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 19.88 0.15% 1.76% 38.15 -21.82 293,213 20.00 20.20 19.85 8.57 91.43
2026-05-18 19.85 -3.03% 3.91% 27.53 61.58 535,566 20.39 20.47 19.70 19.48 80.52
2026-05-15 20.47 -1.16% 4.17% 24.16 -21.88 1,178,916 21.25 21.25 20.40 8.24 91.76
2026-05-14 20.71 -1.29% 2.52% 40.03 62.82 399,601 21.00 21.14 20.62 17.31 82.69
2026-05-13 20.98 -0.43% 4.53% 48.61 -21.40 1,898,669 21.23 21.45 20.52 49.46 50.54
2026-05-12 21.07 -3.44% 4.67% 54.68 63.36 669,503 21.98 21.98 21.00 7.14 92.86
2026-05-11 21.82 1.30% 5.85% 59.62 -21.22 1,881,697 21.50 22.24 21.01 65.85 34.15
2026-05-08 21.54 -1.15% 5.90% 52.94 64.86 873,584 21.79 22.25 21.01 42.74 57.26
2026-05-07 21.79 0.09% 3.49% 58.75 -21.78 1,626,948 21.50 22.25 21.50 38.67 61.33
2026-05-06 21.77 4.76% 5.14% 60.52 65.36 1,507,970 21.06 22.10 21.02 69.44 30.56
2026-05-05 20.78 0.19% 2.89% 57.04 -21.82 360,559 20.51 20.99 20.40 64.41 35.59
2026-05-04 20.74 1.22% 4.78% 59.39 63.38 601,374 20.65 21.49 20.51 23.47 76.53
2026-04-30 20.49 -1.87% 10.21% 54.34 -21.90 2,122,282 20.27 21.49 19.50 49.75 50.25
2026-04-29 20.88 -6.91% 11.06% 59.28 62.88 1,894,583 22.26 22.90 20.62 11.40 88.60
2026-04-28 22.43 -5.95% 9.60% 63.00 -21.12 2,556,203 23.61 23.74 21.66 37.02 62.98
2026-04-27 23.85 7.05% 6.44% 76.34 65.98 4,099,825 23.70 24.80 23.30 36.67 63.33
2026-04-23 22.28 5.00% 6.82% 68.26 -18.28 2,669,817 21.26 22.70 21.25 71.03 28.97
2026-04-22 21.22 5.21% 8.15% 65.50 62.84 2,538,978 20.43 21.63 20.00 74.85 25.15
2026-04-21 20.17 0.35% 1.99% 56.29 -20.40 974,489 20.25 20.50 20.10 17.50 82.50
2026-04-20 20.10 -4.19% 8.82% 54.11 60.74 1,949,897 20.76 20.98 19.28 48.24 51.76
2026-04-17 20.98 4.95% 7.95% 61.74 -20.54 6,643,431 20.26 21.58 19.99 62.26 37.74
2026-04-16 19.99 2.46% 3.65% 57.28 62.50 2,880,531 19.83 20.16 19.45 76.06 23.94
2026-04-15 19.51 0.62% 5.68% 48.67 -22.52 3,896,967 19.77 20.45 19.35 14.55 85.45
2026-04-14 19.39 3.25% 5.00% 47.77 61.54 3,758,513 19.10 19.95 19.00 41.05 58.95
2026-04-13 18.78 -3.89% 2.62% 41.01 -22.76 643,626 19.11 19.19 18.70 16.33 83.67
2026-04-10 19.54 4.05% 6.50% 50.72 60.32 2,017,838 18.90 20.00 18.78 62.30 37.70
2026-04-09 18.78 -4.48% 4.78% 44.87 -21.24 1,526,001 19.49 19.49 18.60 20.22 79.78
2026-04-08 19.66 7.79% 8.17% 49.73 58.80 5,815,015 19.90 20.00 18.49 77.48 22.52
2026-04-07 18.24 -2.82% 5.39% 31.87 -19.48 885,357 18.89 18.97 18.00 24.74 75.26
2026-04-06 18.77 1.57% 3.66% 34.94 55.96 340,728 18.48 18.97 18.30 70.15 29.85
2026-04-03 18.48 -3.30% 3.21% 28.91 -18.42 598,115 18.60 18.99 18.40 13.56 86.44
2026-04-02 19.11 -1.44% 2.01% 30.70 55.38 420,903 19.24 19.29 18.91 52.63 47.37
2026-04-01 19.39 1.57% 5.26% 34.34 -17.16 751,957 19.45 20.00 19.00 39.00 61.00
2026-03-31 19.09 0.79% 3.40% 40.76 55.94 567,546 19.12 19.45 18.81 43.75 56.25
2026-03-30 18.94 -3.91% 4.79% 29.54 -17.76 334,634 19.70 19.70 18.80 15.56 84.44
2026-03-27 19.71 -0.05% 9.84% 42.76 55.64 550,797 19.97 20.98 19.10 32.45 67.55
2026-03-26 19.72 -1.69% 8.46% 29.76 -16.22 710,889 20.39 20.39 18.80 57.86 42.14
2026-03-25 20.06 3.19% 6.43% 36.32 55.66 1,653,792 19.50 20.70 19.45 48.80 51.20
2026-03-24 19.44 0.10% 3.78% 35.39 -15.54 482,557 20.05 20.05 19.32 16.44 83.56
2026-03-19 19.42 -1.37% 5.66% 26.77 54.42 1,291,063 19.97 19.97 18.90 48.60 51.40
2026-03-18 19.69 -0.61% 2.83% 20.83 -15.58 921,314 20.00 20.00 19.45 43.64 56.36
2026-03-17 19.81 -0.75% 7.33% 20.24 54.96 487,663 20.00 20.50 19.10 50.71 49.29
2026-03-16 19.96 -0.55% 3.48% 27.62 -15.34 3,177,805 20.07 20.49 19.80 23.19 76.81
2026-03-13 20.07 -2.00% 2.91% 27.79 55.26 3,730,243 20.38 20.50 19.92 25.86 74.14
2026-03-12 20.48 0.24% 8.54% 25.10 -15.12 601,818 20.00 21.60 19.90 34.12 65.88
2026-03-11 20.43 3.34% 5.30% 23.21 56.08 435,905 20.30 20.85 19.80 60.00 40.00
2026-03-10 19.77 -5.00% 14.23% 16.63 -15.22 2,095,533 21.98 22.00 19.26 18.61 81.39
2026-03-09 20.81 2.36% 22.19% - 54.76 2,624,021 19.53 22.36 18.30 61.82 38.18
2026-03-06 20.33 -8.46% 11.36% - -13.14 2,134,156 22.26 22.26 19.99 14.98 85.02
2026-03-05 22.21 2.02% 5.73% - 53.80 747,415 21.77 22.70 21.47 60.16 39.84
2026-03-04 21.77 2.50% 11.60% - -9.38 862,370 21.00 22.90 20.52 52.52 47.48
2026-03-03 21.24 -8.33% 5.52% - 52.92 1,800,106 20.85 22.00 20.85 33.91 66.09
2026-03-02 23.17 -9.98% 0.00% - -10.44 294,845 23.17 23.17 23.17 0.00 100.00
2026-02-27 25.74 -1.61% 4.18% - 56.78 433,752 25.50 26.16 25.11 60.00 40.00
2026-02-26 26.16 4.10% 10.16% - -5.30 775,476 25.13 26.99 24.50 66.67 33.33
2026-02-25 25.13 -0.16% 3.80% - 57.62 374,917 25.17 25.95 25.00 13.68 86.32
2026-02-24 25.17 -6.12% 7.20% - -7.36 1,261,993 26.01 26.80 25.00 9.44 90.56
2026-02-23 26.81 -3.14% 9.11% - 57.70 735,420 28.10 28.39 26.02 33.33 66.67
2026-02-20 27.68 -6.86% 12.86% - -4.08 3,273,929 30.10 30.19 26.75 27.03 72.97
2026-02-19 29.72 - 11.11% - 59.44 9,372,140 33.00 33.00 29.70 0.61 99.39