CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 114.97 0.03% 3.88% 68.13 123.56 5,553 117.90 117.90 113.50 33.41 66.59
2026-04-09 114.94 -3.18% 9.20% 62.66 106.38 18,847 116.99 116.99 107.13 79.21 20.79
2026-04-08 118.72 7.29% 6.23% 79.11 123.50 42,326 114.79 118.99 112.01 96.13 3.87
2026-04-07 110.65 -1.02% 1.68% 46.73 113.94 2,441 111.85 111.85 110.00 35.15 64.85
2026-04-06 111.79 2.21% 2.82% 75.56 107.36 3,941 109.40 112.49 109.40 77.34 22.66
2026-04-03 109.37 -1.20% 3.26% 32.15 116.22 9,131 108.32 111.85 108.32 29.74 70.26
2026-04-02 110.70 -0.27% 8.55% 46.56 102.52 12,673 113.00 113.00 104.10 74.16 25.84
2026-04-01 111.00 0.01% 3.64% 29.73 118.88 18,825 112.97 114.00 110.00 25.00 75.00
2026-03-31 110.99 2.41% 3.65% 42.22 103.12 3,810 112.98 112.98 109.00 50.00 50.00
2026-03-30 108.38 -3.47% 10.04% 35.88 118.86 14,463 112.00 113.40 103.05 51.50 48.50
2026-03-27 112.28 0.93% 2.92% 39.45 97.90 4,395 114.50 114.50 111.25 31.70 68.30
2026-03-26 111.24 -4.10% 6.34% 46.24 126.66 6,757 116.99 116.99 110.01 17.63 82.37
2026-03-25 115.99 2.36% 3.52% 74.74 95.82 1,771 117.49 117.49 113.50 62.39 37.61
2026-03-24 113.32 1.01% 7.56% 53.19 136.16 6,479 121.00 121.00 112.50 9.65 90.35
2026-03-19 112.19 -2.33% 4.54% 54.65 90.48 4,144 111.00 115.00 110.01 43.68 56.32
2026-03-18 114.87 2.31% 4.55% 39.30 133.90 25,819 114.00 115.00 110.00 97.40 2.60
2026-03-17 112.28 1.39% 8.34% 48.26 95.84 5,375 114.95 114.95 106.10 69.82 30.18
2026-03-16 110.74 -1.73% 4.45% 66.04 128.72 932 114.90 114.90 110.01 14.91 85.09
2026-03-13 112.69 1.30% 11.79% 59.01 92.76 5,470 111.24 119.89 107.25 43.03 56.97
2026-03-12 111.24 -5.66% 4.50% 52.16 132.62 10,813 116.00 116.00 111.00 4.80 95.20
2026-03-11 117.91 4.47% 8.10% 71.69 89.86 7,658 112.86 122.00 112.86 55.25 44.75
2026-03-10 112.86 10.00% 7.49% 68.34 145.96 13,193 105.00 112.86 105.00 100.00 0.00
2026-03-09 102.60 -4.62% 9.18% 41.82 79.76 16,439 105.96 105.96 97.05 62.29 37.71
2026-03-06 107.57 -2.18% 4.46% 28.25 125.44 12,856 106.61 108.90 104.25 71.40 28.60
2026-03-05 109.97 3.14% 6.57% 36.44 89.70 10,961 107.00 112.00 105.10 70.58 29.42
2026-03-04 106.62 2.20% 6.88% 14.61 130.24 9,298 104.32 108.00 101.05 80.15 19.85
2026-03-03 104.32 -0.47% 5.54% 12.94 83.00 13,309 100.05 105.59 100.05 77.08 22.92
2026-03-02 104.81 -9.86% 5.12% 11.52 125.64 24,555 105.05 110.00 104.64 3.17 96.83
2026-02-27 116.27 1.04% 5.30% 16.28 83.98 6,525 115.00 118.99 113.00 54.59 45.41
2026-02-26 115.07 -6.89% 9.85% 8.97 148.56 38,467 123.58 123.58 112.50 23.19 76.81 12.50|09.03.2025
2026-02-25 123.58 1.51% 2.90% 14.41 81.58 11,163 126.00 126.00 122.45 31.83 68.17
2026-02-24 121.74 -2.70% 7.02% 23.03 165.58 12,332 119.25 127.62 119.25 29.75 70.25
2026-02-23 125.12 -2.90% 10.07% 31.36 77.90 5,651 130.98 130.98 119.00 51.09 48.91
2026-02-20 128.86 -2.30% 2.80% 40.40 172.34 4,325 128.25 131.70 128.11 20.90 79.10
2026-02-19 131.90 -0.58% 3.05% 55.02 85.38 11,272 134.99 134.99 131.00 22.56 77.44
2026-02-18 132.67 2.53% 13.40% 44.12 178.42 25,902 132.00 135.00 119.05 85.39 14.61
2026-02-17 129.40 0.14% 2.16% 20.26 86.92 4,302 131.79 131.79 129.00 14.34 85.66
2026-02-16 129.22 -0.98% 2.95% 36.85 171.88 7,176 130.55 132.83 129.02 5.25 94.75
2026-02-13 130.50 -0.59% 2.31% 44.82 86.56 21,272 130.21 133.00 130.00 16.67 83.33
2026-02-12 131.27 -1.74% 3.46% 32.53 174.44 4,842 132.01 134.50 130.00 28.23 71.77
2026-02-11 133.59 0.70% 1.32% 40.73 88.10 2,993 134.50 134.50 132.75 48.01 51.99
2026-02-10 132.66 1.24% 4.60% 37.33 179.08 21,838 131.04 136.50 130.50 36.00 64.00
2026-02-09 131.04 -0.04% 2.66% 52.86 86.24 13,620 131.20 133.00 129.55 43.19 56.81
2026-02-06 131.09 -2.18% 2.67% 50.55 175.84 11,223 134.00 134.50 131.00 2.58 97.42
2026-02-04 134.01 -0.55% 2.08% 63.13 86.34 15,909 134.75 134.75 132.00 73.09 26.91
2026-02-03 134.75 0.44% 1.79% 57.86 181.68 4,420 136.36 136.50 134.10 27.08 72.92
2026-02-02 134.16 2.73% 11.38% 54.98 87.82 61,928 132.80 136.00 122.10 86.76 13.24
2026-01-30 130.59 -0.31% 2.33% 17.44 180.50 9,081 129.00 132.00 129.00 53.00 47.00
2026-01-29 131.00 -0.97% 2.26% 15.69 80.68 13,307 133.60 133.60 130.65 11.87 88.13
2026-01-28 132.28 -1.00% 2.42% 17.44 181.32 33,521 135.20 135.20 132.00 8.75 91.25
2026-01-27 133.62 0.10% 2.26% 21.19 83.24 13,092 134.50 136.00 133.00 20.67 79.33
2026-01-26 133.49 0.38% 3.08% 26.77 184.00 21,369 133.00 134.00 130.00 87.25 12.75
2026-01-23 132.98 -0.61% 1.74% 52.87 82.98 7,867 135.00 135.00 132.69 12.56 87.44
2026-01-22 133.80 -0.65% 3.02% 52.46 182.98 25,153 136.50 136.50 132.50 32.50 67.50
2026-01-21 134.67 -0.51% 2.23% 55.62 84.62 14,945 135.36 137.50 134.50 5.67 94.33
2026-01-20 135.36 0.27% 1.82% 58.94 184.72 15,707 136.23 137.46 135.00 14.64 85.36
2026-01-19 135.00 1.74% 0.65% 49.89 86.00 7,501 134.46 135.34 134.46 61.37 38.63
2026-01-16 132.69 -0.64% 2.27% 11.79 184.00 22,697 135.00 135.00 132.00 23.00 77.00
2026-01-15 133.55 -0.43% 1.50% 10.03 81.38 16,580 135.00 135.00 133.00 27.50 72.50
2026-01-14 134.13 -0.31% 2.62% 10.16 185.72 17,332 136.00 137.00 133.50 18.00 82.00
2026-01-13 134.55 -0.34% 2.57% 50.11 82.54 23,596 137.45 137.45 134.00 15.94 84.06
2026-01-12 135.01 0.23% 3.04% 35.79 186.56 30,836 134.70 138.80 134.70 7.56 92.44
2026-01-09 134.70 -0.97% 2.18% 53.45 83.46 33,752 136.00 136.00 133.10 55.17 44.83
2026-01-08 136.02 -0.40% 2.21% 50.26 185.94 69,283 138.50 138.50 135.50 17.33 82.67
2026-01-07 136.56 1.50% 2.49% 59.09 86.10 40,113 134.80 138.00 134.65 57.01 42.99
2026-01-06 134.54 -1.70% 3.73% 42.51 187.02 18,168 139.00 139.00 134.00 10.80 89.20
2026-01-05 136.86 2.07% 3.64% 53.56 82.06 14,691 135.00 139.90 134.99 38.08 61.92
2026-01-02 134.08 -1.39% 2.23% 53.68 191.66 18,559 134.26 136.99 134.00 2.68 97.32
2026-01-01 135.97 0.95% 0.99% 74.00 76.50 8,654 136.00 136.88 135.54 32.09 67.91
2025-12-31 134.69 -0.94% 2.99% 51.93 195.44 11,819 136.00 136.99 133.01 42.21 57.79
2025-12-30 135.97 -0.26% 2.97% 51.45 73.94 10,542 138.50 138.50 134.50 36.75 63.25
2025-12-29 136.32 2.10% 2.63% 33.30 198.00 14,225 134.89 136.50 133.00 94.85 5.15
2025-12-26 133.52 0.42% 2.37% 7.53 74.64 7,888 133.00 135.95 132.80 22.86 77.14
2025-12-24 132.96 -1.10% 2.37% 12.47 192.40 14,371 135.94 135.95 132.80 5.08 94.92
2025-12-23 134.44 -0.99% 3.75% 11.69 73.52 15,155 138.00 138.00 133.01 28.66 71.34
2025-12-22 135.78 -2.80% 5.28% 12.63 195.36 26,092 138.01 138.97 132.00 54.23 45.77
2025-12-19 139.69 -0.11% 4.24% 48.84 76.20 11,736 140.00 144.89 139.00 11.72 88.28
2025-12-18 139.84 0.71% 7.25% 84.09 203.18 12,108 148.00 148.00 138.00 18.40 81.60
2025-12-17 138.86 -1.42% 4.26% 83.78 76.50 11,072 140.87 142.00 136.20 45.86 54.14
2025-12-16 140.86 -0.51% 4.92% 92.25 201.22 52,002 143.00 146.89 140.00 12.48 87.52
2025-12-15 141.58 1.26% 5.43% 96.30 80.50 51,051 138.90 145.50 138.00 47.73 52.27
2025-12-12 139.82 9.08% 10.94% 95.80 202.66 120,401 127.01 140.90 127.01 92.22 7.78
2025-12-11 128.18 0.51% 2.43% 70.65 76.98 21,780 127.00 129.98 126.90 41.56 58.44
2025-12-10 127.53 -0.36% 2.62% 34.57 179.38 13,107 129.60 130.48 127.15 11.41 88.59
2025-12-09 127.99 -0.06% 1.48% 30.37 75.68 6,613 128.20 128.89 127.01 52.12 47.88
2025-12-08 128.07 0.02% 0.37% 19.64 180.30 4,341 128.01 128.48 128.00 14.58 85.42
2025-12-05 128.04 0.49% 1.76% 17.22 75.84 11,101 129.00 130.00 127.75 12.89 87.11
2025-12-04 127.42 -0.54% 5.59% 0.00 180.24 19,140 129.89 132.50 125.49 27.53 72.47
2025-12-03 128.11 -0.56% 2.11% 29.80 74.60 15,579 129.70 130.70 128.00 4.08 95.92
2025-12-02 128.83 -0.96% 3.91% 69.21 181.62 16,441 130.13 133.00 128.00 16.60 83.40
2025-12-01 130.08 -0.25% 2.73% 73.78 76.04 13,879 129.39 131.49 128.00 59.60 40.40
2025-11-28 130.40 -3.83% 11.10% 75.62 184.12 56,929 135.60 135.60 122.05 61.62 38.38
2025-11-27 135.60 2.40% 9.92% 100.00 76.68 201,067 139.98 145.56 132.42 24.20 75.80
2025-11-26 132.42 10.00% 10.80% 83.65 194.52 158,843 122.86 132.42 119.51 100.00 0.00
2025-11-25 120.38 0.26% 2.23% 49.74 70.32 8,175 120.07 121.65 119.00 52.07 47.93
2025-11-24 120.07 0.50% 3.16% 36.48 170.44 8,157 120.69 120.70 117.00 82.97 17.03
2025-11-21 119.47 1.69% 1.69% 41.12 69.70 8,915 118.90 119.99 118.00 73.86 26.14
2025-11-20 117.48 -2.43% 3.42% 51.87 169.24 16,067 119.90 121.00 117.00 12.00 88.00
2025-11-19 120.40 -0.01% 5.93% 78.57 65.72 22,257 121.40 122.40 115.55 70.80 29.20
2025-11-18 120.41 -1.30% 2.01% 79.07 175.08 10,132 122.41 122.41 120.00 17.02 82.98
2025-11-17 121.99 0.96% 7.82% 70.32 65.74 29,283 116.50 123.99 115.00 77.75 22.25
2025-11-14 120.83 3.16% 6.60% 59.09 178.24 13,978 117.25 124.99 117.25 46.25 53.75
2025-11-13 117.13 0.84% 2.01% 21.10 63.42 12,323 117.00 119.00 116.65 20.43 79.57
2025-11-12 116.16 0.12% 3.80% 32.41 170.84 8,730 117.80 119.90 115.51 14.81 85.19
2025-11-11 116.02 -2.13% 1.72% 23.54 61.48 26,482 118.00 118.00 116.00 1.00 99.00
2025-11-10 118.54 -0.68% 1.66% 36.89 170.56 14,615 120.00 120.01 118.05 25.00 75.00
2025-11-07 119.35 -0.68% 2.95% 21.32 66.52 14,471 121.99 121.99 118.50 24.35 75.65
2025-11-06 120.17 1.56% 4.17% 48.58 172.18 18,286 118.50 122.99 118.07 42.68 57.32
2025-11-05 118.32 -1.55% 2.44% 11.64 68.16 21,685 120.31 120.70 117.83 17.07 82.93
2025-11-04 120.18 0.16% 3.53% 8.96 168.48 19,941 117.83 121.99 117.83 56.49 43.51
2025-11-03 119.99 -3.88% 9.57% 29.36 71.88 40,282 126.00 126.00 115.00 45.36 54.64
2025-10-31 124.84 3.57% 5.00% 44.20 168.10 62,701 123.69 126.00 120.00 80.67 19.33
2025-10-30 120.54 -18.51% 17.97% 49.60 81.58 189,219 126.00 139.00 117.83 12.80 87.20
2025-10-29 147.92 -8.30% 16.41% 79.26 159.50 366,549 167.00 168.99 145.17 11.54 88.46
2025-10-28 161.30 10.00% 4.74% 100.00 136.34 306,336 157.99 161.30 154.00 100.00 0.00
2025-10-27 146.64 10.00% 7.04% 100.00 186.26 405,030 139.98 146.64 137.00 100.00 0.00
2025-10-24 133.31 10.00% 0.00% 89.33 107.02 126,875 133.31 133.31 133.31 0.00 100.00
2025-10-23 121.19 10.00% 0.00% 87.23 159.60 119,122 121.19 121.19 121.19 0.00 100.00 170.00|03.11.2025
2025-10-22 110.17 5.62% 12.49% 76.38 82.78 123,198 106.90 114.74 102.00 64.13 35.87
2025-10-21 104.31 0.54% 4.90% 68.68 137.56 14,288 103.00 107.00 102.00 46.20 53.80
2025-10-17 103.75 -3.29% 10.25% 62.70 71.06 73,546 105.20 110.25 100.00 36.59 63.41
2025-10-16 107.28 6.64% 8.95% 85.98 136.44 136,888 102.49 109.00 100.05 80.78 19.22
2025-10-15 100.60 -0.51% 4.00% 67.87 78.12 40,911 102.75 104.00 100.00 15.00 85.00
2025-10-14 101.12 1.65% 2.54% 88.64 123.08 10,533 99.45 101.98 99.45 66.01 33.99
2025-10-13 99.48 -0.90% 3.59% 85.76 79.16 25,023 100.38 100.48 97.00 71.26 28.74
2025-10-10 100.38 0.39% 11.25% 100.00 119.80 42,720 100.05 104.00 93.48 65.59 34.41
2025-10-09 99.99 0.98% 2.51% 62.79 80.96 20,295 100.50 101.50 99.01 39.36 60.64
2025-10-08 99.02 4.23% 7.28% 45.10 119.02 52,135 95.95 101.00 94.15 71.09 28.91
2025-10-07 95.00 0.04% 5.16% 7.34 79.02 27,639 94.60 98.80 93.95 21.65 78.35
2025-10-06 94.96 0.63% 3.17% 3.35 110.98 21,194 94.00 95.95 93.00 66.44 33.56
2025-10-03 94.37 -3.41% 13.23% 25.01 78.94 59,089 97.10 99.85 88.18 53.04 46.96
2025-10-02 97.70 -2.33% 5.93% 19.25 109.80 71,343 101.68 101.69 96.00 29.88 70.12
2025-10-01 100.03 -2.24% 6.51% 41.24 85.60 70,110 104.49 104.49 98.10 30.20 69.80
2025-09-30 102.32 -8.15% 14.49% 56.32 114.46 182,148 111.65 114.79 100.26 14.18 85.82
2025-09-29 111.40 5.37% 10.75% 76.83 90.18 278,546 106.00 116.29 105.00 56.69 43.31 12.50|21.10.2025
2025-09-26 105.72 -8.74% 9.43% 73.58 132.62 237,670 112.33 114.90 105.00 7.27 92.73
2025-09-25 115.84 8.83% 8.91% 100.00 78.82 532,107 115.99 117.08 107.50 87.06 12.94
2025-09-24 106.44 10.00% 0.00% 100.00 152.86 19,927 106.44 106.44 106.44 0.00 100.00
2025-09-23 96.76 10.00% 13.16% 100.00 60.02 298,122 86.63 96.76 85.51 100.00 0.00
2025-09-22 87.96 0.35% 6.00% 86.23 133.50 31,544 90.00 91.80 86.60 26.15 73.85
2025-09-19 87.65 6.20% 10.48% 86.85 42.42 41,931 82.70 89.00 80.56 84.00 16.00
2025-09-18 82.53 4.84% 4.52% 74.64 132.88 17,163 79.98 83.00 79.41 86.91 13.09
2025-09-17 78.72 1.33% 2.20% 51.62 32.18 5,116 78.99 79.40 77.69 60.24 39.76
2025-09-16 77.69 -2.07% 5.25% 38.22 125.26 3,182 79.99 79.99 76.00 42.36 57.64
2025-09-15 79.33 1.11% 3.98% 37.97 30.12 5,645 80.90 80.90 77.80 49.35 50.65
2025-09-12 78.46 -0.38% 2.22% 17.65 128.54 2,432 78.76 80.00 78.26 11.51 88.49
2025-09-11 78.76 0.22% 2.96% 43.73 28.38 6,413 79.90 80.00 77.70 46.09 53.91
2025-09-10 78.59 0.20% 4.11% 28.72 129.14 4,113 78.00 81.00 77.80 24.68 75.32
2025-09-09 78.43 -2.07% 4.60% 40.22 28.04 10,985 80.12 80.12 76.60 51.99 48.01
2025-09-08 80.09 0.11% 2.88% 76.67 128.82 6,304 80.13 80.76 78.50 70.35 29.65
2025-09-05 80.00 1.10% 4.09% 53.66 31.36 3,360 82.49 82.49 79.25 23.15 76.85
2025-09-04 79.13 -1.40% 6.39% 45.87 128.64 5,208 83.90 83.90 78.86 5.36 94.64
2025-09-03 80.25 1.15% 6.56% 46.98 29.62 2,141 83.95 83.95 78.78 28.44 71.56
2025-09-02 79.34 2.33% 2.20% 39.21 130.88 4,310 78.28 80.00 78.28 61.62 38.38
2025-09-01 77.53 -2.49% 7.93% 3.54 27.80 6,097 80.11 81.00 75.05 41.68 58.32
2025-08-29 79.51 -0.14% 4.33% 5.25 127.26 5,836 80.01 81.90 78.50 29.71 70.29
2025-08-28 79.62 -1.22% 2.41% 15.91 31.76 2,566 80.60 80.60 78.70 48.40 51.60
2025-08-27 80.60 0.21% 1.68% 26.67 127.48 5,120 80.43 80.89 79.55 78.36 21.64
2025-08-26 80.43 -1.90% 2.51% 9.89 33.72 4,124 81.75 82.00 79.99 21.90 78.10
2025-08-25 81.99 -0.51% 3.07% 15.23 127.14 6,681 84.00 84.00 81.50 19.59 80.41
2025-08-22 82.41 0.48% 5.85% 15.58 36.84 9,791 82.80 85.00 80.30 44.90 55.10
2025-08-21 82.02 0.20% 3.70% 22.58 127.98 6,555 84.00 84.00 81.00 34.00 66.00
2025-08-20 81.86 -3.57% 4.87% 23.11 36.06 17,000 83.05 85.00 81.05 20.51 79.49
2025-08-19 84.89 0.08% 1.75% 65.58 127.66 6,393 85.00 85.99 84.51 25.67 74.33
2025-08-18 84.82 -0.39% 17.37% 47.47 42.12 12,284 84.81 89.95 76.64 61.45 38.55
2025-08-15 85.15 0.89% 4.49% 14.62 127.52 16,231 83.26 87.00 83.26 50.53 49.47
2025-08-13 84.40 0.23% 3.43% 2.04 42.78 10,917 85.90 85.90 83.05 47.37 52.63
2025-08-12 84.21 -0.24% 1.84% 11.27 126.02 11,341 85.00 85.06 83.52 44.80 55.20
2025-08-11 84.41 -0.60% 4.81% 9.42 42.40 23,023 85.00 87.00 83.01 35.09 64.91
2025-08-08 84.92 -5.33% 5.64% 24.95 126.42 48,940 88.90 89.00 84.25 14.11 85.89
2025-08-07 89.70 -3.90% 5.99% 45.65 43.42 53,350 93.98 93.98 88.67 19.40 80.60
2025-08-06 93.34 1.26% 6.61% 73.13 135.98 53,419 92.51 96.00 90.05 55.29 44.71
2025-08-05 92.18 -2.36% 6.43% 85.41 50.70 77,789 94.41 96.00 90.20 34.14 65.86
2025-08-04 94.41 2.59% 13.95% 100.00 133.66 147,070 92.50 95.73 84.01 88.74 11.26
2025-08-01 92.03 1.53% 8.64% 43.70 55.16 134,032 89.01 92.40 85.05 94.97 5.03
2025-07-31 90.64 1.27% 18.54% 52.30 128.90 473,369 98.45 98.45 83.05 49.29 50.71
2025-07-30 89.50 10.00% 2.87% 58.20 52.38 95,792 89.49 89.50 87.00 100.00 0.00
2025-07-29 81.36 10.01% 1.70% 57.57 126.62 138,635 81.36 81.36 80.00 100.00 0.00
2025-07-28 73.96 -23.94% 2.72% 52.26 36.10 154,021 73.00 73.96 72.00 100.00 0.00
2025-07-25 97.24 10.00% 2.36% 96.15 111.82 461,061 97.24 97.24 95.00 100.00 0.00
2025-07-24 88.40 10.00% 0.00% 83.70 82.66 1,534 88.40 88.40 88.40 0.00 100.00
2025-07-23 80.36 10.01% 0.00% 76.61 94.14 2,884 80.36 80.36 80.36 0.00 100.00 300.00|30.07.2025
2025-07-22 73.05 1.80% 4.17% 66.67 66.58 13,372 74.00 75.00 72.00 35.00 65.00
2025-07-21 71.76 -1.40% 1.99% 54.69 79.52 4,671 71.90 71.90 70.50 90.00 10.00
2025-07-18 72.78 -2.96% 10.34% 68.64 64.00 17,044 75.38 79.50 72.05 9.80 90.20
2025-07-17 75.00 2.75% 4.98% 87.93 81.56 65,834 75.00 78.00 74.30 18.92 81.08
2025-07-16 72.99 4.56% 7.10% 84.34 68.44 22,477 69.75 74.70 69.75 65.45 34.55
2025-07-15 69.81 -1.50% 7.35% 66.23 77.54 42,333 71.98 73.00 68.00 36.20 63.80
2025-07-14 70.87 2.89% 5.44% 90.04 62.08 86,681 70.00 73.50 69.71 30.61 69.39
2025-07-11 68.88 0.79% 2.97% 24.88 79.66 5,709 68.97 69.00 67.01 93.97 6.03
2025-07-10 68.34 0.00% 0.72% 73.88 58.10 1,021 69.50 69.50 69.00 0.00 100.00
2025-07-09 68.34 -0.34% 2.96% 67.01 78.58 11,420 69.49 69.50 67.50 42.00 58.00
2025-07-08 68.57 -0.07% 2.52% 72.09 58.10 6,022 68.00 69.20 67.50 62.94 37.06
2025-07-07 68.62 -1.93% 6.54% 66.62 79.04 30,487 73.00 73.00 68.52 2.23 97.77
2025-07-04 69.97 7.05% 9.77% 82.57 58.20 55,825 66.75 71.90 65.50 69.84 30.16
2025-07-03 65.36 -0.97% 2.94% 36.86 81.74 12,362 66.97 66.97 65.06 15.71 84.29
2025-07-02 66.00 1.01% 5.19% 50.00 48.98 9,301 63.55 66.85 63.55 74.24 25.76
2025-07-01 65.34 -0.98% 2.72% 53.94 83.02 9,417 66.02 66.79 65.02 18.08 81.92
2025-06-30 65.99 1.29% 1.92% 68.47 47.66 7,861 66.95 66.96 65.70 23.01 76.99
2025-06-27 65.15 -1.93% 4.33% 39.43 84.32 3,874 66.98 67.50 64.70 16.08 83.92
2025-06-26 66.43 0.65% 8.08% 48.99 45.98 98,676 65.50 70.25 65.00 27.24 72.76
2025-06-25 66.00 1.52% 0.17% 54.71 86.88 472 66.01 66.01 65.90 90.89 9.11
2025-06-24 65.01 0.81% 9.36% 32.01 45.12 11,862 65.03 69.99 64.00 16.86 83.14
2025-06-23 64.49 -2.57% 5.60% 30.16 84.90 13,233 66.00 66.00 62.50 56.86 43.14
2025-06-20 66.19 -0.48% 2.26% 49.08 44.08 9,384 65.50 66.98 65.50 46.62 53.38
2025-06-19 66.51 1.42% 4.58% 41.96 88.30 8,229 65.98 67.98 65.00 50.67 49.33
2025-06-18 65.58 -1.59% 3.06% 14.23 44.72 2,615 65.02 65.98 64.02 79.58 20.42
2025-06-17 66.64 0.60% 6.84% 43.75 86.44 5,331 63.60 67.95 63.60 69.89 30.11
2025-06-16 66.24 0.00% 0.00% 61.86 46.84 109 66.98 66.98 66.98 0.00 100.00
2025-06-13 66.24 -1.16% 8.43% 64.10 85.64 4,316 66.11 67.50 62.25 76.00 24.00
2025-06-12 67.02 -0.84% 5.73% 84.92 46.84 21,453 66.11 69.90 66.11 24.01 75.99
2025-06-11 67.59 0.97% 4.22% 53.68 87.20 3,393 67.72 68.89 66.10 53.40 46.60
2025-06-10 66.94 2.35% 4.39% 47.58 47.98 8,853 66.00 68.90 66.00 32.42 67.58
2025-06-05 65.40 0.34% 1.51% 55.73 85.90 2,171 65.98 65.98 65.00 40.81 59.19
2025-06-04 65.18 1.24% 2.38% 40.91 44.90 1,634 65.02 65.88 64.35 54.22 45.78
2025-06-03 64.38 -4.13% 4.70% 51.90 85.46 13,182 67.02 67.02 64.01 12.29 87.71
2025-06-02 67.15 -0.07% 2.91% 73.12 43.30 11,892 67.98 68.95 67.00 7.69 92.31
2025-05-30 67.20 3.91% 11.12% 76.75 91.00 49,030 64.02 71.14 64.02 44.66 55.34
2025-05-29 64.67 -2.99% 6.11% 67.00 43.40 22,895 66.66 67.90 63.99 17.39 82.61
2025-05-27 66.66 4.16% 11.57% 87.83 85.94 78,459 63.25 70.40 63.10 48.77 51.23
2025-05-26 64.00 0.57% 2.32% 83.13 47.38 6,726 63.05 64.48 63.02 67.13 32.87
2025-05-23 63.64 1.63% 7.25% 82.82 80.62 15,025 61.52 65.98 61.52 47.53 52.47
2025-05-22 62.62 0.00% 1.59% 46.67 46.66 217 61.99 62.59 61.61 100.00 0.00
2025-05-21 62.62 -0.89% 3.24% 64.44 78.58 4,959 63.00 63.00 61.02 80.80 19.20
2025-05-20 63.18 2.23% 4.08% 62.37 46.66 19,865 61.02 63.51 61.02 86.75 13.25
2025-05-19 61.80 0.49% 3.29% 50.93 79.70 1,542 60.45 62.44 60.45 67.83 32.17
2025-05-16 61.50 -2.16% 4.13% 76.03 43.90 2,852 62.86 63.00 60.50 40.01 59.99
2025-05-15 62.86 2.95% 6.29% 92.06 79.10 5,031 60.40 64.20 60.40 64.74 35.26
2025-05-14 61.06 -1.20% 2.77% 52.52 46.62 1,191 60.45 61.97 60.30 45.51 54.49
2025-05-13 61.80 0.13% 3.47% 39.40 75.50 5,928 59.73 61.80 59.73 100.00 0.00
2025-05-12 61.72 8.39% 15.51% 37.10 48.10 49,947 57.25 62.49 54.10 90.82 9.18
2025-05-09 56.94 3.49% 11.30% 12.44 75.34 6,780 58.99 58.99 53.00 65.78 34.22
2025-05-08 55.02 -8.92% 14.92% 11.17 38.54 6,130 55.15 62.48 54.37 8.01 91.99
2025-05-07 60.41 -7.70% 12.31% 14.29 71.50 20,904 59.20 66.49 59.20 16.60 83.40
2025-05-06 65.45 -1.40% 6.00% 24.46 49.32 6,896 68.95 68.95 65.05 10.25 89.75
2025-05-05 66.38 -3.15% 10.86% 25.26 81.58 11,522 68.54 69.95 63.10 47.88 52.12
2025-05-02 68.54 2.54% 5.60% 58.82 51.18 2,545 68.98 71.80 67.99 14.42 85.58
2025-04-30 66.84 -3.00% 6.84% 66.55 85.90 15,767 68.91 69.98 65.50 29.91 70.09
2025-04-29 68.91 -0.13% 6.46% 86.65 47.78 43,672 70.90 70.90 66.60 53.72 46.28
2025-04-28 69.00 -1.02% 7.75% 67.81 90.04 22,344 73.00 73.00 67.75 23.81 76.19
2025-04-25 69.71 3.57% 8.88% 72.74 47.96 67,110 68.43 72.95 67.00 45.55 54.45
2025-04-24 67.31 5.17% 6.67% 67.53 91.46 229,760 70.40 70.40 66.00 29.77 70.23 12.50|05.05.2025
2025-04-23 64.00 -0.12% 5.39% 33.63 43.16 7,403 67.45 67.45 64.00 0.00 100.00
2025-04-22 64.08 -2.91% 7.61% 43.93 84.84 3,270 67.90 67.90 63.10 20.43 79.57
2025-04-21 66.00 -0.21% 4.54% 94.99 43.32 4,162 66.14 67.95 65.00 33.90 66.10
2025-04-18 66.14 1.75% 5.81% 97.81 88.68 4,427 66.70 66.99 63.31 76.89 23.11
2025-04-17 65.00 -0.17% 6.08% 58.70 43.60 8,188 66.98 67.00 63.16 47.91 52.09
2025-04-16 65.11 0.87% 10.83% 53.31 86.40 7,188 68.99 68.99 62.25 42.43 57.57
2025-04-15 64.55 4.94% 9.93% 60.69 43.82 12,199 61.53 67.64 61.53 49.43 50.57
2025-04-14 61.51 0.29% 1.14% 33.12 85.28 1,005 61.50 62.20 61.50 1.39 98.61
2025-04-11 61.33 -3.99% 5.79% 27.47 37.74 6,965 61.25 63.63 60.15 33.91 66.09
2025-04-10 63.88 -1.18% 3.14% 17.04 84.92 4,545 65.70 65.70 63.70 9.00 91.00