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 19.11 -0.83% 7.62% 34.00 24.88 152,799 19.49 19.50 18.12 71.74 28.26
2026-05-18 19.27 -0.46% 3.80% 25.37 13.34 66,129 19.93 19.93 19.20 9.59 90.41
2026-05-15 19.36 -0.36% 1.40% 28.33 25.20 90,941 19.60 19.60 19.33 11.11 88.89
2026-05-14 19.43 -0.05% 3.52% 34.55 13.52 127,817 19.99 19.99 19.31 17.65 82.35
2026-05-13 19.44 0.88% 2.83% 25.00 25.34 266,821 19.35 19.59 19.05 72.22 27.78
2026-05-12 19.27 -1.68% 3.16% 3.08 13.54 13,135,743 19.51 19.60 19.00 45.00 55.00
2026-05-11 19.60 -0.10% 1.49% 3.12 25.00 292,416 19.75 19.75 19.46 48.28 51.72
2026-05-08 19.62 0.10% 1.23% 50.00 14.20 160,863 19.79 19.79 19.55 29.17 70.83
2026-05-07 19.60 -1.11% 10.76% 47.93 25.04 283,095 19.82 19.97 18.03 80.93 19.07
2026-05-06 19.82 -0.30% 1.37% 59.41 14.16 297,801 20.00 20.00 19.73 33.33 66.67
2026-05-05 19.88 -1.58% 2.02% 67.59 25.48 281,954 20.00 20.20 19.80 20.00 80.00
2026-05-04 20.20 2.96% 4.36% 96.05 14.28 202,104 19.62 20.35 19.50 82.35 17.65
2026-04-30 19.62 -0.15% 10.00% 86.36 26.12 98,359 19.65 19.80 18.00 90.00 10.00
2026-04-29 19.65 0.10% 1.49% 82.61 13.12 74,594 19.80 19.80 19.51 48.28 51.72
2026-04-28 19.63 0.67% 2.00% 80.95 26.18 65,093 19.60 19.85 19.46 43.59 56.41
2026-04-27 19.50 0.00% 0.98% 26.67 13.08 245,206 19.64 19.64 19.45 26.32 73.68
2026-04-23 19.50 0.21% 0.88% 23.53 25.92 153,357 19.49 19.57 19.40 58.82 41.18
2026-04-22 19.46 -0.21% 0.98% 0.00 13.08 175,305 19.50 19.60 19.41 26.32 73.68
2026-04-21 19.50 0.00% 1.03% 0.00 25.84 162,239 19.60 19.60 19.40 50.00 50.00
2026-04-20 19.50 -0.36% 1.03% 69.70 13.16 143,717 19.59 19.60 19.40 50.00 50.00
2026-04-17 19.57 -0.10% 1.44% 42.59 25.84 836,151 19.52 19.73 19.45 42.86 57.14
2026-04-16 19.59 0.00% 1.29% 55.38 13.30 7,156,860 19.52 19.62 19.37 88.00 12.00
2026-04-15 19.59 -0.05% 2.23% 52.17 25.88 316,740 19.69 19.75 19.32 62.79 37.21
2026-04-14 19.60 1.19% 1.60% 50.00 13.30 193,492 19.50 19.71 19.40 64.52 35.48
2026-04-13 19.37 -1.42% 1.71% 24.07 25.90 55,305 19.31 19.64 19.31 18.18 81.82
2026-04-10 19.65 0.67% 0.41% 50.00 12.84 506,738 19.65 19.65 19.57 100.00 0.00
2026-04-09 19.52 -0.20% 2.18% 43.48 26.46 137,287 19.56 19.65 19.23 69.05 30.95
2026-04-08 19.56 -0.20% 1.90% 43.48 12.58 871,360 19.88 19.88 19.51 13.51 86.49
2026-04-07 19.60 -0.25% 2.77% 35.71 26.54 27,789 19.62 19.65 19.12 90.56 9.44
2026-04-06 19.65 0.00% 0.51% 69.05 12.66 119,731 19.65 19.70 19.60 50.00 50.00
2026-04-03 19.65 0.51% 3.56% 45.31 26.64 18,653 19.50 19.79 19.11 79.41 20.59
2026-04-02 19.55 -0.20% 3.15% 39.66 12.66 59,114 19.50 19.65 19.05 83.33 16.67
2026-04-01 19.59 -0.46% 2.28% 34.85 26.44 81,535 19.75 19.75 19.31 63.64 36.36
2026-03-31 19.68 0.97% 1.80% 39.66 12.74 37,053 19.49 19.75 19.40 80.00 20.00
2026-03-30 19.49 -1.12% 4.74% 10.26 26.62 50,204 19.71 19.90 19.00 54.44 45.56
2026-03-27 19.71 0.20% 2.27% 51.85 12.36 10,808 19.85 19.85 19.41 68.18 31.82
2026-03-26 19.67 -0.61% 1.12% 56.67 27.06 63,278 19.61 19.83 19.61 27.27 72.73
2026-03-25 19.79 -0.05% 0.97% 96.97 12.28 79,067 19.80 19.84 19.65 73.68 26.32
2026-03-24 19.80 0.00% 1.89% 91.43 27.30 40,923 19.90 19.98 19.61 51.35 48.65
2026-03-19 19.80 0.51% 1.22% 59.26 12.30 60,229 19.70 19.84 19.60 83.33 16.67
2026-03-18 19.70 0.36% 2.41% 58.49 27.30 69,452 19.69 19.97 19.50 42.55 57.45
2026-03-17 19.63 0.77% 0.97% 44.44 12.10 21,227 19.54 19.72 19.53 52.63 47.37
2026-03-16 19.48 -0.15% 2.47% 75.81 27.16 27,410 19.60 19.88 19.40 16.67 83.33
2026-03-13 19.51 -0.96% 3.40% 49.21 11.80 23,279 19.70 19.79 19.14 56.92 43.08
2026-03-12 19.70 0.46% 2.51% 49.47 27.22 51,651 19.99 19.99 19.50 40.82 59.18
2026-03-11 19.61 -0.41% 1.28% 48.11 12.18 57,653 19.75 19.75 19.50 44.00 56.00
2026-03-10 19.69 4.51% 2.56% 49.17 27.04 150,726 19.50 20.00 19.50 38.00 62.00
2026-03-09 18.84 -3.58% 11.19% 54.90 12.34 104,072 19.57 19.57 17.60 62.94 37.06
2026-03-06 19.54 -0.91% 1.08% 41.79 25.34 22,851 19.71 19.71 19.50 19.05 80.95
2026-03-05 19.72 0.20% 2.31% 44.09 13.74 82,476 19.68 19.95 19.50 48.89 51.11
2026-03-04 19.68 -0.20% 4.77% 36.73 25.70 72,243 19.55 19.97 19.06 68.13 31.87
2026-03-03 19.72 5.79% 5.84% 52.23 13.66 37,554 19.00 19.77 18.68 95.41 4.59
2026-03-02 18.64 -6.71% 12.65% 32.62 25.78 192,112 19.52 20.39 18.10 23.58 76.42
2026-02-27 19.98 -0.20% 6.78% 58.71 11.50 1,874,469 20.45 21.25 19.90 5.93 94.07
2026-02-26 20.02 -2.15% 4.69% 56.87 28.46 193,582 20.46 20.75 19.82 21.51 78.49
2026-02-25 20.46 4.65% 7.54% 60.26 11.58 449,139 20.24 21.25 19.76 46.98 53.02
2026-02-24 19.55 -0.31% 2.05% 20.00 29.34 82,615 19.61 19.90 19.50 12.50 87.50
2026-02-23 19.61 -0.51% 2.31% 28.00 9.76 33,841 19.95 19.95 19.50 24.44 75.56
2026-02-20 19.71 -0.45% 2.51% 23.33 29.46 38,443 19.51 20.00 19.51 40.82 59.18
2026-02-19 19.80 -1.74% 2.48% 33.33 9.96 146,590 20.28 20.28 19.79 2.04 97.96
2026-02-18 20.15 0.75% 2.28% 48.39 29.64 98,195 20.20 20.20 19.75 88.89 11.11
2026-02-17 20.00 0.30% 3.85% 44.83 10.66 99,114 20.00 20.25 19.50 66.67 33.33
2026-02-16 19.94 -1.24% 1.76% 49.21 29.34 162,679 20.20 20.25 19.90 11.43 88.57
2026-02-13 20.19 0.45% 1.25% 86.79 10.54 29,149 20.00 20.25 20.00 76.00 24.00
2026-02-12 20.10 -0.35% 1.15% 63.79 29.84 35,799 20.23 20.23 20.00 43.48 56.52
2026-02-11 20.17 0.55% 1.30% 64.91 10.36 43,645 20.06 20.19 19.93 92.31 7.69
2026-02-10 20.06 0.55% 1.41% 69.70 29.98 55,827 20.10 20.18 19.90 57.14 42.86
2026-02-09 19.95 0.76% 1.26% 71.43 10.14 168,650 19.80 20.05 19.80 60.00 40.00
2026-02-06 19.80 -0.70% 6.32% 67.21 29.76 72,969 19.94 20.20 19.00 66.67 33.33
2026-02-04 19.94 -0.30% 1.01% 54.67 9.84 36,361 20.00 20.00 19.80 70.00 30.00
2026-02-03 20.00 1.01% 3.27% 60.56 30.04 40,856 20.19 20.19 19.55 70.31 29.69
2026-02-02 19.80 0.76% 2.08% 41.07 9.96 224,170 19.95 20.12 19.71 21.95 78.05
2026-01-30 19.65 0.31% 1.53% 21.43 29.64 72,777 19.62 19.90 19.60 16.67 83.33
2026-01-29 19.59 -1.41% 1.84% 8.33 9.66 105,160 19.70 19.89 19.53 16.67 83.33
2026-01-28 19.87 0.10% 0.96% 14.29 29.52 68,007 19.87 20.00 19.81 31.58 68.42
2026-01-27 19.85 -0.25% 0.81% 10.00 10.22 74,565 19.99 19.99 19.83 12.50 87.50
2026-01-26 19.90 0.05% 1.01% 5.56 29.48 146,455 19.89 20.00 19.80 50.00 50.00
2026-01-23 19.89 0.00% 1.77% 15.00 10.32 129,007 19.89 20.10 19.75 40.00 60.00
2026-01-22 19.89 -0.65% 1.97% 11.32 29.46 111,940 20.19 20.19 19.80 23.08 76.92
2026-01-21 20.02 0.05% 9.51% 30.61 10.32 294,151 20.03 20.15 18.40 92.57 7.43
2026-01-20 20.01 -1.04% 1.60% 25.45 29.72 789,980 20.29 20.30 19.98 9.38 90.62
2026-01-19 20.22 0.25% 0.74% 42.86 10.30 175,671 20.20 20.32 20.17 33.33 66.67
2026-01-16 20.17 -0.64% 1.25% 33.33 30.14 241,554 20.30 20.30 20.05 48.00 52.00
2026-01-15 20.30 0.45% 1.69% 66.67 10.20 488,782 20.26 20.50 20.16 41.18 58.82
2026-01-14 20.21 -0.35% 0.69% 26.32 30.40 45,847 20.30 20.30 20.16 35.71 64.29
2026-01-13 20.28 0.05% 0.79% 41.67 10.02 78,292 20.14 20.30 20.14 87.50 12.50
2026-01-12 20.27 0.00% 0.74% 36.36 30.54 74,888 20.27 20.30 20.15 80.00 20.00
2026-01-09 20.27 0.20% 1.00% 33.33 10.00 57,104 20.10 20.30 20.10 85.00 15.00
2026-01-08 20.23 -0.34% 1.00% 11.11 30.54 396,168 20.30 20.30 20.10 65.00 35.00
2026-01-07 20.30 0.00% 0.69% 83.33 9.92 105,703 20.30 20.30 20.16 100.00 0.00
2026-01-06 20.30 0.00% 0.69% 55.56 30.68 100,843 20.30 20.30 20.16 100.00 0.00
2026-01-05 20.30 -0.05% 1.44% 71.43 9.92 139,534 20.45 20.45 20.16 48.28 51.72
2026-01-02 20.31 0.05% 11.09% 55.56 30.68 414,852 20.30 20.33 18.30 99.01 0.99
2026-01-01 20.30 0.20% 0.49% 50.00 9.94 202,277 20.30 20.34 20.24 60.00 40.00
2025-12-31 20.26 -0.15% 0.49% 35.71 30.66 106,338 20.30 20.34 20.24 20.00 80.00
2025-12-30 20.29 0.25% 0.50% 57.14 9.86 77,287 20.24 20.30 20.20 90.00 10.00
2025-12-29 20.24 -0.25% 0.99% 62.50 30.72 112,752 20.40 20.40 20.20 20.00 80.00
2025-12-26 20.29 -0.05% 1.64% 93.75 9.76 190,070 20.30 20.48 20.15 42.42 57.58
2025-12-24 20.30 0.00% 1.73% 50.00 30.82 210,081 20.60 20.60 20.25 14.29 85.71
2025-12-23 20.30 0.15% 0.99% 50.00 9.78 595,374 20.27 20.45 20.25 25.00 75.00
2025-12-22 20.27 0.35% 0.94% 48.28 30.82 42,748 20.20 20.34 20.15 63.16 36.84
2025-12-19 20.20 0.25% 1.49% 31.82 9.72 163,375 20.16 20.40 20.10 33.33 66.67
2025-12-18 20.15 -0.74% 2.26% 16.67 30.68 247,909 20.35 20.35 19.90 55.56 44.44
2025-12-17 20.30 0.00% 0.50% 60.00 9.62 597,362 20.30 20.30 20.20 100.00 0.00
2025-12-16 20.30 0.10% 1.85% 80.00 30.98 149,347 20.29 20.40 20.03 72.97 27.03
2025-12-15 20.28 0.00% 1.75% 81.82 9.62 162,170 20.35 20.35 20.00 80.00 20.00
2025-12-12 20.28 0.05% 1.60% 39.13 30.94 101,472 20.11 20.35 20.03 78.13 21.88
2025-12-11 20.27 -0.10% 2.00% 61.11 9.62 78,565 20.40 20.40 20.00 67.50 32.50
2025-12-10 20.29 0.25% 1.39% 51.16 30.92 408,330 20.26 20.48 20.20 32.14 67.86
2025-12-09 20.24 0.15% 9.35% 37.78 9.66 304,376 20.30 20.34 18.60 94.25 5.75
2025-12-08 20.21 -0.59% 2.97% 29.79 30.82 237,244 20.49 20.80 20.20 1.67 98.33
2025-12-05 20.33 0.69% 1.24% 40.00 9.60 30,394 20.40 20.40 20.15 72.00 28.00
2025-12-04 20.19 -0.44% 2.45% 0.00 31.06 147,315 20.26 20.49 20.00 38.78 61.22
2025-12-03 20.28 -0.34% 0.94% 0.00 9.32 111,351 20.30 20.40 20.21 36.84 63.16
2025-12-02 20.35 -0.25% 1.18% 0.00 31.24 157,808 20.40 20.50 20.26 37.50 62.50
2025-12-01 20.40 0.00% 1.42% 20.00 9.46 380,198 20.65 20.65 20.36 13.79 86.21
2025-11-28 20.40 -0.10% 2.53% 61.29 31.34 109,626 20.69 20.69 20.18 43.14 56.86
2025-11-27 20.42 -0.44% 1.72% 68.75 9.46 173,309 20.70 20.70 20.35 20.00 80.00
2025-11-26 20.51 -0.05% 1.97% 88.00 31.38 156,096 20.67 20.70 20.30 52.50 47.50
2025-11-25 20.52 0.15% 0.93% 81.48 9.64 45,954 20.49 20.68 20.49 15.79 84.21
2025-11-24 20.49 0.79% 2.22% 70.37 31.40 65,478 20.47 20.70 20.25 53.33 46.67
2025-11-21 20.33 0.15% 1.74% 8.33 9.58 36,684 20.30 20.50 20.15 51.43 48.57
2025-11-20 20.30 -0.10% 2.25% 28.26 31.08 115,517 20.32 20.45 20.00 66.67 33.33
2025-11-19 20.32 -0.15% 0.54% 29.55 9.52 33,729 20.40 20.40 20.29 27.27 72.73
2025-11-18 20.35 -0.15% 2.67% 30.23 31.12 114,491 20.79 20.79 20.25 18.52 81.48
2025-11-17 20.38 -1.21% 3.83% 22.03 9.58 128,118 20.65 20.89 20.12 33.77 66.23
2025-11-14 20.63 0.63% 2.41% 30.23 31.18 123,025 20.41 20.80 20.31 65.31 34.69
2025-11-13 20.50 0.00% 1.62% 73.45 10.08 33,557 20.35 20.68 20.35 45.45 54.55
2025-11-12 20.50 -0.10% 3.40% 73.45 30.92 41,347 20.70 20.70 20.02 70.59 29.41
2025-11-11 20.52 -0.92% 2.21% 76.67 10.08 162,783 20.80 20.80 20.35 37.78 62.22
2025-11-10 20.71 -0.43% 7.18% 92.17 30.96 416,629 20.80 21.50 20.06 45.14 54.86
2025-11-07 20.80 4.16% 10.14% 100.00 10.46 325,288 20.00 21.50 19.52 64.65 35.35
2025-11-06 19.97 0.00% 2.14% 100.00 31.14 40,672 19.78 20.09 19.67 71.43 28.57
2025-11-05 19.97 0.45% 1.83% 100.00 8.80 38,570 19.71 20.07 19.71 72.22 27.78
2025-11-04 19.88 0.71% 1.68% 71.43 31.14 74,116 19.90 19.99 19.66 66.67 33.33
2025-11-03 19.74 1.28% 2.10% 63.75 8.62 106,078 19.65 19.95 19.54 48.78 51.22
2025-10-31 19.49 0.78% 1.60% 39.39 30.86 203,268 19.68 19.68 19.37 38.71 61.29
2025-10-30 19.34 0.57% 2.77% 28.57 8.12 25,978 19.68 19.68 19.15 35.85 64.15
2025-10-29 19.23 -1.33% 2.86% 25.93 30.56 274,168 19.72 19.75 19.20 5.45 94.55
2025-10-28 19.49 -0.15% 1.65% 25.00 7.90 67,117 19.50 19.77 19.45 12.50 87.50
2025-10-27 19.52 -0.56% 1.80% 52.44 31.08 104,377 19.60 19.80 19.45 20.00 80.00
2025-10-24 19.63 0.26% 10.50% 60.56 7.96 122,648 19.60 20.00 18.10 80.53 19.47
2025-10-23 19.58 0.46% 1.54% 49.35 31.30 76,134 19.55 19.77 19.47 36.67 63.33
2025-10-22 19.49 -1.42% 2.01% 45.83 7.86 101,508 19.45 19.84 19.45 10.26 89.74
2025-10-21 19.77 1.49% 1.53% 84.29 31.12 62,905 19.82 19.85 19.55 73.33 26.67
2025-10-17 19.48 0.00% 2.07% 32.97 8.42 170,126 19.48 19.70 19.30 45.00 55.00
2025-10-16 19.48 -0.56% 1.44% 46.96 30.54 42,616 19.70 19.70 19.42 21.43 78.57
2025-10-15 19.59 0.20% 1.23% 57.98 8.42 39,521 19.76 19.76 19.52 29.17 70.83
2025-10-14 19.55 1.35% 2.34% 52.42 30.76 114,569 19.25 19.70 19.25 66.67 33.33
2025-10-13 19.29 -2.53% 2.81% 37.14 8.34 255,249 19.50 19.79 19.25 7.41 92.59
2025-10-10 19.79 1.23% 3.57% 76.47 30.24 247,686 19.55 20.00 19.31 69.57 30.43
2025-10-09 19.55 0.77% 1.39% 68.00 9.34 115,708 19.65 19.65 19.38 62.96 37.04
2025-10-08 19.40 -0.46% 2.81% 55.56 29.76 165,377 19.79 19.79 19.25 27.78 72.22
2025-10-07 19.49 -0.36% 1.70% 42.55 9.04 98,188 19.79 19.79 19.46 9.09 90.91
2025-10-06 19.56 0.67% 2.54% 60.78 29.94 88,777 19.50 19.80 19.31 51.02 48.98
2025-10-03 19.43 0.31% 1.50% 46.15 9.18 92,324 19.48 19.60 19.31 41.38 58.62
2025-10-02 19.37 0.05% 1.24% 29.27 29.68 95,507 19.34 19.58 19.34 12.50 87.50
2025-10-01 19.36 -1.02% 1.40% 29.27 9.06 57,196 19.33 19.60 19.33 11.11 88.89
2025-09-30 19.56 0.57% 2.48% 76.32 29.66 91,893 19.50 19.82 19.34 45.83 54.17
2025-09-29 19.45 -0.05% 2.28% 66.67 9.46 155,444 19.26 19.70 19.26 43.18 56.82
2025-09-26 19.46 -0.41% 0.88% 60.00 29.44 75,136 19.45 19.52 19.35 64.71 35.29
2025-09-25 19.54 0.05% 0.67% 51.43 9.48 58,038 19.50 19.56 19.43 84.62 15.38
2025-09-24 19.53 0.88% 1.40% 42.50 29.60 90,120 19.37 19.58 19.31 81.48 18.52
2025-09-23 19.36 0.00% 1.45% 0.00 9.46 63,848 19.37 19.60 19.32 14.29 85.71
2025-09-22 19.36 -0.21% 2.38% 0.00 29.26 158,259 19.40 19.80 19.34 4.35 95.65
2025-09-19 19.40 -0.67% 3.15% 0.00 9.46 202,214 19.96 19.96 19.35 8.20 91.80
2025-09-18 19.53 -0.31% 1.29% 0.00 29.34 124,487 19.60 19.65 19.40 52.00 48.00
2025-09-17 19.59 -0.31% 0.92% 0.00 9.72 83,471 19.66 19.75 19.57 11.11 88.89
2025-09-16 19.65 -0.15% 1.28% 14.29 29.46 56,755 19.75 19.75 19.50 60.00 40.00
2025-09-15 19.68 0.00% 4.42% 34.78 9.84 376,301 19.84 19.84 19.00 80.95 19.05
2025-09-12 19.68 -0.05% 0.71% 27.59 29.52 99,225 19.70 19.75 19.61 50.00 50.00
2025-09-11 19.69 -0.71% 1.22% 31.03 9.84 176,498 19.85 19.85 19.61 33.33 66.67
2025-09-10 19.83 0.15% 1.11% 56.25 29.54 192,857 19.80 19.98 19.76 31.82 68.18
2025-09-09 19.80 0.25% 0.92% 19.35 10.12 112,515 19.76 19.85 19.67 72.22 27.78
2025-09-08 19.75 -0.30% 0.81% 24.24 29.48 213,430 19.81 19.85 19.69 37.50 62.50
2025-09-05 19.81 0.05% 0.81% 22.86 10.02 152,629 19.80 19.87 19.71 62.50 37.50
2025-09-04 19.80 -0.05% 0.81% 12.73 29.60 144,509 19.81 19.94 19.78 12.50 87.50
2025-09-03 19.81 -0.90% 1.37% 34.72 10.00 312,249 19.90 20.00 19.73 29.63 70.37
2025-09-02 19.99 0.35% 1.71% 54.69 29.62 118,772 20.20 20.20 19.86 38.24 61.76
2025-09-01 19.92 -0.40% 2.93% 48.28 10.36 193,761 20.39 20.39 19.81 18.97 81.03
2025-08-29 20.00 -1.04% 3.02% 61.40 29.48 250,793 20.50 20.50 19.90 16.67 83.33
2025-08-28 20.21 0.90% 3.37% 97.96 10.52 120,361 20.57 20.57 19.90 46.27 53.73
2025-08-27 20.03 0.50% 8.59% 66.67 29.90 305,034 19.95 20.10 18.51 95.60 4.40
2025-08-26 19.93 -0.05% 1.01% 43.48 10.16 146,078 19.80 20.00 19.80 65.00 35.00
2025-08-25 19.94 0.35% 1.41% 29.41 29.70 50,422 19.87 20.08 19.80 50.00 50.00
2025-08-22 19.87 0.66% 1.63% 20.31 10.18 114,328 19.79 20.00 19.68 59.38 40.62
2025-08-21 19.74 -0.70% 1.32% 0.00 29.56 201,928 19.88 19.95 19.69 19.23 80.77
2025-08-20 19.88 -0.55% 2.28% 32.76 9.92 192,959 20.11 20.15 19.70 40.00 60.00
2025-08-19 19.99 -1.14% 3.50% 5.01 29.84 428,388 20.39 20.39 19.70 42.03 57.97
2025-08-18 20.22 -0.15% 2.85% 7.92 10.14 289,195 20.57 20.57 20.00 38.60 61.40
2025-08-15 20.25 -0.10% 2.59% 7.80 30.30 194,725 20.30 20.57 20.05 38.46 61.54
2025-08-13 20.27 0.95% 1.49% 7.82 10.20 195,682 20.30 20.40 20.10 56.67 43.33
2025-08-12 20.08 -14.19% 6.21% 2.81 30.34 1,269,461 19.50 20.71 19.50 47.93 52.07
2025-08-11 23.40 0.43% 1.07% 35.71 9.82 7,397,069 23.43 23.60 23.35 20.00 80.00
2025-08-08 23.30 -0.38% 1.63% 55.00 36.98 1,320,630 23.48 23.67 23.29 2.63 97.37
2025-08-07 23.39 -0.04% 1.03% 41.51 9.62 824,641 23.49 23.50 23.26 54.17 45.83
2025-08-06 23.40 -0.17% 1.46% 80.52 37.16 1,753,929 23.55 23.70 23.36 11.76 88.24
2025-08-05 23.44 -0.17% 7.87% 65.26 9.64 3,833,238 23.50 24.95 23.13 17.03 82.97
2025-08-04 23.48 0.95% 3.85% 76.34 37.24 3,141,616 24.03 24.30 23.40 8.89 91.11
2025-08-01 23.26 -0.94% 3.66% 81.76 9.72 3,521,703 24.05 24.05 23.20 7.06 92.94
2025-07-31 23.48 4.54% 12.27% 88.51 36.80 4,691,081 22.01 24.71 22.01 54.44 45.56 35.00|14.08.2025
2025-07-30 22.46 -1.75% 6.79% 84.91 10.16 29,896 22.80 22.80 21.35 76.55 23.45
2025-07-29 22.86 3.44% 6.36% 100.00 34.76 102,736 22.70 23.40 22.00 61.43 38.57
2025-07-28 22.10 4.74% 8.61% 81.55 10.96 65,718 21.15 22.70 20.90 66.67 33.33
2025-07-25 21.10 1.44% 2.33% 57.14 33.24 40,477 21.40 21.49 21.00 20.41 79.59
2025-07-24 20.80 0.92% 4.32% 39.58 8.96 66,733 21.00 21.50 20.61 21.35 78.65
2025-07-23 20.61 0.93% 2.12% 65.06 32.64 22,045 20.45 20.68 20.25 83.72 16.28
2025-07-22 20.42 -1.83% 3.28% 73.64 8.58 12,848 20.81 20.81 20.15 40.91 59.09
2025-07-21 20.80 -0.62% 2.16% 90.24 32.26 20,298 21.25 21.25 20.80 0.00 100.00
2025-07-18 20.93 -0.33% 2.89% 97.05 9.34 27,048 21.00 21.35 20.75 30.00 70.00
2025-07-17 21.00 4.43% 4.39% 97.87 32.52 102,554 21.00 21.40 20.50 55.56 44.44
2025-07-16 20.11 3.77% 8.25% 96.86 9.48 72,035 19.40 21.00 19.40 44.38 55.62
2025-07-15 19.38 1.20% 4.50% 94.79 30.74 49,862 19.15 19.75 18.90 56.47 43.53
2025-07-14 19.15 2.41% 2.13% 60.71 8.02 36,043 19.00 19.20 18.80 87.50 12.50
2025-07-11 18.70 -0.27% 5.35% 22.77 30.28 14,745 19.49 19.49 18.50 20.20 79.80
2025-07-10 18.75 0.70% 2.66% 23.96 7.12 13,034 18.62 18.90 18.41 69.39 30.61
2025-07-09 18.62 0.54% 2.65% 53.21 30.38 5,670 18.94 18.99 18.50 24.50 75.50
2025-07-08 18.52 -2.06% 2.65% 42.94 6.86 22,820 19.00 19.00 18.51 2.04 97.96
2025-07-07 18.91 -1.77% 2.12% 44.51 30.18 18,855 19.25 19.25 18.85 15.00 85.00
2025-07-04 19.25 0.00% 4.74% 76.25 7.64 46,978 19.70 19.90 19.00 27.78 72.22
2025-07-03 19.25 3.94% 7.12% 78.33 30.86 12,772 18.80 19.40 18.11 88.37 11.63
2025-07-02 18.52 -1.28% 2.54% 76.05 7.64 7,087 18.61 18.98 18.51 2.13 97.87
2025-07-01 18.76 -1.73% 10.31% 86.48 29.40 5,011 19.90 19.90 18.04 38.71 61.29
2025-06-30 19.09 6.11% 10.86% 99.06 8.12 104,900 17.73 19.40 17.50 83.68 16.32
2025-06-27 17.99 1.30% 12.84% 82.79 30.06 74,473 17.90 18.19 16.12 90.34 9.66
2025-06-26 17.76 2.78% 6.32% 82.20 5.92 76,674 17.40 18.50 17.40 32.73 67.27
2025-06-25 17.28 1.77% 1.71% 68.06 29.60 45,542 17.10 17.29 17.00 96.55 3.45
2025-06-24 16.98 -0.12% 10.00% 40.43 4.96 35,251 16.00 17.60 16.00 61.25 38.75
2025-06-23 17.00 -1.11% 2.10% 50.00 29.00 10,991 17.05 17.05 16.70 85.72 14.28
2025-06-20 17.19 1.12% 4.42% 79.41 5.00 3,584 17.45 17.49 16.75 59.46 40.54
2025-06-19 17.00 -0.12% 2.69% 25.00 29.38 21,443 17.20 17.20 16.75 55.56 44.44
2025-06-18 17.02 -0.29% 2.59% 51.11 4.62 12,061 17.44 17.44 17.00 4.54 95.46
2025-06-17 17.07 0.41% 1.76% 66.67 29.42 12,388 17.30 17.30 17.00 23.34 76.66
2025-06-16 17.00 0.06% 8.45% 32.14 4.72 8,417 15.85 17.19 15.85 85.83 14.17
2025-06-13 16.99 -0.99% 12.37% 27.96 29.28 35,344 16.90 17.35 15.44 81.15 18.85
2025-06-12 17.16 0.88% 4.14% 55.75 4.70 33,109 17.03 17.60 16.90 37.14 62.86
2025-06-11 17.01 0.65% 7.71% 28.92 29.62 37,112 17.88 17.88 16.60 32.03 67.97
2025-06-10 16.90 -2.31% 6.65% 58.60 4.40 19,941 17.49 17.49 16.40 45.87 54.13
2025-06-05 17.30 -0.57% 3.20% 68.80 29.40 13,707 17.40 17.44 16.90 74.07 25.93
2025-06-04 17.40 2.17% 6.45% 75.27 5.20 9,832 17.99 17.99 16.90 45.87 54.13
2025-06-03 17.03 -3.84% 7.81% 71.55 29.60 32,928 18.22 18.22 16.90 9.85 90.15
2025-06-02 17.71 7.92% 11.76% 97.16 4.46 191,131 16.41 18.05 16.15 82.11 17.89
2025-05-30 16.41 0.31% 4.88% 83.67 30.96 2,142 16.20 16.99 16.20 26.56 73.44
2025-05-29 16.36 2.19% 5.49% 47.37 1.86 2,451 16.02 16.90 16.02 38.64 61.36
2025-05-27 16.01 0.06% 2.19% 27.27 30.86 821 16.00 16.35 16.00 2.80 97.20
2025-05-26 16.00 -0.31% 1.96% 27.27 1.16 11,530 16.10 16.10 15.79 67.75 32.25
2025-05-23 16.05 -0.19% 1.50% 42.62 30.84 2,846 16.08 16.25 16.01 16.65 83.35
2025-05-22 16.08 -1.95% 2.80% 70.09 1.26 12,840 16.40 16.50 16.05 6.67 93.33
2025-05-21 16.40 0.86% 1.54% 80.65 30.90 8,217 16.26 16.45 16.20 80.00 20.00
2025-05-20 16.26 0.06% 4.94% 80.43 1.90 5,810 17.00 17.00 16.20 7.50 92.50
2025-05-19 16.25 0.68% 1.81% 83.33 30.62 10,581 16.15 16.29 16.00 86.21 13.79