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 4.01% 7.97% 37.89 27.24 1,709,116 32.90 34.55 32.00 47.84 52.16
2026-05-18 31.94 -2.47% 12.35% 43.20 39.20 1,639,151 32.76 35.40 31.51 11.05 88.95
2026-05-15 32.75 -3.36% 11.11% 60.05 24.68 2,347,028 33.00 34.50 31.05 49.28 50.72
2026-05-14 33.89 -10.01% 15.08% 65.37 40.82 3,909,484 37.51 39.00 33.89 0.00 100.00
2026-05-13 37.66 6.23% 12.72% 92.48 26.96 10,223,135 34.60 39.00 34.60 69.55 30.45
2026-05-12 35.45 6.42% 10.20% 91.68 48.36 7,283,379 36.64 36.64 33.25 64.90 35.10
2026-05-11 33.31 10.01% 7.11% 89.19 22.54 2,939,699 32.40 33.31 31.10 100.00 0.00
2026-05-08 30.28 -0.46% 3.20% 66.67 44.08 97,308 30.60 30.60 29.65 66.32 33.68
2026-05-07 30.42 -1.49% 5.04% 58.54 16.48 525,702 31.50 31.50 29.99 28.48 71.52
2026-05-06 30.88 4.89% 6.35% 58.36 44.36 436,369 29.60 31.00 29.15 93.51 6.49
2026-05-05 29.44 1.66% 5.89% 22.02 17.40 79,943 29.41 29.86 28.20 74.70 25.30
2026-05-04 28.96 -1.23% 7.02% 0.00 41.48 114,571 29.61 30.50 28.50 23.00 77.00
2026-04-30 29.32 -1.81% 6.88% 0.00 16.44 139,311 29.05 29.50 27.60 90.53 9.47
2026-04-29 29.86 -1.55% 10.34% 38.12 42.20 372,393 30.89 32.00 29.00 28.67 71.33
2026-04-28 30.33 -1.08% 4.60% 28.20 17.52 112,399 30.27 31.40 30.02 22.46 77.54
2026-04-27 30.66 -1.41% 7.97% 21.21 43.14 594,472 31.15 32.50 30.10 23.33 76.67
2026-04-23 31.10 -9.22% 15.96% 29.30 18.18 994,631 35.40 35.75 30.83 5.49 94.51
2026-04-22 34.26 8.59% 14.11% 53.12 44.02 602,274 31.99 34.69 30.40 89.98 10.02 10.00|04.05.2026
2026-04-21 31.55 -8.60% 12.54% 49.77 24.50 546,077 34.50 35.00 31.10 11.54 88.46
2026-04-20 34.52 -9.21% 12.30% 72.51 38.60 537,122 37.79 38.43 34.22 7.13 92.87
2026-04-17 38.02 3.48% 15.34% 90.40 30.44 1,617,003 38.01 39.40 34.16 73.66 26.34
2026-04-16 36.74 10.00% 9.35% 78.87 45.60 1,407,216 34.00 36.74 33.60 100.00 0.00
2026-04-15 33.40 5.66% 7.14% 57.62 27.88 415,351 32.50 34.50 32.20 52.17 47.83
2026-04-14 31.61 9.80% 9.21% 52.25 38.92 369,516 29.72 31.67 29.00 97.75 2.25
2026-04-13 28.79 -3.29% 3.93% 26.78 24.30 117,036 28.99 29.10 28.00 71.82 28.18
2026-04-10 29.77 -3.72% 9.91% 29.11 33.28 155,244 30.55 31.94 29.06 24.65 75.35
2026-04-09 30.92 -3.92% 8.84% 27.37 26.26 69,934 33.49 33.49 30.77 5.52 94.48
2026-04-08 32.18 2.84% 10.48% 40.29 35.58 296,197 33.00 34.25 31.00 36.31 63.69
2026-04-07 31.29 1.13% 17.10% 19.76 28.78 429,471 31.98 34.03 29.06 44.87 55.13
2026-04-06 30.94 -1.93% 6.28% 54.28 33.80 42,091 31.50 32.00 30.11 43.91 56.09
2026-04-03 31.55 -4.31% 6.05% 43.19 28.08 45,823 31.30 32.95 31.07 25.53 74.47
2026-04-02 32.97 0.40% 9.35% 31.18 35.02 38,084 30.90 33.79 30.90 71.63 28.37
2026-04-01 32.84 0.06% 12.38% 29.08 30.92 705,654 33.83 34.95 31.10 45.19 54.81
2026-03-31 32.82 7.40% 11.10% 49.91 34.76 64,706 30.00 33.33 30.00 84.68 15.32
2026-03-30 30.56 -5.42% 10.04% 53.00 30.88 87,644 32.00 32.00 29.08 50.68 49.32
2026-03-27 32.31 -9.95% 16.14% 47.57 30.24 250,060 35.00 37.50 32.29 0.38 99.62
2026-03-26 35.88 -0.66% 20.39% 47.25 34.38 565,598 37.49 39.73 33.00 42.79 57.21
2026-03-25 36.12 9.99% 6.24% 36.67 37.38 116,724 34.00 36.12 34.00 100.00 0.00
2026-03-24 32.84 10.02% 9.47% 19.30 34.86 116,738 30.00 32.84 30.00 100.00 0.00
2026-03-19 29.85 -9.41% 10.59% 11.47 30.82 91,294 30.05 32.80 29.66 6.05 93.95
2026-03-18 32.95 -10.00% 1.64% 13.18 28.88 121,193 32.96 33.49 32.95 0.00 100.00
2026-03-17 36.61 -10.00% 11.99% 42.16 37.02 83,905 39.00 41.00 36.61 0.00 100.00
2026-03-16 40.68 -3.94% 15.40% 74.55 36.20 119,288 43.99 43.99 38.12 43.61 56.39
2026-03-13 42.35 3.98% 14.55% 90.28 45.16 179,690 42.75 44.80 39.11 56.94 43.06
2026-03-12 40.73 -3.02% 17.67% 91.14 39.54 109,167 44.48 44.48 37.80 43.86 56.14
2026-03-11 42.00 9.06% 5.90% 100.00 41.92 261,148 42.36 42.36 40.00 84.75 15.25
2026-03-10 38.51 10.00% 0.00% 100.00 42.08 50,501 38.51 38.51 38.51 0.00 100.00
2026-03-09 35.01 9.99% 0.00% 100.00 34.94 69,415 35.01 35.01 35.01 0.00 100.00
2026-03-06 31.83 9.99% 0.00% 100.00 35.08 36,611 31.83 31.83 31.83 0.00 100.00
2026-03-05 28.94 6.28% 0.00% 100.00 28.58 301 29.95 29.95 29.95 0.00 100.00
2026-03-04 27.23 10.02% 0.00% 100.00 29.30 10,200 27.23 27.23 27.23 0.00 100.00
2026-03-03 24.75 10.00% 0.00% 100.00 25.16 1,100 24.75 24.75 24.75 0.00 100.00
2026-03-02 22.50 10.02% 0.00% 100.00 24.34 109,900 22.50 22.50 22.50 0.00 100.00
2026-02-27 20.45 10.01% 0.00% 100.00 20.66 30,000 20.45 20.45 20.45 0.00 100.00
2026-02-26 18.59 10.00% 0.00% 100.00 20.24 5,000 18.59 18.59 18.59 0.00 100.00
2026-02-25 16.90 10.03% 0.00% 100.00 16.94 5,000 16.90 16.90 16.90 0.00 100.00
2026-02-24 15.36 10.03% 0.00% 100.00 16.86 1,000 15.36 15.36 15.36 0.00 100.00
2026-02-23 13.96 10.01% 0.00% 100.00 13.86 1,900 13.96 13.96 13.96 0.00 100.00
2026-02-20 12.69 9.97% 0.00% 100.00 14.06 10,000 12.69 12.69 12.69 0.00 100.00
2026-02-19 11.54 10.01% 0.00% 100.00 11.32 3,000 11.54 11.54 11.54 0.00 100.00
2026-02-18 10.49 10.54% 0.00% 100.00 11.76 2,200 10.49 10.49 10.49 0.00 100.00
2026-02-17 9.49 11.78% 0.00% 100.00 9.22 3,000 9.49 9.49 9.49 0.00 100.00
2026-02-16 8.49 13.35% 0.00% 100.00 9.76 1 0.00 0.00 0.00 100.00 0.00
2026-02-13 7.49 14.88% 0.00% 100.00 7.22 1 0.00 0.00 0.00 100.00 0.00
2026-02-12 6.52 17.69% 0.00% 100.00 7.76 1 0.00 0.00 0.00 100.00 0.00
2026-02-11 5.54 21.76% 0.00% 100.00 5.28 1 0.00 0.00 0.00 100.00 0.00
2026-02-10 4.55 25.34% 0.00% - 5.80 1 0.00 0.00 0.00 100.00 0.00
2026-02-09 3.63 30.58% 0.00% - 3.30 2 3.78 3.78 3.78 0.00 100.00
2026-02-06 2.78 52.75% 0.00% - 3.96 1 0.00 0.00 0.00 100.00 0.00
2026-02-04 1.82 78.43% 0.00% - 1.60 1 0.00 0.00 0.00 100.00 0.00
2026-02-03 1.02 - 0.00% - 2.04 1 0.00 0.00 0.00 100.00 0.00