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 45.72 0.51% 3.19% 52.55 2.56 43,154 45.60 46.90 45.45 18.62 81.38
2026-05-18 45.49 -3.42% 5.51% 53.01 88.88 96,472 46.51 47.49 45.01 19.35 80.65
2026-05-15 47.10 -2.95% 7.59% 60.14 2.10 240,791 48.99 49.49 46.00 31.52 68.48
2026-05-14 48.53 -1.66% 4.22% 67.50 92.10 238,465 49.49 50.35 48.31 10.78 89.22
2026-05-13 49.35 -2.61% 3.27% 62.09 4.96 173,431 50.60 50.60 49.00 21.87 78.13
2026-05-12 50.67 -1.57% 5.12% 62.59 93.74 362,225 51.80 52.79 50.22 17.51 82.49
2026-05-11 51.48 -1.55% 4.53% 66.36 7.60 201,285 52.01 52.80 50.51 42.36 57.64
2026-05-08 52.29 0.08% 6.86% 63.20 95.36 1,135,740 52.10 53.60 50.16 61.92 38.08
2026-05-07 52.25 8.85% 8.63% 54.71 9.22 1,014,593 48.24 52.25 48.10 100.00 0.00
2026-05-06 48.00 6.69% 5.39% 35.01 95.28 290,178 46.00 48.48 46.00 80.65 19.35
2026-05-05 44.99 0.83% 2.27% 6.16 0.72 62,958 44.60 45.00 44.00 99.00 1.00
2026-05-04 44.62 0.36% 8.20% 7.98 89.26 118,066 44.72 47.50 43.90 20.00 80.00
2026-04-30 44.46 -0.02% 5.86% 9.93 -0.02 240,080 43.99 44.99 42.50 78.71 21.29
2026-04-29 44.47 -3.95% 6.80% 15.95 88.94 183,547 46.01 46.99 44.00 15.72 84.28
2026-04-28 46.30 -2.57% 4.37% 37.20 0.00 295,950 47.00 47.49 45.50 40.20 59.80 5.00|07.05.2026
2026-04-27 47.52 -0.21% 5.29% 30.52 92.60 228,754 49.40 49.40 46.92 24.19 75.81
2026-04-23 47.62 -2.86% 2.61% 32.74 2.44 169,726 48.69 48.69 47.45 13.71 86.29
2026-04-22 49.02 -3.71% 4.49% 46.59 92.80 170,022 51.00 51.00 48.81 9.59 90.41
2026-04-21 50.91 -0.24% 3.27% 67.82 5.24 183,665 51.06 52.46 50.80 6.63 93.37
2026-04-20 51.03 -2.86% 5.94% 68.43 96.58 188,615 51.99 52.98 50.01 34.34 65.66
2026-04-17 52.53 1.04% 5.57% 81.22 5.48 387,518 54.00 54.00 51.15 48.42 51.58
2026-04-16 51.99 0.68% 5.67% 75.79 99.58 241,262 52.11 52.90 50.06 67.96 32.04
2026-04-15 51.64 1.25% 2.89% 70.94 4.40 403,246 52.31 52.99 51.50 9.40 90.60
2026-04-14 51.00 4.42% 4.74% 74.77 98.88 340,476 49.15 51.48 49.15 79.40 20.60
2026-04-13 48.84 -6.49% 6.95% 73.33 3.12 202,599 49.80 50.49 47.21 49.70 50.30
2026-04-10 52.23 0.67% 3.65% 76.97 94.56 622,926 51.78 53.40 51.52 37.77 62.23
2026-04-09 51.88 3.97% 12.77% 73.74 9.90 1,797,066 49.99 53.00 47.00 81.33 18.67
2026-04-08 49.90 10.01% 3.96% 63.12 93.86 500,180 49.50 49.90 48.00 100.00 0.00
2026-04-07 45.36 0.09% 3.71% 60.23 5.94 368,407 44.85 45.80 44.16 73.17 26.83
2026-04-06 45.32 9.84% 12.35% 61.01 84.78 1,801,680 41.31 45.39 40.40 98.60 1.40
2026-04-03 41.26 -2.64% 3.17% 43.45 5.86 349,360 40.70 41.99 40.70 43.41 56.59
2026-04-02 42.38 -2.60% 5.41% 52.97 76.66 241,061 41.01 42.90 40.70 76.36 23.64
2026-04-01 43.51 8.97% 7.10% 53.51 8.10 635,240 41.01 43.92 41.01 85.91 14.09
2026-03-31 39.93 2.46% 5.67% 38.77 78.92 342,232 38.97 41.18 38.97 43.44 56.56
2026-03-30 38.97 -5.78% 8.23% 34.81 0.94 492,530 41.40 41.94 38.75 6.90 93.10
2026-03-27 41.36 -1.80% 3.23% 37.91 77.00 181,713 42.12 42.20 40.88 36.36 63.64
2026-03-26 42.12 -5.18% 7.58% 45.38 5.72 164,980 44.97 44.97 41.80 10.09 89.91
2026-03-25 44.42 7.29% 9.17% 58.55 78.52 647,492 41.97 44.65 40.90 93.87 6.13
2026-03-24 41.40 1.05% 5.71% 36.01 10.32 159,072 42.50 43.35 41.01 16.67 83.33
2026-03-19 40.97 -6.18% 8.72% 30.75 72.48 882,469 41.01 43.50 40.01 27.51 72.49
2026-03-18 43.67 5.97% 5.90% 40.71 9.46 151,647 41.98 44.00 41.55 86.53 13.47
2026-03-17 41.21 -2.21% 7.04% 30.85 77.88 94,819 42.00 42.88 40.06 40.78 59.22
2026-03-16 42.14 -4.03% 8.91% 27.76 4.54 85,218 42.02 44.00 40.40 48.33 51.67
2026-03-13 43.91 -0.50% 3.45% 22.80 79.74 58,818 44.87 45.00 43.50 27.33 72.67
2026-03-12 44.13 -2.22% 5.41% 34.78 8.08 80,392 44.90 45.43 43.10 44.21 55.79
2026-03-11 45.13 3.44% 5.08% 44.58 80.18 256,667 43.30 45.50 43.30 83.18 16.82
2026-03-10 43.63 4.65% 5.28% 40.58 10.08 768,998 43.55 45.50 43.22 17.98 82.02
2026-03-09 41.69 -10.00% 7.94% 34.39 77.18 85,817 45.00 45.00 41.69 0.00 100.00
2026-03-06 46.32 -4.22% 5.18% 35.72 6.20 194,483 48.07 48.49 46.10 9.20 90.80
2026-03-05 48.36 2.92% 6.27% 42.14 86.44 819,725 46.70 49.00 46.11 77.85 22.15
2026-03-04 46.99 -0.40% 2.78% 32.58 10.28 189,742 47.03 48.00 46.70 22.31 77.69
2026-03-03 47.18 -5.36% 7.74% 32.21 83.70 248,233 50.29 50.50 46.87 8.54 91.46
2026-03-02 49.85 -10.00% 4.27% 36.31 10.66 342,191 50.00 51.98 49.85 0.00 100.00
2026-02-27 55.39 7.28% 12.74% 44.18 89.04 351,011 51.98 56.38 50.01 84.46 15.54
2026-02-26 51.63 7.38% 14.88% 32.74 21.74 339,005 48.97 52.89 46.04 81.61 18.39
2026-02-25 48.08 -0.99% 5.65% 13.19 81.52 67,810 49.00 50.50 47.80 10.37 89.63
2026-02-24 48.56 -2.04% 8.24% 15.09 14.64 146,028 50.99 50.99 47.11 37.37 62.63
2026-02-23 49.57 -6.93% 16.62% 15.84 82.48 207,503 53.30 56.00 48.02 19.42 80.58
2026-02-20 53.26 2.32% 7.60% 20.34 16.66 175,974 52.00 53.80 50.00 85.79 14.21
2026-02-19 52.05 -7.22% 10.64% 7.71 89.86 244,536 56.50 56.98 51.50 10.04 89.96
2026-02-18 56.10 -0.87% 4.01% 12.46 14.24 196,066 56.99 57.78 55.55 24.66 75.34
2026-02-17 56.59 0.32% 5.07% 23.08 97.96 139,468 57.50 57.78 54.99 57.35 42.65
2026-02-16 56.41 -2.20% 4.95% 20.47 15.22 42,253 57.99 58.25 55.50 33.09 66.91
2026-02-13 57.68 0.72% 1.75% 28.12 97.60 77,206 57.99 58.00 57.00 68.00 32.00
2026-02-12 57.27 -1.48% 3.69% 16.21 17.76 121,840 58.10 59.00 56.90 17.62 82.38
2026-02-11 58.13 0.38% 1.47% 17.32 96.78 173,588 58.50 58.60 57.75 44.71 55.29
2026-02-10 57.91 -0.63% 2.16% 13.38 19.48 141,851 58.50 59.00 57.75 12.80 87.20
2026-02-09 58.28 -1.47% 3.98% 12.65 96.34 221,306 59.05 60.30 57.99 12.55 87.45
2026-02-06 59.15 -2.94% 3.85% 12.92 20.22 370,839 61.27 61.27 59.00 6.61 93.39
2026-02-04 60.94 -0.07% 1.64% 16.28 98.08 208,446 61.70 61.80 60.80 14.00 86.00
2026-02-03 60.98 1.25% 3.01% 14.70 23.80 131,967 60.95 61.96 60.15 45.86 54.14
2026-02-02 60.23 -0.26% 2.50% 13.65 98.16 408,137 60.66 61.50 60.00 15.33 84.67
2026-01-30 60.39 0.37% 2.98% 22.74 22.30 257,596 60.30 61.79 60.00 21.79 78.21
2026-01-29 60.17 -3.31% 5.08% 18.19 98.48 924,444 62.23 62.73 59.70 15.51 84.49
2026-01-28 62.23 -0.62% 3.05% 43.53 21.86 309,013 63.10 63.89 62.00 12.17 87.83
2026-01-27 62.62 -0.95% 2.70% 42.06 102.60 323,654 63.00 63.90 62.22 23.81 76.19
2026-01-26 63.22 -1.23% 2.72% 46.68 22.64 834,452 64.00 64.64 62.93 16.96 83.04
2026-01-23 64.01 -1.10% 2.58% 47.60 103.80 407,574 65.14 65.14 63.50 31.10 68.90
2026-01-22 64.72 -0.37% 2.33% 41.00 24.22 436,576 65.20 66.00 64.50 14.67 85.33
2026-01-21 64.96 -1.04% 2.26% 37.99 105.22 174,874 65.80 65.96 64.50 31.51 68.49
2026-01-20 65.64 1.03% 5.15% 49.37 24.70 678,675 64.55 66.78 63.51 65.14 34.86
2026-01-19 64.97 1.12% 4.84% 56.65 106.58 427,458 64.97 65.69 62.66 76.24 23.76
2026-01-16 64.25 -1.20% 3.70% 59.22 23.36 722,851 65.50 66.38 64.01 10.13 89.87
2026-01-15 65.03 2.91% 6.38% 61.51 105.14 1,151,119 63.48 66.70 62.70 58.25 41.75
2026-01-14 63.19 -1.02% 2.15% 55.98 24.92 321,915 64.48 64.48 63.12 5.15 94.85
2026-01-13 63.84 0.22% 3.31% 53.92 101.46 278,014 64.28 65.60 63.50 16.19 83.81
2026-01-12 63.70 -1.01% 3.84% 52.98 26.22 484,473 64.00 65.93 63.49 8.61 91.39
2026-01-09 64.35 -2.79% 4.35% 49.23 101.18 200,537 66.25 66.68 63.90 16.19 83.81
2026-01-08 66.20 -1.33% 5.62% 67.02 27.52 912,205 67.50 69.20 65.52 18.48 81.52
2026-01-07 67.09 2.02% 4.62% 69.97 104.88 1,293,944 66.01 68.89 65.85 40.79 59.21
2026-01-06 65.76 3.58% 6.69% 66.53 29.30 3,495,032 63.50 67.00 62.80 70.48 29.52
2026-01-05 63.49 2.29% 1.92% 53.01 102.22 410,349 62.85 63.70 62.50 82.50 17.50
2026-01-02 62.07 -0.54% 0.97% 42.77 24.76 179,028 62.49 62.50 61.90 28.33 71.67
2026-01-01 62.41 0.66% 1.61% 48.80 99.38 156,974 62.25 63.00 62.00 41.00 59.00
2025-12-31 62.00 -1.63% 2.58% 41.18 25.44 362,055 63.45 63.50 61.90 6.25 93.75
2025-12-30 63.03 -0.10% 1.24% 46.19 98.56 167,052 63.65 63.68 62.90 16.67 83.33
2025-12-29 63.09 -2.22% 3.17% 49.92 27.50 218,036 64.50 65.00 63.00 4.50 95.50
2025-12-26 64.52 3.51% 5.09% 66.24 98.68 347,519 62.33 65.50 62.33 69.09 30.91
2025-12-24 62.33 -0.65% 1.50% 32.86 30.36 156,141 62.15 63.00 62.07 27.96 72.04
2025-12-23 62.74 0.34% 2.19% 38.60 94.30 206,814 62.50 63.37 62.01 53.68 46.32
2025-12-22 62.53 -0.76% 1.83% 26.65 31.18 218,800 63.00 63.40 62.26 23.68 76.32
2025-12-19 63.01 -0.02% 1.25% 38.61 93.88 189,163 63.49 63.79 63.00 1.27 98.73
2025-12-18 63.02 0.72% 2.37% 43.49 32.14 128,260 62.94 63.49 62.02 68.03 31.97
2025-12-17 62.57 -1.03% 2.30% 36.51 93.90 145,756 62.51 63.63 62.20 25.87 74.13
2025-12-16 63.22 -0.44% 2.57% 31.19 31.24 263,457 64.22 64.70 63.08 8.64 91.36
2025-12-15 63.50 0.63% 1.89% 32.46 95.20 256,884 63.20 64.19 63.00 42.02 57.98
2025-12-12 63.10 0.54% 3.37% 21.09 31.80 263,594 62.50 64.40 62.30 38.10 61.90
2025-12-11 62.76 -1.61% 3.45% 38.28 94.40 290,441 64.46 64.77 62.61 6.94 93.06
2025-12-10 63.79 0.22% 2.94% 55.60 31.12 789,436 63.98 65.40 63.53 13.90 86.10
2025-12-09 63.65 -1.87% 4.02% 61.08 96.46 1,046,347 65.40 65.95 63.40 9.80 90.20
2025-12-08 64.86 1.04% 3.59% 68.15 30.84 536,460 64.21 66.00 63.71 50.22 49.78
2025-12-05 64.19 0.69% 2.32% 60.63 98.88 238,603 64.22 65.30 63.82 25.00 75.00
2025-12-04 63.75 -0.45% 1.55% 51.20 29.50 175,791 64.70 64.70 63.71 4.04 95.96
2025-12-03 64.04 -2.41% 3.61% 49.21 98.00 209,779 64.55 66.00 63.70 14.78 85.22
2025-12-02 65.62 -0.05% 5.41% 44.70 30.08 1,231,003 65.00 66.99 63.55 60.17 39.83
2025-12-01 65.65 -2.68% 5.38% 52.21 101.16 565,412 68.60 68.60 65.10 15.71 84.29
2025-11-28 67.46 3.75% 8.00% 58.58 30.14 1,497,687 65.70 69.23 64.10 65.50 34.50
2025-11-27 65.02 3.95% 8.02% 65.61 104.78 554,712 63.15 65.90 61.01 82.00 18.00
2025-11-26 62.55 2.79% 5.41% 66.09 25.26 389,436 61.00 63.73 60.46 63.91 36.09
2025-11-25 60.85 0.36% 1.87% 66.51 99.84 350,443 61.00 61.65 60.52 29.20 70.80
2025-11-24 60.63 -1.64% 4.37% 56.92 21.86 146,568 62.80 62.88 60.25 14.45 85.55
2025-11-21 61.64 -2.82% 6.18% 64.62 99.40 444,810 64.93 64.93 61.15 12.96 87.04
2025-11-20 63.43 -1.29% 3.09% 72.00 23.88 238,344 64.26 65.00 63.05 19.49 80.51
2025-11-19 64.26 -4.43% 6.87% 70.27 102.98 847,824 67.49 67.98 63.61 14.87 85.13
2025-11-18 67.24 3.65% 8.25% 75.26 25.54 2,670,351 64.90 70.22 64.87 44.30 55.70
2025-11-17 64.87 0.23% 8.89% 72.12 108.94 1,712,133 63.00 68.60 63.00 33.39 66.61
2025-11-14 64.72 9.66% 11.93% 65.81 20.80 3,080,556 59.79 64.92 58.00 97.11 2.89
2025-11-13 59.02 4.87% 7.30% 62.88 108.64 1,805,373 57.25 60.85 56.71 55.80 44.20
2025-11-12 56.28 3.59% 11.68% 51.18 9.40 2,798,491 54.01 59.76 53.51 44.32 55.68
2025-11-11 54.33 -5.50% 7.55% 41.77 103.16 826,447 57.40 57.80 53.74 14.53 85.47
2025-11-10 57.49 5.68% 6.65% 60.57 5.50 2,235,334 54.90 58.25 54.62 79.06 20.94
2025-11-07 54.40 3.66% 8.20% 42.33 109.48 1,884,876 52.50 56.75 52.45 45.35 54.65
2025-11-06 52.48 -2.67% 7.23% 32.57 -0.68 1,091,336 54.24 55.60 51.85 16.80 83.20
2025-11-05 53.92 -2.34% 3.65% 30.94 105.64 202,613 55.21 55.65 53.69 11.73 88.27
2025-11-04 55.21 -0.22% 2.75% 31.71 2.20 574,179 55.63 56.00 54.50 47.33 52.67
2025-11-03 55.33 -3.47% 5.83% 27.26 108.22 987,243 57.95 58.10 54.90 13.44 86.56
2025-10-31 57.32 7.20% 7.51% 27.94 2.44 1,018,103 53.95 58.00 53.95 83.21 16.79
2025-10-30 53.47 -4.14% 7.65% 16.71 112.20 1,168,125 56.01 57.00 52.95 12.84 87.16
2025-10-29 55.78 -3.53% 13.22% 17.21 -5.26 3,543,449 59.15 61.50 54.32 20.33 79.67
2025-10-28 57.82 10.01% 10.13% 34.31 116.82 4,742,850 52.56 57.82 52.50 100.00 0.00
2025-10-27 52.56 -10.00% 22.22% 21.34 -1.18 7,826,704 59.00 64.24 52.56 0.00 100.00 5.00|06.07.2025
2025-10-24 58.40 -6.15% 10.11% 31.78 106.30 1,956,799 62.51 63.30 57.49 15.66 84.34
2025-10-23 62.23 -4.47% 5.70% 33.73 10.50 901,125 65.14 65.50 61.97 7.37 92.63
2025-10-22 65.14 -0.88% 6.22% 33.49 113.96 1,112,153 65.70 68.00 64.02 28.14 71.86
2025-10-21 65.72 -6.82% 8.78% 41.38 16.32 1,956,705 71.00 71.14 65.40 5.57 94.43
2025-10-17 70.53 -1.65% 6.25% 59.67 115.12 1,667,598 71.50 73.90 69.55 22.53 77.47
2025-10-16 71.71 -3.65% 5.99% 62.06 25.94 1,270,414 74.50 75.25 71.00 16.71 83.29
2025-10-15 74.43 -1.83% 4.11% 66.71 117.48 1,753,012 76.00 76.00 73.00 47.67 52.33
2025-10-14 75.82 10.00% 8.31% 65.28 31.38 3,456,032 70.00 75.82 70.00 100.00 0.00
2025-10-13 68.93 -3.01% 7.95% 49.20 120.26 687,414 70.90 72.50 67.16 33.15 66.85
2025-10-10 71.07 3.22% 6.88% 59.73 17.60 1,084,824 68.74 73.00 68.30 58.94 41.06
2025-10-09 68.85 -3.06% 7.32% 57.34 124.54 1,836,476 71.79 73.00 68.02 16.67 83.33
2025-10-08 71.02 -4.18% 8.51% 70.99 13.16 3,249,952 74.90 76.50 70.50 8.67 91.33
2025-10-07 74.12 4.59% 8.13% 83.56 128.88 5,795,324 72.10 77.96 72.10 34.47 65.53
2025-10-06 70.87 9.98% 12.40% 78.67 19.36 7,172,074 64.52 70.88 63.06 99.87 0.13
2025-10-03 64.44 0.08% 2.65% 71.39 122.38 568,445 64.80 65.95 64.25 11.18 88.82
2025-10-02 64.39 -0.92% 3.44% 72.04 6.50 534,415 65.79 65.79 63.60 36.07 63.93
2025-10-01 64.99 -3.00% 4.96% 74.60 122.28 575,453 67.65 67.70 64.50 15.31 84.69
2025-09-30 67.00 -3.35% 8.31% 82.47 7.70 4,752,021 70.00 71.70 66.20 14.55 85.45
2025-09-29 69.32 4.81% 10.23% 92.98 126.30 6,738,580 66.00 72.75 66.00 49.19 50.81
2025-09-26 66.14 1.22% 8.08% 91.92 12.34 4,234,788 66.10 68.74 63.60 49.42 50.58
2025-09-25 65.34 10.00% 2.88% 87.12 119.94 8,578,837 65.34 65.34 63.51 100.00 0.00
2025-09-24 59.40 10.00% 0.00% 78.49 10.74 2,091,906 59.40 59.40 59.40 0.00 100.00
2025-09-23 54.00 -1.78% 3.07% 43.98 108.06 823,759 55.45 55.45 53.80 12.12 87.88
2025-09-22 54.98 -0.45% 1.64% 45.34 -0.06 1,084,958 55.58 55.80 54.90 8.89 91.11
2025-09-19 55.23 1.01% 2.20% 58.65 110.02 923,959 55.50 55.80 54.60 52.50 47.50
2025-09-18 54.68 0.85% 1.73% 69.28 0.44 968,358 54.79 55.29 54.35 35.11 64.89
2025-09-17 54.22 0.69% 1.99% 62.56 108.92 672,780 53.91 54.88 53.81 38.32 61.68
2025-09-16 53.85 -0.06% 2.06% 61.79 -0.48 525,908 54.00 54.60 53.50 31.82 68.18
2025-09-15 53.88 1.53% 2.73% 52.71 108.18 334,565 54.50 54.50 53.05 57.24 42.76
2025-09-12 53.07 -1.38% 1.70% 56.10 -0.42 273,794 53.90 53.90 53.00 7.78 92.22
2025-09-11 53.81 -0.15% 1.85% 60.04 106.56 607,446 53.89 54.59 53.60 21.21 78.79
2025-09-10 53.89 -1.30% 3.84% 61.43 1.06 526,905 54.40 54.68 52.66 60.89 39.11
2025-09-09 54.60 -1.50% 4.22% 59.50 106.72 2,319,163 55.70 56.60 54.31 12.66 87.34
2025-09-08 55.43 2.21% 3.36% 66.52 2.48 3,208,223 55.40 56.85 55.00 23.24 76.76
2025-09-05 54.23 4.93% 6.36% 55.34 108.38 4,681,145 51.99 55.00 51.71 76.60 23.40
2025-09-04 51.68 -1.07% 3.61% 38.74 0.08 1,684,320 52.65 53.35 51.49 10.21 89.79
2025-09-03 52.24 0.40% 1.83% 37.67 103.28 546,578 52.85 52.98 52.03 22.11 77.89
2025-09-02 52.03 -2.55% 3.61% 41.35 1.20 892,801 53.39 53.69 51.82 11.23 88.77
2025-09-01 53.39 2.91% 6.29% 41.24 102.86 2,677,916 51.97 53.90 50.71 84.01 15.99
2025-08-29 51.88 -0.19% 7.80% 47.90 3.92 4,430,470 52.40 54.99 51.01 21.86 78.14
2025-08-28 51.98 0.39% 3.51% 39.29 99.84 766,377 51.11 52.79 51.00 54.75 45.25
2025-08-27 51.78 -1.91% 3.60% 59.31 4.12 458,421 52.70 52.89 51.05 39.67 60.33
2025-08-26 52.79 0.67% 2.40% 66.17 99.44 680,014 52.44 53.35 52.10 55.20 44.80
2025-08-25 52.44 -1.61% 3.30% 63.62 6.14 337,957 53.78 53.78 52.06 22.09 77.91
2025-08-22 53.30 0.36% 3.83% 67.56 98.74 1,899,801 53.00 54.00 52.01 64.82 35.18
2025-08-21 53.11 -1.37% 5.14% 66.89 7.86 1,770,244 53.70 54.99 52.30 30.11 69.89
2025-08-20 53.85 1.16% 4.54% 66.99 98.36 1,428,055 53.30 55.30 52.90 39.58 60.42
2025-08-19 53.23 -2.53% 5.01% 61.83 9.34 4,038,119 54.90 55.50 52.85 14.34 85.66
2025-08-18 54.61 4.60% 6.54% 73.89 97.12 5,152,469 52.94 56.40 52.94 48.27 51.73
2025-08-15 52.21 -3.37% 8.55% 70.06 12.10 3,215,320 55.00 55.50 51.13 24.71 75.29
2025-08-13 54.03 10.00% 10.27% 82.48 92.32 10,741,257 49.01 54.03 49.00 100.00 0.00
2025-08-12 49.12 1.91% 3.10% 57.77 15.74 1,020,414 48.49 49.60 48.11 67.79 32.21
2025-08-11 48.20 -0.76% 1.83% 44.41 82.50 252,563 48.60 48.98 48.10 11.36 88.64
2025-08-08 48.57 -0.06% 2.86% 48.49 13.90 665,624 48.55 49.27 47.90 48.91 51.09
2025-08-07 48.60 -0.08% 1.12% 49.93 83.24 382,976 48.51 48.94 48.40 37.04 62.96
2025-08-06 48.64 -1.46% 2.46% 50.30 13.96 661,254 49.10 49.59 48.40 20.17 79.83
2025-08-05 49.36 -1.44% 3.99% 52.98 83.32 1,282,781 50.70 50.85 48.90 23.59 76.41
2025-08-04 50.08 4.68% 4.99% 61.49 15.40 1,715,031 48.44 50.50 48.10 82.50 17.50
2025-08-01 47.84 1.25% 1.59% 33.02 84.76 372,010 47.25 48.00 47.25 78.67 21.33
2025-07-31 47.25 0.40% 1.02% 24.06 10.92 193,111 47.25 47.49 47.01 50.00 50.00
2025-07-30 47.06 -2.08% 3.82% 21.33 83.58 337,976 48.07 48.70 46.91 8.38 91.62
2025-07-29 48.06 -1.84% 2.60% 36.33 10.54 277,390 49.20 49.25 48.00 4.80 95.20
2025-07-28 48.96 0.39% 1.86% 36.59 85.58 218,633 48.90 49.80 48.89 7.69 92.31
2025-07-25 48.77 0.33% 0.93% 35.00 12.34 151,204 48.72 48.95 48.50 60.00 40.00
2025-07-24 48.61 0.02% 0.80% 48.30 85.20 220,700 48.88 48.90 48.51 25.64 74.36
2025-07-23 48.60 -0.78% 3.65% 47.74 12.02 1,500,253 49.00 50.27 48.50 5.65 94.35
2025-07-22 48.98 0.53% 2.87% 50.60 85.18 413,006 48.95 49.89 48.50 34.53 65.47
2025-07-21 48.72 -1.14% 1.69% 42.69 12.78 460,784 49.00 49.25 48.43 35.37 64.63
2025-07-18 49.28 0.18% 3.95% 58.66 84.66 2,223,324 49.20 51.00 49.06 11.34 88.66
2025-07-17 49.19 0.12% 1.60% 58.02 13.90 350,644 49.01 49.68 48.90 37.18 62.82
2025-07-16 49.13 0.57% 2.45% 48.40 84.48 487,443 49.00 49.79 48.60 44.54 55.46
2025-07-15 48.85 -1.77% 2.77% 43.26 13.78 510,642 49.50 50.00 48.65 14.81 85.19
2025-07-14 49.73 0.24% 2.16% 61.49 83.92 768,527 50.23 50.68 49.61 11.21 88.79
2025-07-11 49.61 1.81% 6.10% 47.62 15.54 2,720,068 48.99 51.67 48.70 30.64 69.36
2025-07-10 48.73 -0.06% 1.50% 46.72 83.68 277,422 48.80 49.43 48.70 4.11 95.89
2025-07-09 48.76 -0.37% 4.34% 36.69 13.78 1,395,031 48.94 50.50 48.40 17.14 82.86
2025-07-08 48.94 -0.55% 2.26% 34.38 83.74 497,782 49.47 49.75 48.65 26.36 73.64
2025-07-07 49.21 1.03% 4.70% 66.35 14.14 1,282,179 49.00 50.80 48.52 30.26 69.74
2025-07-04 48.71 0.08% 1.72% 42.41 84.28 198,191 48.51 49.18 48.35 43.37 56.63
2025-07-03 48.67 -1.18% 2.27% 54.08 13.14 491,261 49.30 49.60 48.50 15.45 84.55
2025-07-02 49.25 -0.16% 1.51% 47.16 84.20 467,429 49.30 49.74 49.00 33.78 66.22
2025-07-01 49.33 0.57% 2.44% 42.18 14.30 776,468 49.15 50.00 48.81 43.70 56.30
2025-06-30 49.05 -1.47% 4.04% 46.99 84.36 517,432 50.11 50.25 48.30 38.46 61.54
2025-06-27 49.78 1.67% 3.06% 57.69 13.74 996,273 49.05 50.50 49.00 52.00 48.00
2025-06-26 48.96 -1.98% 3.53% 51.72 85.82 519,875 49.77 50.47 48.75 12.21 87.79
2025-06-25 49.95 -0.95% 3.40% 54.67 12.10 1,130,645 51.40 51.40 49.71 14.20 85.80
2025-06-24 50.43 8.62% 3.56% 57.12 87.80 1,939,218 49.51 50.95 49.20 70.29 29.71
2025-06-23 46.43 -8.15% 9.20% 49.78 13.06 891,296 48.00 49.95 45.74 16.39 83.61
2025-06-20 50.55 6.58% 10.36% 68.44 79.80 2,169,676 47.40 51.88 47.01 72.69 27.31
2025-06-19 47.43 -5.59% 9.50% 63.42 21.30 1,136,388 50.30 51.50 47.03 8.95 91.05
2025-06-18 50.24 -4.09% 4.74% 74.26 73.56 1,108,591 52.38 52.38 50.01 9.70 90.30
2025-06-17 52.38 4.07% 8.31% 80.50 26.92 6,801,150 51.00 55.24 51.00 32.55 67.45
2025-06-16 50.33 9.53% 10.59% 77.72 77.84 11,850,789 45.77 50.55 45.71 95.45 4.55
2025-06-13 45.95 -4.39% 4.97% 66.74 22.82 2,551,929 47.49 47.98 45.71 10.57 89.43
2025-06-12 48.06 1.07% 6.40% 87.52 69.08 8,368,051 47.70 50.01 47.00 35.22 64.78
2025-06-11 47.55 1.78% 2.98% 88.08 27.04 3,224,597 47.00 48.40 47.00 39.29 60.71
2025-06-10 46.72 0.41% 4.39% 78.98 68.06 5,252,931 47.40 48.24 46.21 25.12 74.88
2025-06-05 46.53 10.00% 8.21% 67.29 25.38 6,523,877 43.00 46.53 43.00 100.00 0.00
2025-06-04 42.30 0.12% 1.50% 22.35 67.68 561,142 42.49 42.68 42.05 39.68 60.32
2025-06-03 42.25 0.05% 2.05% 48.94 16.92 474,517 42.50 42.87 42.01 27.91 72.09
2025-06-02 42.23 -2.00% 3.93% 56.20 67.58 790,946 43.15 43.65 42.00 13.94 86.06
2025-05-30 43.09 0.35% 2.34% 56.14 16.88 1,081,287 43.29 43.80 42.80 29.00 71.00
2025-05-29 42.94 -0.02% 3.20% 55.06 69.30 1,595,810 42.55 43.86 42.50 32.35 67.65
2025-05-27 42.95 0.28% 4.71% 59.38 16.58 1,079,244 43.00 43.99 42.01 47.47 52.53
2025-05-26 42.83 2.00% 3.45% 66.96 69.32 744,801 42.50 43.50 42.05 53.79 46.21
2025-05-23 41.99 -1.46% 2.34% 72.74 16.34 401,696 42.57 42.78 41.80 19.39 80.61
2025-05-22 42.61 -2.61% 4.48% 76.42 67.64 983,752 43.75 44.30 42.40 11.05 88.95
2025-05-21 43.75 -3.25% 4.15% 64.73 17.58 1,397,660 45.15 45.20 43.40 19.44 80.56
2025-05-20 45.22 6.60% 11.10% 57.41 69.92 7,349,690 42.50 46.66 42.00 69.10 30.90
2025-05-19 42.42 3.29% 5.76% 50.12 20.52 749,516 41.15 43.00 40.66 75.21 24.79