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 18.44 2.90% 2.60% 100.00 12.60 200 19.70 19.70 19.20 0.00 100.00
2026-05-18 17.92 0.00% 0.00% 100.00 24.28 196 19.71 19.71 19.71 0.00 100.00
2026-05-15 17.92 0.00% 9.50% 100.00 11.56 416 19.71 19.71 18.00 0.00 100.00
2026-05-14 17.92 0.00% 0.00% 100.00 24.28 230 19.71 19.71 19.71 0.00 100.00
2026-05-13 17.92 1.93% 0.00% 100.00 11.56 103 19.34 19.34 19.34 0.00 100.00
2026-05-12 17.58 2.09% 21.80% 100.00 24.28 445 15.55 18.94 15.55 59.78 40.22
2026-05-07 17.22 6.56% 4.59% 100.00 10.88 1,409 17.00 17.78 17.00 28.18 71.82
2026-05-06 16.16 9.78% 10.14% 100.00 23.56 2,214 14.70 16.19 14.70 97.97 2.03
2026-05-05 14.72 0.00% 7.67% 100.00 8.76 413 15.00 16.15 15.00 0.00 100.00
2026-05-04 14.72 0.00% 0.00% 100.00 20.68 200 15.50 15.50 15.50 0.00 100.00
2026-04-30 14.72 0.00% 0.00% 16.67 8.76 160 15.10 15.10 15.10 0.00 100.00
2026-04-29 14.72 2.22% 0.00% 16.67 20.68 1 0.00 0.00 0.00 100.00 0.00
2026-04-23 14.40 0.00% 17.77% 0.00 8.76 126 15.75 15.84 13.45 39.68 60.32
2026-04-22 14.40 0.00% 9.15% 0.00 20.04 330 15.74 15.74 14.42 0.00 100.00
2026-04-21 14.40 -10.00% 11.11% 0.00 8.76 565 16.00 16.00 14.40 0.00 100.00
2026-04-20 16.00 0.00% 0.00% 56.92 20.04 1 16.00 16.00 16.00 0.00 100.00
2026-04-16 16.00 0.00% 0.00% 56.92 11.96 100 16.00 16.00 16.00 0.00 100.00
2026-04-15 16.00 -6.38% 10.53% 33.96 20.04 1,120 15.51 17.00 15.38 38.30 61.70
2026-04-14 17.09 0.00% 20.13% 45.71 11.96 12 15.40 18.50 15.40 58.33 41.67
2026-04-10 17.09 9.20% 18.76% 45.71 22.22 1,011 17.22 17.22 14.50 95.25 4.75
2026-04-08 15.65 0.00% 0.41% 0.00 11.96 218 17.17 17.22 17.15 0.00 100.00
2026-04-06 15.65 -9.85% 8.83% 0.00 19.34 1,007 17.00 17.00 15.62 2.18 97.82
2026-04-03 17.36 0.00% 19.36% 100.00 11.96 32 15.70 18.74 15.70 53.13 46.88
2026-04-02 17.36 0.00% 21.98% 100.00 22.76 18 15.65 19.09 15.65 50.00 50.00
2026-03-27 17.36 0.00% 0.05% 100.00 11.96 3 19.10 19.10 19.09 0.00 100.00
2026-03-25 17.36 0.00% 21.27% 100.00 22.76 370 15.75 19.10 15.75 48.11 51.89
2026-03-24 17.36 2.12% 0.05% 23.08 11.96 318 18.69 18.70 18.69 0.00 100.00
2026-03-19 17.00 0.00% 13.33% 39.09 22.76 18 16.50 18.70 16.50 22.22 77.78
2026-03-18 17.00 0.00% 0.00% 39.09 11.24 9 16.50 16.50 16.50 44.44 55.56
2026-03-16 17.00 0.00% 0.00% 39.09 22.76 41 16.60 16.60 16.60 39.02 60.98
2026-03-13 17.00 -6.59% 0.00% 39.09 11.24 500 17.00 17.00 17.00 0.00 100.00
2026-03-10 18.20 4.42% 10.30% 100.00 22.76 1,501 16.50 18.20 16.50 100.00 0.00
2026-03-09 17.43 0.00% 0.00% 100.00 13.64 13 18.98 18.98 18.98 0.00 100.00
2026-03-06 17.43 0.00% 22.05% 100.00 21.22 169 15.70 19.15 15.69 50.30 49.70
2026-03-05 17.43 0.00% 0.00% 100.00 13.64 9 19.13 19.13 19.13 0.00 100.00
2026-03-04 17.43 0.00% 0.00% 100.00 21.22 13 15.70 15.70 15.70 100.00 0.00
2026-02-27 17.43 0.00% 0.00% 100.00 13.64 1 19.13 19.13 19.13 0.00 100.00
2026-02-26 17.43 0.00% 0.00% 51.63 21.22 5 19.15 19.15 19.15 0.00 100.00
2026-02-25 17.43 9.97% 18.48% 51.63 13.64 829 17.44 17.44 14.72 99.64 0.36
2026-02-24 15.85 0.00% 0.00% 0.00 21.22 1 17.14 17.14 17.14 0.00 100.00
2026-02-23 15.85 0.00% 16.13% 0.00 10.48 6 17.42 17.42 15.00 33.33 66.67
2026-02-20 15.85 -8.54% 22.18% 0.00 21.22 1,283 18.38 19.06 15.60 7.25 92.75
2026-02-19 17.33 0.00% 15.60% 100.00 10.48 6 18.38 18.38 15.90 50.00 50.00
2026-02-18 17.33 0.00% 0.00% 0.00 24.18 2 18.68 18.68 18.68 0.00 100.00
2026-02-17 17.33 0.00% 21.60% 0.00 10.48 440 17.33 18.97 15.60 51.36 48.64
2026-02-16 17.33 0.00% 3.89% 0.00 24.18 506 18.70 18.70 18.00 0.00 100.00
2026-02-13 17.33 0.00% 21.28% 0.00 10.48 1,216 15.65 18.98 15.65 50.41 49.59
2026-02-12 17.33 -8.79% 15.30% 0.00 24.18 2,355 17.25 19.89 17.25 3.01 96.99
2026-02-11 19.00 0.00% 21.02% 100.00 10.48 169 19.99 20.90 17.27 47.93 52.07
2026-02-10 19.00 0.00% 22.22% 100.00 27.52 159 17.17 20.90 17.10 50.31 49.69
2026-02-04 19.00 0.00% 0.00% 100.00 10.48 41 20.00 20.00 20.00 0.00 100.00
2026-02-02 19.00 0.00% 21.02% 100.00 27.52 55 19.00 20.90 17.27 47.27 52.73
2026-01-30 19.00 0.00% 15.94% 100.00 10.48 176 17.26 20.00 17.25 63.64 36.36
2026-01-29 19.00 0.00% 8.85% 100.00 27.52 65 20.79 20.90 19.20 0.00 100.00
2026-01-28 19.00 0.00% 21.65% 100.00 10.48 226 20.90 20.90 17.18 49.12 50.88
2026-01-27 19.00 0.00% 10.98% 100.00 27.52 256 17.12 19.00 17.12 100.00 0.00
2026-01-26 19.00 0.00% 21.50% 60.12 10.48 4 20.80 20.80 17.12 50.00 50.00
2026-01-23 19.00 5.44% 22.19% 60.12 27.52 1,604 16.50 19.82 16.22 77.24 22.76
2026-01-22 18.02 0.00% 0.00% 0.00 10.48 1 19.00 19.00 19.00 0.00 100.00
2026-01-21 18.02 0.00% 9.02% 29.35 25.56 47 18.18 19.82 18.18 0.00 100.00
2026-01-20 18.02 -3.48% 14.00% 10.59 10.48 516 18.01 20.52 18.00 0.78 99.22
2026-01-19 18.67 0.00% 0.10% 14.21 25.56 65 20.52 20.54 20.52 0.00 100.00
2026-01-16 18.67 0.00% 21.39% 14.21 11.78 274 16.92 20.54 16.92 48.18 51.82
2026-01-15 18.67 1.47% 20.40% 14.21 25.56 417 16.81 20.24 16.81 54.20 45.80
2026-01-14 18.40 -8.14% 21.66% 0.00 11.78 528 18.10 22.02 18.10 7.58 92.42
2026-01-13 20.03 0.00% 21.57% 100.00 25.02 115 18.08 21.98 18.08 50.43 49.57
2026-01-12 20.03 0.00% 15.89% 0.00 15.04 12 19.00 22.02 19.00 33.33 66.67
2026-01-09 20.03 0.00% 21.63% 0.00 25.02 175 18.10 21.99 18.08 49.71 50.29
2026-01-08 20.03 0.00% 21.63% 0.00 15.04 22 18.08 21.99 18.08 50.00 50.00
2026-01-07 20.03 0.00% 21.09% 0.00 25.02 68 18.11 21.93 18.11 50.00 50.00
2026-01-06 20.03 -5.30% 20.75% 0.00 15.04 1,248 19.04 22.99 19.04 25.08 74.92
2026-01-05 21.15 0.00% 21.84% 0.00 25.02 625 19.05 23.21 19.05 50.56 49.44
2026-01-02 21.15 -3.60% 22.18% 0.00 17.28 640 22.46 24.13 19.75 32.03 67.97
2026-01-01 21.94 0.00% 18.47% 100.00 25.02 15 23.99 23.99 20.25 46.67 53.33
2025-12-31 21.94 0.00% 2.78% 0.00 18.86 423 19.75 20.30 19.75 100.00 0.00
2025-12-29 21.94 0.00% 0.00% 0.00 25.02 101 21.50 21.50 21.50 43.56 56.44
2025-12-26 21.94 0.00% 0.00% 0.00 18.86 100 20.00 20.00 20.00 100.00 0.00
2025-12-24 21.94 0.00% 0.05% 0.00 25.02 90 21.93 21.94 21.93 100.00 0.00
2025-12-23 21.94 -3.22% 19.99% 0.00 18.86 458 20.41 24.49 20.41 37.55 62.45
2025-12-22 22.67 0.00% 20.10% 100.00 25.02 137 20.40 24.50 20.40 55.47 44.53
2025-12-19 22.67 0.00% 0.00% 100.00 20.32 172 22.60 22.60 22.60 6.98 93.02
2025-12-18 22.67 0.00% 0.00% 100.00 25.02 8 21.01 21.01 21.01 100.00 0.00
2025-12-17 22.67 0.00% 0.04% 100.00 20.32 431 24.87 24.88 24.87 0.00 100.00
2025-12-15 22.67 0.00% 0.05% 100.00 25.02 22 21.01 21.01 21.00 100.00 0.00
2025-12-08 22.67 0.00% 0.00% 100.00 20.32 200 24.87 24.87 24.87 0.00 100.00
2025-12-05 22.67 0.00% 15.67% 100.00 25.02 30 21.00 24.29 21.00 50.00 50.00
2025-12-04 22.67 0.00% 0.00% 100.00 20.32 227 21.00 21.00 21.00 100.00 0.00
2025-12-02 22.67 0.00% 0.31% 100.00 25.02 499 22.60 22.67 22.60 100.00 0.00
2025-12-01 22.67 0.00% 0.00% 100.00 20.32 165 22.00 22.00 22.00 67.27 32.73
2025-11-27 22.67 0.00% 3.05% 100.00 25.02 370 22.00 22.67 22.00 100.00 0.00
2025-11-26 22.67 0.00% 0.46% 0.00 20.32 402 21.90 22.00 21.90 100.00 0.00
2025-11-25 22.67 0.00% 0.00% 66.50 25.02 153 22.00 22.00 22.00 67.32 32.68
2025-11-21 22.67 0.00% 0.05% 69.51 20.32 300 22.01 22.01 22.00 100.00 0.00
2025-11-20 22.67 0.00% 0.00% 69.51 25.02 1 0.00 0.00 0.00 100.00 0.00
2025-11-19 22.67 -2.91% 0.00% 69.51 20.32 420 22.00 22.00 22.00 66.90 33.10
2025-11-18 23.35 6.14% 6.77% 100.00 25.02 550 23.49 23.49 22.00 90.55 9.45
2025-11-17 22.00 0.92% 0.00% 100.00 21.68 1 0.00 0.00 0.00 100.00 0.00
2025-11-14 21.80 0.00% 0.00% 100.00 22.32 51 22.00 22.00 22.00 0.00 100.00
2025-11-13 21.80 0.00% 9.50% 100.00 21.28 291 23.98 23.98 21.90 0.00 100.00
2025-11-12 21.80 3.46% 6.28% 47.62 22.32 6,141 23.17 23.17 21.80 0.00 100.00
2025-11-11 21.07 2.78% 0.00% 36.60 21.28 107 22.55 22.55 22.55 0.00 100.00
2025-11-10 20.50 2.09% 0.00% 24.14 20.86 150 20.50 20.50 20.50 0.00 100.00
2025-11-06 20.08 1.41% 1.77% 9.40 20.14 120 19.80 20.15 19.80 80.00 20.00
2025-11-04 19.80 -10.00% 18.69% 0.00 20.02 3,201 23.50 23.50 19.80 0.00 100.00
2025-11-03 22.00 0.00% 6.82% 0.00 19.58 3,680 22.00 23.50 22.00 0.00 100.00
2025-10-31 22.00 0.00% 0.00% 50.00 24.42 55 22.00 22.00 22.00 0.00 100.00
2025-10-29 22.00 -2.22% 0.00% 69.70 19.58 2,500 22.00 22.00 22.00 0.00 100.00
2025-10-28 22.50 0.00% 0.00% 100.00 24.42 20 22.00 22.00 22.00 50.00 50.00
2025-10-27 22.50 0.00% 6.27% 63.89 20.58 433 22.00 23.38 22.00 36.26 63.74
2025-10-24 22.50 2.27% 0.22% 82.89 24.42 25,721 22.50 22.50 22.45 100.00 0.00
2025-10-23 22.00 3.04% 0.00% 80.30 20.58 2,084 22.00 22.00 22.00 0.00 100.00
2025-10-22 21.35 0.00% 0.23% 75.47 23.42 122 21.50 21.55 21.50 0.00 100.00
2025-10-21 21.35 -2.95% 17.21% 68.97 19.28 1,959 20.05 23.50 20.05 37.67 62.33
2025-10-20 22.00 10.00% 4.76% 89.13 23.42 620 22.00 22.00 21.00 100.00 0.00
2025-10-17 20.00 0.00% 0.00% 7.35 20.58 82 21.71 21.71 21.71 0.00 100.00
2025-10-16 20.00 0.00% 0.00% 7.35 19.42 86 20.01 20.01 20.01 0.00 100.00
2025-10-15 20.00 -1.23% 20.21% 3.40 20.58 2,061 18.51 22.25 18.51 39.84 60.16
2025-10-14 20.25 0.25% 21.01% 4.10 19.42 3,752 21.99 22.00 18.18 54.18 45.82
2025-10-13 20.20 -1.85% 20.86% 0.00 21.08 1,028 18.55 22.42 18.55 42.61 57.39
2025-10-10 20.58 0.00% 22.25% 0.00 19.32 310 21.60 22.64 18.52 50.00 50.00
2025-10-09 20.58 -3.70% 13.88% 0.00 21.84 1,104 19.23 21.90 19.23 50.54 49.46
2025-10-07 21.37 0.00% 0.00% 44.20 19.32 20 22.00 22.00 22.00 0.00 100.00
2025-10-06 21.37 -8.83% 3.53% 44.20 23.42 656 21.31 22.00 21.25 16.01 83.99
2025-10-03 23.44 0.00% 15.00% 100.00 19.32 64 21.26 24.45 21.26 68.75 31.25
2025-10-01 23.44 0.00% 6.36% 98.98 27.56 468 22.12 23.40 22.00 100.00 0.00
2025-09-30 23.44 7.52% 11.07% 75.19 19.32 6,391 21.50 23.88 21.50 81.51 18.49
2025-09-29 21.80 0.00% 21.53% 10.75 27.56 5,001 23.88 23.88 19.65 50.83 49.17
2025-09-26 21.80 1.40% 17.36% 40.14 16.04 6,181 19.35 22.71 19.35 72.92 27.08
2025-09-25 21.50 -0.09% 14.57% 22.39 27.56 8,951 19.90 22.80 19.90 55.17 44.83
2025-09-24 21.52 -2.80% 13.67% 22.03 15.44 17,971 24.11 24.11 21.21 10.69 89.31
2025-09-23 22.14 -7.71% 17.70% 24.46 27.60 3,072 23.00 25.60 21.75 10.12 89.88
2025-09-22 23.99 6.06% 0.04% 57.88 16.68 36,942 24.00 24.00 23.99 0.00 100.00
2025-09-19 22.62 -9.08% 15.00% 40.43 31.30 11,621 25.99 25.99 22.60 0.59 99.41
2025-09-18 24.88 -0.48% 22.22% 44.08 13.94 6,892 25.99 27.50 22.50 47.61 52.39
2025-09-17 25.00 0.00% 11.17% 29.01 35.82 12 25.68 25.68 23.10 75.00 25.00
2025-09-16 25.00 8.23% 10.72% 19.79 14.18 4,022 22.85 25.30 22.85 87.77 12.23
2025-09-15 23.10 -1.79% 12.30% 0.00 35.82 6,145 25.83 25.83 23.00 3.53 96.47
2025-09-12 23.52 -7.37% 21.09% 0.00 10.38 8,612 27.90 27.90 23.04 9.88 90.12
2025-09-11 25.39 -8.50% 22.18% 0.00 36.66 23,064 30.49 30.52 24.98 7.40 92.60
2025-09-10 27.75 -9.90% 14.72% 27.47 14.12 6,390 31.80 31.80 27.72 0.74 99.26
2025-09-09 30.80 0.00% 10.75% 60.96 41.38 512 31.00 31.00 27.99 93.36 6.64
2025-09-08 30.80 -9.99% 9.74% 69.97 20.22 11,921 31.00 33.80 30.80 0.00 100.00
2025-09-05 34.22 0.00% 0.00% 98.88 41.38 500 34.22 34.22 34.22 0.00 100.00
2025-09-04 34.22 7.71% 22.20% 99.13 27.06 10,968 34.95 34.95 28.60 88.50 11.50
2025-09-03 31.77 10.01% 0.00% 74.00 41.38 3,022 31.77 31.77 31.77 0.00 100.00
2025-09-02 28.88 10.02% 0.00% 50.99 22.16 5,746 28.88 28.88 28.88 0.00 100.00
2025-09-01 26.25 -0.34% 22.06% 32.57 35.60 603 28.50 28.94 23.71 48.59 51.41
2025-08-29 26.34 9.48% 0.23% 27.80 16.90 1,008 26.40 26.40 26.34 0.00 100.00
2025-08-28 24.06 -9.92% 8.15% 29.77 35.78 3,507 24.04 26.00 24.04 1.03 98.97
2025-08-27 26.71 -6.90% 10.77% 43.43 12.34 1,907 26.00 28.60 25.82 32.04 67.96
2025-08-26 28.69 0.00% 0.54% 79.49 41.08 59 25.87 26.00 25.86 100.00 0.00
2025-08-25 28.69 -4.30% 11.07% 84.61 16.30 2,884 27.00 29.99 27.00 56.52 43.48
2025-08-22 29.98 9.14% 21.21% 100.00 41.08 1,124 24.75 30.00 24.75 99.64 0.36
2025-08-21 27.47 0.00% 4.80% 98.71 18.88 33 25.00 26.00 24.81 100.00 0.00
2025-08-20 27.47 9.97% 22.13% 98.72 36.06 7,932 23.00 27.48 22.50 99.80 0.20
2025-08-19 24.98 9.13% 22.23% 98.59 18.88 2,516 22.00 25.18 20.60 95.63 4.37
2025-08-18 22.89 0.00% 22.23% 98.51 31.08 865 21.00 25.18 20.60 49.94 50.06
2025-08-15 22.89 -0.26% 21.64% 98.63 14.70 1,353 20.80 25.24 20.75 47.67 52.33
2025-08-13 22.95 0.17% 22.21% 100.00 31.08 879 20.62 25.20 20.62 50.85 49.15
2025-08-11 22.91 9.88% 22.02% 99.53 14.82 1,845 18.80 22.94 18.80 99.30 0.70
2025-08-08 20.85 9.79% 21.67% 99.11 31.00 618 20.89 20.89 17.17 98.87 1.13
2025-08-06 18.99 1.93% 0.00% 96.23 10.70 92 19.00 19.00 19.00 0.00 100.00
2025-08-05 18.63 0.00% 0.00% 88.24 27.28 1 19.00 19.00 19.00 0.00 100.00
2025-08-04 18.63 -0.11% 10.81% 95.24 9.98 2,353 18.50 20.50 18.50 6.50 93.50
2025-08-01 18.65 0.00% 0.05% 100.00 27.28 14 20.43 20.43 20.42 0.00 100.00
2025-07-31 18.65 0.81% 0.00% 100.00 10.02 44 18.55 18.55 18.55 9.09 90.91
2025-07-28 18.50 0.00% 22.16% 100.00 27.28 261 20.34 20.34 16.65 50.19 49.81
2025-07-24 18.50 1.37% 0.00% 100.00 9.72 1 0.00 0.00 0.00 100.00 0.00
2025-07-23 18.25 1.39% 0.00% 96.15 27.28 1 0.00 0.00 0.00 100.00 0.00
2025-07-22 18.00 0.00% 9.94% 50.00 9.22 98 18.10 19.79 18.00 0.00 100.00
2025-07-21 18.00 0.00% 0.00% 95.45 26.78 27 18.00 18.00 18.00 0.00 100.00
2025-07-18 18.00 0.00% 0.00% 95.45 9.22 137 18.00 18.00 18.00 0.00 100.00
2025-07-17 18.00 -0.06% 0.00% 98.94 26.78 651 18.00 18.00 18.00 0.00 100.00
2025-07-10 18.01 0.06% 0.00% 100.00 9.22 826 18.01 18.01 18.01 0.00 100.00
2025-07-09 18.00 1.12% 0.00% 68.66 26.80 1 0.00 0.00 0.00 100.00 0.00
2025-07-08 17.80 0.00% 0.00% 63.16 9.20 69 17.80 17.80 17.80 0.00 100.00
2025-07-07 17.80 4.22% 0.23% 74.39 26.40 1,457 17.76 17.80 17.76 100.00 0.00
2025-06-30 17.08 0.00% 8.55% 54.35 9.20 138 17.31 18.79 17.31 0.00 100.00
2025-06-27 17.08 -2.40% 13.24% 32.89 24.96 2,070 17.00 19.25 17.00 3.57 96.43
2025-06-26 17.50 0.00% 0.00% 45.45 9.20 1,200 17.50 17.50 17.50 0.00 100.00
2025-06-25 17.50 2.94% 0.00% 45.45 25.80 1 0.00 0.00 0.00 100.00 0.00
2025-06-13 17.00 0.00% 0.00% 72.73 9.20 165 16.50 16.50 16.50 49.70 50.30
2025-06-11 17.00 -3.41% 0.00% 77.36 24.80 1,272 17.00 17.00 17.00 0.00 100.00
2025-06-10 17.60 0.00% 0.00% 100.00 9.20 1 18.99 18.99 18.99 0.00 100.00
2025-06-05 17.60 0.00% 0.00% 100.00 26.00 200 16.00 16.00 16.00 100.00 0.00
2025-06-04 17.60 10.00% 22.22% 100.00 9.20 777 14.40 17.60 14.40 100.00 0.00
2025-06-03 16.00 2.89% 0.00% 100.00 26.00 943 16.00 16.00 16.00 0.00 100.00
2025-06-02 15.55 0.13% 0.00% 100.00 6.00 1 0.00 0.00 0.00 100.00 0.00
2025-05-27 15.53 0.00% 0.00% 100.00 25.10 165 15.55 15.55 15.55 0.00 100.00
2025-05-22 15.53 2.51% 7.35% 100.00 5.96 210 16.64 16.64 15.50 2.86 97.14
2025-05-20 15.15 1.00% 10.62% 53.57 25.10 15 13.56 15.00 13.56 100.00 0.00