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 12.65 -0.39% 3.92% 26.52 29.38 52,220 12.70 13.00 12.51 28.57 71.43
2026-05-18 12.70 -2.31% 9.69% 25.81 -4.08 124,659 12.60 12.90 11.76 82.46 17.54
2026-05-15 13.00 0.00% 3.05% 33.15 29.48 34,730 13.10 13.19 12.80 51.28 48.72
2026-05-14 13.00 -0.31% 2.17% 36.76 -3.48 117,263 13.18 13.20 12.92 28.57 71.43
2026-05-13 13.04 0.23% 1.54% 40.39 29.48 282,040 13.16 13.16 12.96 40.00 60.00
2026-05-12 13.01 0.23% 1.70% 48.18 -3.40 125,270 13.17 13.17 12.95 27.27 72.73
2026-05-11 12.98 -0.69% 5.30% 58.56 29.42 131,056 12.91 13.30 12.63 52.24 47.76
2026-05-08 13.07 -0.08% 1.54% 63.99 -3.46 406,669 13.18 13.20 13.00 35.00 65.00
2026-05-07 13.08 -0.30% 2.31% 64.20 29.60 234,560 13.10 13.30 13.00 26.67 73.33
2026-05-06 13.12 0.38% 2.61% 65.51 -3.44 185,418 13.10 13.39 13.05 20.59 79.41
2026-05-05 13.07 -0.31% 2.23% 62.48 29.68 243,210 13.00 13.29 13.00 24.14 75.86
2026-05-04 13.11 0.92% 2.23% 62.12 -3.54 149,962 13.00 13.29 13.00 37.93 62.07
2026-04-30 12.99 1.25% 5.36% 64.20 29.76 341,580 12.50 13.17 12.50 73.13 26.87
2026-04-29 12.83 -2.80% 6.95% 63.75 -3.78 280,201 13.30 13.38 12.51 36.78 63.22
2026-04-28 13.20 -0.83% 1.68% 63.66 29.44 189,962 13.06 13.28 13.06 63.64 36.36
2026-04-27 13.31 1.14% 5.23% 64.02 -3.04 166,111 13.48 13.48 12.81 74.63 25.37
2026-04-23 13.16 -0.90% 2.08% 60.24 29.66 170,970 13.28 13.28 13.01 55.56 44.44
2026-04-22 13.28 -9.04% 2.95% 62.93 -3.34 326,377 13.60 13.60 13.21 17.95 82.05
2026-04-21 14.60 0.07% 9.62% 74.53 29.90 1,811,751 14.60 14.82 13.52 83.08 16.92
2026-04-20 14.59 -1.15% 4.55% 72.89 -0.70 1,269,962 14.50 14.95 14.30 44.62 55.38
2026-04-17 14.76 2.86% 3.42% 75.83 29.88 1,383,499 14.50 14.80 14.31 91.84 8.16
2026-04-16 14.35 -1.03% 3.87% 74.32 -0.36 766,846 14.60 14.75 14.20 27.27 72.73
2026-04-15 14.50 1.83% 5.60% 75.28 29.06 1,824,944 14.49 14.90 14.11 49.37 50.63
2026-04-14 14.24 1.50% 2.99% 72.35 -0.06 1,437,221 14.04 14.46 14.04 47.62 52.38
2026-04-13 14.03 1.52% 7.19% 71.65 28.54 3,500,449 13.49 14.46 13.49 55.67 44.33
2026-04-10 13.82 4.86% 7.41% 68.08 -0.48 5,625,783 13.50 14.50 13.50 32.00 68.00
2026-04-09 13.18 10.02% 10.29% 68.82 28.12 5,235,557 12.30 13.18 11.95 100.00 0.00 10.00|23.04.2026
2026-04-08 11.98 6.39% 10.09% 58.19 -1.76 633,161 12.22 12.22 11.10 78.57 21.43
2026-04-07 11.26 0.18% 2.16% 51.49 25.72 77,519 11.24 11.35 11.11 62.50 37.50
2026-04-06 11.24 1.54% 3.89% 52.47 -3.20 53,300 11.08 11.48 11.05 44.19 55.81
2026-04-03 11.07 -2.55% 5.41% 44.47 25.68 157,896 10.90 11.49 10.90 28.81 71.19
2026-04-02 11.36 -0.70% 3.63% 38.48 -3.54 160,960 11.03 11.43 11.03 82.50 17.50
2026-04-01 11.44 4.76% 7.36% 31.49 26.26 397,166 11.00 11.81 11.00 54.32 45.68
2026-03-31 10.92 0.65% 4.29% 34.35 -3.38 21,101 11.10 11.19 10.73 41.31 58.69
2026-03-30 10.85 -3.38% 8.57% 35.16 25.22 316,962 11.25 11.40 10.50 38.89 61.11
2026-03-27 11.23 -0.62% 4.45% 36.01 -3.52 21,503 11.32 11.50 11.01 44.90 55.10
2026-03-26 11.30 -3.00% 3.19% 34.74 25.98 129,429 11.65 11.65 11.29 2.78 97.22
2026-03-25 11.65 2.92% 3.82% 34.04 -3.38 331,881 11.48 11.68 11.25 93.02 6.98
2026-03-24 11.32 -1.22% 4.91% 31.30 26.68 196,985 11.74 11.75 11.20 21.82 78.18
2026-03-19 11.46 -1.21% 3.46% 27.76 -4.04 65,703 11.59 11.65 11.26 51.28 48.72
2026-03-18 11.60 2.29% 2.54% 35.65 26.96 67,723 11.50 11.69 11.40 68.97 31.03
2026-03-17 11.34 0.18% 4.00% 33.14 -3.76 33,492 11.50 11.70 11.25 20.00 80.00
2026-03-16 11.32 -0.61% 3.11% 31.02 26.44 139,152 11.30 11.60 11.25 20.00 80.00
2026-03-13 11.39 -1.30% 4.04% 30.62 -3.80 80,804 11.33 11.60 11.15 53.33 46.67
2026-03-12 11.54 0.52% 4.85% 27.38 26.58 107,169 11.48 11.68 11.14 74.07 25.93
2026-03-11 11.48 -1.80% 5.08% 32.90 -3.50 242,636 11.71 11.99 11.41 12.07 87.93
2026-03-10 11.69 7.15% 6.67% - 26.46 280,122 11.25 12.00 11.25 58.67 41.33
2026-03-09 10.91 -2.15% 7.32% - -3.08 520,876 11.00 11.00 10.25 88.00 12.00
2026-03-06 11.15 0.18% 2.45% - 24.90 208,130 11.16 11.30 11.03 44.44 55.56
2026-03-05 11.13 1.00% 8.64% - -2.60 1,784,085 11.45 11.95 11.00 13.68 86.32
2026-03-04 11.02 -5.08% 14.08% - 24.86 735,146 11.80 11.99 10.51 34.46 65.54
2026-03-03 11.61 -8.29% 21.13% - -2.82 4,279,058 12.59 13.93 11.50 4.53 95.47
2026-03-02 12.66 -9.51% 10.01% - 26.04 1,206,174 13.00 13.85 12.59 5.56 94.44
2026-02-27 13.99 6.23% 11.30% - -0.72 4,794,607 13.25 14.48 13.01 66.67 33.33
2026-02-26 13.17 1.23% 3.33% - 28.70 584,529 13.10 13.35 12.92 58.14 41.86
2026-02-25 13.01 -1.59% 4.90% - -2.36 961,900 13.44 13.48 12.85 25.40 74.60
2026-02-24 13.22 -2.44% 10.67% - 28.38 913,288 13.71 13.90 12.56 49.25 50.75
2026-02-23 13.55 -3.56% 5.97% - -1.94 1,787,281 14.05 14.20 13.40 18.75 81.25
2026-02-20 14.05 0.21% 6.22% - 29.04 1,033,192 14.14 14.35 13.51 64.29 35.71
2026-02-19 14.02 -7.03% 11.94% - -0.94 7,931,695 15.50 15.56 13.90 7.23 92.77
2026-02-18 15.08 6.50% 11.29% - 28.98 12,101,732 14.20 15.58 14.00 68.35 31.65
2026-02-17 14.16 -1.05% 5.07% - 1.18 1,910,221 14.12 14.50 13.80 51.43 48.57
2026-02-16 14.31 -3.77% 5.87% - 27.14 2,553,301 14.96 14.96 14.13 21.69 78.31
2026-02-13 14.87 -1.26% 4.48% - 1.48 1,391,294 15.15 15.15 14.50 56.92 43.08
2026-02-12 15.06 -7.78% 11.15% - 28.26 4,900,105 16.45 16.45 14.80 15.76 84.24
2026-02-11 16.33 6.04% 5.68% - 1.86 19,617,514 16.94 16.94 16.03 32.97 67.03
2026-02-10 15.40 - 0.00% - 30.80 385,175 15.40 15.40 15.40 0.00 100.00