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 52.23 0.67% 3.65% 61.66 75.58 622,926 51.78 53.40 51.52 37.77 62.23
2026-04-09 51.88 3.97% 12.77% 59.54 28.88 1,797,066 49.99 53.00 47.00 81.33 18.67
2026-04-08 49.90 10.01% 3.96% 58.98 74.88 500,180 49.50 49.90 48.00 100.00 0.00
2026-04-07 45.36 0.09% 3.71% 55.68 24.92 368,407 44.85 45.80 44.16 73.17 26.83
2026-04-06 45.32 9.84% 12.35% 48.64 65.80 1,801,680 41.31 45.39 40.40 98.60 1.40
2026-04-03 41.26 -2.64% 3.17% 39.82 24.84 349,360 40.70 41.99 40.70 43.41 56.59
2026-04-02 42.38 -2.60% 5.41% 43.44 57.68 241,061 41.01 42.90 40.70 76.36 23.64
2026-04-01 43.51 8.97% 7.10% 44.63 27.08 635,240 41.01 43.92 41.01 85.91 14.09
2026-03-31 39.93 2.46% 5.67% 35.10 59.94 342,232 38.97 41.18 38.97 43.44 56.56
2026-03-30 38.97 -5.78% 8.23% 28.31 19.92 492,530 41.40 41.94 38.75 6.90 93.10
2026-03-27 41.36 -1.80% 3.23% 36.91 58.02 181,713 42.12 42.20 40.88 36.36 63.64
2026-03-26 42.12 -5.18% 7.58% 42.91 24.70 164,980 44.97 44.97 41.80 10.09 89.91
2026-03-25 44.42 7.29% 9.17% 44.85 59.54 647,492 41.97 44.65 40.90 93.87 6.13
2026-03-24 41.40 1.05% 5.71% 39.30 29.30 159,072 42.50 43.35 41.01 16.67 83.33
2026-03-19 40.97 -6.18% 8.72% 35.17 53.50 882,469 41.01 43.50 40.01 27.51 72.49
2026-03-18 43.67 5.97% 5.90% 39.51 28.44 151,647 41.98 44.00 41.55 86.53 13.47
2026-03-17 41.21 -2.21% 7.04% 32.08 58.90 94,819 42.00 42.88 40.06 40.78 59.22
2026-03-16 42.14 -4.03% 8.91% 32.43 23.52 85,218 42.02 44.00 40.40 48.33 51.67
2026-03-13 43.91 -0.50% 3.45% 34.19 60.76 58,818 44.87 45.00 43.50 27.33 72.67
2026-03-12 44.13 -2.22% 5.41% 33.30 27.06 80,392 44.90 45.43 43.10 44.21 55.79
2026-03-11 45.13 3.44% 5.08% 34.82 61.20 256,667 43.30 45.50 43.30 83.18 16.82
2026-03-10 43.63 4.65% 5.28% 31.57 29.06 768,998 43.55 45.50 43.22 17.98 82.02
2026-03-09 41.69 -10.00% 7.94% 28.44 58.20 85,817 45.00 45.00 41.69 0.00 100.00
2026-03-06 46.32 -4.22% 5.18% 32.07 25.18 194,483 48.07 48.49 46.10 9.20 90.80
2026-03-05 48.36 2.92% 6.27% 33.24 67.46 819,725 46.70 49.00 46.11 77.85 22.15
2026-03-04 46.99 -0.40% 2.78% 28.61 29.26 189,742 47.03 48.00 46.70 22.31 77.69
2026-03-03 47.18 -5.36% 7.74% 28.74 64.72 248,233 50.29 50.50 46.87 8.54 91.46
2026-03-02 49.85 -10.00% 4.27% 33.01 29.64 342,191 50.00 51.98 49.85 0.00 100.00
2026-02-27 55.39 7.28% 12.74% 40.06 70.06 351,011 51.98 56.38 50.01 84.46 15.54
2026-02-26 51.63 7.38% 14.88% 30.25 40.72 339,005 48.97 52.89 46.04 81.61 18.39
2026-02-25 48.08 -0.99% 5.65% 14.85 62.54 67,810 49.00 50.50 47.80 10.37 89.63
2026-02-24 48.56 -2.04% 8.24% 14.92 33.62 146,028 50.99 50.99 47.11 37.37 62.63
2026-02-23 49.57 -6.93% 16.62% 15.23 63.50 207,503 53.30 56.00 48.02 19.42 80.58
2026-02-20 53.26 2.32% 7.60% 17.87 35.64 175,974 52.00 53.80 50.00 85.79 14.21
2026-02-19 52.05 -7.22% 10.64% 10.97 70.88 244,536 56.50 56.98 51.50 10.04 89.96
2026-02-18 56.10 -0.87% 4.01% 14.33 33.22 196,066 56.99 57.78 55.55 24.66 75.34
2026-02-17 56.59 0.32% 5.07% 14.12 78.98 139,468 57.50 57.78 54.99 57.35 42.65
2026-02-16 56.41 -2.20% 4.95% 17.33 34.20 42,253 57.99 58.25 55.50 33.09 66.91
2026-02-13 57.68 0.72% 1.75% 23.82 78.62 77,206 57.99 58.00 57.00 68.00 32.00
2026-02-12 57.27 -1.48% 3.69% 19.97 36.74 121,840 58.10 59.00 56.90 17.62 82.38
2026-02-11 58.13 0.38% 1.47% 31.80 77.80 173,588 58.50 58.60 57.75 44.71 55.29
2026-02-10 57.91 -0.63% 2.16% 29.31 38.46 141,851 58.50 59.00 57.75 12.80 87.20
2026-02-09 58.28 -1.47% 3.98% 30.78 77.36 221,306 59.05 60.30 57.99 12.55 87.45
2026-02-06 59.15 -2.94% 3.85% 31.27 39.20 370,839 61.27 61.27 59.00 6.61 93.39
2026-02-04 60.94 -0.07% 1.64% 31.13 79.10 208,446 61.70 61.80 60.80 14.00 86.00
2026-02-03 60.98 1.25% 3.01% 29.34 42.78 131,967 60.95 61.96 60.15 45.86 54.14
2026-02-02 60.23 -0.26% 2.50% 32.01 79.18 408,137 60.66 61.50 60.00 15.33 84.67
2026-01-30 60.39 0.37% 2.98% 41.13 41.28 257,596 60.30 61.79 60.00 21.79 78.21
2026-01-29 60.17 -3.31% 5.08% 44.91 79.50 924,444 62.23 62.73 59.70 15.51 84.49
2026-01-28 62.23 -0.62% 3.05% 49.47 40.84 309,013 63.10 63.89 62.00 12.17 87.83
2026-01-27 62.62 -0.95% 2.70% 51.83 83.62 323,654 63.00 63.90 62.22 23.81 76.19
2026-01-26 63.22 -1.23% 2.72% 50.55 41.62 834,452 64.00 64.64 62.93 16.96 83.04
2026-01-23 64.01 -1.10% 2.58% 52.76 84.82 407,574 65.14 65.14 63.50 31.10 68.90
2026-01-22 64.72 -0.37% 2.33% 50.57 43.20 436,576 65.20 66.00 64.50 14.67 85.33
2026-01-21 64.96 -1.04% 2.26% 56.80 86.24 174,874 65.80 65.96 64.50 31.51 68.49
2026-01-20 65.64 1.03% 5.15% 57.60 43.68 678,675 64.55 66.78 63.51 65.14 34.86
2026-01-19 64.97 1.12% 4.84% 56.55 87.60 427,458 64.97 65.69 62.66 76.24 23.76
2026-01-16 64.25 -1.20% 3.70% 53.37 42.34 722,851 65.50 66.38 64.01 10.13 89.87
2026-01-15 65.03 2.91% 6.38% 55.71 86.16 1,151,119 63.48 66.70 62.70 58.25 41.75
2026-01-14 63.19 -1.02% 2.15% 51.91 43.90 321,915 64.48 64.48 63.12 5.15 94.85
2026-01-13 63.84 0.22% 3.31% 51.91 82.48 278,014 64.28 65.60 63.50 16.19 83.81
2026-01-12 63.70 -1.01% 3.84% 50.61 45.20 484,473 64.00 65.93 63.49 8.61 91.39
2026-01-09 64.35 -2.79% 4.35% 53.88 82.20 200,537 66.25 66.68 63.90 16.19 83.81
2026-01-08 66.20 -1.33% 5.62% 61.78 46.50 912,205 67.50 69.20 65.52 18.48 81.52
2026-01-07 67.09 2.02% 4.62% 61.19 85.90 1,293,944 66.01 68.89 65.85 40.79 59.21
2026-01-06 65.76 3.58% 6.69% 57.79 48.28 3,495,032 63.50 67.00 62.80 70.48 29.52
2026-01-05 63.49 2.29% 1.92% 44.52 83.24 410,349 62.85 63.70 62.50 82.50 17.50
2026-01-02 62.07 -0.54% 0.97% 40.97 43.74 179,028 62.49 62.50 61.90 28.33 71.67
2026-01-01 62.41 0.66% 1.61% 44.34 80.40 156,974 62.25 63.00 62.00 41.00 59.00
2025-12-31 62.00 -1.63% 2.58% 41.30 44.42 362,055 63.45 63.50 61.90 6.25 93.75
2025-12-30 63.03 -0.10% 1.24% 39.45 79.58 167,052 63.65 63.68 62.90 16.67 83.33
2025-12-29 63.09 -2.22% 3.17% 39.54 46.48 218,036 64.50 65.00 63.00 4.50 95.50
2025-12-26 64.52 3.51% 5.09% 38.35 79.70 347,519 62.33 65.50 62.33 69.09 30.91
2025-12-24 62.33 -0.65% 1.50% 39.55 49.34 156,141 62.15 63.00 62.07 27.96 72.04
2025-12-23 62.74 0.34% 2.19% 50.64 75.32 206,814 62.50 63.37 62.01 53.68 46.32
2025-12-22 62.53 -0.76% 1.83% 55.12 50.16 218,800 63.00 63.40 62.26 23.68 76.32
2025-12-19 63.01 -0.02% 1.25% 57.36 74.90 189,163 63.49 63.79 63.00 1.27 98.73
2025-12-18 63.02 0.72% 2.37% 54.02 51.12 128,260 62.94 63.49 62.02 68.03 31.97
2025-12-17 62.57 -1.03% 2.30% 47.68 74.92 145,756 62.51 63.63 62.20 25.87 74.13
2025-12-16 63.22 -0.44% 2.57% 47.22 50.22 263,457 64.22 64.70 63.08 8.64 91.36
2025-12-15 63.50 0.63% 1.89% 41.25 76.22 256,884 63.20 64.19 63.00 42.02 57.98
2025-12-12 63.10 0.54% 3.37% 46.21 50.78 263,594 62.50 64.40 62.30 38.10 61.90
2025-12-11 62.76 -1.61% 3.45% 45.77 75.42 290,441 64.46 64.77 62.61 6.94 93.06
2025-12-10 63.79 0.22% 2.94% 58.57 50.10 789,436 63.98 65.40 63.53 13.90 86.10
2025-12-09 63.65 -1.87% 4.02% 62.11 77.48 1,046,347 65.40 65.95 63.40 9.80 90.20
2025-12-08 64.86 1.04% 3.59% 66.89 49.82 536,460 64.21 66.00 63.71 50.22 49.78
2025-12-05 64.19 0.69% 2.32% 59.95 79.90 238,603 64.22 65.30 63.82 25.00 75.00
2025-12-04 63.75 -0.45% 1.55% 62.88 48.48 175,791 64.70 64.70 63.71 4.04 95.96
2025-12-03 64.04 -2.41% 3.61% 65.23 79.02 209,779 64.55 66.00 63.70 14.78 85.22
2025-12-02 65.62 -0.05% 5.41% 65.48 49.06 1,231,003 65.00 66.99 63.55 60.17 39.83
2025-12-01 65.65 -2.68% 5.38% 63.36 82.18 565,412 68.60 68.60 65.10 15.71 84.29
2025-11-28 67.46 3.75% 8.00% 66.23 49.12 1,497,687 65.70 69.23 64.10 65.50 34.50
2025-11-27 65.02 3.95% 8.02% 60.43 85.80 554,712 63.15 65.90 61.01 82.00 18.00
2025-11-26 62.55 2.79% 5.41% 61.85 44.24 389,436 61.00 63.73 60.46 63.91 36.09
2025-11-25 60.85 0.36% 1.87% 56.52 80.86 350,443 61.00 61.65 60.52 29.20 70.80
2025-11-24 60.63 -1.64% 4.37% 53.45 40.84 146,568 62.80 62.88 60.25 14.45 85.55
2025-11-21 61.64 -2.82% 6.18% 60.09 80.42 444,810 64.93 64.93 61.15 12.96 87.04
2025-11-20 63.43 -1.29% 3.09% 55.13 42.86 238,344 64.26 65.00 63.05 19.49 80.51
2025-11-19 64.26 -4.43% 6.87% 51.95 84.00 847,824 67.49 67.98 63.61 14.87 85.13
2025-11-18 67.24 3.65% 8.25% 52.02 44.52 2,670,351 64.90 70.22 64.87 44.30 55.70
2025-11-17 64.87 0.23% 8.89% 49.15 89.96 1,712,133 63.00 68.60 63.00 33.39 66.61
2025-11-14 64.72 9.66% 11.93% 44.70 39.78 3,080,556 59.79 64.92 58.00 97.11 2.89
2025-11-13 59.02 4.87% 7.30% 37.39 89.66 1,805,373 57.25 60.85 56.71 55.80 44.20
2025-11-12 56.28 3.59% 11.68% 31.95 28.38 2,798,491 54.01 59.76 53.51 44.32 55.68
2025-11-11 54.33 -5.50% 7.55% 28.39 84.18 826,447 57.40 57.80 53.74 14.53 85.47
2025-11-10 57.49 5.68% 6.65% 39.30 24.48 2,235,334 54.90 58.25 54.62 79.06 20.94
2025-11-07 54.40 3.66% 8.20% 34.13 90.50 1,884,876 52.50 56.75 52.45 45.35 54.65
2025-11-06 52.48 -2.67% 7.23% 34.50 18.30 1,091,336 54.24 55.60 51.85 16.80 83.20
2025-11-05 53.92 -2.34% 3.65% 34.03 86.66 202,613 55.21 55.65 53.69 11.73 88.27
2025-11-04 55.21 -0.22% 2.75% 32.92 21.18 574,179 55.63 56.00 54.50 47.33 52.67
2025-11-03 55.33 -3.47% 5.83% 36.71 89.24 987,243 57.95 58.10 54.90 13.44 86.56
2025-10-31 57.32 7.20% 7.51% 44.34 21.42 1,018,103 53.95 58.00 53.95 83.21 16.79
2025-10-30 53.47 -4.14% 7.65% 40.76 93.22 1,168,125 56.01 57.00 52.95 12.84 87.16
2025-10-29 55.78 -3.53% 13.22% 41.98 13.72 3,543,449 59.15 61.50 54.32 20.33 79.67
2025-10-28 57.82 10.01% 10.13% 42.00 97.84 4,742,850 52.56 57.82 52.50 100.00 0.00
2025-10-27 52.56 -10.00% 22.22% 34.61 17.80 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% 42.53 87.32 1,956,799 62.51 63.30 57.49 15.66 84.34
2025-10-23 62.23 -4.47% 5.70% 46.81 29.48 901,125 65.14 65.50 61.97 7.37 92.63
2025-10-22 65.14 -0.88% 6.22% 55.54 94.98 1,112,153 65.70 68.00 64.02 28.14 71.86
2025-10-21 65.72 -6.82% 8.78% 60.35 35.30 1,956,705 71.00 71.14 65.40 5.57 94.43
2025-10-17 70.53 -1.65% 6.25% 64.73 96.14 1,667,598 71.50 73.90 69.55 22.53 77.47
2025-10-16 71.71 -3.65% 5.99% 65.90 44.92 1,270,414 74.50 75.25 71.00 16.71 83.29
2025-10-15 74.43 -1.83% 4.11% 69.88 98.50 1,753,012 76.00 76.00 73.00 47.67 52.33
2025-10-14 75.82 10.00% 8.31% 72.16 50.36 3,456,032 70.00 75.82 70.00 100.00 0.00
2025-10-13 68.93 -3.01% 7.95% 67.86 101.28 687,414 70.90 72.50 67.16 33.15 66.85
2025-10-10 71.07 3.22% 6.88% 71.43 36.58 1,084,824 68.74 73.00 68.30 58.94 41.06
2025-10-09 68.85 -3.06% 7.32% 70.39 105.56 1,836,476 71.79 73.00 68.02 16.67 83.33
2025-10-08 71.02 -4.18% 8.51% 73.09 32.14 3,249,952 74.90 76.50 70.50 8.67 91.33
2025-10-07 74.12 4.59% 8.13% 79.53 109.90 5,795,324 72.10 77.96 72.10 34.47 65.53
2025-10-06 70.87 9.98% 12.40% 75.65 38.34 7,172,074 64.52 70.88 63.06 99.87 0.13
2025-10-03 64.44 0.08% 2.65% 67.25 103.40 568,445 64.80 65.95 64.25 11.18 88.82
2025-10-02 64.39 -0.92% 3.44% 68.64 25.48 534,415 65.79 65.79 63.60 36.07 63.93
2025-10-01 64.99 -3.00% 4.96% 72.78 103.30 575,453 67.65 67.70 64.50 15.31 84.69
2025-09-30 67.00 -3.35% 8.31% 76.59 26.68 4,752,021 70.00 71.70 66.20 14.55 85.45
2025-09-29 69.32 4.81% 10.23% 83.70 107.32 6,738,580 66.00 72.75 66.00 49.19 50.81
2025-09-26 66.14 1.22% 8.08% 76.75 31.32 4,234,788 66.10 68.74 63.60 49.42 50.58
2025-09-25 65.34 10.00% 2.88% 77.42 100.96 8,578,837 65.34 65.34 63.51 100.00 0.00
2025-09-24 59.40 10.00% 0.00% 69.84 29.72 2,091,906 59.40 59.40 59.40 0.00 100.00
2025-09-23 54.00 -1.78% 3.07% 58.22 89.08 823,759 55.45 55.45 53.80 12.12 87.88
2025-09-22 54.98 -0.45% 1.64% 58.09 18.92 1,084,958 55.58 55.80 54.90 8.89 91.11
2025-09-19 55.23 1.01% 2.20% 60.23 91.04 923,959 55.50 55.80 54.60 52.50 47.50
2025-09-18 54.68 0.85% 1.73% 54.95 19.42 968,358 54.79 55.29 54.35 35.11 64.89
2025-09-17 54.22 0.69% 1.99% 54.06 89.94 672,780 53.91 54.88 53.81 38.32 61.68
2025-09-16 53.85 -0.06% 2.06% 50.00 18.50 525,908 54.00 54.60 53.50 31.82 68.18
2025-09-15 53.88 1.53% 2.73% 52.22 89.20 334,565 54.50 54.50 53.05 57.24 42.76
2025-09-12 53.07 -1.38% 1.70% 44.93 18.56 273,794 53.90 53.90 53.00 7.78 92.22
2025-09-11 53.81 -0.15% 1.85% 54.74 87.58 607,446 53.89 54.59 53.60 21.21 78.79
2025-09-10 53.89 -1.30% 3.84% 49.62 20.04 526,905 54.40 54.68 52.66 60.89 39.11
2025-09-09 54.60 -1.50% 4.22% 62.02 87.74 2,319,163 55.70 56.60 54.31 12.66 87.34
2025-09-08 55.43 2.21% 3.36% 65.79 21.46 3,208,223 55.40 56.85 55.00 23.24 76.76
2025-09-05 54.23 4.93% 6.36% 62.83 89.40 4,681,145 51.99 55.00 51.71 76.60 23.40
2025-09-04 51.68 -1.07% 3.61% 57.88 19.06 1,684,320 52.65 53.35 51.49 10.21 89.79
2025-09-03 52.24 0.40% 1.83% 59.46 84.30 546,578 52.85 52.98 52.03 22.11 77.89
2025-09-02 52.03 -2.55% 3.61% 56.84 20.18 892,801 53.39 53.69 51.82 11.23 88.77
2025-09-01 53.39 2.91% 6.29% 58.76 83.88 2,677,916 51.97 53.90 50.71 84.01 15.99
2025-08-29 51.88 -0.19% 7.80% 60.30 22.90 4,430,470 52.40 54.99 51.01 21.86 78.14
2025-08-28 51.98 0.39% 3.51% 61.76 80.86 766,377 51.11 52.79 51.00 54.75 45.25
2025-08-27 51.78 -1.91% 3.60% 61.74 23.10 458,421 52.70 52.89 51.05 39.67 60.33
2025-08-26 52.79 0.67% 2.40% 61.77 80.46 680,014 52.44 53.35 52.10 55.20 44.80
2025-08-25 52.44 -1.61% 3.30% 58.43 25.12 337,957 53.78 53.78 52.06 22.09 77.91
2025-08-22 53.30 0.36% 3.83% 61.34 79.76 1,899,801 53.00 54.00 52.01 64.82 35.18
2025-08-21 53.11 -1.37% 5.14% 61.28 26.84 1,770,244 53.70 54.99 52.30 30.11 69.89
2025-08-20 53.85 1.16% 4.54% 63.66 79.38 1,428,055 53.30 55.30 52.90 39.58 60.42
2025-08-19 53.23 -2.53% 5.01% 61.20 28.32 4,038,119 54.90 55.50 52.85 14.34 85.66
2025-08-18 54.61 4.60% 6.54% 66.50 78.14 5,152,469 52.94 56.40 52.94 48.27 51.73
2025-08-15 52.21 -3.37% 8.55% 59.15 31.08 3,215,320 55.00 55.50 51.13 24.71 75.29
2025-08-13 54.03 10.00% 10.27% 66.95 73.34 10,741,257 49.01 54.03 49.00 100.00 0.00
2025-08-12 49.12 1.91% 3.10% 49.95 34.72 1,020,414 48.49 49.60 48.11 67.79 32.21
2025-08-11 48.20 -0.76% 1.83% 46.30 63.52 252,563 48.60 48.98 48.10 11.36 88.64
2025-08-08 48.57 -0.06% 2.86% 43.76 32.88 665,624 48.55 49.27 47.90 48.91 51.09
2025-08-07 48.60 -0.08% 1.12% 44.62 64.26 382,976 48.51 48.94 48.40 37.04 62.96
2025-08-06 48.64 -1.46% 2.46% 49.56 32.94 661,254 49.10 49.59 48.40 20.17 79.83
2025-08-05 49.36 -1.44% 3.99% 53.14 64.34 1,282,781 50.70 50.85 48.90 23.59 76.41
2025-08-04 50.08 4.68% 4.99% 56.33 34.38 1,715,031 48.44 50.50 48.10 82.50 17.50
2025-08-01 47.84 1.25% 1.59% 40.26 65.78 372,010 47.25 48.00 47.25 78.67 21.33
2025-07-31 47.25 0.40% 1.02% 39.48 29.90 193,111 47.25 47.49 47.01 50.00 50.00
2025-07-30 47.06 -2.08% 3.82% 38.14 64.60 337,976 48.07 48.70 46.91 8.38 91.62
2025-07-29 48.06 -1.84% 2.60% 40.66 29.52 277,390 49.20 49.25 48.00 4.80 95.20
2025-07-28 48.96 0.39% 1.86% 46.67 66.60 218,633 48.90 49.80 48.89 7.69 92.31
2025-07-25 48.77 0.33% 0.93% 47.52 31.32 151,204 48.72 48.95 48.50 60.00 40.00
2025-07-24 48.61 0.02% 0.80% 40.58 66.22 220,700 48.88 48.90 48.51 25.64 74.36
2025-07-23 48.60 -0.78% 3.65% 47.44 31.00 1,500,253 49.00 50.27 48.50 5.65 94.35
2025-07-22 48.98 0.53% 2.87% 43.64 66.20 413,006 48.95 49.89 48.50 34.53 65.47
2025-07-21 48.72 -1.14% 1.69% 39.11 31.76 460,784 49.00 49.25 48.43 35.37 64.63
2025-07-18 49.28 0.18% 3.95% 62.62 65.68 2,223,324 49.20 51.00 49.06 11.34 88.66
2025-07-17 49.19 0.12% 1.60% 45.56 32.88 350,644 49.01 49.68 48.90 37.18 62.82
2025-07-16 49.13 0.57% 2.45% 54.62 65.50 487,443 49.00 49.79 48.60 44.54 55.46
2025-07-15 48.85 -1.77% 2.77% 46.68 32.76 510,642 49.50 50.00 48.65 14.81 85.19
2025-07-14 49.73 0.24% 2.16% 44.02 64.94 768,527 50.23 50.68 49.61 11.21 88.79
2025-07-11 49.61 1.81% 6.10% 48.51 34.52 2,720,068 48.99 51.67 48.70 30.64 69.36
2025-07-10 48.73 -0.06% 1.50% 55.04 64.70 277,422 48.80 49.43 48.70 4.11 95.89
2025-07-09 48.76 -0.37% 4.34% 51.18 32.76 1,395,031 48.94 50.50 48.40 17.14 82.86
2025-07-08 48.94 -0.55% 2.26% 52.32 64.76 497,782 49.47 49.75 48.65 26.36 73.64
2025-07-07 49.21 1.03% 4.70% 54.07 33.12 1,282,179 49.00 50.80 48.52 30.26 69.74
2025-07-04 48.71 0.08% 1.72% 53.60 65.30 198,191 48.51 49.18 48.35 43.37 56.63
2025-07-03 48.67 -1.18% 2.27% 59.25 32.12 491,261 49.30 49.60 48.50 15.45 84.55
2025-07-02 49.25 -0.16% 1.51% 60.32 65.22 467,429 49.30 49.74 49.00 33.78 66.22
2025-07-01 49.33 0.57% 2.44% 60.48 33.28 776,468 49.15 50.00 48.81 43.70 56.30
2025-06-30 49.05 -1.47% 4.04% 58.65 65.38 517,432 50.11 50.25 48.30 38.46 61.54
2025-06-27 49.78 1.67% 3.06% 60.10 32.72 996,273 49.05 50.50 49.00 52.00 48.00
2025-06-26 48.96 -1.98% 3.53% 59.09 66.84 519,875 49.77 50.47 48.75 12.21 87.79
2025-06-25 49.95 -0.95% 3.40% 61.06 31.08 1,130,645 51.40 51.40 49.71 14.20 85.80
2025-06-24 50.43 8.62% 3.56% 62.97 68.82 1,939,218 49.51 50.95 49.20 70.29 29.71
2025-06-23 46.43 -8.15% 9.20% 56.55 32.04 891,296 48.00 49.95 45.74 16.39 83.61
2025-06-20 50.55 6.58% 10.36% 62.99 60.82 2,169,676 47.40 51.88 47.01 72.69 27.31
2025-06-19 47.43 -5.59% 9.50% 54.50 40.28 1,136,388 50.30 51.50 47.03 8.95 91.05
2025-06-18 50.24 -4.09% 4.74% 65.95 54.58 1,108,591 52.38 52.38 50.01 9.70 90.30
2025-06-17 52.38 4.07% 8.31% 73.83 45.90 6,801,150 51.00 55.24 51.00 32.55 67.45
2025-06-16 50.33 9.53% 10.59% 68.60 58.86 11,850,789 45.77 50.55 45.71 95.45 4.55
2025-06-13 45.95 -4.39% 4.97% 60.83 41.80 2,551,929 47.49 47.98 45.71 10.57 89.43
2025-06-12 48.06 1.07% 6.40% 70.57 50.10 8,368,051 47.70 50.01 47.00 35.22 64.78
2025-06-11 47.55 1.78% 2.98% 73.60 46.02 3,224,597 47.00 48.40 47.00 39.29 60.71
2025-06-10 46.72 0.41% 4.39% 76.85 49.08 5,252,931 47.40 48.24 46.21 25.12 74.88
2025-06-05 46.53 10.00% 8.21% 77.04 44.36 6,523,877 43.00 46.53 43.00 100.00 0.00
2025-06-04 42.30 0.12% 1.50% 58.76 48.70 561,142 42.49 42.68 42.05 39.68 60.32
2025-06-03 42.25 0.05% 2.05% 49.98 35.90 474,517 42.50 42.87 42.01 27.91 72.09
2025-06-02 42.23 -2.00% 3.93% 49.70 48.60 790,946 43.15 43.65 42.00 13.94 86.06
2025-05-30 43.09 0.35% 2.34% 54.85 35.86 1,081,287 43.29 43.80 42.80 29.00 71.00
2025-05-29 42.94 -0.02% 3.20% 56.42 50.32 1,595,810 42.55 43.86 42.50 32.35 67.65
2025-05-27 42.95 0.28% 4.71% 54.02 35.56 1,079,244 43.00 43.99 42.01 47.47 52.53
2025-05-26 42.83 2.00% 3.45% 54.50 50.34 744,801 42.50 43.50 42.05 53.79 46.21
2025-05-23 41.99 -1.46% 2.34% 51.17 35.32 401,696 42.57 42.78 41.80 19.39 80.61
2025-05-22 42.61 -2.61% 4.48% 52.54 48.66 983,752 43.75 44.30 42.40 11.05 88.95
2025-05-21 43.75 -3.25% 4.15% 51.71 36.56 1,397,660 45.15 45.20 43.40 19.44 80.56
2025-05-20 45.22 6.60% 11.10% 57.59 50.94 7,349,690 42.50 46.66 42.00 69.10 30.90
2025-05-19 42.42 3.29% 5.76% 52.77 39.50 749,516 41.15 43.00 40.66 75.21 24.79
2025-05-16 41.07 -2.07% 3.31% 50.87 45.34 482,273 42.00 42.10 40.75 23.70 76.30
2025-05-15 41.94 -0.14% 2.02% 53.29 36.80 737,620 41.70 42.44 41.60 40.48 59.52
2025-05-14 42.00 2.36% 6.79% 53.82 47.08 1,826,486 41.49 43.25 40.50 54.55 45.45
2025-05-13 41.03 6.41% 6.41% 49.86 36.92 1,382,949 40.38 41.50 39.00 81.20 18.80
2025-05-12 38.56 10.01% 0.00% 47.25 45.14 137,730 38.56 38.56 38.56 0.00 100.00
2025-05-09 35.05 1.07% 14.03% 38.26 31.98 578,079 32.45 36.49 32.00 67.93 32.07
2025-05-08 34.68 -9.99% 14.48% 36.71 38.12 624,492 39.12 39.70 34.68 0.00 100.00
2025-05-07 38.53 -8.83% 8.39% 48.64 31.24 750,944 38.00 40.70 37.55 31.11 68.89
2025-05-06 42.26 -0.28% 5.32% 57.01 45.82 1,527,098 43.20 44.35 42.11 6.70 93.30
2025-05-05 42.38 4.54% 7.95% 59.58 38.70 1,164,988 40.10 43.20 40.02 74.21 25.79
2025-05-02 40.54 2.79% 3.87% 43.65 46.06 620,369 40.19 41.55 40.00 34.84 65.16
2025-04-30 39.44 -3.00% 4.99% 39.57 35.02 541,021 40.15 40.79 38.85 30.41 69.59
2025-04-29 40.66 1.04% 5.47% 42.37 43.86 933,801 39.98 41.68 39.52 52.78 47.22
2025-04-28 40.24 -2.59% 5.75% 41.70 37.46 840,125 41.78 42.30 40.00 10.43 89.57 10.00|09.05.2025
2025-04-25 41.31 0.36% 3.18% 46.43 43.02 489,614 41.05 41.89 40.60 55.04 44.96
2025-04-24 41.16 -3.74% 5.85% 43.89 39.60 420,931 41.59 42.55 40.20 40.85 59.15
2025-04-23 42.76 4.96% 9.29% 47.57 42.72 3,944,761 41.02 44.70 40.90 48.95 51.05
2025-04-22 40.74 -0.46% 1.23% 38.21 42.80 252,227 41.00 41.00 40.50 48.00 52.00
2025-04-21 40.93 0.76% 3.43% 36.67 38.68 819,368 40.85 41.89 40.50 30.94 69.06
2025-04-18 40.62 0.87% 3.70% 37.68 43.18 353,580 40.27 41.50 40.02 40.54 59.46
2025-04-17 40.27 0.55% 3.47% 34.85 38.06 533,160 40.01 41.40 40.01 18.71 81.29
2025-04-16 40.05 -2.55% 3.88% 34.15 42.48 398,626 41.50 41.50 39.95 6.45 93.55
2025-04-15 41.10 3.01% 5.59% 42.61 37.62 964,224 40.00 42.15 39.92 52.91 47.09
2025-04-14 39.90 -0.13% 2.32% 43.21 44.58 671,867 40.03 40.62 39.70 21.74 78.26
2025-04-11 39.95 -0.60% 1.51% 42.23 35.22 249,481 40.32 40.32 39.72 38.33 61.67
2025-04-10 40.19 3.00% 2.09% 39.82 44.68 580,415 40.22 40.49 39.66 63.86 36.14