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 19.54 4.05% 6.50% 48.69 60.32 2,017,838 18.90 20.00 18.78 62.30 37.70
2026-04-09 18.78 -4.48% 4.78% 38.78 -21.24 1,526,001 19.49 19.49 18.60 20.22 79.78
2026-04-08 19.66 7.79% 8.17% 46.13 58.80 5,815,015 19.90 20.00 18.49 77.48 22.52
2026-04-07 18.24 -2.82% 5.39% 28.21 -19.48 885,357 18.89 18.97 18.00 24.74 75.26
2026-04-06 18.77 1.57% 3.66% 33.37 55.96 340,728 18.48 18.97 18.30 70.15 29.85
2026-04-03 18.48 -3.30% 3.21% 35.10 -18.42 598,115 18.60 18.99 18.40 13.56 86.44
2026-04-02 19.11 -1.44% 2.01% 30.78 55.38 420,903 19.24 19.29 18.91 52.63 47.37
2026-04-01 19.39 1.57% 5.26% 25.29 -17.16 751,957 19.45 20.00 19.00 39.00 61.00
2026-03-31 19.09 0.79% 3.40% 22.74 55.94 567,546 19.12 19.45 18.81 43.75 56.25
2026-03-30 18.94 -3.91% 4.79% 27.65 -17.76 334,634 19.70 19.70 18.80 15.56 84.44
2026-03-27 19.71 -0.05% 9.84% 29.19 55.64 550,797 19.97 20.98 19.10 32.45 67.55
2026-03-26 19.72 -1.69% 8.46% 25.97 -16.22 710,889 20.39 20.39 18.80 57.86 42.14
2026-03-25 20.06 3.19% 6.43% 25.07 55.66 1,653,792 19.50 20.70 19.45 48.80 51.20
2026-03-24 19.44 0.10% 3.78% 19.22 -15.54 482,557 20.05 20.05 19.32 16.44 83.56
2026-03-19 19.42 -1.37% 5.66% - 54.42 1,291,063 19.97 19.97 18.90 48.60 51.40
2026-03-18 19.69 -0.61% 2.83% - -15.58 921,314 20.00 20.00 19.45 43.64 56.36
2026-03-17 19.81 -0.75% 7.33% - 54.96 487,663 20.00 20.50 19.10 50.71 49.29
2026-03-16 19.96 -0.55% 3.48% - -15.34 3,177,805 20.07 20.49 19.80 23.19 76.81
2026-03-13 20.07 -2.00% 2.91% - 55.26 3,730,243 20.38 20.50 19.92 25.86 74.14
2026-03-12 20.48 0.24% 8.54% - -15.12 601,818 20.00 21.60 19.90 34.12 65.88
2026-03-11 20.43 3.34% 5.30% - 56.08 435,905 20.30 20.85 19.80 60.00 40.00
2026-03-10 19.77 -5.00% 14.23% - -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