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 61.27 1.69% 2.15% 14.15 -64.46 4,032 61.90 61.90 60.60 51.54 48.46
2026-05-18 60.25 -6.82% 2.90% 13.07 187.00 55,324 60.25 62.00 60.25 0.00 100.00
2026-05-15 64.66 -4.39% 10.84% 38.99 -66.50 34,715 67.98 69.00 62.25 35.71 64.29 5.00|04.06.2026
2026-05-14 67.63 0.68% 3.64% 70.15 195.82 15,351 68.00 68.40 66.00 67.92 32.08
2026-05-13 67.17 -2.33% 4.33% 60.33 -60.56 3,917 68.50 69.95 67.05 4.14 95.86
2026-05-12 68.77 1.31% 2.97% 90.67 194.90 27,872 67.98 70.00 67.98 39.11 60.89
2026-05-11 67.88 2.37% 4.42% 83.33 -57.36 67,882 65.50 67.98 65.10 96.53 3.47
2026-05-08 66.31 1.28% 3.67% 77.09 193.12 18,928 66.87 66.87 64.50 76.37 23.63
2026-05-07 65.47 -0.86% 4.35% 54.92 -60.50 80,030 65.51 66.95 64.16 46.95 53.05
2026-05-06 66.04 3.51% 3.94% 41.34 191.44 24,458 65.00 66.69 64.16 74.31 25.69
2026-05-05 63.80 -0.56% 1.72% 48.41 -59.36 1,488 64.00 64.90 63.80 0.00 100.00
2026-05-04 64.16 0.08% 5.61% 53.98 186.96 9,412 64.98 67.75 64.15 0.28 99.72
2026-04-30 64.11 -1.46% 6.25% 40.48 -58.64 70,801 63.05 65.98 62.10 51.80 48.20
2026-04-29 65.06 -2.90% 4.62% 44.71 186.86 13,870 67.02 68.00 65.00 2.00 98.00
2026-04-28 67.00 4.69% 14.53% 67.89 -56.74 161,198 63.10 69.99 61.11 66.33 33.67
2026-04-27 64.00 0.53% 2.94% 40.05 190.74 63,441 63.00 64.85 63.00 54.05 45.95
2026-04-23 63.66 -3.08% 6.32% 46.26 -62.74 17,043 66.98 66.98 63.00 16.58 83.42
2026-04-22 65.68 -0.26% 2.10% 86.05 190.06 2,117 65.85 66.48 65.11 41.62 58.38
2026-04-21 65.85 2.00% 4.45% 93.54 -58.70 10,725 65.88 67.39 64.52 46.34 53.66
2026-04-20 64.56 -0.39% 7.46% 95.30 190.40 26,150 64.80 68.89 64.11 9.41 90.59
2026-04-17 64.81 1.27% 4.84% 73.27 -61.28 17,400 62.02 65.00 62.00 93.67 6.33
2026-04-16 64.00 0.77% 1.48% 74.45 190.90 6,807 63.50 64.44 63.50 53.20 46.80
2026-04-15 63.51 1.65% 4.58% 68.92 -62.90 51,887 62.98 64.84 62.00 53.17 46.83
2026-04-14 62.48 4.59% 6.60% 74.57 189.92 34,016 59.10 63.00 59.10 86.67 13.33
2026-04-13 59.74 -3.00% 4.29% 56.41 -64.96 12,501 58.25 60.75 58.25 59.60 40.40
2026-04-10 61.59 1.87% 1.54% 83.14 184.44 4,381 61.55 61.94 61.00 62.77 37.23
2026-04-09 60.46 -0.59% 2.50% 63.19 -61.26 5,984 61.50 61.50 60.00 30.67 69.33
2026-04-08 60.82 4.48% 7.61% 59.52 182.18 8,077 63.49 63.49 59.00 40.53 59.47
2026-04-07 58.21 -1.15% 2.19% 52.53 -60.54 9,408 57.48 58.74 57.48 57.94 42.06
2026-04-06 58.89 2.42% 5.34% 65.77 176.96 2,137 56.95 59.99 56.95 63.83 36.17
2026-04-03 57.50 -2.19% 1.77% 42.17 -59.18 8,998 57.98 58.01 57.00 49.50 50.50
2026-04-02 58.79 -1.26% 1.81% 53.72 174.18 1,067 59.77 59.77 58.71 7.59 92.41
2026-04-01 59.54 2.80% 7.73% 62.62 -56.60 6,598 58.48 63.00 58.48 23.45 76.55
2026-03-31 57.92 1.60% 2.61% 33.58 175.68 6,528 57.98 58.60 57.11 54.37 45.63
2026-03-30 57.01 -2.45% 2.13% 35.71 -59.84 8,604 57.00 57.97 56.76 20.66 79.34
2026-03-27 58.44 0.00% 2.28% 73.38 173.86 171 57.35 58.35 57.05 100.00 0.00
2026-03-26 58.44 -0.14% 3.89% 60.00 -56.98 14,821 58.50 59.35 57.13 59.01 40.99
2026-03-25 58.52 -0.49% 3.27% 84.54 173.86 1,930 58.98 59.95 58.05 24.72 75.28
2026-03-24 58.81 1.73% 2.06% 69.05 -56.82 14,387 58.01 59.00 57.81 84.03 15.97
2026-03-19 57.81 0.03% 0.73% 48.10 174.44 14,135 57.80 57.90 57.48 78.57 21.43
2026-03-18 57.79 -0.53% 0.36% 34.77 -58.82 10,654 57.98 58.00 57.79 0.00 100.00
2026-03-17 58.10 4.05% 5.16% 46.82 174.40 6,834 55.99 58.88 55.99 73.02 26.98
2026-03-16 55.84 -2.04% 3.60% 22.22 -58.20 7,746 57.00 57.00 55.02 41.41 58.59
2026-03-13 57.00 -1.71% 1.72% 38.59 169.88 6,196 57.98 57.98 57.00 0.00 100.00
2026-03-12 57.99 -2.98% 0.26% 34.05 -55.88 9,556 58.10 58.10 57.95 26.66 73.34
2026-03-11 59.77 2.05% 2.22% 65.78 171.86 9,069 58.57 59.87 58.57 92.30 7.70
2026-03-10 58.57 -0.46% 3.44% 57.71 -52.32 11,359 58.82 58.99 57.03 78.57 21.43
2026-03-09 58.84 1.22% 12.73% 49.16 169.46 123,447 56.10 58.98 52.32 97.90 2.10
2026-03-06 58.13 -2.76% 4.00% 17.78 -51.78 4,778 59.80 59.80 57.50 27.40 72.60
2026-03-05 59.78 3.07% 3.40% 18.84 168.04 133,781 58.98 59.99 58.02 89.34 10.66
2026-03-04 58.00 0.22% 3.59% 3.52 -48.48 7,373 57.87 59.95 57.87 6.25 93.75
2026-03-03 57.87 -1.80% 11.90% 10.25 164.48 26,818 56.21 59.98 53.60 66.93 33.07
2026-03-02 58.93 -9.41% 11.00% 11.70 -48.74 76,820 60.00 64.99 58.55 5.90 94.10
2026-02-27 65.05 -1.59% 2.71% 24.93 166.60 4,489 66.09 66.25 64.50 31.43 68.57
2026-02-26 66.10 0.26% 3.77% 49.72 -36.50 4,161 65.00 66.94 64.51 65.44 34.56
2026-02-25 65.93 1.18% 4.33% 37.67 168.70 11,496 66.97 67.95 65.13 28.37 71.63
2026-02-24 65.16 0.02% 5.38% 30.21 -36.84 20,353 65.00 67.97 64.50 19.02 80.98
2026-02-23 65.15 -2.70% 3.08% 33.66 167.16 10,136 67.00 67.00 65.00 7.50 92.50
2026-02-20 66.96 1.27% 3.06% 43.87 -36.86 6,916 65.07 66.99 65.00 98.50 1.50
2026-02-19 66.12 -1.30% 4.54% 15.16 170.78 32,717 67.95 67.95 65.00 37.96 62.04
2026-02-18 66.99 0.46% 1.69% 15.81 -38.54 19,505 67.98 67.98 66.85 12.39 87.61
2026-02-17 66.68 0.32% 3.02% 12.62 172.52 6,161 66.48 67.48 65.50 59.60 40.40
2026-02-16 66.47 -1.29% 4.10% 4.75 -39.16 24,476 67.25 68.50 65.80 24.82 75.18
2026-02-13 67.34 -1.71% 8.01% 4.85 172.10 13,872 71.50 71.50 66.20 21.51 78.49
2026-02-12 68.51 -1.05% 4.40% 6.31 -37.42 29,763 69.95 69.95 67.00 51.19 48.81
2026-02-11 69.24 0.28% 1.42% 5.72 174.44 6,788 69.98 69.98 69.00 24.48 75.52
2026-02-10 69.05 -1.48% 3.58% 1.57 -35.96 20,076 69.16 70.95 68.50 22.45 77.55
2026-02-09 70.09 -1.11% 1.10% 19.92 174.06 19,130 70.51 70.55 69.78 40.26 59.74
2026-02-06 70.88 -0.37% 2.21% 42.48 -33.88 15,586 71.55 71.55 70.00 56.78 43.22
2026-02-04 71.14 -1.44% 2.06% 16.52 175.64 10,493 71.52 72.48 71.02 8.22 91.78
2026-02-03 72.18 0.07% 1.40% 14.24 -33.36 72,757 72.50 72.50 71.50 68.00 32.00
2026-02-02 72.13 0.66% 1.86% 12.36 177.72 18,809 71.70 72.98 71.65 36.09 63.91
2026-01-30 71.66 0.62% 3.96% 5.95 -33.46 54,683 71.48 72.98 70.20 52.52 47.48
2026-01-29 71.22 -5.08% 5.66% 0.00 176.78 100,383 75.00 75.02 71.00 5.47 94.53
2026-01-28 75.03 -2.56% 4.32% 3.22 -34.34 92,183 77.98 77.98 74.75 8.67 91.33 15.00|09.02.2026
2026-01-27 77.00 -0.86% 2.66% 4.73 184.40 43,373 77.70 78.02 76.00 49.51 50.49
2026-01-26 77.67 -0.65% 2.57% 20.07 -30.40 35,718 78.20 78.98 77.00 33.84 66.16
2026-01-23 78.18 -1.34% 3.25% 13.88 185.74 35,723 79.50 79.98 77.46 28.57 71.43
2026-01-22 79.24 0.18% 2.28% 39.42 -29.38 54,060 79.40 80.80 79.00 13.33 86.67
2026-01-21 79.10 -0.73% 3.90% 25.67 187.86 40,806 80.00 80.00 77.00 70.00 30.00
2026-01-20 79.68 0.50% 5.89% 28.48 -29.66 151,422 77.90 80.50 76.02 81.70 18.30
2026-01-19 79.28 -2.11% 4.95% 35.18 189.02 152,094 81.00 82.75 78.85 11.03 88.97
2026-01-16 80.99 1.19% 4.29% 28.35 -30.46 187,804 80.90 82.39 79.00 58.70 41.30
2026-01-15 80.04 -1.98% 5.34% 15.19 192.44 73,023 80.15 82.48 78.30 41.63 58.37
2026-01-14 81.66 -0.07% 3.10% 15.95 -32.36 158,102 81.12 82.48 80.00 66.94 33.06
2026-01-13 81.72 1.10% 2.00% 10.92 195.68 51,153 80.98 82.45 80.83 54.94 45.06
2026-01-12 80.83 -3.54% 6.58% 1.76 -32.24 202,581 84.40 85.48 80.20 11.93 88.07
2026-01-09 83.80 -0.38% 3.01% 14.88 193.90 85,923 84.90 85.50 83.00 32.00 68.00
2026-01-08 84.12 -1.57% 4.45% 47.90 -26.30 191,099 85.90 87.74 84.00 3.21 96.79
2026-01-07 85.46 -2.99% 3.23% 81.16 194.54 80,937 88.00 88.00 85.25 7.64 92.36
2026-01-06 88.09 0.15% 10.12% 100.00 -23.62 364,859 92.00 92.50 84.00 48.12 51.88 30.00|22.01.2026
2026-01-05 87.96 0.71% 7.58% 95.99 199.80 474,870 87.90 94.01 87.39 8.61 91.39
2026-01-02 87.34 3.43% 7.67% 96.10 -23.88 334,183 88.85 92.88 86.26 16.31 83.69
2026-01-01 84.44 10.01% 9.66% 95.90 198.56 395,685 77.88 84.44 77.00 100.00 0.00
2025-12-31 76.76 1.98% 5.80% 91.12 -29.68 79,336 75.99 77.50 73.25 82.59 17.41
2025-12-30 75.27 -0.70% 1.78% 81.44 183.20 30,463 76.00 76.00 74.67 45.11 54.89
2025-12-29 75.80 1.32% 1.54% 90.80 -32.66 66,192 75.84 76.00 74.85 82.61 17.39
2025-12-26 74.81 3.07% 3.42% 72.02 184.26 80,283 73.98 75.50 73.00 72.40 27.60
2025-12-24 72.58 1.02% 2.42% 38.83 -34.64 28,706 73.75 73.75 72.01 32.76 67.24
2025-12-23 71.85 -0.51% 1.57% 23.84 179.80 2,891 72.98 72.98 71.85 0.00 100.00
2025-12-22 72.22 -0.04% 2.63% 20.57 -36.10 12,724 73.89 73.89 72.00 11.64 88.36
2025-12-19 72.25 -1.03% 2.75% 14.57 180.54 30,991 72.01 73.98 72.00 12.63 87.37
2025-12-18 73.00 0.00% 1.36% 59.64 -36.04 9,580 73.99 73.99 73.00 0.00 100.00
2025-12-17 73.00 0.50% 1.66% 43.51 182.04 10,594 72.64 73.50 72.30 58.33 41.67
2025-12-16 72.64 -0.83% 3.78% 46.30 -36.04 14,611 74.90 74.90 72.17 17.21 82.79
2025-12-15 73.25 -1.01% 1.37% 42.94 181.32 14,102 74.00 74.00 73.00 25.00 75.00
2025-12-12 74.00 2.28% 3.37% 58.90 -34.82 4,346 72.35 74.45 72.02 81.48 18.52
2025-12-11 72.35 -1.70% 2.78% 28.62 182.82 27,315 73.50 74.00 72.00 17.50 82.50
2025-12-10 73.60 0.82% 2.40% 34.51 -38.12 8,721 74.75 74.75 73.00 34.29 65.71
2025-12-09 73.00 -1.34% 1.23% 20.82 185.32 27,726 73.50 73.90 73.00 0.00 100.00
2025-12-08 73.99 1.31% 2.31% 38.71 -39.32 9,641 74.90 74.90 73.21 46.16 53.84
2025-12-05 73.03 -2.21% 5.14% 50.56 187.30 55,866 76.75 76.75 73.00 0.80 99.20
2025-12-04 74.68 -0.43% 3.31% 72.34 -41.24 9,109 76.99 76.99 74.52 6.48 93.52
2025-12-03 75.00 -0.91% 1.89% 83.56 190.60 5,146 76.01 76.01 74.60 28.37 71.63
2025-12-02 75.69 0.96% 3.01% 99.20 -40.60 44,700 75.00 76.75 74.51 52.68 47.32
2025-12-01 74.97 2.74% 4.15% 99.25 191.98 97,665 74.19 75.00 72.01 99.00 1.00
2025-11-28 72.97 -0.04% 1.89% 62.38 -42.04 18,813 73.98 73.98 72.61 26.28 73.72
2025-11-27 73.00 1.30% 1.18% 49.14 187.98 26,009 72.50 73.01 72.16 98.82 1.18
2025-11-26 72.06 0.08% 2.07% 57.79 -41.98 19,864 72.99 73.00 71.52 36.49 63.51
2025-11-25 72.00 1.39% 1.32% 35.34 186.10 6,822 72.03 72.95 72.00 0.00 100.00
2025-11-24 71.01 -1.62% 2.61% 24.69 -42.10 10,412 72.00 72.85 71.00 0.54 99.46
2025-11-21 72.18 -1.22% 3.47% 28.05 184.12 4,912 74.50 74.50 72.00 7.21 92.79
2025-11-20 73.07 2.48% 1.74% 27.44 -39.76 3,803 72.00 73.25 72.00 85.59 14.41
2025-11-19 71.30 -4.02% 10.27% 15.83 185.90 236,466 74.00 74.00 67.11 60.81 39.19
2025-11-18 74.29 -0.47% 1.21% 34.50 -43.30 29,071 74.10 75.00 74.10 21.11 78.89
2025-11-17 74.64 -0.41% 3.27% 33.21 191.88 93,726 75.50 75.90 73.50 47.50 52.50
2025-11-14 74.95 -1.36% 5.04% 49.14 -42.60 84,292 75.00 78.00 74.26 18.45 81.55
2025-11-13 75.98 1.17% 1.36% 84.37 192.50 20,752 75.97 76.02 75.00 96.08 3.92
2025-11-12 75.10 0.01% 2.69% 84.80 -40.54 3,502 74.00 75.99 74.00 55.28 44.72
2025-11-11 75.09 -0.60% 2.55% 68.49 190.74 821 76.40 76.40 74.50 31.06 68.94
2025-11-10 75.54 0.72% 1.93% 65.79 -40.56 5,504 75.50 75.99 74.55 68.75 31.25
2025-11-07 75.00 1.35% 6.20% 50.39 191.64 20,000 76.74 76.74 72.26 61.16 38.84
2025-11-06 74.00 1.31% 1.31% 53.04 -41.64 9,370 74.11 74.11 73.15 88.54 11.46
2025-11-05 73.04 -0.95% 1.37% 42.39 189.64 1,300 73.74 74.00 73.00 4.00 96.00
2025-11-04 73.74 -0.81% 1.50% 47.18 -43.56 25,477 74.00 74.60 73.50 21.82 78.18
2025-11-03 74.34 -0.84% 1.31% 43.56 191.04 5,075 75.00 75.00 74.03 31.96 68.04
2025-10-31 74.97 1.65% 2.01% 37.08 -42.36 29,215 73.52 75.00 73.52 97.97 2.03
2025-10-30 73.75 0.27% 1.69% 31.92 192.30 4,932 75.00 75.00 73.75 0.00 100.00
2025-10-29 73.55 -0.49% 5.19% 21.48 -44.80 115,028 73.00 76.79 73.00 14.51 85.49
2025-10-28 73.91 -1.14% 2.01% 23.81 191.90 9,122 75.00 75.00 73.52 26.35 73.65
2025-10-27 74.76 -1.58% 3.89% 21.30 -44.08 19,631 74.50 76.88 74.00 26.39 73.61
2025-10-24 75.96 1.24% 3.21% 60.51 193.60 15,613 76.00 76.89 74.50 61.09 38.91
2025-10-23 75.03 -1.30% 5.33% 50.58 -41.68 61,526 77.99 79.00 75.00 0.75 99.25
2025-10-22 76.02 0.03% 4.21% 71.99 191.74 65,758 77.79 78.99 75.80 6.90 93.10
2025-10-21 76.00 -1.71% 3.82% 74.13 -39.70 34,592 78.49 78.90 76.00 0.00 100.00
2025-10-17 77.32 3.47% 9.47% 93.13 191.70 417,347 75.00 82.10 75.00 32.68 67.32
2025-10-16 74.73 -0.32% 3.96% 87.21 -37.06 28,107 76.99 76.99 74.06 22.87 77.13
2025-10-15 74.97 1.90% 3.98% 83.96 186.52 97,496 73.57 76.50 73.57 47.78 52.22
2025-10-14 73.57 0.66% 2.53% 17.24 -36.58 43,907 73.10 74.95 73.10 25.41 74.59
2025-10-13 73.09 -0.12% 3.36% 62.67 183.72 18,491 73.00 73.75 71.35 72.50 27.50
2025-10-10 73.18 0.51% 3.90% 64.12 -37.54 34,358 72.03 74.00 71.22 70.50 29.50
2025-10-09 72.81 -0.46% 3.31% 63.02 183.90 61,014 74.90 74.90 72.50 12.92 87.08
2025-10-08 73.15 -4.75% 4.12% 62.67 -38.28 229,841 76.00 76.00 72.99 5.32 94.68
2025-10-07 76.80 9.22% 9.47% 94.44 184.58 919,309 70.66 77.35 70.66 91.78 8.22
2025-10-06 70.32 0.40% 9.92% 24.81 -30.98 250,979 72.00 74.25 67.55 41.34 58.66
2025-10-03 70.04 0.06% 5.40% 50.51 171.62 708,866 70.98 71.79 68.11 52.45 47.55
2025-10-02 70.00 -0.57% 1.71% 39.58 -31.54 89,653 70.02 70.98 69.79 17.65 82.35
2025-10-01 70.40 0.00% 2.69% 47.26 171.54 52 70.98 70.98 69.12 69.23 30.77
2025-09-30 70.40 -0.80% 1.54% 36.54 -30.74 2,695 70.98 71.10 70.02 35.18 64.82
2025-09-29 70.97 1.36% 3.53% 36.12 171.54 3,029 70.02 71.85 69.40 64.08 35.92
2025-09-26 70.02 -0.68% 2.14% 46.84 -29.60 17,818 71.50 71.50 70.00 1.34 98.66
2025-09-25 70.50 -0.01% 5.42% 42.77 169.64 762 68.25 71.95 68.25 60.76 39.24
2025-09-24 70.51 -0.83% 2.54% 55.73 -28.64 38,844 70.10 71.88 70.10 23.03 76.97
2025-09-23 71.10 -0.84% 3.92% 52.21 169.66 8,621 72.95 72.95 70.20 32.72 67.28
2025-09-22 71.70 2.11% 4.29% 63.05 -27.46 27,971 70.98 73.00 70.00 56.67 43.33
2025-09-19 70.22 -1.10% 2.14% 38.16 170.86 11,218 70.10 71.50 70.00 14.66 85.34
2025-09-18 71.00 1.43% 3.37% 57.14 -30.42 7,842 71.49 71.49 69.16 78.97 21.03
2025-09-17 70.00 -1.26% 2.81% 24.27 172.42 15,280 71.10 71.97 70.00 0.00 100.00
2025-09-16 70.89 0.52% 2.76% 59.18 -32.42 3,024 71.95 71.95 70.02 45.07 54.93
2025-09-15 70.52 -0.77% 2.59% 41.67 174.20 4,191 70.15 71.97 70.15 20.33 79.67
2025-09-12 71.07 0.78% 2.59% 38.70 -33.16 19,660 71.98 72.00 70.18 48.90 51.10
2025-09-11 70.52 -1.99% 2.42% 58.96 175.30 15,022 71.95 71.95 70.25 15.88 84.12
2025-09-10 71.95 2.79% 3.60% 73.40 -34.26 14,707 70.02 72.00 69.50 98.00 2.00
2025-09-09 70.00 -2.13% 2.83% 64.16 178.16 8,478 71.02 71.98 70.00 0.00 100.00
2025-09-08 71.52 -1.39% 6.02% 73.11 -38.16 56,475 73.01 74.00 69.80 40.95 59.05
2025-09-05 72.53 5.44% 9.61% 87.37 181.20 52,153 68.02 74.00 67.51 77.35 22.65
2025-09-04 68.79 1.91% 1.40% 71.43 -36.14 11,315 68.50 69.00 68.05 77.90 22.10
2025-09-03 67.50 -0.41% 2.56% 51.72 173.72 20,609 68.50 68.97 67.25 14.53 85.47
2025-09-02 67.78 -0.82% 1.68% 35.86 -38.72 7,353 68.85 68.85 67.71 6.13 93.87
2025-09-01 68.34 1.15% 2.19% 56.07 174.28 27,219 67.50 68.98 67.50 56.76 43.24
2025-08-29 67.56 0.04% 2.22% 52.05 -37.60 8,302 67.51 68.49 67.00 37.58 62.42
2025-08-28 67.53 0.13% 3.20% 50.00 172.72 7,706 67.10 69.25 67.10 20.00 80.00
2025-08-27 67.44 -1.53% 2.99% 30.09 -37.66 6,705 67.02 68.49 66.50 47.23 52.77
2025-08-26 68.49 0.65% 2.19% 59.88 172.54 10,674 67.98 68.98 67.50 66.89 33.11
2025-08-25 68.05 0.86% 4.22% 55.41 -35.56 45,291 67.10 68.94 66.15 68.10 31.90
2025-08-22 67.47 -0.09% 2.88% 31.09 171.66 5,806 68.98 68.98 67.05 21.75 78.25
2025-08-21 67.53 -1.83% 1.20% 41.43 -36.72 19,280 68.03 68.31 67.50 3.70 96.30
2025-08-20 68.79 1.40% 2.80% 41.01 171.78 27,334 68.98 69.40 67.51 67.73 32.27
2025-08-19 67.84 0.16% 1.82% 39.16 -34.20 30,770 68.98 68.98 67.75 7.32 92.68
2025-08-18 67.73 -1.50% 2.72% 30.55 169.88 22,599 69.44 69.44 67.60 7.07 92.93
2025-08-15 68.76 0.82% 1.46% 34.41 -34.42 8,475 69.00 69.50 68.50 26.01 73.99
2025-08-13 68.20 -1.87% 2.71% 15.17 171.94 18,979 69.02 69.84 68.00 10.87 89.13
2025-08-12 69.50 1.21% 2.80% 19.86 -35.54 7,834 69.01 70.93 69.00 25.91 74.09
2025-08-11 68.67 -1.19% 5.15% 59.74 174.54 52,832 69.98 71.50 68.00 19.14 80.86
2025-08-08 69.50 -0.74% 2.41% 53.79 -37.20 3,771 70.20 70.20 68.55 57.57 42.43
2025-08-07 70.02 -2.76% 4.13% 55.53 176.20 25,872 71.90 72.89 70.00 0.69 99.31
2025-08-06 72.01 -0.01% 4.18% 66.98 -36.16 71,321 72.52 74.49 71.50 17.06 82.94
2025-08-05 72.02 7.41% 11.67% 46.45 180.18 139,422 67.01 73.70 66.00 78.18 21.82
2025-08-04 67.05 -2.54% 13.69% 0.00 -36.14 28,314 71.00 73.90 65.00 23.03 76.97
2025-08-01 68.80 -0.33% 2.84% 41.25 170.24 11,975 68.09 70.00 68.07 37.82 62.18
2025-07-31 69.03 -0.66% 5.88% 37.53 -32.64 66,927 72.00 72.00 68.00 25.75 74.25
2025-07-30 69.49 -4.52% 8.32% 58.11 170.70 39,079 73.00 74.75 69.01 8.36 91.64
2025-07-29 72.78 -5.10% 11.08% 74.52 -31.72 81,361 79.25 79.40 71.48 16.41 83.59 15.00|06.08.2025
2025-07-28 76.69 7.79% 12.32% 83.12 177.28 141,329 70.00 77.50 69.00 90.47 9.53
2025-07-25 71.15 -2.15% 11.74% 80.49 -23.90 43,379 75.98 75.98 68.00 39.47 60.53
2025-07-24 72.71 10.00% 7.16% 89.48 166.20 215,490 67.99 72.71 67.85 100.00 0.00
2025-07-23 66.10 6.18% 11.37% 82.91 -20.78 73,631 60.16 67.00 60.16 86.84 13.16
2025-07-22 62.25 -2.64% 4.84% 74.51 152.98 80,434 62.28 65.00 62.00 8.33 91.67
2025-07-21 63.94 4.84% 8.16% 58.67 -28.48 35,016 59.17 64.00 59.17 98.76 1.24
2025-07-18 60.99 1.62% 4.24% 50.07 156.36 24,398 59.25 61.50 59.00 79.60 20.40
2025-07-17 60.02 0.72% 4.73% 67.69 -34.38 2,135 58.15 60.90 58.15 68.01 31.99
2025-07-16 59.59 1.00% 6.90% 67.05 154.42 14,625 58.00 62.00 58.00 39.75 60.25
2025-07-15 59.00 -5.57% 9.38% 58.89 -35.24 17,483 64.00 64.00 58.51 8.92 91.08
2025-07-14 62.48 2.46% 8.17% 86.18 153.24 35,706 64.90 64.90 60.00 50.61 49.39
2025-07-11 60.98 8.49% 9.82% 90.53 -28.28 73,852 59.00 61.50 56.00 90.55 9.45
2025-07-10 56.21 0.39% 5.36% 83.94 150.24 29,971 56.00 59.00 56.00 7.00 93.00
2025-07-09 55.99 -1.84% 5.52% 74.75 -37.82 45,383 56.00 56.98 54.00 66.78 33.22
2025-07-08 57.04 0.11% 6.93% 89.26 149.80 21,191 59.89 59.89 56.01 26.54 73.46
2025-07-07 56.98 9.60% 9.98% 76.46 -35.72 124,946 52.00 57.19 52.00 95.95 4.05
2025-07-04 51.99 0.42% 3.90% 73.65 149.68 2,520 52.00 52.99 51.00 49.76 50.24
2025-07-03 51.77 -1.39% 4.95% 72.37 -45.70 4,784 52.40 53.00 50.50 50.79 49.21
2025-07-02 52.50 1.55% 3.48% 70.21 149.24 10,712 53.50 53.50 51.70 44.45 55.55
2025-07-01 51.70 -2.12% 6.67% 69.61 -44.24 20,482 54.00 54.40 51.00 20.59 79.41
2025-06-30 52.82 8.53% 7.29% 86.20 147.64 364,120 49.90 53.54 49.90 80.22 19.78
2025-06-27 48.67 -0.08% 3.70% 60.80 -42.00 1,073 49.84 49.89 48.11 31.50 68.50
2025-06-26 48.71 -1.89% 1.60% 62.84 139.34 2,004 49.49 49.49 48.71 0.00 100.00
2025-06-25 49.65 1.35% 4.83% 55.47 -41.92 3,805 47.58 49.88 47.58 90.01 9.99
2025-06-24 48.99 2.75% 6.20% 52.69 141.22 20,371 46.61 49.50 46.61 82.35 17.65
2025-06-23 47.68 -0.60% 4.30% 43.20 -43.24 13,469 46.60 48.50 46.50 59.00 41.00
2025-06-20 47.97 0.23% 5.54% 47.39 138.60 2,912 47.10 48.55 46.00 77.27 22.73
2025-06-19 47.86 -2.80% 1.96% 41.88 -42.66 12,281 47.58 48.49 47.56 32.26 67.74
2025-06-18 49.24 0.90% 2.06% 69.46 138.38 7,300 48.74 49.50 48.50 74.00 26.00
2025-06-17 48.80 1.50% 1.98% 50.70 -39.90 569 48.20 48.95 48.00 84.18 15.82
2025-06-16 48.08 -0.06% 1.25% 0.00 137.50 3,672 48.00 48.60 48.00 13.34 86.66
2025-06-13 48.11 -0.41% 2.06% 6.44 -41.34 11,405 48.00 48.99 48.00 11.11 88.89
2025-06-12 48.31 -0.58% 2.08% 6.81 137.56 13,947 49.00 49.00 48.00 31.00 69.00
2025-06-11 48.59 -0.39% 3.03% 19.35 -40.94 4,746 49.98 49.98 48.51 5.44 94.56
2025-06-10 48.78 -2.44% 7.22% 14.40 138.12 69,483 52.00 52.00 48.50 8.00 92.00
2025-06-05 50.00 0.26% 3.58% 59.83 -40.56 13,733 50.88 50.88 49.12 50.00 50.00
2025-06-04 49.87 -0.18% 6.08% 69.13 140.56 7,660 51.09 51.09 48.16 58.37 41.63
2025-06-03 49.96 0.46% 5.98% 48.13 -40.82 11,592 50.87 50.87 48.00 68.29 31.71
2025-06-02 49.73 -1.64% 1.81% 64.76 140.74 15,767 50.50 50.50 49.60 14.44 85.56
2025-05-30 50.56 2.04% 7.99% 76.20 -41.28 44,881 50.00 52.97 49.05 38.52 61.48
2025-05-29 49.55 1.68% 4.71% 62.21 142.40 97,318 49.50 50.89 48.60 41.48 58.52
2025-05-27 48.73 -2.77% 5.83% 64.64 -43.30 61,616 50.12 51.00 48.19 19.22 80.78
2025-05-26 50.12 4.70% 5.74% 86.11 140.76 243,345 52.66 52.66 49.80 11.19 88.81 10.00|09.06.2025
2025-05-23 47.87 0.78% 3.17% 48.49 -40.52 24,599 48.50 48.50 47.01 57.72 42.28
2025-05-22 47.50 -1.45% 3.59% 39.63 136.26 28,636 48.75 48.75 47.06 26.04 73.96
2025-05-21 48.20 2.55% 6.38% 59.15 -41.26 41,695 47.00 50.00 47.00 40.00 60.00
2025-05-20 47.00 1.12% 6.34% 43.17 137.66 21,012 49.50 49.50 46.55 15.25 84.75
2025-05-19 46.48 -3.17% 3.20% 41.24 -43.66 11,951 46.51 47.78 46.30 12.17 87.83