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 33.22 0.00% 8.37% 42.71 1.46 156 33.22 36.00 33.22 0.00 100.00
2026-05-18 33.22 8.70% 0.67% 42.71 64.98 1,339 33.22 33.22 33.00 100.00 0.00
2026-05-15 30.56 -9.77% 21.11% 26.04 1.46 703 37.00 37.00 30.55 0.14 99.86
2026-05-14 33.87 0.00% 0.00% 27.05 59.66 1,058 34.80 34.80 34.80 0.00 100.00
2026-05-13 33.87 0.00% 0.26% 27.05 8.08 403 34.89 34.89 34.80 0.00 100.00
2026-05-12 33.87 0.00% 0.00% 27.05 59.66 44 35.00 35.00 35.00 0.00 100.00
2026-05-11 33.87 0.00% 0.00% 27.05 8.08 2,201 35.00 35.00 35.00 0.00 100.00
2026-05-08 33.87 0.00% 19.35% 27.05 59.66 1,009 37.00 37.00 31.00 47.87 52.13
2026-05-07 33.87 0.00% 1.10% 18.38 8.08 16 36.90 36.90 36.50 0.00 100.00
2026-05-06 33.87 0.00% 0.00% 18.34 59.66 5 36.00 36.00 36.00 0.00 100.00
2026-05-05 33.87 0.00% 1.65% 13.49 8.08 205 37.00 37.00 36.40 0.00 100.00
2026-05-04 33.87 7.56% 13.33% 12.51 59.66 1,036 34.00 34.00 30.00 96.72 3.28
2026-04-30 31.49 -9.87% 10.94% 0.00 8.08 4,130 31.50 34.89 31.45 1.16 98.84
2026-04-29 34.94 0.00% 9.69% 19.65 54.90 115 32.00 35.10 32.00 94.78 5.22
2026-04-28 34.94 0.00% 9.34% 32.85 14.98 300 32.01 35.00 32.01 98.00 2.00
2026-04-27 34.94 -7.83% 12.32% 41.58 54.90 1,044 32.05 36.00 32.05 73.18 26.82
2026-04-23 37.91 0.00% 13.89% 51.88 14.98 116 41.00 41.00 36.00 37.93 62.07
2026-04-22 37.91 0.00% 11.40% 56.42 60.84 126 38.99 38.99 35.00 73.02 26.98
2026-04-21 37.91 0.00% 5.26% 56.42 14.98 106 40.00 40.00 38.00 0.00 100.00
2026-04-20 37.91 0.00% 10.81% 58.75 60.84 166 41.00 41.00 37.00 22.89 77.11
2026-04-17 37.91 -9.87% 11.76% 58.75 14.98 1,656 37.95 42.30 37.85 1.33 98.67
2026-04-16 42.06 -0.07% 8.32% 66.60 60.84 1,706 42.30 42.30 39.05 92.61 7.39
2026-04-15 42.09 -9.97% 21.17% 69.28 23.28 10,573 50.90 50.99 42.08 0.11 99.89
2026-04-14 46.75 -2.89% 20.97% 79.73 60.90 2,672 52.40 52.50 43.40 36.83 63.17
2026-04-13 48.14 -9.19% 22.14% 84.75 32.60 4,285 58.30 58.31 47.74 3.78 96.22
2026-04-10 53.01 9.10% 2.79% 100.00 63.68 506 53.44 53.45 52.00 69.57 30.43
2026-04-09 48.59 10.01% 0.00% 100.00 42.34 565 48.59 48.59 48.59 0.00 100.00
2026-04-08 44.17 10.01% 0.00% 100.00 54.84 648 44.17 44.17 44.17 0.00 100.00
2026-04-07 40.15 9.31% 1.00% 100.00 33.50 849 40.00 40.40 40.00 37.46 62.54
2026-04-06 36.73 9.77% 0.00% 100.00 46.80 2 36.81 36.81 36.81 0.00 100.00
2026-04-03 33.46 0.00% 0.16% 89.24 26.66 27 36.75 36.81 36.75 0.00 100.00
2026-04-02 33.46 6.22% 22.22% 90.72 40.26 68 28.35 34.65 28.35 80.88 19.12
2026-04-01 31.50 0.00% 0.00% 89.36 26.66 10 34.65 34.65 34.65 0.00 100.00
2026-03-31 31.50 1.03% 0.00% 89.36 36.34 6 34.30 34.30 34.30 0.00 100.00
2026-03-30 31.18 9.87% 0.00% 89.09 26.66 25 31.22 31.22 31.22 0.00 100.00
2026-03-26 28.38 0.00% 0.00% 88.28 35.70 9 31.22 31.22 31.22 0.00 100.00
2026-03-25 28.38 9.36% 0.04% 88.28 21.06 97 28.54 28.55 28.54 0.00 100.00
2026-03-24 25.95 8.85% 0.00% 85.35 35.70 441 26.20 26.20 26.20 0.00 100.00
2026-03-19 23.84 0.00% 16.49% 81.27 16.20 18 26.21 26.21 22.50 38.89 61.11
2026-03-18 23.84 0.00% 21.34% 84.53 31.48 62 21.60 26.21 21.60 48.39 51.61
2026-03-17 23.84 0.00% 0.00% 75.49 16.20 10 26.20 26.20 26.20 0.00 100.00
2026-03-13 23.84 9.96% 0.04% 75.49 31.48 684 23.84 23.85 23.84 0.00 100.00
2026-03-12 21.68 -6.15% 19.58% 68.97 16.20 1,020 25.40 25.41 21.25 10.29 89.71
2026-03-11 23.10 10.00% 0.00% 83.58 27.16 12 23.10 23.10 23.10 0.00 100.00
2026-03-10 21.00 0.00% 0.00% 76.09 19.04 268 19.00 19.00 19.00 100.00 0.00
2026-03-09 21.00 0.00% 0.00% 76.09 22.96 7 18.90 18.90 18.90 100.00 0.00
2026-03-02 21.00 0.00% 0.00% 76.09 19.04 74 18.90 18.90 18.90 100.00 0.00
2026-02-27 21.00 9.95% 16.72% 76.09 22.96 2,135 18.00 21.01 18.00 99.67 0.33
2026-02-26 19.10 0.00% 0.00% 59.26 19.04 50 18.00 18.00 18.00 100.00 0.00
2026-02-24 19.10 0.00% 1.70% 59.26 19.16 103 20.89 20.89 20.54 0.00 100.00
2026-02-23 19.10 0.00% 9.95% 59.26 19.04 124 19.10 21.00 19.10 0.00 100.00
2026-02-20 19.10 9.14% 1.85% 59.26 19.16 500 18.90 19.25 18.90 57.20 42.80
2026-02-19 17.50 -5.91% 0.00% 0.00 19.04 2,605 17.50 17.50 17.50 0.00 100.00
2026-02-18 18.60 0.00% 0.05% 100.00 15.96 23 19.99 20.00 19.99 0.00 100.00
2026-02-13 18.60 0.00% 13.67% 100.00 21.24 427 18.00 20.46 18.00 24.36 75.64
2026-02-12 18.60 0.00% 19.65% 100.00 15.96 362 20.46 20.46 17.10 44.75 55.25
2026-02-11 18.60 0.00% 0.00% 2.36 21.24 1 17.01 17.01 17.01 100.00 0.00
2026-01-29 18.60 0.00% 0.00% 2.36 15.96 100 18.00 18.00 18.00 60.00 40.00
2026-01-28 18.60 0.00% 0.00% 2.36 21.24 1 17.00 17.00 17.00 100.00 0.00
2026-01-27 18.60 0.00% 14.22% 2.36 15.96 3 20.00 20.00 17.51 33.33 66.67
2026-01-26 18.60 0.00% 0.00% 2.36 21.24 1 17.10 17.10 17.10 100.00 0.00
2026-01-23 18.60 0.00% 17.65% 2.36 15.96 17 20.00 20.00 17.00 52.94 47.06
2026-01-22 18.60 0.00% 2.78% 2.36 21.24 100 18.50 18.50 18.00 100.00 0.00
2026-01-21 18.60 0.00% 13.57% 2.36 15.96 2 20.00 20.00 17.61 50.00 50.00
2026-01-20 18.60 0.00% 19.65% 0.87 21.24 12 20.46 20.46 17.10 41.67 58.33
2026-01-12 18.60 0.00% 0.00% 13.38 15.96 82 19.00 19.00 19.00 0.00 100.00
2026-01-09 18.60 0.00% 0.00% 13.38 21.24 10 20.00 20.00 20.00 0.00 100.00
2026-01-08 18.60 0.16% 2.15% 13.38 15.96 2,236 19.00 19.00 18.60 0.00 100.00
2026-01-07 18.57 -6.26% 8.11% 12.72 21.24 1,050 18.50 20.00 18.50 4.67 95.33
2026-01-05 19.81 0.00% 10.80% 35.96 15.90 226 18.05 20.00 18.05 90.27 9.73
2025-12-31 19.81 0.00% 2.56% 35.96 23.72 300 19.50 20.00 19.50 62.00 38.00
2025-12-30 19.81 0.00% 0.00% 58.37 15.90 1 20.99 20.99 20.99 0.00 100.00
2025-12-29 19.81 0.00% 1.15% 44.82 23.72 271 18.30 18.51 18.30 100.00 0.00
2025-12-24 19.81 0.00% 5.13% 38.00 15.90 39 19.50 20.50 19.50 30.77 69.23
2025-12-23 19.81 0.00% 0.00% 35.41 23.72 1 20.49 20.49 20.49 0.00 100.00
2025-12-22 19.81 0.00% 0.00% 47.66 15.90 1 19.20 19.20 19.20 100.00 0.00
2025-12-19 19.81 -9.95% 11.11% 55.38 23.72 603 20.00 22.00 19.80 0.50 99.50
2025-12-17 22.00 2.33% 0.00% 71.68 15.90 600 22.00 22.00 22.00 0.00 100.00
2025-12-16 21.50 0.00% 0.00% 73.91 28.10 43 21.00 21.00 21.00 51.16 48.84
2025-12-15 21.50 0.00% 15.00% 75.94 14.90 281 20.50 23.00 20.00 49.82 50.18
2025-12-12 21.50 0.00% 15.27% 76.19 28.10 394 21.50 22.50 19.52 66.50 33.50
2025-12-11 21.50 3.51% 20.39% 76.19 14.90 4,456 18.70 22.50 18.69 73.74 26.26
2025-12-10 20.77 0.00% 12.68% 74.91 28.10 613 19.00 21.41 19.00 73.41 26.59
2025-12-09 20.77 9.72% 0.39% 74.91 13.44 6,761 20.80 20.82 20.74 37.49 62.51
2025-12-08 18.93 -7.75% 12.28% 70.98 28.10 792 18.65 20.94 18.65 12.25 87.75
2025-12-05 20.52 -5.66% 18.05% 82.09 9.76 2,158 23.61 23.61 20.00 14.41 85.59
2025-12-04 21.75 -2.64% 22.18% 93.39 31.28 21,476 24.57 24.57 20.11 36.77 63.23
2025-12-03 22.34 10.00% 0.00% 100.00 12.22 520 22.34 22.34 22.34 0.00 100.00
2025-12-02 20.31 10.02% 0.00% 100.00 32.46 828 20.31 20.31 20.31 0.00 100.00
2025-12-01 18.46 10.01% 0.00% 100.00 8.16 545 18.46 18.46 18.46 0.00 100.00
2025-11-28 16.78 10.03% 0.00% 65.88 28.76 505 16.78 16.78 16.78 0.00 100.00
2025-11-27 15.25 7.77% 0.00% 46.47 4.80 1 0.00 0.00 0.00 100.00 0.00
2025-11-24 14.15 1.07% 0.00% 9.43 25.70 3 15.40 15.40 15.40 0.00 100.00
2025-11-21 14.00 0.00% 0.00% 0.00 2.60 2 13.00 13.00 13.00 100.00 0.00
2025-11-14 14.00 0.00% 8.07% 0.00 25.40 11 14.25 15.40 14.25 0.00 100.00
2025-11-11 14.00 0.00% 0.00% 0.00 2.60 12 14.10 14.10 14.10 0.00 100.00
2025-11-04 14.00 0.00% 0.00% 0.00 25.40 100 15.40 15.40 15.40 0.00 100.00
2025-10-31 14.00 0.00% 18.46% 0.00 2.60 119 15.40 15.40 13.00 42.02 57.98
2025-10-21 14.00 0.00% 0.00% 0.00 25.40 10 15.40 15.40 15.40 0.00 100.00
2025-10-20 14.00 0.00% 0.00% 8.86 2.60 1 15.40 15.40 15.40 0.00 100.00
2025-10-16 14.00 0.00% 0.00% 4.27 25.40 10 15.40 15.40 15.40 0.00 100.00
2025-10-15 14.00 0.00% 0.00% 4.27 2.60 100 15.40 15.40 15.40 0.00 100.00
2025-10-14 14.00 -9.33% 10.71% 4.27 25.40 23,686 15.50 15.50 14.00 0.00 100.00
2025-10-09 15.44 0.00% 0.00% 7.61 2.60 10 16.98 16.98 16.98 0.00 100.00
2025-10-08 15.44 0.00% 0.00% 7.61 28.28 100 16.98 16.98 16.98 0.00 100.00
2025-10-07 15.44 0.00% 0.00% 7.61 2.60 10 16.98 16.98 16.98 0.00 100.00
2025-10-02 15.44 0.00% 0.00% 7.61 28.28 1 16.98 16.98 16.98 0.00 100.00
2025-10-01 15.44 0.00% 0.00% 7.61 2.60 10 16.98 16.98 16.98 0.00 100.00
2025-09-30 15.44 0.00% 0.00% 7.61 28.28 25 16.98 16.98 16.98 0.00 100.00
2025-09-25 15.44 0.00% 0.00% 6.33 2.60 25 16.98 16.98 16.98 0.00 100.00
2025-09-23 15.44 0.00% 0.47% 6.33 28.28 111 16.90 16.98 16.90 0.00 100.00
2025-09-19 15.44 0.92% 0.00% 3.42 2.60 5 16.83 16.83 16.83 0.00 100.00
2025-09-18 15.30 -10.00% 0.00% 0.00 28.28 975 15.30 15.30 15.30 0.00 100.00
2025-09-11 17.00 0.00% 0.00% 0.00 2.32 100 15.35 15.35 15.35 100.00 0.00
2025-09-04 17.00 0.00% 22.06% 0.00 31.68 300 18.70 18.70 15.32 49.67 50.33
2025-09-03 17.00 0.00% 11.31% 0.00 2.32 314 18.70 18.70 16.80 10.51 89.49
2025-09-01 17.00 0.00% 0.00% 0.00 31.68 10 18.70 18.70 18.70 0.00 100.00
2025-08-29 17.00 0.00% 0.00% 0.00 2.32 10 18.70 18.70 18.70 0.00 100.00
2025-08-27 17.00 0.00% 13.47% 32.70 31.68 31 16.48 18.70 16.48 22.58 77.42
2025-08-26 17.00 0.00% 0.00% 32.70 2.32 80 18.70 18.70 18.70 0.00 100.00
2025-08-22 17.00 0.00% 0.00% 32.70 31.68 25 18.55 18.55 18.55 0.00 100.00
2025-08-21 17.00 -2.13% 1.07% 32.70 2.32 537 16.82 17.00 16.82 100.00 0.00
2025-08-20 17.37 0.00% 0.00% 34.94 31.68 13 16.85 16.85 16.85 53.85 46.15
2025-08-18 17.37 -9.77% 9.51% 34.94 3.06 503 19.00 19.00 17.35 1.19 98.81
2025-08-13 19.25 0.00% 12.39% 53.54 31.68 10 19.50 19.50 17.35 90.00 10.00
2025-08-12 19.25 0.00% 15.41% 53.54 6.82 131 20.00 20.00 17.33 71.76 28.24
2025-08-11 19.25 0.00% 0.00% 53.54 31.68 1 20.00 20.00 20.00 0.00 100.00
2025-08-06 19.25 0.00% 16.67% 53.54 6.82 289 20.90 21.00 18.00 41.52 58.48
2025-08-05 19.25 -7.85% 10.26% 53.54 31.68 1,294 19.50 20.95 19.00 12.83 87.17
2025-08-04 20.89 0.00% 0.00% 100.00 6.82 1 19.50 19.50 19.50 100.00 0.00
2025-08-01 20.89 9.95% 22.22% 100.00 34.96 646 20.90 20.90 17.10 99.69 0.31
2025-07-31 19.00 0.00% 9.32% 100.00 6.82 2,376 20.77 20.77 19.00 0.00 100.00
2025-07-30 19.00 0.00% 19.82% 100.00 31.18 42 17.10 20.49 17.10 57.14 42.86
2025-07-29 19.00 0.00% 20.18% 100.00 6.82 20 20.55 20.55 17.10 55.00 45.00
2025-07-28 19.00 0.00% 0.00% 100.00 31.18 2 17.10 17.10 17.10 100.00 0.00
2025-07-25 19.00 0.00% 21.87% 100.00 6.82 17 17.10 20.84 17.10 52.94 47.06
2025-07-24 19.00 0.00% 1.04% 100.00 31.18 17 20.45 20.45 20.24 0.00 100.00
2025-07-22 19.00 0.00% 0.00% 100.00 6.82 10 19.57 19.57 19.57 0.00 100.00
2025-07-21 19.00 0.00% 10.99% 100.00 31.18 10 18.98 18.98 17.10 100.00 0.00
2025-07-18 19.00 0.00% 21.35% 100.00 6.82 4 20.75 20.75 17.10 50.00 50.00
2025-07-17 19.00 0.00% 10.53% 100.00 31.18 154 17.10 18.90 17.10 100.00 0.00
2025-07-16 19.00 0.00% 0.00% 100.00 6.82 10 17.10 17.10 17.10 100.00 0.00
2025-07-15 19.00 4.97% 0.00% 100.00 31.18 500 19.00 19.00 19.00 0.00 100.00
2025-07-14 18.10 0.00% 7.60% 100.00 6.82 475 18.40 18.40 17.10 76.84 23.16
2025-07-10 18.10 0.00% 12.58% 100.00 29.38 11 16.30 18.35 16.30 90.91 9.09
2025-07-08 18.10 0.00% 0.00% 100.00 6.82 1 18.99 18.99 18.99 0.00 100.00
2025-07-04 18.10 0.00% 0.00% 100.00 29.38 1 18.39 18.39 18.39 0.00 100.00
2025-07-01 18.10 0.00% 0.00% 100.00 6.82 15 18.45 18.45 18.45 0.00 100.00
2025-06-30 18.10 9.70% 6.76% 100.00 29.38 2,986 18.15 18.15 17.00 95.65 4.35
2025-06-27 16.50 9.85% 0.12% 100.00 6.82 39 16.50 16.52 16.50 0.00 100.00
2025-06-05 15.02 7.29% 2.53% 100.00 26.18 1,664 15.40 15.40 15.02 0.00 100.00
2025-05-30 14.00 0.00% 0.00% 100.00 3.86 1 14.00 14.00 14.00 0.00 100.00
2025-05-20 14.00 0.00% 0.00% 100.00 24.14 2 12.80 12.80 12.80 100.00 0.00