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 25,915.00 0.10% 1.89% 39.74 2,549.60 35 26,380.00 26,393.00 25,904.00 2.86 97.14
2026-05-18 25,888.00 -0.58% 2.67% 37.73 49,280.40 41 26,580.00 26,580.00 25,888.00 0.00 100.00
2026-05-15 26,039.80 0.15% 2.15% 37.50 2,495.60 68 26,556.00 26,558.00 26,000.00 7.35 92.65
2026-05-14 26,000.50 -0.91% 2.00% 41.14 49,584.00 35 26,520.00 26,520.00 26,000.00 0.00 100.00
2026-05-13 26,240.30 -0.11% 1.90% 49.49 2,417.00 32 26,596.00 26,596.00 26,100.00 28.13 71.88
2026-05-12 26,268.00 -1.22% 0.96% 47.61 50,063.60 11 26,236.00 26,489.00 26,236.00 9.09 90.91
2026-05-11 26,592.00 -0.03% 1.64% 59.73 2,472.40 15 26,162.00 26,592.00 26,162.00 100.00 0.00
2026-05-08 26,600.00 0.56% 3.74% 61.64 50,711.60 38 26,220.00 27,200.00 26,220.00 39.47 60.53
2026-05-07 26,450.80 0.70% 0.93% 55.74 2,488.40 83 26,696.00 26,697.00 26,450.00 0.00 100.00
2026-05-06 26,266.70 0.53% 1.32% 36.49 50,413.20 29 26,487.00 26,487.00 26,142.00 34.48 65.52
2026-05-05 26,129.10 -0.15% 3.44% 44.98 2,120.20 33 26,998.00 26,998.00 26,100.00 3.03 96.97
2026-05-04 26,168.00 -0.09% 2.61% 36.90 50,138.00 80 26,250.00 26,496.00 25,823.00 51.25 48.75
2026-04-30 26,192.50 -0.10% 4.23% 51.48 2,198.00 36 25,510.00 26,590.00 25,510.00 63.89 36.11
2026-04-29 26,220.00 -0.61% 2.29% 42.42 50,187.00 65 26,799.00 26,800.00 26,201.00 3.08 96.92
2026-04-28 26,380.00 0.47% 0.88% 61.82 2,253.00 16 26,400.00 26,400.00 26,170.00 93.75 6.25 3310.00|11.05.2026
2026-04-27 26,256.50 0.01% 4.43% 55.34 50,507.00 19 25,300.00 26,398.00 25,278.00 89.47 10.53
2026-04-23 26,252.70 -0.29% 0.27% 70.08 2,006.00 18 26,250.00 26,300.00 26,230.00 33.33 66.67
2026-04-22 26,328.00 -0.26% 1.32% 68.58 50,499.40 18 26,007.00 26,349.00 26,007.00 94.44 5.56
2026-04-21 26,397.10 0.14% 1.44% 66.02 2,156.60 42 26,027.00 26,400.00 26,026.00 100.00 0.00
2026-04-20 26,360.00 0.04% 3.07% 66.34 50,637.60 50 26,798.00 26,798.00 26,000.00 46.00 54.00
2026-04-17 26,348.30 -0.57% 2.69% 73.14 2,082.40 40 26,499.90 26,700.00 26,001.00 50.00 50.00
2026-04-16 26,498.90 1.03% 2.41% 72.62 50,614.20 23 26,884.00 26,884.00 26,252.00 39.13 60.87
2026-04-15 26,228.70 -0.97% 3.41% 72.97 2,383.60 61 26,940.00 26,999.50 26,110.00 13.11 86.89
2026-04-14 26,485.00 1.29% 2.92% 67.87 50,073.80 22 26,100.00 26,769.00 26,010.00 63.64 36.36
2026-04-13 26,147.50 -1.33% 7.70% 60.69 2,896.20 34 26,500.00 26,500.00 24,606.00 82.35 17.65
2026-04-10 26,500.00 2.63% 4.85% 64.81 49,398.80 74 26,999.00 26,999.00 25,750.00 59.46 40.54
2026-04-09 25,820.60 -0.68% 6.91% 59.37 3,601.20 67 27,099.00 27,099.00 25,347.00 26.87 73.13
2026-04-08 25,998.00 4.83% 4.65% 64.47 48,040.00 133 25,321.00 26,498.00 25,321.00 57.14 42.86
2026-04-07 24,801.00 -0.62% 3.67% 51.41 3,956.00 52 24,100.00 24,985.00 24,100.00 78.85 21.15
2026-04-06 24,955.60 -0.84% 3.53% 57.34 45,646.00 113 25,160.00 25,160.00 24,303.00 76.11 23.89
2026-04-03 25,168.10 0.29% 7.77% 63.77 4,265.20 71 24,501.00 25,999.00 24,124.00 56.34 43.66
2026-04-02 25,094.10 4.12% 6.20% 55.74 46,071.00 84 24,000.00 25,488.00 24,000.00 73.81 26.19
2026-04-01 24,101.20 -0.77% 2.07% 35.81 4,117.20 41 24,499.00 24,500.00 24,002.00 19.51 80.49
2026-03-31 24,287.00 1.40% 1.55% 35.05 44,085.20 27 24,371.00 24,371.00 24,000.00 77.78 22.22
2026-03-30 23,952.50 -2.56% 2.63% 30.71 4,488.80 58 24,581.00 24,581.00 23,952.00 0.00 100.00
2026-03-27 24,581.00 -1.65% 3.72% 61.52 43,416.20 44 24,700.00 24,894.00 24,002.00 65.91 34.09
2026-03-26 24,993.00 -0.04% 2.01% 49.20 5,745.80 16 24,506.00 24,999.00 24,506.00 100.00 0.00
2026-03-25 25,002.30 0.01% 2.45% 43.60 44,240.20 85 24,997.00 25,100.00 24,500.00 83.53 16.47
2026-03-24 25,000.00 1.25% 2.08% 47.46 5,764.40 29 24,702.00 25,215.00 24,701.00 58.62 41.38
2026-03-19 24,692.20 -0.06% 7.41% 54.84 44,235.60 106 24,100.00 24,707.00 23,002.20 99.06 0.94
2026-03-18 24,707.00 1.04% 1.29% 55.98 5,148.80 31 24,710.00 24,714.00 24,400.00 96.77 3.23
2026-03-17 24,452.00 0.97% 1.61% 44.99 44,265.20 21 24,846.00 24,846.00 24,452.00 0.00 100.00
2026-03-16 24,217.40 -1.78% 4.32% 41.60 4,638.80 104 24,655.00 24,935.00 23,902.10 30.77 69.23
2026-03-13 24,656.20 -1.38% 2.02% 41.93 43,796.00 43 24,999.00 24,999.00 24,503.00 30.23 69.77
2026-03-12 25,000.00 -1.01% 1.96% 43.80 5,516.40 13 25,000.00 25,489.00 24,999.00 0.00 100.00
2026-03-11 25,255.00 0.53% 2.00% 43.84 44,483.60 37 25,500.00 25,500.00 25,000.00 51.35 48.65
2026-03-10 25,122.80 6.01% 3.74% 42.80 6,026.40 38 25,417.00 25,418.00 24,502.00 68.42 31.58
2026-03-09 23,698.30 -5.47% 9.56% 31.57 44,219.20 70 24,460.00 24,720.00 22,562.80 52.86 47.14
2026-03-06 25,069.80 -2.43% 7.39% 35.78 3,177.40 35 25,005.00 26,305.20 24,495.00 31.43 68.57
2026-03-05 25,694.00 1.58% 3.19% 42.05 46,962.20 36 25,800.00 25,800.00 25,003.00 86.11 13.89
2026-03-04 25,295.00 5.23% 6.13% 35.84 4,425.80 29 24,300.00 25,590.00 24,112.00 79.31 20.69
2026-03-03 24,038.60 0.65% 5.81% 11.67 46,164.20 67 25,393.00 25,394.00 24,000.00 2.99 97.01
2026-03-02 23,883.20 -5.43% 22.18% 15.67 1,913.00 143 22,729.50 27,770.00 22,729.50 23.08 76.92
2026-02-27 25,255.00 -1.26% 4.40% 30.46 45,853.40 51 26,100.00 26,100.00 25,000.00 23.53 76.47
2026-02-26 25,576.80 -1.45% 3.75% 30.94 4,656.60 37 25,952.10 26,198.00 25,250.00 35.14 64.86
2026-02-25 25,952.70 0.00% 1.64% 41.62 46,497.00 36 26,002.00 26,334.00 25,910.00 11.11 88.89
2026-02-24 25,952.90 -0.95% 9.09% 38.34 5,408.40 207 26,202.00 26,740.00 24,511.00 64.73 35.27 2160.00|18.04.2026
2026-02-23 26,200.60 -0.04% 2.31% 36.47 46,497.40 36 26,212.00 26,600.00 26,000.00 33.33 66.67
2026-02-20 26,212.00 0.71% 3.45% 37.73 5,903.80 47 26,200.10 26,897.00 26,000.00 23.40 76.60
2026-02-19 26,027.80 -2.35% 5.29% 36.49 46,520.20 40 27,270.00 27,270.00 25,900.00 10.00 90.00
2026-02-18 26,655.00 0.57% 2.11% 35.89 5,535.40 60 27,059.00 27,059.00 26,501.00 28.33 71.67
2026-02-17 26,505.00 -0.64% 3.60% 39.47 47,774.60 41 26,500.00 27,300.00 26,350.10 17.07 82.93
2026-02-16 26,675.20 -2.13% 3.11% 37.01 5,235.40 33 27,171.00 27,500.00 26,670.00 0.00 100.00
2026-02-13 27,254.50 1.32% 0.85% 44.43 48,115.00 15 27,150.00 27,330.00 27,100.00 66.67 33.33
2026-02-12 26,900.00 1.26% 1.63% 40.01 6,394.00 27 27,000.00 27,000.00 26,567.00 77.78 22.22
2026-02-11 26,566.40 -1.00% 2.49% 30.79 47,406.00 46 26,503.00 27,159.00 26,500.00 10.87 89.13
2026-02-10 26,836.00 1.27% 4.92% 32.47 5,726.80 37 27,700.00 27,700.00 26,401.00 32.43 67.57
2026-02-09 26,500.00 -1.04% 3.84% 22.97 47,945.20 90 26,780.00 26,999.00 26,000.00 50.00 50.00
2026-02-06 26,779.10 -1.58% 10.40% 27.67 5,054.80 164 27,600.00 27,600.00 25,000.00 68.29 31.71
2026-02-04 27,208.20 0.25% 0.37% 30.63 48,503.40 32 27,200.00 27,250.00 27,150.00 59.38 40.63
2026-02-03 27,139.80 0.41% 1.58% 31.48 5,913.00 96 27,299.00 27,428.00 27,002.00 32.29 67.71
2026-02-02 27,029.60 -2.49% 6.67% 25.35 48,366.60 289 27,000.00 28,800.00 27,000.00 1.73 98.27
2026-01-30 27,719.00 1.36% 1.81% 32.79 5,692.60 19 27,648.00 27,999.00 27,500.00 42.11 57.89
2026-01-29 27,345.80 -1.57% 2.18% 18.86 49,745.40 71 27,600.00 27,700.00 27,110.00 39.44 60.56
2026-01-28 27,781.00 0.38% 2.46% 23.40 4,946.20 16 27,210.00 27,876.00 27,207.00 87.50 12.50
2026-01-27 27,676.00 0.27% 1.69% 17.21 50,615.80 52 27,510.00 27,975.00 27,510.00 36.54 63.46
2026-01-26 27,600.20 -1.07% 3.10% 11.22 4,736.20 76 27,205.00 28,049.00 27,205.00 47.37 52.63
2026-01-23 27,900.00 -0.32% 3.69% 19.95 50,464.20 149 27,995.00 27,997.50 27,000.00 89.93 10.07
2026-01-22 27,989.80 -0.83% 1.85% 20.93 5,335.80 269 28,469.00 28,469.00 27,953.00 7.06 92.94
2026-01-21 28,224.00 0.36% 1.35% 24.33 50,643.80 27 28,485.00 28,485.00 28,105.00 29.63 70.37
2026-01-20 28,123.80 -0.49% 3.11% 16.91 5,804.20 154 28,350.20 28,871.00 28,000.00 14.29 85.71
2026-01-19 28,261.20 0.36% 1.28% 27.97 50,443.40 100 28,161.00 28,459.00 28,100.10 45.00 55.00
2026-01-16 28,159.20 -1.20% 3.57% 19.79 6,079.00 93 28,250.50 29,000.00 28,000.00 16.13 83.87
2026-01-15 28,500.00 -0.04% 2.09% 33.16 50,239.40 20 28,102.00 28,688.00 28,102.00 70.00 30.00
2026-01-14 28,512.60 -0.34% 2.37% 32.74 6,760.60 49 28,502.00 28,664.00 28,000.00 77.55 22.45
2026-01-13 28,611.00 -0.14% 1.05% 41.48 50,264.60 36 28,600.00 28,879.00 28,580.00 11.11 88.89
2026-01-12 28,652.00 -0.29% 1.74% 36.92 6,957.40 60 28,602.00 28,996.00 28,500.00 30.00 70.00
2026-01-09 28,735.00 -0.91% 2.96% 41.46 50,346.60 72 29,499.00 29,499.00 28,651.00 9.72 90.28
2026-01-08 28,998.00 0.42% 1.05% 43.28 7,123.40 56 29,000.00 29,000.00 28,700.00 100.00 0.00
2026-01-07 28,876.10 -0.05% 1.12% 50.76 50,872.60 87 28,850.10 29,048.00 28,725.00 47.13 52.87
2026-01-06 28,890.00 -0.06% 3.57% 46.44 6,879.60 66 28,910.00 29,000.00 28,000.00 89.39 10.61
2026-01-05 28,908.00 -0.32% 1.92% 46.94 50,900.40 63 29,050.00 29,050.00 28,502.00 74.60 25.40
2026-01-02 29,000.00 0.52% 0.85% 45.93 6,915.60 38 28,851.00 29,097.00 28,851.00 60.53 39.47
2026-01-01 28,850.10 -0.48% 0.69% 45.04 51,084.40 18 29,000.00 29,000.00 28,801.00 22.22 77.78
2025-12-31 28,989.00 0.37% 1.39% 54.17 6,615.80 58 29,000.00 29,100.00 28,700.00 72.41 27.59
2025-12-30 28,883.30 -0.09% 1.22% 55.57 51,362.20 29 28,925.20 29,000.00 28,650.00 65.52 34.48
2025-12-29 28,910.50 0.36% 1.75% 47.56 6,404.40 77 28,925.00 29,000.00 28,500.00 81.82 18.18
2025-12-26 28,808.20 -0.63% 2.11% 47.50 51,416.60 172 28,600.00 29,100.00 28,500.00 51.16 48.84
2025-12-24 28,992.00 0.15% 2.63% 58.27 6,199.80 132 28,900.00 29,250.00 28,500.00 65.91 34.09
2025-12-23 28,950.00 -0.72% 2.31% 44.62 51,784.20 94 29,160.00 29,160.00 28,502.00 68.09 31.91
2025-12-22 29,160.00 1.06% 1.73% 61.19 6,115.80 40 28,810.00 29,299.00 28,800.00 72.50 27.50
2025-12-19 28,855.00 -0.49% 0.52% 48.77 52,204.20 12 28,850.00 29,000.00 28,850.00 0.00 100.00
2025-12-18 28,998.00 -0.01% 1.04% 49.98 5,505.80 7 28,900.00 29,000.00 28,702.00 100.00 0.00
2025-12-17 29,000.00 -0.43% 0.69% 50.06 52,490.20 4 28,800.00 29,000.00 28,800.00 100.00 0.00
2025-12-16 29,125.00 0.43% 1.38% 50.46 5,509.80 30 29,000.00 29,300.00 28,900.00 56.67 43.33
2025-12-15 29,000.00 0.47% 3.74% 43.15 52,740.20 26 29,581.00 29,581.00 28,515.00 46.15 53.85
2025-12-12 28,863.20 0.53% 2.08% 37.78 5,259.80 20 29,199.00 29,400.00 28,800.00 10.00 90.00
2025-12-11 28,710.00 -1.00% 2.01% 44.93 52,466.60 22 28,999.00 29,200.00 28,626.00 13.64 86.36
2025-12-10 28,999.00 0.35% 2.63% 47.62 4,953.40 18 28,515.00 29,264.00 28,515.00 66.67 33.33
2025-12-09 28,899.00 0.74% 0.87% 42.86 53,044.60 10 28,752.50 29,000.00 28,750.00 60.00 40.00
2025-12-08 28,687.40 -1.75% 3.00% 33.20 4,753.40 73 28,360.00 29,210.00 28,360.00 38.36 61.64
2025-12-05 29,199.00 2.30% 6.39% 38.68 52,621.40 21 29,790.00 29,790.00 28,000.00 66.67 33.33
2025-12-04 28,542.70 -1.32% 2.38% 29.42 5,776.60 35 28,326.00 28,999.00 28,326.00 31.43 68.57
2025-12-03 28,925.00 -0.26% 0.60% 38.31 51,308.80 22 29,000.10 29,098.00 28,925.00 0.00 100.00
2025-12-02 28,999.00 0.01% 0.66% 56.65 6,541.20 176 28,996.50 29,000.00 28,810.00 99.43 0.57
2025-12-01 28,996.50 -0.36% 2.40% 49.97 51,456.80 43 29,100.00 29,496.00 28,804.00 27.91 72.09
2025-11-28 29,100.00 -1.02% 6.11% 57.68 6,536.20 84 27,511.20 29,193.00 27,511.20 94.05 5.95
2025-11-27 29,400.00 -0.64% 4.86% 58.42 51,663.80 11 29,585.00 29,585.00 28,215.10 90.91 9.09
2025-11-26 29,590.00 1.86% 2.62% 56.91 7,136.20 51 29,000.00 29,645.00 28,888.00 92.16 7.84
2025-11-25 29,051.00 -0.34% 3.45% 55.03 52,043.80 20 30,000.00 30,000.00 29,000.00 5.00 95.00
2025-11-24 29,150.00 -0.74% 1.05% 56.98 6,058.20 28 29,368.00 29,368.00 29,063.00 28.57 71.43
2025-11-21 29,368.30 -1.78% 1.73% 51.90 52,241.80 139 28,900.00 29,400.00 28,900.00 93.53 6.47
2025-11-20 29,900.00 0.00% 2.04% 63.17 6,494.80 13 29,750.00 29,900.00 29,301.00 100.00 0.00
2025-11-19 29,900.00 0.84% 1.36% 60.57 53,305.20 32 29,500.00 29,900.00 29,500.00 100.00 0.00
2025-11-18 29,650.00 0.51% 4.91% 58.14 6,494.80 87 29,499.70 29,957.30 28,556.00 78.16 21.84
2025-11-17 29,499.70 3.30% 8.58% 59.69 52,805.20 70 29,850.00 31,000.00 28,550.00 38.57 61.43
2025-11-14 28,556.60 -1.53% 3.78% 45.10 6,194.20 54 29,000.00 29,395.40 28,325.00 22.22 77.78
2025-11-13 28,999.00 1.92% 2.65% 45.36 50,919.00 17 28,250.00 29,000.00 28,250.00 100.00 0.00
2025-11-12 28,453.00 -0.86% 2.11% 35.66 7,079.00 24 28,702.00 28,999.00 28,400.00 8.33 91.67
2025-11-11 28,700.00 -1.03% 3.51% 35.18 49,827.00 18 28,500.20 29,500.00 28,500.20 22.22 77.78
2025-11-10 29,000.00 1.26% 1.40% 36.31 7,573.00 7 28,900.00 29,000.00 28,600.00 100.00 0.00
2025-11-07 28,639.90 0.19% 5.35% 32.75 50,427.00 27 29,489.90 29,498.00 28,000.00 44.44 55.56
2025-11-06 28,585.30 -2.11% 2.45% 29.57 6,852.80 45 29,199.00 29,200.00 28,502.20 11.11 88.89
2025-11-05 29,200.00 1.55% 1.55% 44.05 50,317.80 27 29,195.00 29,200.00 28,754.00 100.00 0.00
2025-11-04 28,753.30 -0.64% 4.60% 31.73 8,082.20 46 29,000.00 29,999.00 28,680.10 6.52 93.48
2025-11-03 28,939.80 -0.04% 3.57% 42.14 49,424.40 36 28,000.00 29,000.00 28,000.00 94.44 5.56
2025-10-31 28,950.10 1.10% 4.17% 43.01 8,455.20 78 28,797.00 29,999.00 28,797.00 12.82 87.18
2025-10-30 28,633.80 -1.03% 3.55% 35.89 49,445.00 197 28,930.90 28,994.00 28,000.00 63.96 36.04
2025-10-29 28,930.90 -1.43% 2.40% 33.36 7,822.60 137 29,500.00 29,500.00 28,810.00 17.52 82.48
2025-10-28 29,351.80 -0.16% 2.32% 34.66 50,039.20 49 29,990.00 29,990.00 29,310.00 6.12 93.88
2025-10-27 29,400.00 -0.98% 3.09% 39.20 8,664.40 32 29,176.30 30,000.00 29,100.00 34.38 65.63
2025-10-24 29,691.80 -0.66% 2.87% 44.89 50,135.60 79 29,889.00 29,991.00 29,155.00 64.56 35.44
2025-10-23 29,888.30 0.63% 2.22% 59.87 9,248.00 40 30,154.00 30,155.00 29,500.00 60.00 40.00 4660.00|05.11.2025
2025-10-22 29,700.00 -0.67% 1.30% 29.17 50,528.60 16 29,900.00 29,999.00 29,615.00 25.00 75.00
2025-10-21 29,900.00 1.18% 1.24% 30.60 8,871.40 36 29,644.00 30,000.00 29,634.00 72.22 27.78
2025-10-17 29,551.00 -0.62% 3.87% 34.89 50,928.60 71 29,325.00 30,460.00 29,325.00 19.72 80.28
2025-10-16 29,736.30 1.18% 3.28% 40.87 8,173.40 77 29,450.00 29,950.00 29,000.00 77.92 22.08
2025-10-15 29,388.30 0.12% 5.26% 40.58 51,299.20 35 29,500.00 29,999.00 28,500.00 60.00 40.00
2025-10-14 29,352.20 -0.02% 6.01% 30.74 7,477.40 110 28,111.00 29,800.00 28,111.00 73.64 26.36
2025-10-13 29,358.50 -1.65% 2.57% 30.18 51,227.00 105 29,850.00 29,850.00 29,101.00 34.29 65.71
2025-10-10 29,850.00 -1.05% 8.95% 31.49 7,490.00 72 27,711.20 30,190.00 27,711.20 86.11 13.89
2025-10-09 30,167.60 0.56% 1.95% 30.71 52,210.00 56 30,000.10 30,370.00 29,790.00 64.29 35.71
2025-10-08 30,000.00 0.16% 6.19% 32.66 8,125.20 96 30,900.00 30,900.00 29,100.00 50.00 50.00
2025-10-07 29,950.90 2.23% 5.65% 33.02 51,874.80 169 30,000.00 31,300.00 29,625.00 19.53 80.47
2025-10-06 29,297.70 -8.42% 8.76% 29.07 8,027.00 672 31,001.00 31,540.00 29,000.00 11.76 88.24
2025-10-03 31,990.00 0.08% 2.07% 43.87 50,568.40 77 31,355.80 32,000.00 31,350.00 98.70 1.30
2025-10-02 31,964.30 2.24% 5.13% 44.95 13,411.60 61 31,594.00 32,800.00 31,200.00 47.54 52.46
2025-10-01 31,265.00 1.44% 5.33% 36.20 50,517.00 49 31,600.00 31,600.00 30,001.00 79.59 20.41
2025-09-30 30,820.00 1.05% 3.90% 36.59 12,013.00 43 31,000.00 31,700.00 30,510.00 25.58 74.42
2025-09-29 30,500.30 -5.60% 7.35% 29.81 49,627.00 471 32,001.00 32,205.00 30,000.00 22.72 77.28
2025-09-26 32,308.00 -0.46% 3.11% 52.12 11,373.60 58 32,133.00 32,995.00 32,000.00 31.03 68.97
2025-09-25 32,457.00 -0.51% 1.37% 52.75 53,242.40 20 32,622.00 32,900.00 32,454.00 0.00 100.00
2025-09-24 32,623.80 -1.53% 6.79% 52.42 11,671.60 165 33,600.00 33,650.00 31,510.00 52.12 47.88
2025-09-23 33,131.00 1.19% 2.94% 62.62 53,576.00 121 32,701.00 33,250.00 32,300.00 87.60 12.40
2025-09-22 32,741.00 0.28% 4.65% 52.51 12,686.00 40 32,744.80 33,700.00 32,204.00 35.00 65.00
2025-09-19 32,650.00 0.65% 3.12% 48.49 52,796.00 23 33,105.10 33,205.00 32,199.90 43.48 56.52
2025-09-18 32,439.30 -0.49% 1.39% 35.20 12,504.00 32 32,700.00 32,700.00 32,251.00 40.63 59.38
2025-09-17 32,600.00 0.38% 1.24% 47.43 52,374.60 25 32,600.00 32,600.00 32,201.00 100.00 0.00
2025-09-16 32,476.00 0.01% 0.54% 25.21 12,825.40 35 32,477.00 32,650.00 32,476.00 0.00 100.00
2025-09-15 32,472.30 1.47% 1.71% 42.78 52,126.60 33 32,100.00 32,650.00 32,100.00 66.67 33.33
2025-09-12 32,001.00 -0.77% 1.09% 46.44 12,818.00 5 32,350.00 32,350.00 32,001.00 0.00 100.00
2025-09-11 32,248.50 0.15% 2.51% 65.38 51,184.00 20 31,601.00 32,394.00 31,601.00 80.00 20.00
2025-09-10 32,199.00 -0.37% 0.60% 65.11 13,313.00 9 32,017.00 32,199.00 32,008.00 100.00 0.00
2025-09-09 32,317.20 -0.56% 1.55% 57.41 51,085.00 51 32,003.00 32,497.00 32,002.00 62.75 37.25
2025-09-08 32,500.00 -0.28% 1.82% 57.03 13,549.40 43 32,500.00 32,590.00 32,006.00 83.72 16.28
2025-09-05 32,590.70 -0.18% 1.55% 51.25 51,450.60 17 32,649.00 32,750.00 32,250.00 70.59 29.41
2025-09-04 32,650.00 -0.16% 1.54% 55.20 13,730.80 32 32,420.00 32,698.00 32,201.00 90.63 9.38
2025-09-03 32,703.50 -0.85% 1.31% 54.75 51,569.20 20 32,984.80 32,984.80 32,558.00 35.00 65.00
2025-09-02 32,984.80 0.87% 2.17% 55.95 13,837.80 59 32,301.00 33,000.00 32,299.00 98.31 1.69
2025-09-01 32,701.00 -4.00% 3.57% 54.62 52,131.80 43 33,252.00 33,400.00 32,250.00 39.53 60.47
2025-08-29 34,065.30 2.99% 5.38% 65.20 13,270.20 177 33,101.00 34,150.00 32,405.10 94.92 5.08
2025-08-28 33,077.10 2.34% 2.77% 58.40 54,860.40 124 33,000.00 33,400.00 32,500.20 64.52 35.48
2025-08-27 32,320.00 6.53% 6.47% 44.25 11,293.80 429 31,169.00 32,500.00 30,526.00 90.91 9.09
2025-08-26 30,337.60 0.00% 2.65% 16.36 53,346.20 60 30,336.90 30,800.00 30,005.00 41.67 58.33
2025-08-25 30,336.90 -3.02% 4.27% 16.16 7,329.00 204 31,281.20 31,281.20 30,000.00 26.47 73.53
2025-08-22 31,281.20 -0.73% 1.61% 19.07 53,344.80 31 31,256.00 31,500.00 31,001.00 54.84 45.16
2025-08-21 31,511.10 -2.73% 2.91% 24.83 9,217.60 132 31,200.00 32,000.00 31,095.80 46.21 53.79
2025-08-20 32,394.80 1.94% 6.01% 31.51 53,804.60 132 32,977.00 33,000.00 31,128.00 67.42 32.58 4440.00|03.09.2025
2025-08-19 31,778.20 -0.38% 2.64% 10.52 10,985.00 59 31,177.00 32,001.00 31,177.00 72.88 27.12
2025-08-18 31,900.00 -0.31% 1.10% 27.90 52,571.40 79 31,999.00 32,000.00 31,651.00 70.89 29.11
2025-08-15 32,000.00 0.13% 3.19% 39.05 11,228.60 25 31,417.00 32,420.00 31,417.00 60.00 40.00
2025-08-13 31,959.00 -0.19% 4.03% 28.92 52,771.40 85 32,250.00 32,780.00 31,510.00 35.29 64.71
2025-08-12 32,020.60 -0.25% 1.53% 25.07 11,146.60 33 32,100.00 32,489.00 32,000.00 3.03 96.97
2025-08-11 32,100.00 -2.75% 10.75% 33.93 52,894.60 81 32,990.00 33,225.00 30,000.10 65.43 34.57
2025-08-08 33,006.50 -0.12% 1.60% 67.90 11,305.40 41 33,400.00 33,400.00 32,875.00 24.39 75.61
2025-08-07 33,045.70 -0.14% 2.74% 77.48 54,707.60 87 33,101.00 33,499.00 32,607.00 49.43 50.57
2025-08-06 33,092.10 -0.96% 3.00% 82.12 11,383.80 56 33,995.00 33,995.00 33,004.00 8.93 91.07
2025-08-05 33,413.80 0.57% 7.69% 85.65 54,800.40 46 32,035.00 34,500.00 32,035.00 56.52 43.48
2025-08-04 33,225.70 -0.48% 2.26% 85.79 12,027.20 38 33,250.00 33,849.00 33,100.00 15.79 84.21
2025-08-01 33,387.30 -0.33% 5.01% 87.20 54,424.20 46 34,448.00 34,448.00 32,803.10 34.78 65.22
2025-07-31 33,498.00 1.45% 3.71% 88.08 12,350.40 19 32,300.00 33,498.00 32,300.00 100.00 0.00
2025-07-30 33,020.00 1.23% 6.47% 88.06 54,645.60 39 32,011.10 34,083.00 32,011.10 48.72 51.28
2025-07-29 32,620.40 -2.66% 3.08% 87.11 11,394.40 94 33,500.00 33,500.00 32,500.00 11.70 88.30
2025-07-28 33,512.10 -1.84% 6.06% 93.90 53,846.40 164 34,000.00 34,999.00 33,000.00 25.61 74.39
2025-07-25 34,139.60 1.57% 20.42% 97.81 13,177.80 325 36,961.50 36,971.50 30,702.00 54.77 45.23
2025-07-24 33,610.40 10.00% 8.42% 97.76 55,101.40 163 31,000.00 33,610.40 31,000.00 100.00 0.00
2025-07-23 30,554.90 10.00% 15.30% 94.93 12,119.40 162 28,999.00 30,554.90 26,500.00 100.00 0.00
2025-07-22 27,777.20 8.94% 21.94% 88.00 48,990.40 168 27,021.60 28,047.00 23,001.00 94.64 5.36
2025-07-21 25,498.00 4.03% 6.45% 79.64 6,564.00 98 23,953.00 25,498.00 23,953.00 100.00 0.00
2025-07-18 24,510.00 1.28% 4.29% 72.97 44,432.00 99 23,876.00 24,900.00 23,876.00 61.62 38.38
2025-07-17 24,199.10 1.18% 2.54% 69.15 4,588.00 80 23,888.80 24,200.00 23,600.00 100.00 0.00
2025-07-16 23,918.00 0.51% 3.41% 57.41 43,810.20 40 23,401.00 24,200.00 23,401.00 65.00 35.00
2025-07-15 23,796.20 1.97% 2.73% 57.24 4,025.80 303 23,590.00 24,000.00 23,362.00 67.99 32.01
2025-07-14 23,335.50 -0.34% 2.60% 48.19 43,566.60 61 23,500.00 23,598.00 22,999.00 55.74 44.26
2025-07-11 23,415.50 0.39% 0.75% 48.74 3,104.40 24 23,500.00 23,500.00 23,325.00 50.00 50.00
2025-07-10 23,325.10 -0.70% 1.61% 41.50 43,726.60 87 23,399.00 23,677.00 23,301.00 6.90 93.10
2025-07-09 23,488.50 1.08% 0.85% 62.79 2,923.60 13 23,450.00 23,498.00 23,299.00 92.31 7.69
2025-07-08 23,238.60 -0.69% 1.60% 52.02 44,053.40 129 23,399.20 23,495.00 23,125.00 31.01 68.99
2025-07-07 23,399.20 -1.05% 2.17% 56.26 2,423.80 121 23,102.00 23,500.00 23,000.00 80.17 19.83
2025-07-04 23,647.00 0.20% 2.38% 66.09 44,374.60 15 23,650.00 23,650.00 23,100.00 100.00 0.00
2025-07-03 23,600.00 0.84% 1.27% 59.05 2,919.40 26 23,500.00 23,700.00 23,402.50 65.38 34.62
2025-07-02 23,402.50 0.05% 1.27% 54.36 44,280.60 24 23,500.00 23,600.00 23,305.00 33.33 66.67
2025-07-01 23,390.00 -0.95% 1.61% 54.61 2,524.40 17 23,599.90 23,599.90 23,225.00 41.18 58.82
2025-06-30 23,613.30 0.48% 2.16% 57.83 44,255.60 56 23,500.00 23,645.00 23,145.00 92.86 7.14
2025-06-27 23,500.00 0.44% 0.00% 59.73 2,971.00 2 23,500.00 23,500.00 23,500.00 0.00 100.00
2025-06-26 23,396.80 -0.26% 2.07% 58.77 44,029.00 31 23,450.00 23,689.30 23,210.00 38.71 61.29
2025-06-25 23,457.50 -0.69% 4.68% 58.72 2,764.60 59 23,970.00 23,971.60 22,900.00 52.54 47.46
2025-06-24 23,621.40 3.15% 3.87% 56.61 44,150.40 53 23,200.00 23,995.00 23,101.00 58.49 41.51
2025-06-23 22,900.00 -1.06% 7.90% 32.74 3,092.40 53 23,200.00 23,200.00 21,501.00 83.02 16.98
2025-06-20 23,145.70 0.07% 2.08% 47.87 42,707.60 34 23,005.00 23,274.00 22,800.00 73.53 26.47
2025-06-19 23,129.60 0.61% 2.09% 45.79 3,583.80 45 22,810.00 23,287.00 22,810.00 66.67 33.33
2025-06-18 22,989.00 -0.91% 2.10% 45.72 42,675.40 48 23,279.00 23,279.00 22,800.00 39.58 60.42
2025-06-17 23,200.00 -0.11% 1.53% 58.51 3,302.60 25 23,250.00 23,250.00 22,900.00 84.00 16.00
2025-06-16 23,225.00 0.10% 0.86% 55.00 43,097.40 43 23,100.00 23,298.00 23,100.00 62.79 37.21
2025-06-13 23,201.20 -0.47% 0.87% 54.13 3,352.60 7 23,100.00 23,300.00 23,100.00 57.14 42.86
2025-06-12 23,310.30 0.88% 1.19% 65.68 43,049.80 54 23,125.00 23,400.00 23,125.00 66.67 33.33
2025-06-11 23,105.90 0.24% 1.72% 59.19 3,570.80 136 23,100.00 23,497.00 23,100.00 1.47 98.53
2025-06-10 23,050.00 -0.27% 0.82% 60.95 42,641.00 326 23,115.10 23,188.00 23,000.00 26.69 73.31
2025-06-05 23,112.20 -1.02% 2.85% 66.07 3,459.00 201 23,010.00 23,665.00 23,010.00 15.42 84.58
2025-06-04 23,350.00 -0.06% 1.07% 83.25 42,765.40 71 23,364.80 23,449.00 23,201.00 60.56 39.44
2025-06-03 23,364.80 0.71% 1.75% 72.35 3,934.60 83 23,101.50 23,490.00 23,086.00 68.67 31.33
2025-06-02 23,199.60 -0.17% 2.93% 73.35 42,795.00 55 23,700.00 23,700.00 23,025.00 25.45 74.55
2025-05-30 23,238.10 0.60% 2.96% 62.34 3,604.20 28 22,825.00 23,500.00 22,825.00 60.71 39.29
2025-05-29 23,099.20 0.43% 1.54% 59.13 42,872.00 40 22,750.50 23,100.00 22,750.50 100.00 0.00
2025-05-27 23,000.00 -0.43% 0.43% 75.42 3,326.40 72 23,000.00 23,100.00 23,000.00 0.00 100.00
2025-05-26 23,100.00 0.00% 0.87% 75.13 42,673.60 35 23,100.00 23,200.00 23,000.00 51.43 48.57
2025-05-23 23,100.00 0.89% 1.32% 61.47 3,526.40 72 22,850.00 23,100.00 22,800.00 100.00 0.00
2025-05-22 22,896.00 -0.02% 0.96% 51.57 42,673.60 15 23,000.00 23,000.00 22,780.80 53.33 46.67
2025-05-21 22,900.00 0.47% 0.44% 48.17 3,118.40 66 22,800.00 22,900.00 22,800.00 100.00 0.00
2025-05-20 22,793.50 0.24% 1.00% 45.94 42,681.60 17 22,964.00 22,964.00 22,737.00 23.53 76.47
2025-05-19 22,737.80 0.05% 2.97% 37.99 2,905.40 80 23,400.00 23,400.00 22,725.50 1.25 98.75