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 35.78 0.51% 1.24% 32.08 20.50 9,500 35.95 35.95 35.51 61.37 38.63
2026-05-18 35.60 -1.79% 1.83% 48.20 51.06 6,000 36.25 36.25 35.60 0.00 100.00
2026-05-15 36.25 -1.09% 0.92% 51.34 20.14 10,000 36.25 36.27 35.94 93.94 6.06
2026-05-14 36.65 -1.03% 0.16% 56.59 52.36 17,000 36.69 36.71 36.65 0.00 100.00
2026-05-13 37.03 1.45% 5.13% 49.12 20.94 21,000 36.99 38.50 36.62 21.81 78.19
2026-05-12 36.50 -1.16% 2.58% 41.54 53.12 55,000 37.44 37.44 36.50 0.00 100.00
2026-05-11 36.93 -2.69% 2.90% 49.54 19.88 10,000 37.20 38.00 36.93 0.00 100.00
2026-05-08 37.95 0.66% 3.58% 54.88 53.98 14,000 37.54 38.45 37.12 62.41 37.59
2026-05-07 37.70 1.07% 1.58% 51.04 21.92 75,500 37.60 38.03 37.44 44.07 55.93
2026-05-06 37.30 4.19% 2.25% 41.67 53.48 15,000 36.51 37.30 36.48 100.00 0.00
2026-05-05 35.80 -0.86% 0.61% 15.76 21.12 10,000 36.00 36.00 35.78 9.09 90.91
2026-05-04 36.11 0.31% 5.00% 27.55 50.48 8,000 37.81 37.82 36.02 5.00 95.00
2026-04-30 36.00 -3.04% 4.41% 35.70 21.74 58,000 36.38 36.91 35.35 41.67 58.33
2026-04-29 37.13 -0.77% 1.35% 53.27 50.26 7,500 37.49 37.50 37.00 26.00 74.00
2026-04-28 37.42 1.19% 3.12% 67.47 24.00 8,000 37.68 37.69 36.55 76.31 23.69
2026-04-27 36.98 -1.31% 3.38% 70.56 50.84 10,500 38.19 38.19 36.94 3.20 96.80
2026-04-23 37.47 -0.35% 2.98% 56.09 23.12 31,000 38.00 38.00 36.90 51.82 48.18
2026-04-22 37.60 -1.36% 3.56% 59.24 51.82 8,000 38.71 38.72 37.39 15.79 84.21
2026-04-21 38.12 -0.18% 0.90% 61.46 23.38 14,000 38.02 38.12 37.78 100.00 0.00
2026-04-20 38.19 1.19% 6.34% 77.24 52.86 23,500 37.70 38.39 36.10 91.27 8.73
2026-04-17 37.74 1.53% 1.77% 77.07 23.52 8,000 37.39 37.91 37.25 74.24 25.76
2026-04-16 37.17 0.68% 3.98% 74.39 51.96 25,000 36.19 37.62 36.18 68.75 31.25
2026-04-15 36.92 2.21% 7.19% 70.42 22.38 20,000 36.84 39.37 36.73 7.20 92.81
2026-04-14 36.12 2.35% 1.01% 60.65 51.46 5,500 35.76 36.12 35.76 100.00 0.00
2026-04-13 35.29 -4.21% 3.74% 63.52 20.78 22,000 35.77 35.82 34.53 58.91 41.09
2026-04-10 36.84 0.57% 4.41% 78.20 49.80 16,000 36.96 38.11 36.50 21.12 78.88
2026-04-09 36.63 -0.89% 8.38% 73.65 23.88 37,500 36.85 36.85 34.00 92.28 7.72
2026-04-08 36.96 9.71% 5.66% 62.90 49.38 29,000 34.98 36.96 34.98 100.00 0.00
2026-04-07 33.69 1.17% 1.57% 37.77 24.54 25,000 33.23 33.69 33.17 100.00 0.00
2026-04-06 33.30 -0.30% 2.23% 47.92 42.84 17,000 33.00 33.50 32.77 72.60 27.40
2026-04-03 33.40 -0.98% 4.72% 51.98 23.76 11,500 33.07 34.63 33.07 21.16 78.84
2026-04-02 33.73 -2.15% 1.26% 49.47 43.04 9,500 33.41 33.82 33.40 78.57 21.43
2026-04-01 34.47 4.36% 7.70% 59.15 24.42 30,000 33.62 35.39 32.86 63.64 36.36
2026-03-31 33.03 0.21% 1.09% 53.64 44.52 3,000 33.30 33.39 33.03 0.00 100.00
2026-03-30 32.96 -1.05% 10.95% 46.53 21.54 49,000 32.56 34.95 31.50 42.32 57.68
2026-03-27 33.31 -4.39% 1.59% 47.66 44.38 14,500 33.84 33.84 33.31 0.00 100.00
2026-03-26 34.84 -0.23% 3.55% 53.64 22.24 15,500 35.00 35.01 33.81 85.83 14.17
2026-03-25 34.92 4.08% 2.62% 48.60 47.44 45,500 34.03 34.92 34.03 100.00 0.00
2026-03-24 33.55 1.21% 1.58% 58.95 22.40 35,500 33.58 34.08 33.55 0.00 100.00
2026-03-19 33.15 -1.92% 0.27% 43.04 44.70 6,000 33.14 33.23 33.14 11.12 88.88
2026-03-18 33.80 1.50% 1.05% 43.97 21.60 2,500 33.45 33.80 33.45 100.00 0.00
2026-03-17 33.30 2.08% 2.46% 45.21 46.00 8,000 32.50 33.30 32.50 100.00 0.00
2026-03-16 32.62 -2.34% 2.15% 39.20 20.60 5,500 33.32 33.32 32.62 0.00 100.00
2026-03-13 33.40 -0.60% 1.21% 42.32 44.64 19,500 33.50 33.50 33.10 75.00 25.00
2026-03-12 33.60 -2.44% 9.79% 36.35 22.16 25,500 36.89 36.89 33.60 0.00 100.00
2026-03-11 34.44 -1.85% 6.26% 39.41 45.04 51,000 36.29 36.30 34.16 13.08 86.92
2026-03-10 35.09 9.01% 2.78% 46.85 23.84 27,500 34.23 35.18 34.23 90.53 9.47
2026-03-09 32.19 -6.61% 14.44% 20.94 46.34 83,500 34.80 35.50 31.02 26.12 73.88
2026-03-06 34.47 -1.29% 1.78% 28.12 18.04 20,000 34.61 34.91 34.30 27.87 72.13
2026-03-05 34.92 2.08% 2.02% 21.32 50.90 16,500 34.23 34.92 34.23 100.00 0.00
2026-03-04 34.21 -1.16% 2.66% 26.09 18.94 19,500 34.07 34.68 33.78 47.78 52.22
2026-03-03 34.61 -0.29% 8.22% 24.57 49.48 45,000 34.71 35.54 32.84 65.56 34.44
2026-03-02 34.71 -4.41% 12.45% 24.06 19.74 50,000 36.24 36.49 32.45 55.94 44.06
2026-02-27 36.31 -0.19% 1.52% 37.09 49.68 15,000 36.50 36.62 36.07 43.64 56.36
2026-02-26 36.38 1.99% 4.94% 35.26 22.94 44,500 35.40 37.15 35.40 56.00 44.00
2026-02-25 35.67 -1.27% 1.07% 27.20 49.82 17,000 36.00 36.04 35.66 2.63 97.37
2026-02-24 36.13 -1.50% 2.26% 25.79 21.52 87,000 36.63 36.63 35.82 38.27 61.73
2026-02-23 36.68 -5.32% 1.77% 31.55 50.74 29,500 37.33 37.33 36.68 0.00 100.00
2026-02-20 38.74 3.03% 5.27% 49.40 22.62 12,500 37.40 38.74 36.80 100.00 0.00
2026-02-19 37.60 -2.19% 0.93% 25.52 54.86 10,500 37.95 37.95 37.60 0.00 100.00
2026-02-18 38.44 -0.67% 2.51% 29.19 20.34 21,500 37.50 38.44 37.50 100.00 0.00
2026-02-17 38.70 1.71% 4.88% 33.41 56.54 45,000 38.00 38.70 36.90 100.00 0.00
2026-02-16 38.05 -1.09% 4.69% 30.30 20.86 40,000 38.00 38.64 36.91 65.90 34.11
2026-02-13 38.47 -0.52% 8.12% 34.27 55.24 12,500 38.35 41.30 38.20 8.71 91.29
2026-02-12 38.67 -2.08% 1.69% 36.29 21.70 26,000 39.15 39.15 38.50 26.15 73.85
2026-02-11 39.49 0.84% 0.66% 33.75 55.64 8,500 39.23 39.49 39.23 100.00 0.00
2026-02-10 39.16 0.93% 0.62% 26.36 23.34 8,000 39.05 39.20 38.96 83.34 16.66
2026-02-09 38.80 -3.41% 2.78% 18.44 54.98 54,000 39.57 39.57 38.50 28.04 71.96
2026-02-06 40.17 -0.45% 11.36% 48.50 22.62 37,500 39.74 44.00 39.51 14.70 85.30
2026-02-04 40.35 0.40% 2.78% 57.59 57.72 31,000 40.23 40.99 39.88 42.34 57.66
2026-02-03 40.19 1.13% 0.85% 56.09 22.98 17,500 39.85 40.19 39.85 100.00 0.00
2026-02-02 39.74 0.10% 4.13% 39.88 57.40 9,000 40.88 40.88 39.26 29.63 70.37
2026-01-30 39.70 0.03% 6.76% 42.18 22.08 66,500 40.54 41.99 39.33 13.91 86.09
2026-01-29 39.69 -2.70% 6.94% 52.43 57.32 31,000 41.17 41.17 38.50 44.57 55.43
2026-01-28 40.79 -0.49% 0.34% 75.14 22.06 20,500 40.77 40.84 40.70 64.29 35.71
2026-01-27 40.99 -0.17% 0.86% 72.42 59.52 18,000 40.95 40.99 40.64 100.00 0.00
2026-01-26 41.06 1.99% 1.70% 68.78 22.46 34,000 41.26 41.26 40.57 71.01 28.99
2026-01-23 40.26 1.00% 5.00% 46.04 59.66 30,000 40.00 42.00 40.00 13.00 87.00
2026-01-22 39.86 0.13% 2.48% 51.27 20.86 19,000 40.85 40.85 39.86 0.00 100.00
2026-01-21 39.81 -1.46% 3.57% 44.93 58.86 66,500 40.27 40.60 39.20 43.57 56.43
2026-01-20 40.40 0.42% 0.69% 49.43 20.76 9,000 40.39 40.65 40.37 10.71 89.29
2026-01-19 40.23 1.87% 1.85% 40.90 60.04 18,000 40.65 40.65 39.91 43.24 56.76
2026-01-16 39.49 1.13% 1.37% 49.56 20.42 19,500 39.49 39.87 39.33 29.63 70.37
2026-01-15 39.05 -0.84% 1.77% 51.43 58.56 11,500 39.57 39.69 39.00 7.24 92.76
2026-01-14 39.38 -0.66% 1.22% 57.76 19.54 11,500 39.41 39.67 39.19 39.58 60.42
2026-01-13 39.64 -2.29% 1.93% 66.13 59.22 37,000 39.06 39.64 38.89 100.00 0.00
2026-01-12 40.57 2.06% 12.22% 72.30 20.06 70,500 39.75 40.96 36.50 91.26 8.74
2026-01-09 39.75 -1.36% 3.73% 69.98 61.08 20,000 39.64 41.12 39.64 7.43 92.57
2026-01-08 40.30 -0.37% 2.62% 79.55 18.42 23,500 40.02 41.07 40.02 26.67 73.33
2026-01-07 40.45 -1.63% 3.00% 82.07 62.18 44,000 40.00 41.20 40.00 37.50 62.50
2026-01-06 41.12 4.00% 5.82% 93.04 18.72 65,500 39.86 42.00 39.69 61.91 38.09
2026-01-05 39.54 1.70% 7.04% 85.64 63.52 84,500 39.00 41.50 38.77 28.20 71.80
2026-01-02 38.88 1.14% 14.63% 83.33 15.56 56,500 38.11 38.95 33.98 98.59 1.41
2026-01-01 38.44 2.64% 3.68% 74.23 62.20 8,500 37.72 38.86 37.48 69.56 30.44
2025-12-31 37.45 -0.93% 1.96% 48.75 14.68 28,000 38.00 38.00 37.27 24.66 75.34
2025-12-30 37.80 0.91% 5.10% 72.50 60.22 43,000 38.90 38.95 37.06 39.15 60.85
2025-12-29 37.46 1.46% 4.25% 69.23 15.38 17,500 37.43 38.49 36.92 34.39 65.61
2025-12-26 36.92 0.33% 9.15% 67.16 59.54 20,000 36.80 39.95 36.60 9.55 90.45
2025-12-24 36.80 0.03% 1.18% 65.89 14.30 7,500 36.37 36.80 36.37 100.00 0.00
2025-12-23 36.79 -0.46% 0.27% 63.53 59.30 12,000 36.84 36.89 36.79 0.00 100.00
2025-12-22 36.96 0.43% 2.64% 67.33 14.28 33,000 37.77 37.77 36.80 16.49 83.51
2025-12-19 36.80 -0.62% 1.85% 68.09 59.64 16,000 37.09 37.48 36.80 0.00 100.00
2025-12-18 37.03 -1.28% 2.58% 79.66 13.96 16,000 36.57 37.34 36.40 67.02 32.98
2025-12-17 37.51 3.16% 4.99% 87.83 60.10 13,500 37.80 37.84 36.04 81.67 18.33
2025-12-16 36.36 0.00% 5.06% 65.54 14.92 16,000 36.36 37.99 36.16 10.93 89.07
2025-12-15 36.36 1.00% 14.06% 69.65 57.80 40,000 36.04 37.64 33.00 72.42 27.59
2025-12-12 36.00 0.06% 3.42% 58.43 14.92 8,000 36.06 37.23 36.00 0.00 100.00
2025-12-11 35.98 -0.25% 10.55% 81.91 57.08 23,000 39.40 39.40 35.64 9.04 90.96
2025-12-10 36.07 -0.06% 2.96% 65.30 14.88 16,000 36.09 36.92 35.86 19.81 80.19
2025-12-09 36.09 0.61% 0.00% 67.88 57.26 12,500 36.09 36.09 36.09 0.00 100.00
2025-12-08 35.87 1.59% 3.83% 64.10 14.92 19,000 35.50 36.86 35.50 27.21 72.79
2025-12-04 35.31 -0.59% 1.17% 62.16 56.82 10,000 35.50 35.56 35.15 39.02 60.98
2025-12-03 35.52 -0.81% 0.70% 64.79 13.80 27,500 35.69 35.75 35.50 8.00 92.00
2025-12-02 35.81 0.67% 5.28% 65.18 57.24 18,500 36.10 37.70 35.81 0.00 100.00
2025-12-01 35.57 -0.36% 6.37% 63.40 14.38 15,000 37.75 37.75 35.49 3.54 96.46
2025-11-28 35.70 6.98% 1.33% 56.87 56.76 22,500 35.45 35.92 35.45 53.19 46.81
2025-11-27 33.37 -3.28% 5.78% 49.21 14.64 8,000 34.80 35.30 33.37 0.00 100.00
2025-11-26 34.50 1.08% 1.14% 61.86 52.10 14,500 34.59 34.59 34.20 76.92 23.08
2025-11-24 34.13 -0.58% 1.26% 52.00 16.90 20,000 34.02 34.45 34.02 25.58 74.42
2025-11-21 34.33 0.82% 0.76% 57.83 51.36 52,000 34.25 34.50 34.24 34.62 65.38
2025-11-19 34.05 0.00% 0.50% 56.34 17.30 1,500 33.89 34.06 33.89 94.13 5.87
2025-11-18 34.05 -0.76% 3.49% 51.34 50.80 6,500 35.24 35.24 34.05 0.00 100.00
2025-11-17 34.31 0.00% 0.00% 51.48 17.30 1,500 34.31 34.31 34.31 0.00 100.00
2025-11-14 34.31 -1.92% 1.24% 49.10 51.32 11,500 33.89 34.31 33.89 100.00 0.00
2025-11-13 34.98 4.61% 0.00% 63.81 17.30 1,000 34.98 34.98 34.98 0.00 100.00
2025-11-12 33.44 -0.65% 1.11% 60.90 52.66 7,500 33.52 33.81 33.44 0.00 100.00
2025-11-11 33.66 -0.97% 0.53% 47.78 14.22 4,000 33.74 33.84 33.66 0.00 100.00
2025-11-10 33.99 0.62% 2.85% 46.05 53.10 10,500 34.96 34.96 33.99 0.00 100.00
2025-11-07 33.78 0.48% 1.38% 47.01 14.88 10,500 33.32 33.78 33.32 100.00 0.00
2025-11-06 33.62 -0.97% 1.34% 43.08 52.68 9,500 33.95 33.95 33.50 26.66 73.34
2025-11-05 33.95 -0.73% 2.14% 43.85 14.56 32,500 34.33 34.33 33.61 47.22 52.78
2025-11-04 34.20 -0.52% 1.75% 40.92 53.34 7,500 34.80 34.80 34.20 0.00 100.00
2025-11-03 34.38 1.18% 1.64% 42.33 15.06 95,000 34.43 34.69 34.13 44.64 55.36
2025-10-31 33.98 3.88% 0.03% 45.73 53.70 4,500 33.99 33.99 33.98 0.00 100.00
2025-10-30 32.71 -3.37% 11.29% 23.56 14.26 18,000 33.67 34.00 30.55 62.61 37.39
2025-10-29 33.85 -1.43% 1.40% 29.52 51.16 14,500 33.52 33.97 33.50 74.47 25.53
2025-10-28 34.34 0.85% 1.30% 52.20 16.54 27,500 33.93 34.37 33.93 93.18 6.82
2025-10-27 34.05 -0.58% 1.18% 55.95 52.14 14,000 34.04 34.44 34.04 2.50 97.50
2025-10-24 34.25 -0.72% 0.70% 44.42 15.96 8,000 34.49 34.49 34.25 0.00 100.00
2025-10-23 34.50 -1.63% 1.39% 46.08 52.54 20,000 34.98 34.98 34.50 0.00 100.00
2025-10-22 35.07 -0.06% 1.26% 50.43 16.46 26,000 35.23 35.23 34.79 63.63 36.37
2025-10-21 35.09 2.01% 1.12% 27.33 53.68 16,500 35.20 35.30 34.91 46.15 53.85
2025-10-17 34.40 -1.46% 0.99% 46.12 16.50 49,500 34.74 34.74 34.40 0.00 100.00
2025-10-16 34.91 -0.85% 5.84% 45.42 52.30 54,500 35.21 36.95 34.91 0.00 100.00
2025-10-15 35.21 3.04% 0.72% 48.87 17.52 4,000 34.96 35.21 34.96 100.00 0.00
2025-10-14 34.17 1.85% 1.05% 45.66 52.90 14,500 34.35 34.51 34.15 5.55 94.45
2025-10-13 33.55 -3.70% 4.77% 36.86 15.44 35,500 34.70 34.70 33.12 27.21 72.79
2025-10-10 34.84 -0.17% 1.25% 52.04 51.66 4,500 34.49 34.92 34.49 81.40 18.60
2025-10-09 34.90 -0.37% 1.76% 52.59 18.02 18,000 35.16 35.18 34.57 54.10 45.90
2025-10-08 35.03 -10.16% 1.23% 52.47 51.78 19,500 35.32 35.33 34.90 30.23 69.77
2025-10-07 38.99 10.45% 10.39% 77.56 18.28 20,500 35.32 38.99 35.32 100.00 0.00
2025-10-06 35.30 -1.92% 2.36% 65.68 59.70 30,500 35.52 36.00 35.17 15.66 84.34
2025-10-03 35.99 1.44% 9.43% 67.13 10.90 35,000 35.87 39.24 35.86 3.85 96.15
2025-10-02 35.48 0.94% 4.29% 64.90 61.08 15,500 34.02 35.48 34.02 100.00 0.00
2025-10-01 35.15 -4.43% 1.40% 65.16 9.88 20,000 35.37 35.40 34.91 48.98 51.02
2025-09-30 36.78 7.26% 10.85% 85.87 60.42 6,500 34.93 37.70 34.01 75.06 24.94
2025-09-29 34.29 0.26% 0.52% 72.20 13.14 6,500 34.38 34.47 34.29 0.00 100.00
2025-09-26 34.20 -0.47% 1.27% 72.85 55.44 20,500 33.77 34.20 33.77 100.00 0.00
2025-09-25 34.36 4.44% 4.58% 77.47 12.96 16,500 32.99 34.50 32.99 90.73 9.27
2025-09-24 32.90 -0.21% 0.12% 42.86 55.76 3,500 32.86 32.90 32.86 100.00 0.00
2025-09-23 32.97 -1.58% 1.22% 31.76 10.04 9,000 32.74 33.14 32.74 57.50 42.50
2025-09-22 33.50 0.15% 4.71% 53.64 55.90 10,500 32.30 33.82 32.30 78.94 21.06
2025-09-19 33.45 1.15% 1.36% 59.53 11.10 1,000 33.00 33.45 33.00 100.00 0.00
2025-09-18 33.07 0.46% 0.27% 59.53 55.80 15,500 33.02 33.09 33.00 77.77 22.23
2025-09-17 32.92 -0.18% 0.24% 59.40 10.34 10,000 32.93 33.00 32.92 0.00 100.00
2025-09-16 32.98 0.49% 14.41% 46.46 55.50 65,500 33.07 35.65 31.16 40.53 59.47
2025-09-15 32.82 0.21% 7.17% 60.23 10.46 15,000 34.55 34.55 32.24 25.11 74.89
2025-09-12 32.75 -1.27% 1.66% 60.39 55.18 5,500 33.15 33.15 32.61 25.93 74.07
2025-09-11 33.17 -2.15% 1.06% 67.27 10.32 27,000 33.49 33.52 33.17 0.00 100.00
2025-09-10 33.90 1.77% 6.15% 75.00 56.02 10,000 32.03 34.00 32.03 94.92 5.08
2025-09-09 33.31 1.31% 3.70% 73.19 11.78 11,000 32.16 33.35 32.16 96.64 3.36
2025-09-08 32.88 1.17% 1.14% 70.63 54.84 18,000 32.52 32.89 32.52 97.30 2.70
2025-09-05 32.50 0.43% 1.47% 65.62 10.92 26,000 32.12 32.55 32.08 89.36 10.64
2025-09-04 32.36 -2.68% 1.53% 58.27 54.08 104,000 32.48 32.48 31.99 75.51 24.49
2025-09-03 33.25 4.66% 4.20% 79.03 10.64 29,500 33.25 33.25 31.91 100.00 0.00
2025-09-02 31.77 0.28% 8.57% 44.50 55.86 12,500 33.94 33.94 31.26 19.03 80.97
2025-09-01 31.68 0.70% 1.83% 40.37 7.68 26,000 31.38 31.68 31.11 100.00 0.00
2025-08-29 31.46 -0.69% 9.53% 49.22 55.68 21,000 31.26 34.24 31.26 6.71 93.29
2025-08-28 31.68 0.92% 7.75% 60.87 7.24 16,000 31.39 33.51 31.10 24.07 75.93
2025-08-27 31.39 0.22% 9.79% 50.00 56.12 33,000 33.91 34.44 31.37 0.65 99.35
2025-08-26 31.32 -0.29% 1.02% 48.35 6.66 15,500 31.54 31.56 31.24 25.00 75.00
2025-08-25 31.41 -1.07% 0.73% 51.29 55.98 24,000 31.48 31.55 31.32 39.13 60.87
2025-08-22 31.75 0.95% 0.00% 62.02 6.84 7,000 31.75 31.75 31.75 0.00 100.00
2025-08-21 31.45 -1.75% 1.81% 61.87 56.66 55,500 31.77 31.98 31.41 7.02 92.98
2025-08-20 32.01 -0.28% 9.69% 79.21 6.24 59,500 35.10 35.10 32.00 0.32 99.68
2025-08-19 32.10 1.90% 0.60% 84.36 57.78 2,000 31.91 32.10 31.91 100.00 0.00
2025-08-18 31.50 1.35% 0.54% 81.25 6.42 6,500 31.33 31.50 31.33 100.00 0.00
2025-08-15 31.08 -0.99% 1.03% 81.67 56.58 12,500 31.22 31.40 31.08 0.00 100.00
2025-08-13 31.39 -0.06% 0.73% 98.91 5.58 6,500 31.41 31.62 31.39 0.00 100.00
2025-08-12 31.41 0.22% 1.08% 100.00 57.20 12,500 31.75 31.75 31.41 0.00 100.00
2025-08-11 31.34 0.67% 0.67% 89.69 5.62 29,500 31.30 31.36 31.15 90.47 9.53
2025-08-08 31.13 0.94% 9.91% 74.90 57.06 9,500 31.30 33.94 30.88 8.17 91.83
2025-08-07 30.84 0.03% 0.52% 71.09 5.20 6,500 31.00 31.00 30.84 0.00 100.00
2025-08-06 30.83 0.59% 0.13% 84.52 56.48 6,500 30.83 30.87 30.83 0.00 100.00
2025-08-05 30.65 0.82% 0.16% 54.31 5.18 7,500 30.65 30.70 30.65 0.00 100.00
2025-08-04 30.40 1.54% 0.73% 53.10 56.12 15,500 30.33 30.42 30.20 90.91 9.09
2025-08-01 29.94 1.15% 1.72% 52.68 4.68 22,000 29.61 30.12 29.61 64.70 35.30
2025-07-31 29.60 0.89% 0.30% 50.37 55.20 4,000 29.51 29.60 29.51 100.00 0.00
2025-07-30 29.34 -0.78% 1.02% 48.94 4.00 11,000 29.59 29.59 29.29 16.66 83.34
2025-07-29 29.57 -1.24% 19.37% 56.00 54.68 10,000 30.12 31.99 26.80 53.37 46.63
2025-07-28 29.94 -0.03% 11.57% 61.17 4.46 26,500 29.69 29.98 26.87 98.71 1.29
2025-07-25 29.95 6.55% 0.33% 62.71 55.42 2,500 30.03 30.03 29.93 20.00 80.00
2025-07-24 28.11 -6.77% 6.90% 48.87 4.48 54,000 30.05 30.05 28.11 0.00 100.00
2025-07-23 30.15 0.33% 7.30% 100.00 51.74 46,500 30.00 30.15 28.10 100.00 0.00
2025-07-22 30.05 1.38% 1.25% 100.00 8.56 47,000 29.68 30.05 29.68 100.00 0.00
2025-07-21 29.64 0.27% 1.05% 96.07 51.54 24,000 29.90 29.95 29.64 0.00 100.00
2025-07-18 29.56 0.37% 0.78% 87.63 7.74 9,000 29.76 29.79 29.56 0.00 100.00
2025-07-17 29.45 1.87% 0.89% 89.10 51.38 6,000 29.19 29.45 29.19 100.00 0.00
2025-07-16 28.91 0.52% 0.56% 87.01 7.52 88,500 28.82 28.98 28.82 56.25 43.75
2025-07-15 28.76 0.70% 9.70% 84.24 50.30 16,000 31.54 31.54 28.75 0.36 99.64
2025-07-14 28.56 1.28% 0.53% 65.38 7.22 5,500 28.46 28.56 28.41 100.00 0.00
2025-07-11 28.20 0.71% 0.89% 56.85 49.90 11,000 28.00 28.25 28.00 80.00 20.00
2025-07-10 28.00 0.25% 0.97% 79.68 6.50 16,000 27.86 28.13 27.86 51.85 48.15
2025-07-09 27.93 -0.25% 1.20% 50.85 49.50 13,500 27.75 27.94 27.61 96.97 3.03
2025-07-08 28.00 -0.57% 0.72% 51.61 6.36 5,000 28.00 28.00 27.80 100.00 0.00
2025-07-07 28.16 1.29% 0.93% 40.75 49.64 20,000 28.00 28.26 28.00 61.54 38.46
2025-07-04 27.80 0.72% 8.38% 54.79 6.68 10,500 30.00 30.00 27.68 5.17 94.83
2025-07-03 27.60 -0.11% 1.02% 50.88 48.92 6,000 27.50 27.60 27.32 100.00 0.00
2025-07-02 27.63 -1.32% 6.23% 49.81 6.28 9,000 26.01 27.63 26.01 100.00 0.00
2025-07-01 28.00 0.00% 4.87% 51.40 48.98 2,500 28.00 28.00 26.70 100.00 0.00
2025-06-30 28.00 7.03% 5.93% 53.14 7.02 3,500 26.99 28.59 26.99 63.11 36.89
2025-06-27 26.16 -6.07% 2.15% 35.94 48.98 11,000 26.01 26.16 25.61 100.00 0.00
2025-06-26 27.85 0.00% 0.00% 47.51 3.34 1,000 27.85 27.85 27.85 0.00 100.00
2025-06-25 27.85 -4.79% 0.18% 53.16 52.36 17,000 27.88 27.90 27.85 0.00 100.00
2025-06-24 29.25 8.09% 5.67% 67.46 3.34 25,000 27.68 29.25 27.68 100.00 0.00
2025-06-23 27.06 -1.46% 0.74% 44.24 55.16 18,500 27.26 27.26 27.06 0.00 100.00
2025-06-18 27.46 -0.72% 0.47% 53.97 -1.04 3,500 27.52 27.59 27.46 0.00 100.00
2025-06-17 27.66 -0.43% 0.62% 56.09 55.96 1,500 27.49 27.66 27.49 100.00 0.00
2025-06-16 27.78 1.05% 0.07% 62.92 -0.64 1,000 27.76 27.78 27.76 100.00 0.00
2025-06-13 27.49 -2.17% 1.24% 61.30 56.20 3,500 27.69 27.69 27.35 41.17 58.83
2025-06-12 28.10 -0.04% 1.49% 83.82 -1.22 8,000 28.36 28.52 28.10 0.00 100.00
2025-06-11 28.11 2.29% 0.25% 84.30 57.42 2,000 28.04 28.11 28.04 100.00 0.00
2025-06-10 27.48 -0.58% 1.17% 70.69 -1.20 3,500 27.33 27.65 27.33 46.89 53.11
2025-06-05 27.64 0.99% 0.00% 59.85 56.16 500 27.64 27.64 27.64 0.00 100.00
2025-06-04 27.37 0.37% 1.10% 61.54 -0.88 9,000 27.27 27.54 27.24 43.33 56.67
2025-06-03 27.27 -0.40% 0.00% 54.17 55.62 1,000 27.27 27.27 27.27 0.00 100.00
2025-06-02 27.38 0.81% 0.00% 59.85 -1.08 1,000 27.38 27.38 27.38 0.00 100.00
2025-05-30 27.16 0.70% 0.74% 38.22 55.84 60,000 27.06 27.17 26.97 95.00 5.00
2025-05-29 26.97 0.15% 0.00% 46.11 -1.52 2,500 26.97 26.97 26.97 0.00 100.00
2025-05-27 26.93 0.00% 0.00% 59.07 55.46 7,000 0.00 0.00 0.00 100.00 0.00
2025-05-26 26.93 -0.26% 0.52% 73.28 -1.60 6,500 27.07 27.07 26.93 0.00 100.00
2025-05-23 27.00 -1.35% 0.82% 80.93 55.46 3,500 26.78 27.00 26.78 100.00 0.00
2025-05-22 27.37 1.22% 0.00% 87.84 -1.46 2,000 27.37 27.37 27.37 0.00 100.00
2025-05-21 27.04 -0.41% 0.11% 87.73 56.20 2,000 27.07 27.07 27.04 0.00 100.00
2025-05-20 27.15 0.15% 0.00% 60.45 -2.12 500 27.15 27.15 27.15 0.00 100.00
2025-05-19 27.11 -1.53% 0.70% 59.24 56.42 12,000 27.30 27.30 27.11 0.00 100.00