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 23.76 1.37% 3.83% 65.02 8.40 353,396 23.69 23.88 23.00 86.36 13.64
2026-05-18 23.44 -1.60% 3.66% 53.05 39.12 293,587 24.10 24.10 23.25 22.35 77.65
2026-05-15 23.82 -0.63% 1.65% 58.85 7.76 116,606 23.97 24.04 23.65 43.59 56.41
2026-05-14 23.97 1.10% 1.35% 64.25 39.88 217,525 23.71 24.00 23.68 90.62 9.38
2026-05-13 23.71 -1.04% 1.52% 43.63 8.06 408,503 24.05 24.05 23.69 5.56 94.44
2026-05-12 23.96 1.65% 3.00% 51.87 39.36 720,605 23.57 24.05 23.35 87.14 12.86
2026-05-11 23.57 0.55% 1.68% 44.10 8.56 256,886 23.20 23.59 23.20 94.87 5.13
2026-05-08 23.44 0.09% 3.33% 28.16 38.58 475,906 23.20 23.89 23.12 41.56 58.44
2026-05-07 23.42 0.26% 2.69% 15.51 8.30 684,745 23.36 23.68 23.06 58.06 41.94
2026-05-06 23.36 0.78% 1.34% 20.98 38.54 435,397 23.48 23.49 23.18 58.06 41.94
2026-05-05 23.18 0.35% 1.30% 27.73 8.18 260,453 23.00 23.30 23.00 60.00 40.00
2026-05-04 23.10 0.04% 2.52% 25.06 38.18 554,948 23.60 23.60 23.02 13.79 86.21
2026-04-30 23.09 -0.94% 2.00% 30.19 8.02 414,405 23.41 23.44 22.98 23.91 76.09
2026-04-29 23.31 -0.72% 2.03% 29.13 38.16 312,368 23.62 23.62 23.15 34.04 65.96
2026-04-28 23.48 0.09% 1.64% 33.60 8.46 351,998 23.50 23.59 23.21 71.05 28.95
2026-04-27 23.46 -2.13% 2.36% 30.47 38.50 540,224 23.50 23.90 23.35 20.00 80.00
2026-04-23 23.97 0.33% 1.81% 44.56 8.42 569,077 24.19 24.19 23.76 48.84 51.16
2026-04-22 23.89 0.55% 1.81% 42.02 39.52 623,585 24.19 24.19 23.76 30.23 69.77
2026-04-21 23.76 -2.38% 8.61% 39.70 8.26 1,227,772 24.18 24.47 22.53 63.40 36.60
2026-04-20 24.34 -6.06% 7.20% 49.58 39.26 2,450,653 24.80 25.00 23.32 60.71 39.29
2026-04-17 25.91 1.21% 2.43% 64.01 9.42 872,852 25.76 26.12 25.50 66.13 33.87
2026-04-16 25.60 2.15% 2.79% 63.93 42.40 823,385 25.10 25.75 25.05 78.57 21.43
2026-04-15 25.06 -0.83% 2.57% 61.34 8.80 1,360,208 25.54 25.54 24.90 25.00 75.00
2026-04-14 25.27 1.32% 3.04% 57.24 41.32 262,746 25.00 25.45 24.70 76.00 24.00
2026-04-13 24.94 -1.54% 2.45% 53.70 9.22 622,848 24.55 25.10 24.50 73.33 26.67
2026-04-10 25.33 0.96% 1.35% 56.45 40.66 384,105 25.44 25.49 25.15 52.94 47.06
2026-04-09 25.09 -1.80% 1.76% 54.80 10.00 532,448 25.45 25.45 25.01 18.18 81.82
2026-04-08 25.55 3.86% 5.76% 60.78 40.18 1,075,545 26.45 26.45 25.01 37.50 62.50
2026-04-07 24.60 -0.97% 1.64% 49.28 10.92 523,551 24.51 24.80 24.40 50.00 50.00
2026-04-06 24.84 -0.60% 4.12% 40.60 38.28 436,566 24.55 25.00 24.01 83.84 16.16
2026-04-03 24.99 2.46% 10.64% 45.07 11.40 409,870 24.38 26.83 24.25 28.68 71.32
2026-04-02 24.39 -0.89% 1.40% 31.82 38.58 441,620 24.55 24.63 24.29 29.41 70.59
2026-04-01 24.61 1.23% 2.64% 33.96 10.20 446,976 24.89 24.89 24.25 56.25 43.75
2026-03-31 24.31 0.96% 3.31% 28.05 39.02 314,332 24.50 25.00 24.20 13.75 86.25
2026-03-30 24.08 -2.11% 4.68% 19.17 9.60 456,924 24.21 24.60 23.50 52.73 47.27
2026-03-27 24.60 -0.08% 1.72% 42.28 38.56 281,659 24.62 24.82 24.40 47.62 52.38
2026-03-26 24.62 -0.73% 1.02% 44.22 10.64 202,235 24.80 24.85 24.60 8.00 92.00
2026-03-25 24.80 0.36% 2.25% 47.03 38.60 183,352 24.71 24.95 24.40 72.73 27.27
2026-03-24 24.71 -0.28% 12.74% 55.52 11.00 359,845 25.00 25.14 22.30 84.86 15.14
2026-03-19 24.78 0.57% 1.55% 67.40 38.42 177,105 24.64 24.88 24.50 73.68 26.32
2026-03-18 24.64 -3.26% 3.87% 68.28 11.14 172,237 24.98 24.98 24.05 63.44 36.56
2026-03-17 25.47 0.59% 2.02% 55.58 38.14 724,734 25.32 25.71 25.20 52.94 47.06
2026-03-16 25.32 -0.43% 0.99% 60.20 12.80 447,389 25.44 25.50 25.25 28.00 72.00
2026-03-13 25.43 -0.16% 1.31% 60.08 37.84 271,186 25.47 25.49 25.16 81.82 18.18
2026-03-12 25.47 0.32% 3.16% 60.78 13.02 1,353,151 25.28 25.80 25.01 58.23 41.77
2026-03-11 25.39 -0.67% 2.49% 64.29 37.92 666,650 25.60 25.89 25.26 20.63 79.37
2026-03-10 25.56 2.32% 3.56% 66.79 12.86 1,462,852 25.20 25.89 25.00 62.92 37.08
2026-03-09 24.98 0.28% 6.38% 61.26 38.26 1,234,432 24.55 25.00 23.50 98.67 1.33
2026-03-06 24.91 -0.12% 1.98% 47.27 11.70 1,114,285 25.19 25.19 24.70 42.86 57.14
2026-03-05 24.94 2.21% 3.59% 34.39 38.12 1,036,900 24.39 25.08 24.21 83.91 16.09
2026-03-04 24.40 3.74% 4.38% 21.94 11.76 245,766 23.60 24.55 23.52 85.44 14.56
2026-03-03 23.52 1.03% 5.96% 15.09 37.04 1,391,027 22.51 23.84 22.50 76.12 23.88
2026-03-02 23.28 -6.73% 6.20% 15.09 10.00 784,943 22.60 23.99 22.59 49.29 50.71
2026-02-27 24.96 2.80% 4.37% 17.41 36.56 629,030 24.25 25.09 24.04 87.62 12.38
2026-02-26 24.28 -0.49% 2.51% 10.69 13.36 1,664,889 24.50 24.50 23.90 63.33 36.67
2026-02-25 24.40 0.12% 2.49% 10.69 35.20 543,640 24.40 24.70 24.10 50.00 50.00
2026-02-24 24.37 2.44% 5.71% 11.70 13.60 1,218,698 23.79 24.79 23.45 68.66 31.34
2026-02-23 23.79 0.34% 3.57% 5.02 35.14 1,658,267 23.99 24.08 23.25 65.06 34.94
2026-02-20 23.71 -0.55% 4.60% 4.11 12.44 1,112,289 23.90 24.11 23.05 62.26 37.74
2026-02-19 23.84 -5.62% 9.01% 10.70 34.98 2,429,934 25.40 25.40 23.30 25.71 74.29
2026-02-18 25.26 -8.78% 6.34% 13.11 12.70 23,898,770 25.89 26.50 24.92 21.52 78.48
2026-02-17 27.69 -10.01% 0.00% 18.64 37.82 4,150,055 27.69 27.69 27.69 0.00 100.00
2026-02-16 30.77 -0.65% 2.96% 38.91 17.56 279,533 30.11 31.00 30.11 74.16 25.84
2026-02-13 30.97 0.78% 1.89% 36.15 43.98 245,880 30.81 31.28 30.70 46.55 53.45
2026-02-12 30.73 -0.84% 3.79% 32.74 17.96 842,769 31.30 31.50 30.35 33.04 66.96
2026-02-11 30.99 -0.42% 4.74% 35.94 43.50 773,332 31.39 32.26 30.80 13.01 86.99
2026-02-10 31.12 -0.38% 1.77% 41.02 18.48 163,538 31.24 31.56 31.01 20.00 80.00
2026-02-09 31.24 0.42% 1.32% 42.34 43.76 254,371 31.20 31.40 30.99 60.98 39.02
2026-02-06 31.11 -2.35% 2.58% 35.11 18.72 989,505 31.79 31.79 30.99 15.00 85.00 12.50|19.03.2026
2026-02-04 31.86 -0.38% 3.11% 52.97 43.50 1,070,901 32.25 32.48 31.50 36.73 63.27
2026-02-03 31.98 2.07% 2.66% 63.76 20.22 410,878 31.64 32.01 31.18 96.39 3.61
2026-02-02 31.33 0.16% 1.90% 37.50 43.74 187,591 31.31 31.60 31.01 54.24 45.76
2026-01-30 31.28 -0.03% 2.40% 41.81 18.92 307,565 31.29 32.00 31.25 4.00 96.00
2026-01-29 31.29 -0.29% 1.44% 30.70 43.64 314,197 31.38 31.70 31.25 8.89 91.11
2026-01-28 31.38 -1.29% 2.24% 31.82 18.94 502,808 31.95 31.95 31.25 18.57 81.43
2026-01-27 31.79 0.28% 1.27% 36.16 43.82 152,434 31.70 31.90 31.50 72.50 27.50
2026-01-26 31.70 -0.03% 3.13% 34.96 19.76 295,161 31.98 31.98 31.01 71.13 28.87
2026-01-23 31.71 0.41% 1.72% 34.07 43.64 97,325 31.50 31.99 31.45 48.15 51.85
2026-01-22 31.58 -0.13% 1.78% 28.17 19.78 245,652 31.97 31.97 31.41 30.36 69.64
2026-01-21 31.62 -0.85% 1.56% 28.47 43.38 185,528 31.90 31.99 31.50 24.49 75.51
2026-01-20 31.89 0.47% 0.69% 35.07 19.86 186,724 31.80 31.92 31.70 86.36 13.64
2026-01-19 31.74 1.24% 1.75% 32.03 43.92 274,890 31.35 31.90 31.35 70.91 29.09
2026-01-16 31.35 -1.63% 5.15% 29.55 19.56 446,793 31.99 32.49 30.90 28.30 71.70
2026-01-15 31.87 0.66% 3.16% 31.06 43.14 106,141 31.98 31.98 31.00 88.78 11.22
2026-01-14 31.66 -2.61% 8.93% 22.91 20.60 1,071,356 32.95 32.95 30.25 52.22 47.78
2026-01-13 32.51 0.03% 2.33% 39.60 42.72 142,953 32.67 32.95 32.20 41.33 58.67
2026-01-12 32.50 -0.12% 1.64% 36.48 22.30 118,085 32.90 32.90 32.37 24.53 75.47
2026-01-09 32.54 0.12% 1.67% 40.12 42.70 236,371 32.60 32.95 32.41 24.07 75.93
2026-01-08 32.50 -0.25% 1.30% 37.20 22.38 184,031 32.61 32.83 32.41 21.43 78.57
2026-01-07 32.58 -0.73% 1.82% 35.67 42.62 483,265 32.82 33.00 32.41 28.81 71.19
2026-01-06 32.82 -0.03% 0.95% 45.57 22.54 252,660 32.83 33.00 32.69 41.94 58.06
2026-01-05 32.83 0.43% 1.53% 47.85 43.10 270,915 32.90 33.20 32.70 26.00 74.00
2026-01-02 32.69 0.09% 1.39% 41.83 22.56 184,380 32.85 32.85 32.40 64.44 35.56
2026-01-01 32.66 0.93% 2.17% 38.36 42.82 261,624 32.99 32.99 32.29 52.86 47.14
2025-12-31 32.36 -1.22% 2.29% 17.61 22.50 421,531 32.71 33.00 32.26 13.51 86.49
2025-12-30 32.76 -0.40% 2.15% 13.30 42.22 134,428 33.20 33.20 32.50 37.14 62.86
2025-12-29 32.89 0.21% 2.13% 41.85 23.30 222,520 33.00 33.15 32.46 62.32 37.68
2025-12-26 32.82 -0.33% 2.15% 59.70 42.48 52,761 32.85 33.20 32.50 45.71 54.29
2025-12-24 32.93 0.21% 3.72% 66.85 23.16 93,307 32.51 33.20 32.01 77.31 22.69
2025-12-23 32.86 -0.18% 3.08% 67.70 42.70 722,761 32.92 33.50 32.50 36.00 64.00
2025-12-22 32.92 -0.45% 1.98% 70.85 23.02 202,222 33.40 33.40 32.75 26.15 73.85
2025-12-19 33.07 0.33% 3.63% 72.32 42.82 424,411 32.96 33.99 32.80 22.69 77.31
2025-12-18 32.96 0.18% 1.65% 71.65 23.32 688,390 33.00 33.24 32.70 48.15 51.85
2025-12-17 32.90 -0.12% 0.52% 73.56 42.60 201,020 32.94 33.00 32.83 41.18 58.82
2025-12-16 32.94 -0.27% 3.21% 74.18 23.20 341,199 33.03 33.80 32.75 18.10 81.90
2025-12-15 33.03 -1.40% 3.66% 75.54 42.68 383,813 34.00 34.00 32.80 19.17 80.83
2025-12-12 33.50 -2.81% 4.80% 82.06 23.38 969,142 34.47 34.90 33.30 12.50 87.50
2025-12-11 34.47 3.14% 4.42% 97.88 43.62 1,099,319 33.90 34.98 33.50 65.54 34.46
2025-12-10 33.42 4.73% 7.06% 94.44 25.32 1,881,286 32.00 33.99 31.75 74.55 25.45
2025-12-09 31.91 2.54% 3.35% 91.03 41.52 794,075 31.24 32.05 31.01 86.54 13.46
2025-12-08 31.12 0.68% 1.84% 87.57 22.30 246,726 31.15 31.49 30.92 35.09 64.91
2025-12-05 30.91 1.48% 2.31% 88.83 39.94 238,963 30.98 31.00 30.30 87.14 12.86
2025-12-04 30.46 -0.10% 0.99% 86.27 21.88 253,200 30.30 30.60 30.30 53.33 46.67
2025-12-03 30.49 -0.03% 2.89% 89.35 39.04 114,039 30.98 30.98 30.11 43.68 56.32
2025-12-02 30.50 1.57% 2.29% 85.31 21.94 549,759 30.15 30.80 30.11 56.52 43.48
2025-12-01 30.03 0.10% 3.00% 82.07 39.06 381,801 29.76 30.60 29.71 35.96 64.04
2025-11-28 30.00 0.20% 1.54% 82.07 21.00 82,390 30.00 30.26 29.80 43.48 56.52
2025-11-27 29.94 0.17% 1.24% 81.56 39.00 88,874 29.89 30.10 29.73 56.76 43.24
2025-11-26 29.89 -0.20% 2.33% 71.43 20.88 83,444 30.00 30.25 29.56 47.83 52.17
2025-11-25 29.95 -0.37% 1.82% 75.64 38.90 150,985 30.00 30.29 29.75 37.04 62.96
2025-11-24 30.06 0.23% 1.86% 83.13 21.00 109,017 29.55 30.10 29.55 92.73 7.27
2025-11-21 29.99 0.47% 2.33% 83.44 39.12 57,528 29.92 30.25 29.56 62.32 37.68
2025-11-20 29.85 1.36% 3.06% 81.33 20.86 395,042 29.50 30.00 29.11 83.15 16.85
2025-11-19 29.45 0.34% 0.92% 68.91 38.84 72,468 29.45 29.52 29.25 74.07 25.93
2025-11-18 29.35 0.65% 1.79% 65.45 20.06 154,700 29.10 29.55 29.03 61.54 38.46
2025-11-17 29.16 -0.31% 1.10% 49.07 38.64 102,129 29.30 29.33 29.01 46.88 53.12
2025-11-14 29.25 0.52% 0.62% 49.07 19.68 546,089 29.26 29.26 29.08 94.44 5.56
2025-11-13 29.10 0.10% 0.45% 50.45 38.82 51,130 29.20 29.20 29.07 23.08 76.92
2025-11-12 29.07 0.07% 0.97% 43.44 19.38 85,216 29.29 29.29 29.01 21.43 78.57
2025-11-11 29.05 -0.62% 1.03% 33.33 38.76 131,094 29.20 29.30 29.00 16.67 83.33
2025-11-10 29.23 0.27% 1.00% 40.00 19.34 93,794 29.39 29.39 29.10 44.83 55.17
2025-11-07 29.15 0.52% 1.83% 35.29 39.12 147,048 29.10 29.48 28.95 37.74 62.26
2025-11-06 29.00 0.35% 0.55% 19.41 19.18 80,502 29.11 29.11 28.95 31.25 68.75
2025-11-05 28.90 -0.03% 0.87% 17.96 38.82 85,800 29.00 29.10 28.85 20.00 80.00
2025-11-04 28.91 -0.31% 1.91% 21.39 18.98 99,074 29.40 29.40 28.85 10.91 89.09
2025-11-03 29.00 -0.03% 1.56% 20.22 38.84 93,013 29.00 29.25 28.80 44.44 55.56
2025-10-31 29.01 -0.58% 4.42% 18.88 19.16 263,537 28.75 29.50 28.25 60.80 39.20
2025-10-30 29.18 -0.31% 1.72% 32.70 38.86 98,103 29.35 29.50 29.00 36.00 64.00
2025-10-29 29.27 0.62% 2.01% 32.55 19.50 313,896 28.90 29.48 28.90 63.79 36.21
2025-10-28 29.09 -0.48% 1.62% 28.50 39.04 153,658 29.40 29.47 29.00 19.15 80.85
2025-10-27 29.23 -1.12% 2.00% 27.54 19.14 258,196 29.58 29.58 29.00 39.66 60.34
2025-10-24 29.56 0.17% 2.71% 28.93 39.32 201,517 29.51 29.99 29.20 45.57 54.43
2025-10-23 29.51 -0.14% 2.23% 29.65 19.80 410,373 29.25 29.85 29.20 47.69 52.31
2025-10-22 29.55 -1.63% 3.40% 28.64 39.22 668,402 30.00 30.40 29.40 15.00 85.00 5.00|04.11.2025
2025-10-21 30.04 0.23% 1.91% 43.35 19.88 185,385 30.47 30.47 29.90 24.56 75.44
2025-10-17 29.97 0.23% 1.14% 46.74 40.20 182,409 30.14 30.14 29.80 50.00 50.00
2025-10-16 29.90 -0.63% 1.14% 48.96 19.74 173,806 30.00 30.24 29.90 0.00 100.00
2025-10-15 30.09 -0.46% 1.68% 52.22 40.06 160,580 30.01 30.30 29.80 58.00 42.00
2025-10-14 30.23 1.07% 1.60% 58.14 20.12 179,687 30.39 30.39 29.91 66.67 33.33
2025-10-13 29.91 -0.33% 2.32% 53.55 40.34 299,181 29.85 30.49 29.80 15.94 84.06
2025-10-10 30.01 0.20% 1.34% 51.55 19.48 246,026 30.33 30.35 29.95 15.00 85.00
2025-10-09 29.95 -0.70% 1.47% 49.36 40.54 189,661 30.00 30.35 29.91 9.09 90.91
2025-10-08 30.16 -0.76% 2.47% 57.66 19.36 374,555 30.20 30.74 30.00 21.62 78.38
2025-10-07 30.39 0.23% 2.17% 75.18 40.96 393,345 30.21 30.67 30.02 56.92 43.08
2025-10-06 30.32 -0.36% 2.27% 68.28 19.82 222,103 30.50 30.70 30.02 44.12 55.88
2025-10-03 30.43 0.53% 1.40% 76.19 40.82 147,198 30.08 30.50 30.08 83.33 16.67
2025-10-02 30.27 0.60% 1.63% 78.40 20.04 147,343 30.10 30.49 30.00 55.10 44.90
2025-10-01 30.09 0.50% 0.80% 72.67 40.50 62,652 29.95 30.19 29.95 58.33 41.67
2025-09-30 29.94 -0.23% 0.94% 65.28 19.68 210,229 30.00 30.14 29.86 28.57 71.43
2025-09-29 30.01 0.20% 1.65% 69.50 40.20 395,379 29.95 30.10 29.61 81.63 18.37
2025-09-26 29.95 0.50% 1.52% 64.34 19.82 184,776 29.71 29.97 29.52 95.56 4.44
2025-09-25 29.80 -0.53% 12.02% 58.33 40.08 628,299 30.00 30.20 26.96 87.65 12.35
2025-09-24 29.96 -0.03% 0.98% 69.53 19.52 329,167 30.00 30.00 29.71 86.21 13.79
2025-09-23 29.97 0.07% 1.52% 67.94 40.40 137,294 29.99 30.10 29.65 71.11 28.89
2025-09-22 29.95 0.91% 0.87% 61.27 19.54 221,615 29.95 30.10 29.84 42.31 57.69
2025-09-19 29.68 -0.37% 1.52% 56.35 40.36 254,026 29.97 30.05 29.60 17.78 82.22
2025-09-18 29.79 0.44% 1.52% 69.86 19.00 414,954 29.80 30.15 29.70 20.00 80.00
2025-09-17 29.66 1.06% 1.97% 67.41 40.58 314,426 29.64 29.95 29.37 50.00 50.00
2025-09-16 29.35 -0.20% 0.68% 46.88 18.74 114,640 29.41 29.50 29.30 25.00 75.00
2025-09-15 29.41 -0.31% 0.78% 61.73 39.96 140,080 29.50 29.60 29.37 17.39 82.61
2025-09-12 29.50 0.14% 1.12% 65.81 18.86 155,001 29.46 29.68 29.35 45.45 54.55
2025-09-11 29.46 -0.27% 0.85% 67.28 40.14 86,618 29.60 29.60 29.35 44.00 56.00
2025-09-10 29.54 -0.14% 1.71% 65.27 18.78 115,343 29.70 29.70 29.20 68.00 32.00
2025-09-09 29.58 0.41% 1.02% 67.66 40.30 123,779 29.70 29.70 29.40 60.00 40.00
2025-09-08 29.46 -0.14% 1.47% 71.12 18.86 143,565 29.60 29.73 29.30 37.21 62.79
2025-09-05 29.50 -0.44% 1.67% 75.12 40.06 262,230 29.52 29.79 29.30 40.82 59.18
2025-09-04 29.63 0.37% 1.53% 85.66 18.94 133,968 29.80 29.80 29.35 62.22 37.78
2025-09-03 29.52 1.06% 1.71% 85.08 40.32 310,614 29.50 29.75 29.25 54.00 46.00
2025-09-02 29.21 0.07% 1.17% 82.19 18.72 210,371 29.35 29.35 29.01 58.82 41.18
2025-09-01 29.19 -0.82% 1.52% 76.07 39.70 201,849 29.44 29.44 29.00 43.18 56.82
2025-08-29 29.43 1.38% 2.25% 85.12 18.68 216,506 29.05 29.55 28.90 81.54 18.46
2025-08-28 29.03 0.07% 1.39% 81.25 40.18 73,773 29.00 29.10 28.70 82.50 17.50
2025-08-27 29.01 0.38% 0.87% 54.86 17.88 200,005 29.00 29.05 28.80 84.00 16.00
2025-08-26 28.90 -0.45% 1.00% 26.10 40.14 278,659 29.04 29.17 28.88 6.90 93.10
2025-08-25 29.03 0.14% 1.64% 26.64 17.66 70,804 29.20 29.20 28.73 63.83 36.17
2025-08-22 28.99 1.12% 1.85% 26.19 40.40 264,277 28.80 29.20 28.67 60.38 39.62
2025-08-21 28.67 0.63% 2.08% 18.70 17.58 445,913 28.99 28.99 28.40 45.76 54.24
2025-08-20 28.49 2.52% 2.91% 15.31 39.76 551,452 27.98 28.60 27.79 86.42 13.58
2025-08-19 27.79 0.04% 0.83% 4.05 17.22 187,994 27.78 27.96 27.73 26.09 73.91
2025-08-18 27.78 -0.07% 0.90% 3.72 38.36 288,422 27.80 27.95 27.70 32.00 68.00
2025-08-15 27.80 -0.61% 1.05% 15.77 17.20 566,816 27.97 28.00 27.71 31.03 68.97
2025-08-13 27.97 0.18% 0.54% 14.64 38.40 365,936 27.98 28.00 27.85 80.00 20.00
2025-08-12 27.92 -0.04% 0.93% 23.27 17.54 463,519 28.11 28.11 27.85 26.92 73.08
2025-08-11 27.93 -2.89% 3.30% 28.49 38.30 755,016 28.76 28.80 27.88 5.43 94.57
2025-08-08 28.76 -8.06% 5.26% 35.09 17.56 719,390 30.01 30.01 28.51 16.67 83.33
2025-08-07 31.28 -0.10% 1.13% 62.92 39.96 1,044,303 31.35 31.36 31.01 77.14 22.86
2025-08-06 31.31 0.03% 1.71% 67.22 22.60 1,529,816 31.50 31.50 30.97 64.15 35.85
2025-08-05 31.30 -1.73% 2.58% 66.82 40.02 1,278,561 31.80 31.80 31.00 37.50 62.50
2025-08-04 31.85 -0.41% 1.83% 75.13 22.58 837,535 31.98 32.23 31.65 34.48 65.52
2025-08-01 31.98 0.35% 1.81% 78.68 41.12 590,458 31.48 32.05 31.48 87.72 12.28
2025-07-31 31.87 -0.44% 3.54% 75.79 22.84 1,097,401 32.50 32.50 31.39 43.24 56.76
2025-07-30 32.01 2.07% 8.33% 74.42 40.90 2,151,850 31.25 32.50 30.00 80.40 19.60 25.00|12.08.2025
2025-07-29 31.36 -1.79% 3.71% 69.82 23.12 341,834 32.00 32.16 31.01 30.43 69.57
2025-07-28 31.93 2.18% 2.47% 84.84 39.60 446,497 31.49 31.97 31.20 94.81 5.19
2025-07-25 31.25 1.46% 2.87% 80.65 24.26 177,897 30.80 31.50 30.62 71.59 28.41
2025-07-24 30.80 0.75% 0.98% 83.20 38.24 93,046 30.75 30.89 30.59 70.00 30.00
2025-07-23 30.57 0.92% 1.45% 83.46 23.36 238,229 30.31 30.75 30.31 59.09 40.91
2025-07-22 30.29 1.47% 1.54% 84.03 37.78 248,308 29.90 30.30 29.84 97.83 2.17
2025-07-21 29.85 -0.07% 1.01% 81.25 22.80 91,605 29.87 30.00 29.70 50.00 50.00
2025-07-18 29.87 -0.27% 1.18% 72.80 36.90 66,223 30.00 30.10 29.75 34.29 65.71
2025-07-17 29.95 0.50% 1.83% 76.56 22.84 128,815 29.50 30.00 29.46 90.74 9.26
2025-07-16 29.80 -0.37% 1.69% 74.79 37.06 215,289 29.90 30.00 29.50 60.00 40.00
2025-07-15 29.91 -0.70% 1.68% 81.13 22.54 191,333 30.12 30.35 29.85 12.00 88.00
2025-07-14 30.12 0.20% 1.41% 88.89 37.28 315,963 30.00 30.24 29.82 71.43 28.57
2025-07-11 30.06 0.20% 1.67% 89.02 22.96 84,473 30.00 30.45 29.95 22.00 78.00
2025-07-10 30.00 0.27% 1.35% 89.18 37.16 428,382 30.00 30.10 29.70 75.00 25.00
2025-07-09 29.92 2.68% 2.74% 89.57 22.84 505,399 29.20 30.00 29.20 90.00 10.00
2025-07-08 29.14 0.94% 3.72% 78.08 37.00 302,067 29.00 29.25 28.20 89.52 10.48
2025-07-07 28.87 1.30% 1.40% 75.13 21.28 240,266 28.51 28.90 28.50 92.50 7.50
2025-07-04 28.50 0.18% 2.43% 70.00 36.46 179,502 28.69 28.69 28.01 72.06 27.94
2025-07-03 28.45 -0.97% 2.09% 64.46 20.54 407,276 28.80 28.80 28.21 40.68 59.32
2025-07-02 28.73 0.49% 1.05% 78.62 36.36 98,817 28.80 28.90 28.60 43.33 56.67
2025-07-01 28.59 -0.03% 1.13% 76.52 21.10 131,321 28.62 28.74 28.42 53.12 46.88
2025-06-30 28.60 1.20% 1.56% 77.44 36.08 149,259 28.26 28.70 28.26 77.27 22.73
2025-06-27 28.26 0.61% 1.04% 69.70 21.12 51,866 28.14 28.29 28.00 89.65 10.35
2025-06-26 28.09 0.32% 0.82% 59.77 35.40 94,063 28.20 28.28 28.05 17.39 82.61
2025-06-25 28.00 0.36% 1.44% 50.00 20.78 195,616 27.90 28.20 27.80 50.00 50.00
2025-06-24 27.90 0.65% 1.73% 44.16 35.22 151,726 27.72 28.20 27.72 37.50 62.50
2025-06-23 27.72 -0.68% 6.45% 17.39 20.58 142,640 27.89 27.89 26.20 89.94 10.06
2025-06-20 27.91 0.04% 0.39% 15.84 34.86 27,415 27.90 28.00 27.89 18.18 81.82
2025-06-19 27.90 0.14% 0.47% 27.97 20.96 140,881 27.87 28.00 27.87 23.08 76.92
2025-06-18 27.86 -0.39% 0.57% 45.16 34.84 175,070 28.00 28.01 27.85 6.25 93.75
2025-06-17 27.97 0.25% 2.17% 56.21 20.88 810,126 28.00 28.30 27.70 45.00 55.00
2025-06-16 27.90 0.04% 1.80% 53.01 35.06 286,006 27.80 28.30 27.80 20.00 80.00
2025-06-13 27.89 0.07% 1.23% 52.73 20.74 131,081 27.87 28.00 27.66 67.65 32.35
2025-06-12 27.87 0.00% 0.76% 55.68 35.04 514,918 27.90 28.00 27.79 38.10 61.90
2025-06-11 27.87 -0.18% 0.83% 59.37 20.70 351,990 27.99 28.05 27.82 21.74 78.26
2025-06-10 27.92 -0.29% 0.36% 61.17 35.04 269,939 28.00 28.00 27.90 20.00 80.00
2025-06-05 28.00 0.04% 1.72% 69.77 20.80 328,910 27.90 28.38 27.90 20.83 79.17
2025-06-04 27.99 -1.17% 1.97% 69.77 35.20 1,250,867 28.23 28.50 27.95 7.27 92.73
2025-06-03 28.32 -0.98% 2.30% 67.57 20.78 184,519 28.50 28.85 28.20 18.46 81.54
2025-06-02 28.60 0.63% 3.05% 81.59 35.86 195,996 28.42 28.70 27.85 88.24 11.76
2025-05-30 28.42 1.46% 1.79% 55.49 21.34 163,158 28.10 28.50 28.00 84.00 16.00
2025-05-29 28.01 0.90% 1.63% 37.36 35.50 276,698 27.95 28.10 27.65 80.00 20.00
2025-05-27 27.76 -0.14% 1.05% 57.38 20.52 131,712 27.89 27.99 27.70 20.69 79.31
2025-05-26 27.80 0.00% 1.05% 65.96 35.00 175,152 27.94 27.99 27.70 34.48 65.52
2025-05-23 27.80 0.47% 1.24% 59.62 20.60 72,136 27.74 27.85 27.51 85.29 14.71
2025-05-22 27.67 0.58% 1.02% 54.11 35.00 238,304 27.70 27.80 27.52 53.57 46.43
2025-05-21 27.51 0.04% 1.46% 53.64 20.34 213,095 27.69 27.80 27.40 27.50 72.50
2025-05-20 27.50 1.29% 3.33% 53.02 34.68 242,898 27.05 27.95 27.05 50.00 50.00
2025-05-19 27.15 0.04% 1.63% 50.67 20.32 303,759 27.49 27.49 27.05 22.73 77.27