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 40.92 1.56% 2.72% 52.66 1.06 130,085 40.88 41.60 40.50 38.18 61.82
2026-05-18 40.29 -3.82% 4.46% 49.96 80.78 120,287 41.81 41.89 40.10 10.61 89.39
2026-05-15 41.89 -0.71% 2.61% 59.40 -0.20 231,722 42.50 42.50 41.42 43.52 56.48
2026-05-14 42.19 -0.73% 3.45% 54.21 83.98 295,519 42.89 43.45 42.00 13.10 86.90
2026-05-13 42.50 -0.45% 2.14% 51.49 0.40 235,371 42.05 42.95 42.05 50.00 50.00
2026-05-12 42.69 -3.48% 5.90% 50.66 84.60 346,758 44.02 44.90 42.40 11.60 88.40
2026-05-11 44.23 -1.54% 3.64% 55.88 0.78 397,929 44.02 45.60 44.00 14.37 85.63
2026-05-08 44.92 -3.44% 7.73% 57.66 87.68 843,878 43.72 47.10 43.72 35.50 64.50
2026-05-07 46.52 5.15% 5.56% 63.10 2.16 1,706,670 47.10 47.50 45.00 60.80 39.20
2026-05-06 44.24 10.00% 8.06% 56.05 90.88 909,039 40.94 44.24 40.94 100.00 0.00
2026-05-05 40.22 -0.20% 1.36% 18.36 -2.40 27,133 39.70 40.24 39.70 96.30 3.70
2026-05-04 40.30 1.49% 4.36% 19.28 82.84 70,367 39.72 41.45 39.72 33.53 66.47
2026-04-30 39.71 -3.43% 2.80% 11.71 -2.24 127,275 40.00 40.00 38.91 73.39 26.61
2026-04-29 41.12 -2.33% 3.79% 19.95 81.66 112,049 42.10 42.46 40.91 13.55 86.45
2026-04-28 42.10 -0.96% 3.03% 56.65 0.58 148,506 42.49 42.49 41.24 68.80 31.20
2026-04-27 42.51 -0.63% 2.08% 42.49 83.62 183,493 43.02 43.28 42.40 12.50 87.50
2026-04-23 42.78 -0.72% 2.19% 54.02 1.40 143,943 43.09 43.40 42.47 33.33 66.67
2026-04-22 43.09 -1.31% 1.74% 57.81 84.16 229,354 43.60 43.80 43.05 5.33 94.67
2026-04-21 43.66 1.23% 6.84% 73.40 2.02 444,274 43.00 45.94 43.00 22.45 77.55
2026-04-20 43.13 -2.16% 4.40% 75.08 85.30 589,360 42.01 43.85 42.00 61.08 38.92
2026-04-17 44.08 0.11% 2.18% 79.73 0.96 339,990 43.65 44.60 43.65 45.26 54.74
2026-04-16 44.03 0.16% 2.34% 80.69 87.20 165,839 44.00 44.68 43.66 36.27 63.73
2026-04-15 43.96 0.50% 5.61% 74.34 0.86 816,871 44.15 45.95 43.51 18.44 81.56
2026-04-14 43.74 5.83% 4.49% 78.50 87.06 441,927 42.11 44.00 42.11 86.24 13.76
2026-04-13 41.33 -5.36% 3.66% 75.27 0.42 258,568 41.70 42.50 41.00 22.00 78.00
2026-04-10 43.67 3.85% 4.38% 78.61 82.24 413,116 42.05 43.89 42.05 88.04 11.96
2026-04-09 42.05 0.94% 10.27% 76.23 5.10 882,433 45.00 45.00 40.81 29.59 70.41
2026-04-08 41.66 10.01% 2.86% 67.25 79.00 899,379 41.63 41.66 40.50 100.00 0.00
2026-04-07 37.87 3.73% 8.23% 63.52 4.32 376,719 36.50 38.00 35.11 95.50 4.50
2026-04-06 36.51 -0.49% 5.27% 63.90 71.42 103,967 36.50 36.93 35.08 77.30 22.70
2026-04-03 36.69 1.86% 9.00% 54.99 1.60 774,952 35.10 38.15 35.00 53.65 46.35
2026-04-02 36.02 -2.94% 3.42% 54.23 71.78 137,474 35.22 36.30 35.10 76.67 23.33
2026-04-01 37.11 8.60% 8.96% 56.46 0.26 771,141 34.50 37.59 34.50 84.47 15.53
2026-03-31 34.17 0.65% 2.94% 39.35 73.96 71,005 34.00 35.00 34.00 17.00 83.00
2026-03-30 33.95 -4.82% 6.17% 40.34 -5.62 166,364 35.50 35.99 33.90 2.39 97.61
2026-03-27 35.67 0.62% 3.36% 43.54 73.52 85,835 35.95 36.00 34.83 71.79 28.21
2026-03-26 35.45 -4.03% 5.09% 42.27 -2.18 219,361 36.55 36.99 35.20 13.97 86.03
2026-03-25 36.94 6.92% 8.15% 55.39 73.08 940,791 34.91 37.55 34.72 78.45 21.55
2026-03-24 34.55 4.51% 7.40% 29.72 0.80 672,557 33.80 36.30 33.80 30.00 70.00
2026-03-19 33.06 -6.21% 6.96% 18.02 68.30 892,895 35.20 35.20 32.91 6.55 93.45
2026-03-18 35.25 1.23% 3.22% 22.58 -2.18 118,967 35.30 35.95 34.83 37.50 62.50
2026-03-17 34.82 -1.50% 4.05% 19.31 72.68 136,102 36.00 36.00 34.60 15.71 84.29
2026-03-16 35.35 -3.78% 4.97% 20.02 -3.04 105,143 36.10 36.95 35.20 8.57 91.43
2026-03-13 36.74 1.16% 2.49% 15.12 73.74 42,520 36.30 37.00 36.10 71.11 28.89
2026-03-12 36.32 -2.21% 3.57% 25.82 -0.26 76,407 37.14 37.39 36.10 17.05 82.95
2026-03-11 37.14 -0.11% 6.09% 40.91 72.90 134,757 37.50 38.30 36.10 47.27 52.73
2026-03-10 37.18 4.03% 8.22% 38.24 1.38 351,357 37.94 38.96 36.00 39.86 60.14
2026-03-09 35.74 -10.00% 3.53% 29.55 72.98 163,039 35.81 37.00 35.74 0.00 100.00
2026-03-06 39.71 -3.59% 5.39% 31.60 -1.50 288,695 41.21 41.68 39.55 7.51 92.49
2026-03-05 41.19 0.27% 3.33% 33.12 80.92 531,219 41.50 41.85 40.50 51.11 48.89
2026-03-04 41.08 0.00% 4.44% 27.44 1.46 115,004 41.40 41.89 40.11 54.49 45.51
2026-03-03 41.08 -0.41% 9.44% 25.22 80.70 469,111 40.60 42.79 39.10 53.66 46.34
2026-03-02 41.25 -9.99% 3.27% 24.84 1.46 295,975 41.62 42.60 41.25 0.00 100.00
2026-02-27 45.83 5.28% 9.18% 29.44 81.04 571,392 43.49 46.40 42.50 85.38 14.62
2026-02-26 43.53 8.04% 9.88% 18.90 10.62 422,496 40.10 43.95 40.00 89.37 10.63
2026-02-25 40.29 -3.01% 5.80% 0.00 76.44 452,522 42.01 42.50 40.17 5.15 94.85
2026-02-24 41.54 -4.64% 7.32% 0.44 4.14 2,009,067 44.00 44.00 41.00 18.00 82.00
2026-02-23 43.56 -5.90% 8.58% 5.12 78.94 185,192 45.01 46.80 43.10 12.43 87.57
2026-02-20 46.29 -1.41% 8.94% 10.43 8.18 269,517 46.82 47.99 44.05 56.85 43.15
2026-02-19 46.95 -6.46% 9.61% 9.49 84.40 571,818 50.99 50.99 46.52 9.62 90.38
2026-02-18 50.19 -3.43% 6.60% 12.91 9.50 875,898 52.10 53.30 50.00 5.76 94.24 10.00|25.02.2026
2026-02-17 51.97 -0.95% 4.31% 30.33 90.88 220,965 52.47 53.20 51.00 44.09 55.91
2026-02-16 52.47 -2.05% 3.55% 36.55 13.06 199,269 53.62 53.95 52.10 20.00 80.00
2026-02-13 53.57 -1.14% 2.46% 38.91 91.88 418,605 54.00 54.20 52.90 51.54 48.46
2026-02-12 54.19 -1.56% 2.78% 39.26 15.26 156,560 55.40 55.40 53.90 19.33 80.67
2026-02-11 55.05 0.11% 1.74% 42.74 93.12 375,296 55.20 55.50 54.55 52.63 47.37
2026-02-10 54.99 1.03% 2.61% 38.95 16.98 452,443 54.03 55.44 54.03 68.09 31.91
2026-02-09 54.43 0.74% 1.95% 30.16 93.00 174,411 54.30 55.03 53.98 42.86 57.14
2026-02-06 54.03 -2.93% 4.21% 24.26 15.86 657,128 55.66 55.75 53.50 23.56 76.44
2026-02-04 55.66 -0.70% 2.25% 31.29 92.20 320,243 56.45 56.75 55.50 12.80 87.20
2026-02-03 56.05 2.19% 4.45% 15.44 19.12 608,004 55.00 57.45 55.00 42.86 57.14
2026-02-02 54.85 0.79% 1.66% 17.85 92.98 144,795 54.42 55.00 54.10 83.33 16.67
2026-01-30 54.42 -1.20% 3.70% 44.40 16.72 337,788 54.10 56.00 54.00 21.00 79.00
2026-01-29 55.08 -1.01% 5.79% 51.27 92.12 602,875 55.64 56.07 53.00 67.75 32.25
2026-01-28 55.64 -0.55% 2.02% 50.67 18.04 289,709 56.02 56.59 55.47 15.18 84.82
2026-01-27 55.95 -0.90% 1.90% 49.01 93.24 340,940 56.45 56.75 55.69 24.53 75.47
2026-01-26 56.46 -1.12% 2.22% 49.01 18.66 348,251 57.10 57.45 56.20 20.80 79.20
2026-01-23 57.10 -0.68% 2.55% 49.35 94.26 490,181 58.00 58.35 56.90 13.79 86.21
2026-01-22 57.49 -0.21% 4.74% 49.24 19.94 1,523,523 57.00 59.70 57.00 18.15 81.85
2026-01-21 57.61 -9.06% 12.24% 50.17 95.04 2,743,301 62.99 64.00 57.02 8.45 91.55
2026-01-20 63.35 2.44% 8.72% 74.38 20.18 9,283,272 62.38 67.30 61.90 26.85 73.15
2026-01-19 61.84 10.00% 11.42% 62.35 106.52 4,151,102 56.22 61.84 55.50 100.00 0.00
2026-01-16 56.22 2.87% 3.01% 52.90 17.16 355,230 54.90 56.50 54.85 83.03 16.97
2026-01-15 54.65 -1.37% 5.59% 47.88 95.28 345,413 56.00 57.04 54.02 20.86 79.14
2026-01-14 55.41 -1.58% 2.49% 53.85 14.02 409,172 56.50 56.50 55.13 20.44 79.56
2026-01-13 56.30 -0.90% 2.23% 58.03 96.80 285,992 57.00 57.25 56.00 24.00 76.00
2026-01-12 56.81 -0.91% 1.65% 62.78 15.80 335,371 57.33 57.33 56.40 44.09 55.91
2026-01-09 57.33 -0.74% 2.11% 69.71 97.82 263,860 57.76 58.20 57.00 27.50 72.50
2026-01-08 57.76 0.36% 4.56% 69.03 16.84 732,217 57.50 59.60 57.00 29.23 70.77
2026-01-07 57.55 0.21% 1.90% 64.59 98.68 477,155 57.70 58.50 57.41 12.84 87.16
2026-01-06 57.43 -2.43% 4.06% 58.88 16.42 511,761 59.00 59.42 57.10 14.22 85.78
2026-01-05 58.86 5.75% 9.34% 61.87 98.44 3,616,601 55.72 60.90 55.70 60.77 39.23
2026-01-02 55.66 1.16% 2.55% 25.04 19.28 404,370 55.25 55.99 54.60 76.26 23.74
2026-01-01 55.02 0.44% 1.28% 15.30 92.04 197,923 55.10 55.50 54.80 31.43 68.57
2025-12-31 54.78 -0.54% 1.63% 9.81 18.00 197,990 55.50 55.50 54.61 19.10 80.90
2025-12-30 55.08 0.20% 1.80% 35.68 91.56 238,214 55.99 55.99 55.00 8.08 91.92
2025-12-29 54.97 0.83% 3.50% 45.87 18.60 383,404 54.80 55.89 54.00 51.32 48.68
2025-12-26 54.52 -0.91% 2.30% 44.95 91.34 215,314 55.01 55.24 54.00 41.94 58.06
2025-12-24 55.02 -0.69% 1.75% 48.94 17.70 160,927 55.37 55.77 54.81 21.88 78.12
2025-12-23 55.40 -1.12% 2.16% 51.76 92.34 152,186 56.00 56.40 55.21 15.97 84.03
2025-12-22 56.03 -1.84% 2.35% 57.56 18.46 226,595 57.06 57.06 55.75 21.37 78.63
2025-12-19 57.08 -2.48% 3.93% 62.48 93.60 538,623 58.90 59.24 57.00 3.57 96.43
2025-12-18 58.53 -0.20% 1.63% 79.01 20.56 583,078 58.90 59.30 58.35 18.95 81.05
2025-12-17 58.65 -1.21% 4.21% 79.53 96.50 1,352,581 60.00 60.85 58.39 10.57 89.43
2025-12-16 59.37 3.72% 5.06% 84.01 20.80 3,861,581 58.47 61.21 58.26 37.63 62.37
2025-12-15 57.24 2.75% 4.50% 55.32 97.94 1,800,099 55.99 58.00 55.50 69.60 30.40
2025-12-12 55.71 0.54% 1.82% 49.17 16.54 259,204 55.02 56.00 55.00 71.00 29.00
2025-12-11 55.41 0.38% 1.22% 62.26 94.88 145,153 55.68 55.75 55.08 49.25 50.75
2025-12-10 55.20 0.16% 1.36% 68.25 15.94 416,372 55.60 55.75 55.00 26.67 73.33
2025-12-09 55.11 0.49% 1.11% 62.81 94.46 323,580 55.00 55.60 54.99 19.67 80.33
2025-12-08 54.84 -0.78% 1.70% 59.05 15.76 213,619 55.00 55.68 54.75 9.68 90.32
2025-12-05 55.27 0.45% 3.32% 59.72 93.92 189,042 55.81 56.99 55.16 6.01 93.99
2025-12-04 55.02 -0.15% 2.36% 52.99 16.62 383,417 55.99 55.99 54.70 24.81 75.19
2025-12-03 55.10 -0.72% 3.42% 47.22 93.42 468,115 55.95 56.78 54.90 10.64 89.36
2025-12-02 55.50 -2.17% 5.04% 48.42 16.78 1,093,051 57.50 57.78 55.01 17.69 82.31
2025-12-01 56.73 1.70% 10.86% 54.21 94.22 708,420 56.10 57.76 52.10 81.80 18.20
2025-11-28 55.78 3.26% 5.56% 56.46 19.24 439,725 54.21 57.00 54.00 59.33 40.67
2025-11-27 54.02 2.43% 4.02% 46.76 92.32 159,638 53.00 54.35 52.25 84.29 15.71
2025-11-26 52.74 -0.99% 3.48% 43.07 15.72 139,427 53.30 53.88 52.07 37.02 62.98
2025-11-25 53.27 -0.50% 2.64% 48.18 89.76 84,010 53.54 54.40 53.00 19.29 80.71
2025-11-24 53.54 -0.65% 1.79% 38.26 16.78 46,008 53.90 53.95 53.00 56.84 43.16
2025-11-21 53.89 -1.25% 3.36% 36.67 90.30 240,624 55.30 55.30 53.50 21.67 78.33
2025-11-20 54.57 -1.80% 4.05% 53.48 17.48 380,087 55.98 56.24 54.05 23.74 76.26
2025-11-19 55.57 -0.34% 3.15% 54.46 91.66 275,033 57.25 57.25 55.50 4.00 96.00
2025-11-18 55.76 -0.62% 2.70% 57.50 19.48 223,167 56.00 57.00 55.50 17.33 82.67
2025-11-17 56.11 2.43% 4.81% 43.39 92.04 444,713 55.45 56.70 54.10 77.31 22.69
2025-11-14 54.78 0.64% 3.34% 30.57 20.18 135,629 56.32 56.32 54.50 15.38 84.62
2025-11-13 54.43 1.62% 2.58% 50.88 89.38 155,349 53.56 54.94 53.56 63.04 36.96
2025-11-12 53.56 0.17% 3.42% 42.89 19.48 331,971 53.51 54.80 52.99 31.49 68.51
2025-11-11 53.47 -3.06% 5.60% 51.19 87.64 323,737 55.05 55.99 53.02 15.15 84.85
2025-11-10 55.16 -1.16% 3.10% 50.60 19.30 226,142 56.01 56.59 54.89 15.88 84.12
2025-11-07 55.81 3.37% 4.94% 45.05 91.02 675,164 54.01 56.67 54.00 67.79 32.21
2025-11-06 53.99 -1.55% 5.68% 32.43 20.60 352,181 56.00 56.00 52.99 33.22 66.78
2025-11-05 54.84 0.61% 2.78% 26.16 87.38 204,660 54.35 55.50 54.00 56.00 44.00
2025-11-04 54.51 -5.32% 5.91% 24.47 22.30 1,037,413 57.57 57.57 54.36 4.67 95.33
2025-11-03 57.57 -2.72% 4.18% 31.16 86.72 531,959 59.50 59.50 57.11 19.25 80.75
2025-10-31 59.18 9.29% 9.10% 44.57 28.42 2,651,739 55.10 59.57 54.60 92.15 7.85
2025-10-30 54.15 -3.25% 5.19% 34.31 89.94 668,474 55.97 56.80 54.00 5.36 94.64
2025-10-29 55.97 5.60% 10.93% 35.68 18.36 2,511,813 53.49 58.24 52.50 60.45 39.55
2025-10-28 53.00 -3.50% 7.42% 35.26 93.58 1,760,594 54.92 55.74 51.89 28.83 71.17
2025-10-27 54.92 -5.38% 7.48% 36.08 12.42 871,555 58.04 58.04 54.00 22.77 77.23
2025-10-24 58.04 -7.90% 4.02% 41.03 97.42 5,411,798 57.01 59.00 56.72 57.89 42.11
2025-10-23 63.02 -10.00% 2.35% 47.03 18.66 1,627,058 64.50 64.50 63.02 0.00 100.00
2025-10-22 70.02 -1.66% 4.54% 62.70 107.38 1,502,320 71.00 72.50 69.35 21.27 78.73
2025-10-21 71.20 2.58% 6.58% 68.41 32.66 2,362,769 68.50 73.00 68.49 60.09 39.91
2025-10-17 69.41 10.00% 11.77% 54.88 109.74 4,518,951 62.26 69.41 62.10 100.00 0.00
2025-10-16 63.10 -1.82% 6.25% 41.49 29.08 241,008 64.27 64.30 60.52 68.25 31.75
2025-10-15 64.27 -0.91% 3.13% 43.10 97.12 474,264 65.50 66.00 64.00 13.50 86.50
2025-10-14 64.86 4.46% 3.67% 42.97 31.42 240,987 63.00 64.99 62.69 94.35 5.65
2025-10-13 62.09 -1.93% 6.47% 36.85 98.30 516,108 62.00 64.20 60.30 45.90 54.10
2025-10-10 63.31 0.57% 4.61% 33.68 25.88 445,497 63.25 64.50 61.66 58.10 41.90
2025-10-09 62.95 -2.31% 3.41% 29.24 100.74 480,585 64.80 64.94 62.80 7.01 92.99
2025-10-08 64.44 -1.57% 2.79% 36.08 25.16 258,114 65.99 65.99 64.20 13.41 86.59
2025-10-07 65.47 1.05% 2.23% 35.12 103.72 198,953 65.11 66.45 65.00 32.41 67.59
2025-10-06 64.79 -4.17% 5.64% 29.64 27.22 729,667 67.50 67.61 64.00 21.88 78.12
2025-10-03 67.61 3.19% 3.55% 28.66 102.36 1,368,325 66.49 68.24 65.90 73.08 26.92
2025-10-02 65.52 -0.97% 4.28% 16.40 32.86 841,646 66.55 66.79 64.05 53.65 46.35
2025-10-01 66.16 -0.94% 3.38% 16.08 98.18 1,022,605 67.50 68.15 65.92 10.76 89.24
2025-09-30 66.79 2.20% 8.26% 21.58 34.14 1,747,778 65.05 69.60 64.29 47.08 52.92
2025-09-29 65.35 -3.53% 11.77% 10.72 99.44 1,464,399 67.97 68.30 61.11 58.97 41.03
2025-09-26 67.74 -1.73% 4.25% 10.90 31.26 922,416 68.90 69.90 67.05 24.21 75.79
2025-09-25 68.93 1.03% 2.70% 15.95 104.22 976,946 68.80 70.00 68.16 41.85 58.15
2025-09-24 68.23 -2.01% 6.36% 43.86 33.64 5,488,287 68.50 71.74 67.45 18.18 81.82
2025-09-23 69.63 -1.37% 11.78% 49.32 102.82 10,393,695 71.05 75.90 67.90 21.62 78.38
2025-09-22 70.60 -4.48% 9.81% 56.40 36.44 7,465,715 73.85 76.59 69.75 12.43 87.57
2025-09-19 73.91 -0.51% 3.21% 74.04 104.76 2,178,286 73.50 74.98 72.65 54.08 45.92
2025-09-18 74.29 -1.20% 4.11% 71.30 43.06 2,813,330 75.52 77.00 73.96 10.86 89.14
2025-09-17 75.19 1.02% 3.89% 77.04 105.52 10,470,494 74.50 77.25 74.36 28.72 71.28
2025-09-16 74.43 -2.13% 6.67% 77.99 44.86 3,575,425 77.00 78.40 73.50 18.98 81.02
2025-09-15 76.05 -2.77% 4.26% 85.07 104.00 1,952,735 77.52 78.30 75.10 29.69 70.31
2025-09-12 78.22 0.75% 8.44% 90.04 48.10 9,659,018 78.01 83.50 77.00 18.77 81.23
2025-09-11 77.64 10.00% 10.11% 85.26 108.34 6,612,193 71.00 77.64 70.51 100.00 0.00
2025-09-10 70.58 1.00% 6.35% 72.19 46.94 5,930,246 69.75 73.50 69.11 33.49 66.51
2025-09-09 69.88 2.55% 8.58% 65.05 94.22 4,606,122 68.50 74.00 68.15 29.57 70.43
2025-09-08 68.14 5.61% 11.76% 59.89 45.54 6,491,650 64.50 70.97 63.50 62.12 37.88
2025-09-05 64.52 -1.72% 5.48% 41.23 90.74 1,261,089 66.25 66.25 62.81 49.71 50.29
2025-09-04 65.65 3.22% 3.18% 60.36 38.30 3,202,793 64.16 66.20 64.16 73.04 26.96
2025-09-03 63.60 2.71% 4.18% 67.65 93.00 3,171,645 62.30 64.75 62.15 55.77 44.23
2025-09-02 61.92 2.26% 6.32% 60.46 34.20 3,603,181 60.55 63.90 60.10 47.89 52.11
2025-09-01 60.55 -1.54% 2.45% 66.33 89.64 1,833,442 61.49 61.54 60.07 32.65 67.35
2025-08-29 61.50 -1.71% 4.41% 75.19 31.46 1,617,218 62.57 63.20 60.53 36.33 63.67
2025-08-28 62.57 -1.80% 4.76% 77.33 91.54 2,446,610 64.00 64.70 61.76 27.55 72.45
2025-08-27 63.72 -2.03% 6.50% 80.87 33.60 4,803,212 65.90 66.35 62.30 35.06 64.94
2025-08-26 65.04 -0.34% 2.70% 86.19 93.84 1,701,165 65.45 66.14 64.40 36.78 63.22
2025-08-25 65.26 -2.14% 5.32% 86.41 36.24 3,006,444 65.99 67.47 64.06 35.19 64.81
2025-08-22 66.69 6.81% 8.30% 92.18 94.28 12,462,296 63.10 68.01 62.80 74.66 25.34
2025-08-21 62.44 9.74% 8.85% 87.24 39.10 12,718,984 57.50 62.59 57.50 97.05 2.95
2025-08-20 56.90 -2.00% 2.64% 79.19 85.78 2,961,210 58.00 58.00 56.51 26.17 73.83
2025-08-19 58.06 8.58% 9.29% 88.24 28.02 12,750,070 56.72 58.70 53.71 87.17 12.83
2025-08-18 53.47 10.00% 2.83% 82.90 88.10 3,619,207 53.44 53.47 52.00 100.00 0.00 8.00|24.09.2025
2025-08-15 48.61 -0.74% 2.73% 53.61 18.84 1,192,589 49.00 49.31 48.00 46.56 53.44
2025-08-13 48.97 -0.12% 3.26% 57.37 78.38 1,037,946 50.00 50.39 48.80 10.69 89.31
2025-08-12 49.03 1.91% 4.25% 52.01 19.56 1,939,345 48.00 50.04 48.00 50.49 49.51
2025-08-11 48.11 -0.33% 2.06% 36.78 78.50 358,996 48.59 49.00 48.01 10.10 89.90
2025-08-08 48.27 0.75% 4.43% 40.75 17.72 1,020,943 47.74 49.50 47.40 41.43 58.57
2025-08-07 47.91 -1.32% 3.16% 34.14 78.82 777,768 48.60 49.00 47.50 27.33 72.67
2025-08-06 48.55 -0.90% 2.21% 47.31 17.00 497,550 49.50 49.50 48.43 11.21 88.79
2025-08-05 48.99 3.66% 5.63% 54.06 80.10 2,303,249 47.60 50.28 47.60 51.87 48.13
2025-08-04 47.26 0.38% 1.85% 37.04 17.88 336,684 47.25 47.88 47.01 28.74 71.26
2025-08-01 47.08 -2.28% 3.27% 31.15 76.64 886,960 48.10 48.25 46.72 23.53 76.47
2025-07-31 48.18 0.08% 2.33% 28.72 17.52 463,965 48.84 49.13 48.01 15.18 84.82
2025-07-30 48.14 -1.31% 3.78% 25.95 78.84 462,568 48.90 49.40 47.60 30.00 70.00
2025-07-29 48.78 -1.99% 3.40% 27.80 17.44 418,612 49.89 50.20 48.55 13.94 86.06
2025-07-28 49.77 0.63% 4.55% 27.52 80.12 781,703 49.80 51.25 49.02 33.63 66.37
2025-07-25 49.46 -1.10% 2.34% 56.03 19.42 313,582 50.00 50.35 49.20 22.61 77.39
2025-07-24 50.01 2.21% 6.50% 58.97 79.50 2,548,190 49.45 52.40 49.20 25.31 74.69
2025-07-23 48.93 1.07% 2.54% 45.16 20.52 778,603 48.89 49.33 48.11 67.21 32.79
2025-07-22 48.41 -0.70% 3.94% 59.06 77.34 880,271 48.98 49.89 48.00 21.69 78.31
2025-07-21 48.75 -1.40% 2.60% 59.32 19.48 917,746 49.73 49.73 48.47 22.22 77.78
2025-07-18 49.44 -3.19% 5.06% 64.17 78.02 792,866 51.50 51.50 49.02 16.94 83.06
2025-07-17 51.07 -1.18% 5.72% 71.51 20.86 2,502,086 52.40 52.89 50.03 36.36 63.64
2025-07-16 51.68 -0.29% 4.57% 73.96 81.28 1,834,537 51.83 52.81 50.50 51.08 48.92
2025-07-15 51.83 -2.00% 7.84% 74.78 22.08 7,047,641 53.50 55.00 51.00 20.75 79.25
2025-07-14 52.89 10.00% 8.38% 77.47 81.58 10,478,758 49.00 52.89 48.80 100.00 0.00
2025-07-11 48.08 0.06% 3.33% 60.68 24.20 1,634,904 48.05 49.39 47.80 17.61 82.39
2025-07-10 48.05 -4.05% 8.42% 65.55 71.96 4,971,130 51.10 51.74 47.72 8.21 91.79
2025-07-09 50.08 9.99% 5.97% 83.56 24.14 4,992,511 47.26 50.08 47.26 100.00 0.00
2025-07-08 45.53 -0.59% 2.78% 68.86 76.02 1,692,276 45.70 46.25 45.00 42.40 57.60
2025-07-07 45.80 2.03% 4.58% 85.17 15.04 2,050,433 45.01 46.80 44.75 51.22 48.78
2025-07-04 44.89 0.09% 6.00% 61.21 76.56 937,328 44.51 46.13 43.52 52.49 47.51
2025-07-03 44.85 -0.29% 1.80% 61.28 13.22 646,592 45.01 45.30 44.50 43.75 56.25
2025-07-02 44.98 0.02% 1.67% 56.16 76.48 692,649 45.04 45.55 44.80 24.00 76.00
2025-07-01 44.97 -1.27% 2.94% 48.29 13.48 918,808 45.55 45.83 44.52 34.35 65.65
2025-06-30 45.55 -1.26% 2.87% 47.80 76.46 1,147,414 46.50 46.60 45.30 19.23 80.77
2025-06-27 46.13 2.95% 6.78% 50.64 14.64 2,441,497 44.60 47.25 44.25 62.67 37.33
2025-06-26 44.81 2.52% 5.58% 42.60 77.62 1,563,566 43.90 46.35 43.90 37.14 62.86
2025-06-25 43.71 0.16% 1.70% 36.09 12.00 609,296 43.99 44.38 43.64 9.46 90.54
2025-06-24 43.64 9.98% 3.80% 40.83 75.42 857,097 42.99 43.65 42.05 99.37 0.63
2025-06-23 39.68 -6.66% 5.06% 13.74 11.86 716,040 40.71 41.50 39.50 9.00 91.00
2025-06-20 42.51 0.14% 3.33% 13.83 67.50 537,803 42.26 43.40 42.00 36.43 63.57
2025-06-19 42.45 -2.53% 6.52% 35.95 17.52 526,345 43.99 44.75 42.01 16.06 83.94
2025-06-18 43.55 -4.14% 5.28% 42.24 67.38 1,307,624 45.49 45.50 43.22 14.47 85.53
2025-06-17 45.43 -1.56% 4.33% 51.43 19.72 849,032 47.00 47.00 45.05 19.49 80.51
2025-06-16 46.15 0.41% 3.22% 68.88 71.14 1,491,948 46.50 47.48 46.00 10.14 89.86
2025-06-13 45.96 -1.54% 7.28% 68.86 21.16 1,289,853 45.99 46.25 43.11 90.76 9.24
2025-06-12 46.68 -0.70% 5.14% 70.91 70.76 5,055,867 47.24 48.90 46.51 7.11 92.89
2025-06-11 47.01 2.22% 3.14% 67.76 22.60 3,764,310 46.55 47.34 45.90 77.08 22.92
2025-06-10 45.99 -0.84% 4.26% 60.42 71.42 3,113,852 46.74 47.75 45.80 9.74 90.26
2025-06-05 46.38 -5.64% 8.58% 60.82 20.56 5,182,631 50.00 50.00 46.05 8.35 91.65
2025-06-04 49.15 7.03% 9.74% 82.65 72.20 11,718,080 46.00 50.48 46.00 70.31 29.69
2025-06-03 45.92 1.19% 5.05% 75.08 26.10 4,752,748 44.98 47.25 44.98 41.41 58.59
2025-06-02 45.38 0.53% 9.53% 74.18 65.74 7,361,047 46.00 48.74 44.50 20.75 79.25
2025-05-30 45.14 9.99% 9.83% 69.70 25.02 4,652,787 41.10 45.14 41.10 100.00 0.00
2025-05-29 41.04 0.44% 2.77% 52.93 65.26 713,371 40.86 41.99 40.86 15.93 84.07
2025-05-27 40.86 -0.80% 2.38% 52.87 16.82 569,336 41.19 41.65 40.68 18.56 81.44
2025-05-26 41.19 -2.23% 4.80% 65.19 64.90 702,954 43.00 43.00 41.03 8.12 91.88
2025-05-23 42.13 -2.32% 4.64% 79.82 17.48 1,495,133 43.25 43.95 42.00 6.67 93.33
2025-05-22 43.13 -0.69% 7.13% 87.11 66.78 5,838,937 45.00 45.55 42.52 20.13 79.87
2025-05-21 43.43 10.01% 10.09% 67.06 19.48 3,483,299 39.51 43.43 39.45 100.00 0.00
2025-05-20 39.48 -1.05% 2.26% 47.82 67.38 379,365 39.99 40.20 39.31 19.10 80.90
2025-05-19 39.90 0.30% 2.15% 47.24 11.58 452,192 40.20 40.40 39.55 41.18 58.82