CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 53.35 1.00% 12.60% 50.76 -26.38 16,693 53.00 58.00 51.51 28.35 71.65
2026-04-09 52.82 -0.34% 5.52% 55.36 133.08 1,736 53.51 53.51 50.71 75.35 24.65
2026-04-08 53.00 7.01% 8.94% 54.44 -27.44 10,642 50.01 54.48 50.01 66.89 33.11
2026-04-07 49.53 -7.89% 13.40% 45.76 133.44 18,392 54.00 55.00 48.50 15.84 84.16
2026-04-06 53.77 10.00% 20.29% 52.98 -34.38 42,958 44.70 53.77 44.70 100.00 0.00
2026-04-03 48.88 1.81% 0.04% 43.60 141.92 1,121 48.90 48.90 48.88 0.00 100.00
2026-04-02 48.01 -4.53% 10.80% 39.43 -44.16 4,648 46.02 50.99 46.02 40.04 59.96
2026-04-01 50.29 3.78% 20.85% 44.11 140.18 9,134 49.76 52.75 43.65 72.97 27.03
2026-03-31 48.46 2.52% 3.48% 34.32 -39.60 2,255 48.25 49.93 48.25 12.51 87.49
2026-03-30 47.27 -9.08% 10.53% 29.95 136.52 27,364 51.95 51.95 47.00 5.46 94.54
2026-03-27 51.99 0.00% 11.49% 37.50 -41.98 70 51.95 53.97 48.41 64.29 35.71
2026-03-26 51.99 0.00% 0.19% 50.37 145.96 47 52.00 52.00 51.90 89.36 10.64
2026-03-25 51.99 0.52% 3.75% 52.26 -41.98 753 50.12 52.00 50.12 99.47 0.53
2026-03-24 51.72 3.34% 20.69% 41.13 145.96 83,907 50.05 54.95 45.53 65.71 34.29
2026-03-19 50.05 -5.41% 5.98% 37.37 -42.52 1,214 52.90 52.99 50.00 1.65 98.35
2026-03-18 52.91 7.13% 9.29% 47.67 142.62 4,844 49.40 53.99 49.40 76.47 23.53
2026-03-17 49.39 -1.44% 10.90% 34.48 -36.80 1,901 54.73 54.73 49.35 0.74 99.26
2026-03-16 50.11 -3.95% 10.42% 34.20 135.58 4,141 55.21 55.21 50.00 2.10 97.90
2026-03-13 52.17 0.00% 11.12% 33.43 -35.36 64 55.98 55.98 50.38 31.25 68.75
2026-03-12 52.17 0.81% 9.60% 35.90 139.70 1,070 51.05 55.95 51.05 22.90 77.10
2026-03-11 51.75 -1.95% 6.57% 31.77 -35.36 1,265 54.99 54.99 51.60 4.43 95.57
2026-03-10 52.78 0.17% 9.85% 32.21 138.86 2,411 52.69 55.00 50.07 54.96 45.04
2026-03-09 52.69 -4.20% 7.69% 38.47 -33.30 5,472 56.00 56.00 52.00 17.25 82.75
2026-03-06 55.00 -0.47% 3.25% 41.38 138.68 1,573 55.27 56.28 54.51 27.65 72.35
2026-03-05 55.26 -1.27% 1.80% 38.17 -28.68 567 55.98 55.99 55.00 26.28 73.72
2026-03-04 55.97 7.97% 5.06% 42.85 139.20 33,067 53.89 56.30 53.59 87.82 12.18
2026-03-03 51.84 1.55% 4.66% 33.64 -27.26 7,548 53.88 53.90 51.50 14.16 85.84
2026-03-02 51.05 -9.33% 21.16% 29.60 130.94 63,126 53.00 61.39 50.67 3.55 96.45
2026-02-27 56.30 0.21% 8.93% 38.69 -28.84 12,061 55.00 59.90 54.99 26.68 73.32
2026-02-26 56.18 4.02% 10.02% 38.63 141.44 28,843 55.24 59.41 54.00 40.30 59.70
2026-02-25 54.01 -4.14% 11.09% 30.07 -29.08 14,773 56.40 59.99 54.00 0.17 99.83
2026-02-24 56.34 -1.57% 5.36% 38.89 137.10 5,966 59.00 59.00 56.00 11.33 88.67
2026-02-23 57.24 -4.31% 5.26% 36.44 -24.42 13,682 59.00 60.00 57.00 8.00 92.00
2026-02-20 59.82 1.51% 5.26% 42.61 138.90 10,594 58.90 60.00 57.00 94.00 6.00
2026-02-19 58.93 -3.63% 5.95% 39.67 -19.26 5,889 61.15 61.99 58.51 12.07 87.93
2026-02-18 61.15 -1.10% 2.29% 45.75 137.12 5,909 61.80 62.00 60.61 38.86 61.14
2026-02-17 61.83 4.53% 0.39% 44.06 -14.82 557 61.99 61.99 61.75 33.39 66.61
2026-02-16 59.15 -0.57% 6.15% 39.86 138.48 2,162 62.64 62.64 59.01 3.84 96.16
2026-02-13 59.49 -3.96% 9.15% 42.34 -20.18 22,302 62.49 62.49 57.25 42.75 57.25
2026-02-12 61.94 2.96% 3.97% 53.62 139.16 2,260 61.80 62.60 60.21 72.39 27.61
2026-02-11 60.16 0.10% 4.00% 36.74 -15.28 1,474 62.40 62.40 60.00 6.65 93.35
2026-02-10 60.10 -2.53% 4.65% 36.69 135.60 2,908 62.80 62.80 60.01 3.23 96.77
2026-02-09 61.66 0.88% 3.64% 44.99 -15.40 813 61.01 62.70 60.50 52.77 47.23
2026-02-06 61.12 0.16% 2.95% 48.50 138.72 447 61.99 62.80 61.00 6.71 93.29
2026-02-04 61.02 -1.63% 5.37% 48.13 -16.48 5,079 62.90 63.75 60.50 16.01 83.99
2026-02-03 62.03 2.34% 4.92% 49.31 138.52 461 61.99 64.00 61.00 34.27 65.73
2026-02-02 60.61 -3.49% 5.61% 44.51 -14.46 8,258 63.00 64.00 60.60 0.29 99.71
2026-01-30 62.80 0.46% 6.93% 50.09 135.68 8,299 60.46 64.00 59.85 71.08 28.92
2026-01-29 62.51 0.00% 1.58% 44.02 -10.08 7,372 62.01 62.98 62.00 52.03 47.97
2026-01-28 62.51 0.11% 4.44% 39.50 135.10 4,146 61.99 63.21 60.52 73.97 26.03
2026-01-27 62.44 -1.98% 3.71% 37.38 -10.08 1,692 63.70 64.30 62.00 19.15 80.85
2026-01-26 63.70 2.54% 1.50% 42.69 134.96 12,050 62.80 63.74 62.80 95.74 4.26
2026-01-23 62.12 0.62% 6.45% 34.41 -7.56 20,468 61.70 63.89 60.02 54.27 45.73
2026-01-22 61.74 1.21% 2.92% 28.51 131.80 1,586 61.99 63.45 61.65 4.98 95.02
2026-01-21 61.00 -4.54% 8.33% 49.54 -8.32 44,137 63.90 65.00 60.00 20.00 80.00
2026-01-20 63.90 0.08% 1.24% 56.10 130.32 3,426 63.85 63.90 63.12 100.00 0.00
2026-01-19 63.85 1.35% 1.35% 56.04 -2.52 2,834 63.00 63.85 63.00 100.00 0.00
2026-01-16 63.00 2.36% 4.70% 53.93 130.22 1,391 62.00 63.88 61.01 69.30 30.70
2026-01-15 61.55 0.00% 6.48% 47.84 -4.22 15,276 62.00 63.89 60.00 39.85 60.15
2026-01-14 61.55 -1.08% 4.72% 46.69 127.32 3,531 64.40 64.40 61.50 1.73 98.27
2026-01-13 62.22 0.35% 6.39% 45.79 -4.22 2,732 64.90 64.90 61.00 31.30 68.70
2026-01-12 62.00 -1.24% 3.19% 44.74 128.66 28,204 63.98 63.98 62.00 0.00 100.00
2026-01-09 62.78 -1.84% 6.42% 50.40 -4.66 32,953 63.20 65.98 62.00 19.60 80.40
2026-01-08 63.96 -2.13% 5.40% 53.63 130.22 50,337 65.35 66.40 63.00 28.24 71.76
2026-01-07 65.35 -0.98% 4.20% 59.53 -2.30 6,206 66.00 67.00 64.30 38.88 61.12
2026-01-06 66.00 0.56% 7.02% 62.44 133.00 14,245 66.89 66.89 62.50 79.73 20.27
2026-01-05 65.63 -0.26% 5.82% 61.20 -1.00 10,935 65.99 68.00 64.26 36.63 63.37
2026-01-02 65.80 -2.21% 9.38% 57.19 132.26 119,569 67.49 70.00 64.00 30.00 70.00
2026-01-01 67.29 10.00% 8.53% 66.55 -0.66 237,037 62.00 67.29 62.00 100.00 0.00
2025-12-31 61.17 -1.23% 3.03% 33.39 135.24 1,598 62.00 63.00 61.15 1.06 98.94
2025-12-30 61.93 0.05% 5.56% 40.99 -12.90 1,031 64.40 64.40 61.01 27.16 72.84
2025-12-29 61.90 0.18% 2.09% 64.25 136.76 855 62.00 62.50 61.22 53.10 46.90
2025-12-26 61.79 -0.61% 5.37% 56.73 -12.96 9,842 62.50 64.80 61.50 8.79 91.21
2025-12-24 62.17 -0.56% 4.68% 58.99 136.54 851 64.90 64.90 62.00 5.88 94.12
2025-12-23 62.52 -1.51% 5.46% 61.30 -12.20 1,061 64.86 64.86 61.50 30.35 69.65
2025-12-22 63.48 -0.13% 4.96% 66.59 137.24 901 63.00 63.50 60.50 99.33 0.67
2025-12-19 63.56 1.44% 8.66% 70.56 -10.28 1,312 65.49 65.49 60.27 63.03 36.97
2025-12-18 62.66 -0.44% 4.81% 65.48 137.40 4,857 64.98 64.98 62.00 22.15 77.85
2025-12-17 62.94 0.00% 3.16% 74.19 -12.08 273 64.90 64.90 62.91 1.47 98.53
2025-12-16 62.94 -0.10% 3.69% 64.75 137.96 882 64.88 64.88 62.57 15.99 84.01
2025-12-15 63.00 -0.02% 3.17% 61.57 -12.08 1,430 65.00 65.00 63.00 0.00 100.00
2025-12-12 63.01 -1.55% 2.78% 58.46 138.08 1,455 64.75 64.75 63.00 0.55 99.45
2025-12-11 64.00 0.85% 1.71% 66.46 -12.06 6,422 64.00 64.99 63.90 9.17 90.83
2025-12-10 63.46 0.57% 4.40% 71.28 140.06 51,852 64.00 65.90 63.12 12.23 87.77
2025-12-09 63.10 0.35% 3.26% 68.28 -13.14 5,896 62.95 65.00 62.95 7.31 92.69
2025-12-08 62.88 5.82% 7.56% 69.51 139.34 25,454 59.50 64.00 59.50 75.11 24.89
2025-12-05 59.42 -1.77% 2.92% 62.56 -13.58 1,238 60.50 61.00 59.27 8.64 91.36
2025-12-04 60.49 -0.02% 2.35% 62.37 132.42 2,562 60.50 60.50 59.11 99.30 0.70
2025-12-03 60.50 0.00% 0.84% 59.57 -11.44 1,780 60.49 61.00 60.49 1.97 98.03
2025-12-02 60.50 -0.41% 1.58% 61.97 132.44 12,280 60.60 60.60 59.66 89.36 10.64
2025-12-01 60.75 1.54% 4.45% 54.06 -11.44 5,828 59.01 61.00 58.40 90.39 9.61
2025-11-28 59.83 -0.38% 3.84% 50.12 132.94 1,704 61.99 61.99 59.70 5.69 94.31
2025-11-27 60.06 3.50% 3.42% 50.38 -13.28 27,550 58.99 61.01 58.99 52.97 47.03
2025-11-26 58.03 -2.49% 4.04% 50.09 133.40 6,995 59.51 59.51 57.20 35.93 64.07
2025-11-25 59.51 -1.10% 1.77% 53.81 -17.34 3,042 59.80 60.50 59.45 5.72 94.28
2025-11-24 60.17 -1.08% 3.24% 55.77 136.36 1,532 60.83 60.91 59.00 61.23 38.77
2025-11-21 60.83 1.86% 5.89% 58.60 -16.02 38,816 60.00 62.00 58.55 66.09 33.91
2025-11-20 59.72 4.77% 4.31% 59.40 137.68 19,693 58.00 60.50 58.00 68.80 31.20
2025-11-19 57.00 -0.87% 3.95% 44.77 -18.24 13,463 57.01 59.25 57.00 0.00 100.00
2025-11-18 57.50 1.48% 5.38% 41.00 132.24 6,726 56.65 59.70 56.65 27.86 72.14
2025-11-17 56.66 0.89% 1.95% 39.71 -17.24 6,602 56.50 57.00 55.91 68.81 31.19
2025-11-14 56.16 -1.94% 3.83% 39.21 130.56 25,016 57.95 57.95 55.81 16.35 83.65
2025-11-13 57.27 -1.07% 1.40% 36.75 -18.24 1,396 57.95 57.95 57.15 14.97 85.03
2025-11-12 57.89 1.51% 6.09% 35.01 132.78 15,973 58.00 58.40 55.05 84.77 15.23
2025-11-11 57.03 -3.99% 5.09% 36.64 -17.00 12,038 59.90 59.90 57.00 1.04 98.96
2025-11-10 59.40 -0.65% 3.08% 45.71 131.06 4,574 59.06 59.90 58.11 72.06 27.94
2025-11-07 59.79 -0.25% 4.99% 42.45 -12.26 13,103 59.70 61.00 58.10 58.28 41.72
2025-11-06 59.94 3.34% 5.80% 41.29 131.84 9,987 57.56 60.90 57.56 71.25 28.75
2025-11-05 58.00 -0.65% 3.28% 29.00 -11.96 5,277 58.98 59.90 58.00 0.00 100.00
2025-11-04 58.38 -0.24% 2.76% 29.48 127.96 10,032 58.52 59.50 57.90 30.00 70.00
2025-11-03 58.52 0.07% 5.17% 27.12 -11.20 11,215 58.70 60.00 57.05 49.83 50.17
2025-10-31 58.48 2.42% 3.28% 31.10 128.24 3,227 58.00 59.90 58.00 25.26 74.74
2025-10-30 57.10 -2.06% 2.63% 24.40 -11.28 21,793 58.20 58.50 57.00 6.67 93.33
2025-10-29 58.30 -2.74% 3.09% 26.08 125.48 6,843 60.05 60.05 58.25 2.78 97.22
2025-10-28 59.94 0.93% 5.16% 28.10 -8.88 40,704 59.90 60.99 58.00 64.88 35.12 10.00|11.11.2025
2025-10-27 59.39 0.66% 6.35% 22.00 128.76 27,110 60.90 62.85 59.10 7.74 92.26
2025-10-24 59.00 -3.26% 3.39% 30.62 -9.98 5,573 61.00 61.00 59.00 0.00 100.00
2025-10-23 60.99 -2.12% 2.39% 41.79 127.98 8,312 62.20 62.20 60.75 16.55 83.45
2025-10-22 62.31 2.03% 4.90% 33.67 -6.00 4,889 62.00 64.00 61.01 43.49 56.51
2025-10-21 61.07 0.88% 3.76% 24.16 130.62 38,705 61.00 62.90 60.62 19.74 80.26
2025-10-17 60.54 -2.28% 6.89% 25.24 -8.48 191,002 62.00 63.60 59.50 25.37 74.63
2025-10-16 61.95 -0.88% 1.94% 26.01 129.56 8,889 63.00 63.00 61.80 12.50 87.50
2025-10-15 62.50 -2.31% 5.65% 27.97 -5.66 44,417 63.98 65.50 62.00 14.29 85.71
2025-10-14 63.98 -0.23% 0.36% 30.82 130.66 81,501 64.13 64.13 63.90 34.78 65.22
2025-10-13 64.13 -2.08% 2.02% 31.51 -2.70 1,170 65.30 65.30 64.01 9.32 90.68
2025-10-10 65.49 1.42% 1.62% 46.61 130.96 10,646 65.84 65.84 64.79 66.66 33.34
2025-10-09 64.57 -0.23% 3.56% 44.00 0.02 6,472 65.60 66.40 64.12 19.73 80.27
2025-10-08 64.72 -0.37% 1.67% 44.78 129.12 24,630 64.65 65.60 64.52 18.52 81.48
2025-10-07 64.96 -0.98% 3.78% 45.38 0.32 22,433 65.55 66.95 64.51 18.44 81.56
2025-10-06 65.60 -2.42% 3.55% 46.68 129.60 36,219 67.00 67.00 64.70 39.13 60.87
2025-10-03 67.23 3.27% 8.29% 46.99 1.60 112,101 65.11 68.99 63.71 66.67 33.33
2025-10-02 65.10 2.50% 8.39% 41.60 132.86 132,292 64.99 69.00 63.66 26.97 73.03
2025-10-01 63.51 -7.33% 7.94% 39.03 -2.66 97,924 68.00 68.00 63.00 10.20 89.80
2025-09-30 68.53 -4.99% 10.17% 54.74 129.68 106,288 72.13 73.00 66.26 33.68 66.32
2025-09-29 72.13 1.18% 3.87% 70.11 7.38 23,877 73.50 73.99 71.23 32.61 67.39
2025-09-26 71.29 -1.07% 4.08% 70.11 136.88 4,438 72.70 73.50 70.62 23.25 76.75
2025-09-25 72.06 0.50% 1.61% 70.78 5.70 50,878 72.70 73.16 72.00 5.17 94.83
2025-09-24 71.70 0.28% 2.82% 70.58 138.42 36,047 71.00 73.00 71.00 35.00 65.00
2025-09-23 71.50 0.18% 3.79% 68.91 4.98 158,736 72.99 73.69 71.00 18.59 81.41
2025-09-22 71.37 6.49% 8.06% 73.96 138.02 185,053 67.75 72.40 67.00 80.93 19.07
2025-09-19 67.02 -0.25% 1.95% 60.12 4.72 6,186 67.80 67.80 66.50 39.99 60.01
2025-09-18 67.19 0.28% 2.86% 63.75 129.32 5,130 67.99 67.99 66.10 57.68 42.32
2025-09-17 67.00 0.06% 3.85% 61.91 5.06 51,198 68.75 68.75 66.20 31.37 68.63
2025-09-16 66.96 -0.06% 3.77% 55.22 128.94 68,779 66.30 68.80 66.30 26.40 73.60
2025-09-15 67.00 -2.18% 2.22% 53.08 4.98 27,649 68.49 68.49 67.00 0.00 100.00
2025-09-12 68.49 0.29% 2.13% 59.14 129.02 3,348 67.50 68.94 67.50 68.76 31.24
2025-09-11 68.29 1.17% 1.47% 61.47 7.96 1,883 67.70 68.49 67.50 79.82 20.18
2025-09-10 67.50 0.36% 3.79% 50.68 128.62 11,245 68.00 68.50 66.00 60.00 40.00
2025-09-09 67.26 -0.97% 2.66% 47.46 6.38 3,767 68.80 68.80 67.02 13.49 86.51
2025-09-08 67.92 1.25% 3.13% 48.51 128.14 6,139 66.50 68.15 66.08 88.89 11.11
2025-09-05 67.08 -0.99% 2.24% 47.91 7.70 4,377 68.50 68.50 67.00 5.32 94.68
2025-09-04 67.75 0.43% 2.84% 58.65 126.46 12,591 68.89 68.90 67.00 39.47 60.53
2025-09-03 67.46 -0.24% 2.97% 54.70 9.04 22,344 69.00 69.00 67.01 22.61 77.39
2025-09-02 67.62 3.24% 6.06% 57.61 125.88 69,861 65.99 69.00 65.06 64.97 35.03
2025-09-01 65.50 0.15% 1.54% 40.67 9.36 10,847 66.00 66.00 65.00 50.00 50.00
2025-08-29 65.40 0.77% 4.16% 45.33 121.64 7,749 65.85 65.85 63.22 82.89 17.11
2025-08-28 64.90 -0.20% 1.63% 39.69 9.16 4,167 65.57 65.57 64.52 36.19 63.81
2025-08-27 65.03 -1.47% 1.52% 38.94 120.64 3,210 65.27 66.00 65.01 2.02 97.98
2025-08-26 66.00 -0.62% 3.98% 42.15 9.42 90,076 66.98 67.86 65.26 28.46 71.54
2025-08-25 66.41 -0.76% 4.39% 42.94 122.58 55,178 66.03 68.90 66.00 14.14 85.86
2025-08-22 66.92 1.09% 2.23% 49.57 10.24 5,099 66.03 67.50 66.03 60.54 39.46
2025-08-21 66.20 -1.74% 2.78% 42.27 123.60 12,620 67.00 67.99 66.15 2.72 97.28
2025-08-20 67.37 -0.56% 2.86% 47.15 8.80 27,352 67.99 67.99 66.10 67.19 32.81
2025-08-19 67.75 -0.66% 2.10% 43.90 125.94 11,782 68.89 68.89 67.47 19.72 80.28
2025-08-18 68.20 1.08% 3.35% 67.15 9.56 63,500 69.73 69.73 67.47 32.30 67.70
2025-08-15 67.47 2.23% 5.71% 74.94 126.84 82,869 66.00 69.77 66.00 38.99 61.01
2025-08-13 66.00 -0.74% 0.91% 75.00 8.10 37,161 66.00 66.50 65.90 16.67 83.33
2025-08-12 66.49 0.74% 3.02% 74.96 123.90 36,653 66.00 67.99 66.00 24.62 75.38
2025-08-11 66.00 -1.99% 3.76% 74.47 9.08 2,638 68.48 68.48 66.00 0.00 100.00
2025-08-08 67.34 1.42% 3.83% 79.32 122.92 2,408 65.00 67.49 65.00 93.98 6.02
2025-08-07 66.40 -1.13% 2.95% 79.38 11.76 3,887 67.99 68.00 66.05 17.96 82.04
2025-08-06 67.16 -0.50% 4.53% 82.62 121.04 14,400 68.99 68.99 66.00 38.80 61.20
2025-08-05 67.50 -0.18% 2.99% 83.60 13.28 4,173 68.98 68.98 66.98 26.00 74.00
2025-08-04 67.62 -0.32% 2.11% 79.55 121.72 6,553 66.50 67.90 66.50 79.99 20.01
2025-08-01 67.84 1.24% 7.31% 77.12 13.52 55,181 67.01 69.75 65.00 59.79 40.21
2025-07-31 67.01 -1.21% 7.59% 76.31 122.16 9,029 67.50 68.00 63.20 79.38 20.62
2025-07-30 67.83 -0.12% 4.18% 75.06 11.86 21,406 68.00 69.80 67.00 29.64 70.36
2025-07-29 67.91 -1.57% 11.94% 75.37 123.80 154,502 75.00 75.00 67.00 11.38 88.62
2025-07-28 68.99 10.00% 5.81% 79.78 12.02 49,781 65.20 68.99 65.20 100.00 0.00
2025-07-25 62.72 10.00% 8.34% 72.97 125.96 135,609 57.89 62.72 57.89 100.00 0.00
2025-07-24 57.02 2.74% 2.50% 50.00 -0.52 12,317 56.00 57.40 56.00 72.86 27.14
2025-07-23 55.50 -0.89% 3.58% 38.00 114.56 2,355 55.11 56.99 55.02 24.37 75.63
2025-07-22 56.00 0.14% 7.67% 36.87 -3.56 27,374 55.01 56.00 52.01 100.00 0.00
2025-07-21 55.92 -0.14% 1.60% 34.11 115.56 3,729 55.12 56.00 55.12 90.91 9.09
2025-07-18 56.00 1.82% 4.28% 34.45 -3.72 5,400 55.00 56.50 54.18 78.44 21.56
2025-07-17 55.00 0.00% 1.82% 32.18 115.72 3,438 56.00 56.00 55.00 0.00 100.00
2025-07-16 55.00 -0.22% 2.56% 27.26 -5.72 5,649 55.10 56.00 54.60 28.57 71.43
2025-07-15 55.12 -1.89% 6.44% 23.79 115.72 18,276 56.18 57.50 54.02 31.61 68.39
2025-07-14 56.18 -1.46% 3.54% 31.32 -5.48 22,713 57.01 57.99 56.01 8.59 91.41
2025-07-11 57.01 0.26% 1.88% 45.11 117.84 2,600 57.00 57.56 56.50 48.12 51.88
2025-07-10 56.86 -1.97% 3.37% 48.35 -3.82 9,914 58.00 58.00 56.11 39.68 60.32
2025-07-09 58.00 0.00% 3.08% 54.02 117.54 3,709 57.10 58.86 57.10 51.15 48.85
2025-07-08 58.00 0.00% 0.86% 48.83 -1.54 2,670 58.50 58.50 58.00 0.00 100.00
2025-07-07 58.00 2.87% 7.24% 59.59 117.54 15,232 56.01 58.98 55.00 75.37 24.63
2025-07-04 56.38 -1.12% 7.74% 49.83 -1.54 7,776 57.02 59.85 55.55 19.30 80.70
2025-07-03 57.02 -0.49% 4.06% 56.50 114.30 9,214 56.56 58.50 56.22 35.09 64.91
2025-07-02 57.30 -1.26% 1.79% 64.80 -0.26 10,301 57.11 58.02 57.00 29.41 70.59
2025-07-01 58.03 -0.80% 3.25% 70.90 114.86 9,390 58.50 59.69 57.81 11.70 88.30
2025-06-30 58.50 0.00% 4.35% 70.51 1.20 16,005 58.95 60.39 57.87 25.00 75.00
2025-06-27 58.50 1.26% 1.51% 68.64 115.80 7,125 58.50 58.99 58.11 44.32 55.68
2025-06-26 57.77 -2.37% 6.10% 68.76 1.20 14,661 60.00 60.75 57.26 14.61 85.39
2025-06-25 59.17 -2.41% 3.20% 73.73 114.34 4,090 60.64 60.99 59.10 3.69 96.31
2025-06-24 60.63 1.12% 12.07% 80.16 4.00 11,535 61.94 65.00 58.00 37.57 62.43
2025-06-23 59.96 3.20% 5.42% 79.99 117.26 293,691 57.10 60.09 57.00 95.79 4.21
2025-06-20 58.10 1.48% 2.53% 73.61 2.66 35,689 57.00 58.44 57.00 76.39 23.61
2025-06-19 57.25 0.21% 2.44% 72.66 113.54 36,759 58.38 58.39 57.00 17.98 82.02
2025-06-18 57.13 -1.97% 5.25% 74.05 0.96 235,479 60.10 60.10 57.10 1.00 99.00
2025-06-17 58.28 5.79% 6.37% 77.62 113.30 61,138 55.09 58.60 55.09 90.88 9.12
2025-06-16 55.09 -2.37% 5.44% 69.96 3.26 20,910 55.90 57.99 55.00 3.01 96.99
2025-06-13 56.43 2.64% 12.64% 78.06 106.92 51,352 54.98 59.70 53.00 51.19 48.81
2025-06-12 54.98 6.16% 7.88% 77.61 5.94 77,412 51.90 55.99 51.90 75.31 24.69
2025-06-11 51.79 4.27% 5.90% 72.23 104.02 18,373 50.00 51.89 49.00 96.54 3.46
2025-06-10 49.67 -1.15% 4.78% 66.03 -0.44 6,329 50.25 50.61 48.30 59.31 40.69
2025-06-05 50.25 -1.08% 4.81% 70.24 99.78 2,270 51.89 51.89 49.51 31.10 68.90
2025-06-04 50.80 1.62% 3.03% 77.58 0.72 55,057 50.98 51.00 49.50 86.67 13.33
2025-06-03 49.99 0.00% 6.23% 71.05 100.88 40,022 50.46 50.99 48.00 66.56 33.44
2025-06-02 49.99 0.75% 5.15% 76.88 -0.90 10,758 49.30 51.00 48.50 59.60 40.40
2025-05-30 49.62 1.04% 2.99% 82.04 100.88 5,087 49.96 50.00 48.55 73.80 26.20
2025-05-29 49.11 -1.80% 1.94% 66.27 -1.64 5,595 49.16 49.95 49.00 11.58 88.42
2025-05-27 50.01 0.50% 2.49% 63.59 99.86 9,637 49.76 51.00 49.76 20.16 79.84
2025-05-26 49.76 2.07% 4.62% 63.17 0.16 10,794 48.90 51.00 48.75 44.89 55.11
2025-05-23 48.75 -0.71% 1.54% 63.62 99.36 16,653 49.49 49.50 48.75 0.00 100.00
2025-05-22 49.10 -0.91% 2.06% 65.63 -1.86 8,416 49.00 49.50 48.50 60.00 40.00
2025-05-21 49.55 0.73% 4.64% 63.68 100.06 24,139 48.01 50.24 48.01 69.06 30.94
2025-05-20 49.19 2.48% 6.15% 67.98 -0.96 41,016 48.00 49.91 47.02 75.09 24.91
2025-05-19 48.00 1.57% 2.86% 65.67 99.34 12,404 48.14 48.14 46.80 89.55 10.45
2025-05-16 47.26 0.55% 5.18% 62.58 -3.34 18,376 47.45 48.50 46.11 48.12 51.88
2025-05-15 47.00 -0.17% 1.89% 59.33 97.86 6,581 47.25 47.43 46.55 51.13 48.87
2025-05-14 47.08 1.42% 2.79% 59.63 -3.86 28,749 46.17 47.45 46.16 71.32 28.68
2025-05-13 46.42 -0.85% 6.38% 59.73 98.02 26,463 46.82 47.87 45.00 49.48 50.52
2025-05-12 46.82 4.23% 5.59% 58.63 -5.18 38,959 45.00 47.00 44.51 92.77 7.23
2025-05-09 44.92 7.36% 16.31% 54.78 98.82 173,255 42.00 44.92 38.62 100.00 0.00
2025-05-08 41.84 -5.91% 8.28% 43.67 -8.98 6,991 44.90 45.00 41.56 8.14 91.86
2025-05-07 44.47 -3.26% 5.23% 52.35 92.66 4,228 45.26 45.26 43.01 64.90 35.10
2025-05-06 45.97 0.17% 2.13% 60.23 -3.72 7,384 45.86 46.48 45.51 47.43 52.57
2025-05-05 45.89 2.66% 3.56% 62.39 95.66 18,173 44.90 46.50 44.90 61.88 38.12
2025-05-02 44.70 0.45% 5.99% 59.86 -3.88 6,805 44.90 46.90 44.25 16.99 83.01
2025-04-30 44.50 -1.98% 4.19% 61.21 93.28 4,321 45.40 45.96 44.11 21.08 78.92
2025-04-29 45.40 5.58% 8.06% 61.14 -4.28 17,434 43.90 45.99 42.56 82.80 17.20 10.00|13.05.2025
2025-04-28 43.00 0.07% 4.40% 47.58 95.08 1,004 44.89 44.89 43.00 0.00 100.00
2025-04-25 42.97 -0.81% 1.64% 44.26 -9.08 4,168 43.26 43.50 42.80 24.28 75.72
2025-04-24 43.32 -1.55% 2.02% 45.28 95.02 3,888 43.90 43.90 43.03 33.33 66.67
2025-04-23 44.00 0.00% 1.98% 44.32 -8.38 1,043 44.28 44.30 43.44 65.10 34.90
2025-04-22 44.00 1.62% 2.77% 48.56 96.38 10,282 44.50 44.50 43.30 58.33 41.67
2025-04-21 43.30 -1.59% 3.07% 41.49 -8.38 3,662 44.63 44.63 43.30 0.00 100.00
2025-04-18 44.00 1.17% 2.65% 41.44 94.98 1,224 44.90 44.90 43.74 22.39 77.61
2025-04-17 43.49 0.30% 3.92% 30.93 -6.98 515 44.80 44.80 43.11 22.52 77.48
2025-04-16 43.36 -1.45% 2.99% 39.43 93.96 3,359 44.00 44.49 43.20 12.41 87.59
2025-04-15 44.00 -0.43% 1.92% 39.78 -7.24 4,080 43.66 44.50 43.66 40.47 59.53
2025-04-14 44.19 1.33% 2.51% 39.18 95.24 15,534 43.40 44.49 43.40 72.48 27.52
2025-04-11 43.61 1.42% 1.58% 32.79 -6.86 7,908 43.80 43.80 43.12 72.05 27.95
2025-04-10 43.00 1.18% 3.29% 26.53 94.08 2,283 44.00 44.00 42.60 28.56 71.44