-06-11 9.71 1.57% 5.16% 25.29 16.80 2,098,628 9.66 9.99 9.50 42.86 57.14
2025-06-10 9.56 -2.05% 4.32% 44.05 2.62 2,586,038 9.80 9.90 9.49 17.07 82.93
2025-06-05 9.76 -1.21% 3.61% 37.88 16.50 1,352,692 9.90 10.05 9.70 17.14 82.86
2025-06-04 9.88 -0.50% 3.61% 36.90 3.02 1,208,105 9.99 10.05 9.70 51.43 48.57
2025-06-03 9.93 -2.36% 7.08% 37.83 16.74 1,337,598 10.20 10.44 9.75 26.09 73.91
2025-06-02 10.17 2.11% 6.51% 40.89 3.12 2,078,685 10.00 10.64 9.99 27.69 72.31
2025-05-30 9.96 -1.97% 3.94% 55.21 17.22 516,120 10.30 10.30 9.91 12.82 87.18
2025-05-29 10.16 0.69% 3.69% 64.41 2.70 958,163 10.25 10.40 10.03 35.14 64.86
2025-05-27 10.09 -4.36% 10.20% 71.81 17.62 3,223,684 10.50 10.80 9.80 29.00 71.00
2025-05-26 10.55 7.32% 18.88% 84.03 2.56 8,788,266 9.11 10.83 9.11 83.72 16.28
2025-05-23 9.83 -5.48% 8.80% 82.53 18.54 2,370,294 10.31 10.39 9.55 33.33 66.67
2025-05-22 10.40 -1.79% 7.77% 95.41 1.12 7,302,567 10.58 11.10 10.30 12.50 87.50
2025-05-21 10.59 0.09% 6.61% 99.21 19.68 3,082,775 10.80 10.80 10.13 68.66 31.34
2025-05-20 10.58 -0.38% 5.29% 84.11 1.50 4,149,302 10.76 10.95 10.40 32.73 67.27
2025-05-19 10.62 10.40% 17.22% 78.72 19.66 7,904,089 9.62 10.62 9.06 100.00 0.00