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 15.91 0.38% 3.15% 32.76 4.48 5,866,372 15.91 16.35 15.85 12.00 88.00
2026-05-18 15.85 -4.29% 4.63% 52.53 27.34 10,425,485 16.35 16.48 15.75 13.70 86.30
2026-05-15 16.56 2.22% 3.54% 67.44 4.36 10,345,387 16.37 16.68 16.11 78.95 21.05
2026-05-14 16.20 -1.94% 5.09% 66.04 28.76 9,273,442 16.75 16.94 16.12 9.76 90.24
2026-05-13 16.52 -2.19% 3.60% 67.87 3.64 6,587,281 16.90 17.00 16.41 18.64 81.36
2026-05-12 16.89 -3.26% 5.23% 64.30 29.40 22,945,695 17.50 17.69 16.81 9.09 90.91
2026-05-11 17.46 1.93% 5.59% 68.44 4.38 38,615,389 16.90 17.75 16.81 69.15 30.85
2026-05-08 17.13 0.53% 8.31% 66.27 30.54 32,341,852 16.65 17.60 16.25 65.19 34.81
2026-05-07 17.04 0.71% 3.59% 58.84 3.72 19,992,647 17.00 17.30 16.70 56.67 43.33
2026-05-06 16.92 8.18% 6.62% 52.34 30.36 46,142,366 16.01 17.07 16.01 85.85 14.15
2026-05-05 15.64 2.83% 6.38% 26.26 3.48 8,471,239 14.91 15.85 14.90 77.89 22.11
2026-05-04 15.21 1.33% 6.66% 10.31 27.80 15,663,177 15.30 16.01 15.01 20.00 80.00
2026-04-30 15.01 -1.44% 7.09% 17.14 2.62 16,165,010 15.00 15.10 14.10 91.00 9.00
2026-04-29 15.23 -3.61% 9.83% 24.13 27.40 18,747,750 15.79 16.20 14.75 33.10 66.90
2026-04-28 15.80 -2.11% 2.55% 38.31 3.06 5,775,543 15.99 16.11 15.71 22.50 77.50
2026-04-27 16.14 0.62% 2.06% 60.53 28.54 5,497,723 16.31 16.36 16.03 33.33 66.67
2026-04-23 16.04 -2.20% 4.23% 43.31 3.74 11,101,183 16.50 16.50 15.83 31.34 68.66
2026-04-22 16.40 -2.03% 3.31% 57.68 28.34 14,804,716 16.74 16.83 16.29 20.37 79.63
2026-04-21 16.74 -1.30% 5.91% 56.90 4.46 38,042,625 17.14 17.37 16.40 35.05 64.95
2026-04-20 16.96 -3.20% 7.57% 67.36 29.02 22,800,548 17.25 17.48 16.25 57.72 42.28
2026-04-17 17.52 2.58% 4.04% 72.85 4.90 30,774,424 17.30 17.77 17.08 63.77 36.23
2026-04-16 17.08 1.30% 3.98% 71.61 30.14 29,476,590 17.01 17.49 16.82 38.81 61.19
2026-04-15 16.86 2.24% 5.55% 69.90 4.02 33,499,947 17.70 17.70 16.77 9.68 90.32
2026-04-14 16.49 7.43% 5.86% 61.82 29.70 24,026,831 15.70 16.62 15.70 85.87 14.13
2026-04-13 15.35 -8.14% 7.07% 59.13 3.28 19,069,467 16.05 16.35 15.27 7.41 92.59
2026-04-10 16.71 7.81% 8.08% 77.78 27.42 39,618,729 15.67 16.85 15.59 88.89 11.11
2026-04-09 15.50 -2.64% 7.45% 63.14 6.00 12,867,846 15.84 16.15 15.03 41.96 58.04
2026-04-08 15.92 10.02% 2.71% 67.99 25.00 22,709,646 15.92 15.92 15.50 100.00 0.00
2026-04-07 14.47 -0.14% 2.38% 34.78 6.84 9,719,914 14.39 14.60 14.26 61.76 38.24
2026-04-06 14.49 1.05% 3.44% 54.39 22.10 10,514,418 14.34 14.74 14.25 48.98 51.02
2026-04-03 14.34 -0.42% 6.03% 56.30 6.88 8,189,701 14.10 14.95 14.10 28.24 71.76
2026-04-02 14.40 -3.87% 3.57% 54.14 21.80 4,572,051 14.25 14.50 14.00 80.00 20.00
2026-04-01 14.98 5.05% 5.14% 65.58 7.00 18,592,829 14.69 15.35 14.60 50.67 49.33
2026-03-31 14.26 1.78% 3.48% 62.78 22.96 6,117,571 14.10 14.59 14.10 32.65 67.35
2026-03-30 14.01 -2.91% 5.84% 51.18 5.56 8,688,182 14.39 14.50 13.70 38.75 61.25
2026-03-27 14.43 -0.89% 5.43% 53.50 22.46 8,598,345 14.31 14.75 13.99 57.89 42.11
2026-03-26 14.56 -5.76% 7.06% 54.85 6.40 13,523,948 15.45 15.47 14.45 10.78 89.22
2026-03-25 15.45 9.65% 8.77% 68.19 22.72 22,164,621 14.40 15.50 14.25 96.00 4.00
2026-03-24 14.09 2.55% 4.17% 63.45 8.18 9,337,713 14.48 14.48 13.90 32.76 67.24
2026-03-19 13.74 -1.79% 3.65% 40.18 20.00 2,881,139 13.71 13.90 13.41 67.35 32.65
2026-03-18 13.99 4.01% 5.19% 40.27 7.48 4,211,778 13.50 14.20 13.50 70.00 30.00
2026-03-17 13.45 2.67% 3.43% 42.92 20.50 3,488,304 13.39 13.56 13.11 75.56 24.44
2026-03-16 13.10 -5.69% 8.37% 35.59 6.40 4,925,108 13.99 13.99 12.91 17.59 82.41
2026-03-13 13.89 -1.42% 3.41% 37.42 19.80 3,826,073 14.05 14.24 13.77 25.53 74.47
2026-03-12 14.09 -0.07% 4.46% 28.19 7.98 7,518,634 14.10 14.30 13.69 65.57 34.43
2026-03-11 14.10 0.57% 6.30% 26.21 20.20 10,812,136 14.18 14.67 13.80 34.48 65.52
2026-03-10 14.02 6.45% 5.00% 26.67 8.00 8,336,293 14.49 14.49 13.80 31.88 68.12
2026-03-09 13.17 -9.98% 9.26% 14.36 20.04 3,095,315 13.66 14.39 13.17 0.00 100.00
2026-03-06 14.63 -1.61% 3.30% 18.91 6.30 4,239,350 14.87 15.02 14.54 18.75 81.25
2026-03-05 14.87 5.31% 6.23% 15.68 22.96 6,446,667 14.12 15.00 14.12 85.23 14.77
2026-03-04 14.12 -2.35% 4.24% 13.17 6.78 5,335,004 14.47 14.50 13.91 35.59 64.41
2026-03-03 14.46 -3.73% 9.25% 10.38 21.46 18,555,831 14.10 14.77 13.52 75.20 24.80
2026-03-02 15.02 -10.01% 2.80% 16.24 7.46 8,385,229 15.02 15.44 15.02 0.00 100.00
2026-02-27 16.69 -2.68% 5.54% 29.09 22.58 10,718,992 16.95 17.15 16.25 48.89 51.11
2026-02-26 17.15 0.70% 6.46% 28.67 10.80 25,064,830 17.03 17.30 16.25 85.71 14.29
2026-02-25 17.03 -2.63% 6.30% 28.93 23.50 13,301,331 17.88 17.88 16.82 19.81 80.19
2026-02-24 17.49 0.00% 8.82% 36.23 10.56 22,853,251 17.50 18.02 16.56 63.70 36.30
2026-02-23 17.49 -6.37% 9.22% 34.97 24.42 13,317,615 18.68 18.95 17.35 8.75 91.25
2026-02-20 18.68 3.26% 10.34% 41.67 10.56 14,846,470 18.10 18.99 17.21 82.58 17.42
2026-02-19 18.09 -9.00% 11.74% 35.33 26.80 13,488,641 19.99 19.99 17.89 9.52 90.48
2026-02-18 19.88 1.90% 3.35% 39.64 9.38 14,761,875 19.65 20.05 19.40 73.85 26.15
2026-02-17 19.51 2.74% 4.73% 32.68 30.38 24,906,035 19.14 19.70 18.81 78.65 21.35
2026-02-16 18.99 -2.76% 6.27% 24.13 8.64 21,524,521 19.01 19.50 18.35 55.65 44.35
2026-02-13 19.53 0.72% 5.43% 29.01 29.34 34,704,501 19.70 20.40 19.35 17.14 82.86
2026-02-12 19.39 2.00% 6.47% 33.81 9.72 31,434,560 19.01 19.75 18.55 70.00 30.00
2026-02-11 19.01 -1.04% 2.39% 18.87 29.06 8,155,663 19.23 19.30 18.85 35.56 64.44
2026-02-10 19.21 -1.39% 3.13% 31.19 8.96 14,356,699 19.75 19.75 19.15 10.00 90.00
2026-02-09 19.48 0.62% 5.19% 29.48 29.46 26,258,410 19.90 20.25 19.25 23.00 77.00
2026-02-06 19.36 -6.38% 8.36% 22.28 9.50 39,245,432 20.68 20.75 19.15 13.13 86.87
2026-02-04 20.68 -0.29% 1.89% 30.41 29.22 5,624,639 20.87 20.99 20.60 20.51 79.49
2026-02-03 20.74 0.58% 2.77% 31.97 12.14 14,473,041 20.67 21.14 20.57 29.82 70.18
2026-02-02 20.62 -0.05% 2.29% 26.11 29.34 11,491,055 20.65 20.98 20.51 23.40 76.60
2026-01-30 20.63 1.63% 4.83% 22.78 11.90 21,577,522 20.69 21.49 20.50 13.13 86.87
2026-01-29 20.30 -2.82% 4.73% 43.61 29.36 15,820,688 20.99 21.05 20.10 21.05 78.95
2026-01-28 20.89 2.20% 5.56% 56.89 11.24 34,580,695 20.70 21.65 20.51 33.33 66.67
2026-01-27 20.44 -2.20% 3.69% 52.03 30.54 14,315,841 21.00 21.10 20.35 12.00 88.00
2026-01-26 20.90 -3.24% 4.57% 59.41 10.34 28,997,371 21.73 21.75 20.80 10.53 89.47
2026-01-23 21.60 -1.10% 3.26% 64.22 31.46 22,060,262 21.90 22.20 21.50 14.29 85.71
2026-01-22 21.84 0.18% 3.59% 61.65 11.74 21,751,394 21.90 22.48 21.70 17.95 82.05
2026-01-21 21.80 -1.45% 3.23% 57.46 31.94 18,814,296 22.20 22.40 21.70 14.29 85.71
2026-01-20 22.12 -2.08% 4.39% 59.45 11.66 49,908,973 22.59 22.59 21.64 50.53 49.47
2026-01-19 22.59 7.93% 9.07% 64.34 32.58 104,625,115 21.33 22.97 21.06 80.10 19.90
2026-01-16 20.93 3.67% 5.42% 34.20 12.60 36,204,591 20.30 21.40 20.30 57.27 42.73
2026-01-15 20.19 -0.30% 3.68% 50.56 29.26 15,760,743 20.35 20.84 20.10 12.16 87.84
2026-01-14 20.25 0.90% 7.67% 53.02 11.12 47,523,993 20.15 21.06 19.56 46.00 54.00
2026-01-13 20.07 -1.81% 4.75% 63.30 29.38 26,539,835 20.74 20.74 19.80 28.72 71.28
2026-01-12 20.44 -1.97% 4.72% 70.61 10.76 27,011,185 20.85 21.28 20.32 12.50 87.50
2026-01-09 20.85 -1.33% 2.91% 75.94 30.12 22,473,395 21.01 21.25 20.65 33.33 66.67
2026-01-08 21.13 -0.80% 3.05% 82.17 11.58 25,320,100 21.32 21.64 21.00 20.31 79.69
2026-01-07 21.30 -0.65% 3.19% 86.40 30.68 29,757,344 21.44 21.70 21.03 40.30 59.70
2026-01-06 21.44 -1.56% 5.79% 90.77 11.92 62,341,752 21.84 22.49 21.26 14.63 85.37
2026-01-05 21.78 8.09% 9.37% 97.93 30.96 79,721,729 20.38 22.07 20.18 84.66 15.34
2026-01-02 20.15 0.60% 4.87% 97.03 12.60 42,452,431 20.10 20.68 19.72 44.79 55.21
2026-01-01 20.03 6.37% 10.16% 93.07 27.70 139,940,959 19.00 20.71 18.80 64.40 35.60
2025-12-31 18.83 1.45% 2.80% 85.26 12.36 47,666,048 18.56 19.07 18.55 53.85 46.15
2025-12-30 18.56 -0.48% 1.51% 71.43 25.30 26,537,119 18.70 18.78 18.50 21.43 78.57
2025-12-29 18.65 1.03% 3.12% 80.93 11.82 29,621,772 18.55 18.84 18.27 66.67 33.33
2025-12-26 18.46 1.15% 2.52% 87.94 25.48 31,377,247 18.37 18.71 18.25 45.65 54.35
2025-12-24 18.25 3.46% 5.03% 87.77 11.44 62,126,223 17.89 18.38 17.50 85.23 14.77
2025-12-23 17.64 0.17% 3.14% 85.85 25.06 27,804,824 17.72 18.04 17.49 27.27 72.73
2025-12-22 17.61 1.79% 4.50% 85.80 10.22 20,787,518 17.30 17.88 17.11 64.94 35.06
2025-12-19 17.30 -0.69% 2.44% 84.38 25.00 8,906,536 17.53 17.66 17.24 14.29 85.71
2025-12-18 17.42 -0.40% 3.96% 88.42 9.60 28,522,756 17.58 17.87 17.19 33.82 66.18
2025-12-17 17.49 -1.46% 4.49% 84.56 25.24 37,482,114 17.75 18.17 17.39 12.82 87.18
2025-12-16 17.75 3.26% 5.31% 93.13 9.74 101,812,664 17.80 18.46 17.53 23.66 76.34
2025-12-15 17.19 9.98% 8.11% 84.65 25.76 123,266,609 15.98 17.19 15.90 100.00 0.00
2025-12-12 15.63 1.03% 3.58% 53.64 8.62 18,673,271 15.47 15.92 15.37 47.27 52.73
2025-12-11 15.47 0.72% 2.86% 62.22 22.64 25,471,842 15.51 15.85 15.41 13.64 86.36
2025-12-10 15.36 0.13% 1.71% 60.16 8.30 7,013,129 15.32 15.50 15.24 46.15 53.85
2025-12-09 15.34 0.13% 1.76% 62.22 22.42 7,139,155 15.40 15.57 15.30 14.81 85.19
2025-12-08 15.32 0.59% 1.32% 55.03 8.26 3,574,722 15.30 15.40 15.20 60.00 40.00
2025-12-05 15.23 -1.30% 3.10% 49.66 22.38 7,980,852 15.52 15.64 15.17 12.77 87.23
2025-12-04 15.43 1.25% 2.90% 51.41 8.08 7,111,125 15.20 15.60 15.16 61.36 38.64
2025-12-03 15.24 -1.23% 2.57% 39.42 22.78 5,996,433 15.50 15.59 15.20 10.26 89.74
2025-12-02 15.43 -0.77% 4.11% 41.54 7.70 33,116,113 15.44 15.97 15.34 14.29 85.71
2025-12-01 15.55 2.71% 4.05% 51.88 23.16 11,470,118 15.20 15.68 15.07 78.69 21.31
2025-11-28 15.14 0.26% 4.55% 49.21 7.94 11,169,828 15.15 15.38 14.71 64.18 35.82
2025-11-27 15.10 0.60% 1.81% 59.49 22.34 4,228,254 15.00 15.17 14.90 74.07 25.93
2025-11-26 15.01 -1.05% 2.42% 62.13 7.86 10,798,552 15.26 15.26 14.90 30.56 69.44
2025-11-25 15.17 -0.46% 1.78% 74.74 22.16 10,172,530 15.14 15.40 15.13 14.81 85.19
2025-11-24 15.24 -0.97% 2.51% 68.27 8.18 6,815,489 15.45 15.52 15.14 26.32 73.68
2025-11-21 15.39 -0.90% 3.81% 59.17 22.30 26,993,317 15.50 15.80 15.22 29.31 70.69
2025-11-20 15.53 -0.77% 2.65% 63.16 8.48 12,959,314 15.80 15.86 15.45 19.51 80.49
2025-11-19 15.65 0.97% 6.11% 58.30 22.58 55,121,120 16.32 16.50 15.55 10.53 89.47
2025-11-18 15.50 2.24% 5.54% 66.45 8.72 44,918,830 15.19 15.99 15.15 41.67 58.33
2025-11-17 15.16 2.43% 5.74% 53.63 22.28 35,876,985 14.91 15.66 14.81 41.18 58.82
2025-11-14 14.80 1.37% 4.34% 44.52 8.04 9,472,255 14.70 15.16 14.53 42.86 57.14
2025-11-13 14.60 2.60% 3.36% 40.00 21.56 8,312,690 14.44 14.78 14.30 62.50 37.50
2025-11-12 14.23 -1.73% 3.66% 38.71 7.64 8,694,758 14.36 14.72 14.20 5.77 94.23
2025-11-11 14.48 -3.14% 3.61% 41.54 20.82 10,724,776 14.90 14.92 14.40 15.38 84.62
2025-11-10 14.95 0.13% 2.01% 46.75 8.14 6,024,791 15.10 15.20 14.90 16.67 83.33
2025-11-07 14.93 -2.03% 4.10% 43.27 21.76 21,795,843 15.23 15.50 14.89 6.56 93.44
2025-11-06 15.24 5.18% 11.19% 42.57 8.10 74,445,805 14.69 15.40 13.85 89.68 10.32
2025-11-05 14.49 -2.95% 5.66% 16.06 22.38 20,139,713 15.01 15.11 14.30 23.46 76.54
2025-11-04 14.93 -1.32% 3.11% 17.61 6.60 7,605,389 15.02 15.26 14.80 28.26 71.74
2025-11-03 15.13 -0.26% 2.66% 19.02 23.26 7,941,064 15.25 15.45 15.05 20.00 80.00
2025-10-31 15.17 2.09% 3.07% 51.33 7.00 12,757,868 15.19 15.45 14.99 39.13 60.87
2025-10-30 14.86 -0.40% 2.90% 44.07 23.34 6,584,570 14.95 15.24 14.81 11.63 88.37
2025-10-29 14.92 -1.19% 4.87% 48.99 6.38 19,923,993 15.20 15.50 14.78 19.44 80.56
2025-10-28 15.10 -1.05% 3.99% 54.81 23.46 13,418,366 15.45 15.62 15.02 13.33 86.67
2025-10-27 15.26 -2.24% 3.96% 71.60 6.74 13,263,481 15.67 15.75 15.15 18.33 81.67
2025-10-24 15.61 -1.20% 4.45% 63.39 23.78 19,283,734 15.87 16.20 15.51 14.49 85.51
2025-10-23 15.80 -1.68% 5.75% 60.57 7.44 39,897,325 16.44 16.55 15.65 16.67 83.33
2025-10-22 16.07 -0.43% 6.14% 58.88 24.16 77,683,484 16.20 16.77 15.80 27.83 72.17
2025-10-21 16.14 6.89% 6.05% 60.86 7.98 40,765,350 16.75 16.99 16.02 12.37 87.63
2025-10-17 15.10 -0.26% 2.53% 41.14 24.30 7,233,731 15.28 15.40 15.02 21.05 78.95
2025-10-16 15.14 1.14% 6.92% 45.92 5.90 49,147,433 15.10 15.91 14.88 25.24 74.76
2025-10-15 14.97 0.67% 4.35% 40.22 24.38 24,748,555 15.00 15.35 14.71 40.63 59.37
2025-10-14 14.87 7.29% 5.19% 56.25 5.56 24,147,755 14.29 14.99 14.25 83.78 16.22
2025-10-13 13.86 -5.26% 9.43% 51.02 24.18 25,195,292 14.30 14.85 13.57 22.66 77.34
2025-10-10 14.63 -2.40% 7.00% 61.58 3.54 16,027,498 14.76 15.14 14.15 48.48 51.52
2025-10-09 14.99 -2.47% 6.24% 63.48 25.72 19,260,354 15.48 15.67 14.75 26.09 73.91
2025-10-08 15.37 0.59% 5.86% 67.26 4.26 25,985,199 15.21 15.90 15.02 39.77 60.23
2025-10-07 15.28 -2.61% 5.61% 62.72 26.48 17,507,772 16.00 16.00 15.15 15.29 84.71
2025-10-06 15.69 1.69% 8.56% 74.19 4.08 51,222,290 15.32 16.24 14.96 57.03 42.97
2025-10-03 15.43 -1.59% 7.43% 73.09 27.30 62,984,016 16.11 16.49 15.35 7.02 92.98
2025-10-02 15.68 10.04% 8.36% 79.61 3.56 114,957,013 14.47 15.68 14.47 100.00 0.00
2025-10-01 14.25 3.49% 7.92% 71.62 27.80 37,481,712 13.81 14.45 13.39 81.13 18.87
2025-09-30 13.77 -0.07% 2.55% 66.13 0.70 11,825,133 13.97 14.05 13.70 20.00 80.00
2025-09-29 13.78 -1.78% 3.58% 58.85 26.84 18,128,760 14.06 14.19 13.70 16.33 83.67
2025-09-26 14.03 -1.27% 3.14% 78.52 0.72 10,964,427 14.29 14.44 14.00 6.82 93.18
2025-09-25 14.21 -1.32% 3.85% 82.29 27.34 10,638,341 14.48 14.55 14.01 37.04 62.96
2025-09-24 14.40 2.56% 6.32% 75.85 1.08 68,301,777 14.00 14.80 13.92 54.55 45.45
2025-09-23 14.04 0.86% 2.80% 69.26 27.72 19,487,275 13.94 14.31 13.92 30.77 69.23
2025-09-22 13.92 0.51% 5.75% 65.54 0.36 29,644,117 13.95 14.35 13.57 44.87 55.13
2025-09-19 13.85 4.21% 6.87% 57.73 27.48 135,279,049 13.68 14.62 13.68 18.09 81.91
2025-09-18 13.29 0.91% 3.78% 50.80 0.22 43,297,428 13.26 13.47 12.98 63.27 36.73
2025-09-17 13.17 -1.79% 3.67% 44.75 26.36 13,458,127 13.49 13.55 13.07 20.83 79.17
2025-09-16 13.41 8.06% 7.83% 58.74 -0.02 77,877,257 12.51 13.49 12.51 91.84 8.16
2025-09-15 12.41 -0.40% 7.27% 43.27 26.84 53,409,117 12.50 12.84 11.97 50.57 49.43
2025-09-12 12.46 -3.26% 4.84% 39.13 -2.02 22,002,873 12.90 13.00 12.40 10.00 90.00
2025-09-11 12.88 -0.92% 5.84% 52.20 26.94 40,192,572 13.00 13.59 12.84 5.33 94.67
2025-09-10 13.00 -0.69% 3.41% 66.41 -1.18 16,507,620 13.09 13.34 12.90 22.73 77.27
2025-09-09 13.09 -2.31% 4.55% 78.49 27.18 14,450,604 13.49 13.56 12.97 20.34 79.66
2025-09-08 13.40 1.13% 3.10% 82.40 -1.00 14,235,721 13.47 13.62 13.21 46.34 53.66
2025-09-05 13.25 -1.41% 3.34% 81.35 27.80 14,467,315 13.24 13.60 13.16 20.45 79.55
2025-09-04 13.44 4.11% 7.84% 78.01 -1.30 38,556,661 12.98 13.75 12.75 69.00 31.00
2025-09-03 12.91 1.73% 6.00% 78.93 28.18 16,338,337 12.75 13.25 12.50 54.67 45.33
2025-09-02 12.69 -2.08% 3.56% 79.62 -2.36 9,593,474 12.96 13.08 12.63 13.33 86.67
2025-09-01 12.96 1.33% 5.30% 86.92 27.74 26,550,894 13.20 13.51 12.83 19.12 80.88
2025-08-29 12.79 5.18% 7.90% 86.36 -1.82 122,239,074 12.60 13.38 12.40 39.80 60.20
2025-08-28 12.16 10.05% 10.55% 83.39 27.40 37,481,113 11.01 12.16 11.00 100.00 0.00
2025-08-27 11.05 -1.25% 3.27% 65.33 -3.08 7,364,269 11.20 11.37 11.01 11.11 88.89
2025-08-26 11.19 -0.09% 3.25% 71.05 25.18 6,790,513 11.45 11.45 11.09 27.78 72.22
2025-08-25 11.20 -2.86% 5.67% 69.59 -2.80 26,238,891 11.60 11.75 11.12 12.70 87.30
2025-08-22 11.53 6.27% 8.68% 86.24 25.20 63,813,692 11.00 11.90 10.95 61.05 38.95
2025-08-21 10.85 3.24% 6.19% 80.60 -2.14 56,481,582 10.60 11.15 10.50 53.85 46.15
2025-08-20 10.51 2.54% 4.61% 62.71 23.84 8,626,694 10.25 10.67 10.20 65.96 34.04
2025-08-19 10.25 0.20% 2.16% 46.60 -2.82 3,696,391 10.23 10.40 10.18 31.82 68.18
2025-08-18 10.23 0.00% 1.28% 40.71 23.32 3,011,468 10.18 10.31 10.18 38.46 61.54
2025-08-15 10.23 -2.01% 4.42% 55.92 -2.86 8,089,343 10.30 10.63 10.18 11.11 88.89
2025-08-13 10.44 0.48% 3.47% 70.51 23.32 12,972,394 10.49 10.73 10.37 19.44 80.56
2025-08-12 10.39 -0.48% 4.55% 75.14 -2.44 25,819,573 10.40 10.79 10.32 14.89 85.11
2025-08-11 10.44 2.76% 4.79% 77.72 23.22 9,306,410 10.02 10.50 10.02 87.50 12.50
2025-08-08 10.16 1.30% 4.08% 61.83 -2.34 4,351,694 10.10 10.45 10.04 29.27 70.73
2025-08-07 10.03 -1.76% 3.00% 56.04 22.66 6,545,521 10.20 10.30 10.00 10.00 90.00
2025-08-06 10.21 -1.07% 2.85% 54.84 -2.60 8,352,536 10.40 10.47 10.18 10.34 89.66
2025-08-05 10.32 -1.15% 3.72% 60.33 23.02 15,747,370 10.50 10.59 10.21 28.95 71.05
2025-08-04 10.44 3.88% 8.46% 56.92 -2.38 50,585,832 10.12 10.90 10.05 45.88 54.12
2025-08-01 10.05 2.55% 6.49% 49.70 23.26 25,356,858 9.76 10.33 9.70 55.56 44.44
2025-07-31 9.80 3.59% 5.31% 38.67 -3.16 12,477,960 9.46 9.92 9.42 76.00 24.00
2025-07-30 9.46 0.42% 2.47% 23.97 22.76 4,428,627 9.40 9.56 9.33 56.52 43.48
2025-07-29 9.42 -3.09% 4.71% 41.40 -3.84 5,894,743 9.70 9.79 9.35 15.91 84.09
2025-07-28 9.72 -0.92% 3.11% 72.20 22.68 6,736,702 9.80 9.95 9.65 23.33 76.67
2025-07-25 9.81 -2.19% 4.20% 67.65 -3.24 9,412,953 10.18 10.18 9.77 9.76 90.24
2025-07-24 10.03 0.91% 3.24% 75.00 22.86 8,380,196 9.94 10.19 9.87 50.00 50.00
2025-07-23 9.94 -2.26% 3.83% 71.89 -2.80 11,018,137 10.17 10.29 9.91 7.89 92.11
2025-07-22 10.17 1.09% 3.00% 81.55 22.68 15,938,991 10.00 10.29 9.99 60.00 40.00
2025-07-21 10.06 -0.79% 7.02% 73.02 -2.34 51,735,265 10.24 10.67 9.97 12.86 87.14
2025-07-18 10.14 0.50% 9.14% 80.08 22.46 53,113,672 10.15 10.51 9.63 57.95 42.05
2025-07-17 10.09 4.13% 5.53% 80.54 -2.18 82,666,164 9.95 10.50 9.95 25.45 74.55
2025-07-16 9.69 11.00% 11.45% 73.57 22.36 90,710,656 8.85 9.73 8.73 96.00 4.00
2025-07-15 8.73 -2.68% 4.15% 51.08 -2.98 9,813,691 9.00 9.03 8.67 16.67 83.33
2025-07-14 8.97 0.45% 1.68% 59.17 20.44 2,985,740 8.93 9.08 8.93 26.67 73.33
2025-07-11 8.93 -0.67% 3.93% 58.12 -2.50 5,379,305 9.20 9.25 8.90 8.57 91.43
2025-07-10 8.99 1.35% 5.68% 67.67 20.36 9,344,126 8.92 9.30 8.80 38.00 62.00
2025-07-09 8.87 -2.21% 4.19% 64.46 -2.38 11,516,317 9.15 9.20 8.83 10.81 89.19
2025-07-08 9.07 5.10% 10.74% 72.90 20.12 46,665,218 8.70 9.49 8.57 54.35 45.65
2025-07-07 8.63 1.29% 3.49% 70.10 -1.98 6,527,955 8.65 8.90 8.60 10.00 90.00
2025-07-04 8.52 -1.16% 2.00% 80.27 19.24 5,907,553 8.56 8.67 8.50 11.76 88.24
2025-07-03 8.62 -0.92% 2.46% 66.67 -2.20 4,120,326 8.60 8.74 8.53 42.86 57.14
2025-07-02 8.70 -0.57% 2.89% 65.19 19.44 6,546,929 8.83 8.91 8.66 16.00 84.00
2025-07-01 8.75 0.11% 2.89% 64.13 -2.04 8,656,100 8.85 8.89 8.64 44.00 56.00
2025-06-30 8.74 2.58% 3.04% 56.25 19.54 11,148,635 8.55 8.80 8.54 76.92 23.08
2025-06-27 8.52 0.00% 2.12% 56.25 -2.06 5,812,751 8.60 8.68 8.50 11.11 88.89
2025-06-26 8.52 -0.70% 7.10% 57.67 19.10 37,503,501 8.59 9.05 8.45 11.67 88.33
2025-06-25 8.58 4.13% 7.54% 53.45 -2.06 8,216,031 8.27 8.70 8.09 80.33 19.67
2025-06-24 8.24 7.99% 4.00% 42.45 19.22 3,308,466 8.20 8.32 8.00 75.00 25.00
2025-06-23 7.63 -4.98% 5.00% 18.95 -2.74 4,312,342 7.98 7.98 7.60 7.89 92.11
2025-06-20 8.03 -1.47% 3.13% 30.58 18.00 2,809,671 8.25 8.25 8.00 12.00 88.00
2025-06-19 8.15 -0.97% 4.19% 43.75 -1.94 1,819,241 8.31 8.45 8.11 11.76 88.24
2025-06-18 8.23 -2.95% 5.30% 42.42 18.24 2,610,527 8.55 8.55 8.12 25.58 74.42
2025-06-17 8.48 2.66% 4.73% 48.28 -1.78 7,224,567 8.31 8.64 8.25 58.97 41.03
2025-06-16 8.26 0.85% 5.99% 42.86 18.74 3,159,678 8.01 8.49 8.01 52.08 47.92
2025-06-13 8.19 -2.73% 5.56% 29.46 -2.22 8,752,849 8.31 8.35 7.91 63.64 36.36
2025-06-12 8.42 -1.64% 3.93% 36.45 18.60 3,902,735 8.46 8.72 8.39 9.09 90.91
2025-06-11 8.56 -0.23% 3.04% 35.45 -1.76 6,474,771 8.71 8.80 8.54 7.69 92.31
2025-06-10 8.58 0.94% 3.05% 42.02 18.88 3,649,404 8.56 8.79 8.53 19.23 80.77
2025-06-05 8.50 2.29% 5.29% 34.43 -1.72 9,846,818 8.31 8.75 8.31 43.18 56.82
2025-06-04 8.31 -1.42% 3.39% 20.91 18.72 13,300,836 8.55 8.55 8.27 14.29 85.71
2025-06-03 8.43 -1.06% 2.63% 32.43 -2.10 2,338,184 8.50 8.60 8.38 22.73 77.27
2025-06-02 8.52 1.31% 3.45% 36.54 18.96 4,487,472 8.50 8.69 8.40 41.38 58.62
2025-05-30 8.41 -3.56% 5.26% 34.65 -1.92 19,941,925 8.71 8.81 8.37 9.09 90.91
2025-05-29 8.72 0.11% 1.39% 42.17 18.74 2,558,381 8.71 8.78 8.66 50.00 50.00
2025-05-27 8.71 -1.91% 2.42% 56.36 -1.30 2,070,491 8.90 8.90 8.69 9.52 90.48
2025-05-26 8.88 1.25% 3.93% 62.00 18.72 2,826,332 8.74 8.99 8.65 67.65 32.35
2025-05-23 8.77 -1.24% 2.87% 58.24 -0.96 1,416,904 8.91 8.95 8.70 28.00 72.00
2025-05-22 8.88 -0.78% 4.76% 85.00 18.50 8,435,803 9.00 9.24 8.82 14.29 85.71
2025-05-21 8.95 1.47% 2.84% 91.11 -0.74 7,301,720 8.82 9.05 8.80 60.00 40.00
2025-05-20 8.82 0.23% 1.83% 65.98 18.64 2,730,550 8.80 8.88 8.72 62.50 37.50
2025-05-19 8.80 0.92% 2.90% 49.74 -1.00 3,927,542 8.63 8.88 8.63 68.00 32.00