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 69.04 -1.39% 12.68% 40.73 85.52 870 64.00 71.00 63.01 75.52 24.48
2026-05-18 70.01 8.56% 2.74% 33.76 52.56 1,774 70.89 70.89 69.00 53.44 46.56
2026-05-15 64.49 -9.73% 22.08% 35.32 87.46 2,998 65.00 78.50 64.30 1.33 98.67
2026-05-14 71.44 -10.00% 4.98% 56.07 41.52 3,797 75.00 75.00 71.44 0.00 100.00
2026-05-13 79.38 7.27% 7.73% 73.93 101.36 807 80.80 80.80 75.00 75.46 24.54
2026-05-12 74.00 -8.07% 17.79% 72.16 57.40 4,209 73.50 85.99 73.00 7.70 92.30
2026-05-11 80.50 8.49% 8.83% 100.00 90.60 4,012 81.62 81.62 75.00 83.08 16.92
2026-05-08 74.20 10.01% 6.00% 100.00 70.40 3,044 70.00 74.20 70.00 100.00 0.00
2026-05-07 67.45 0.00% 14.93% 100.00 78.00 296 60.80 69.88 60.80 73.31 26.69
2026-05-06 67.45 5.97% 19.79% 100.00 56.90 495 68.89 68.89 57.51 87.27 12.73
2026-05-05 63.65 0.00% 1.24% 100.00 78.00 266 58.00 58.00 57.29 100.00 0.00
2026-05-04 63.65 0.00% 12.71% 100.00 49.30 35 57.67 65.00 57.67 82.86 17.14
2026-04-30 63.65 0.00% 0.00% 100.00 78.00 1 57.29 57.29 57.29 100.00 0.00
2026-04-29 63.65 0.00% 1.05% 100.00 49.30 88 57.40 58.00 57.40 100.00 0.00
2026-04-28 63.65 0.00% 13.19% 100.00 78.00 130 58.30 65.99 58.30 69.23 30.77
2026-04-27 63.65 9.76% 21.82% 100.00 49.30 1,054 52.25 63.65 52.25 100.00 0.00
2026-04-23 57.99 0.00% 4.67% 100.00 78.00 6 53.50 56.00 53.50 100.00 0.00
2026-04-22 57.99 0.00% 18.08% 40.15 37.98 34 52.50 61.99 52.50 58.82 41.18
2026-04-21 57.99 7.07% 18.85% 60.13 78.00 2,009 48.85 58.00 48.80 99.90 0.10
2026-04-20 54.16 0.00% 20.88% 45.57 37.98 329 48.80 58.99 48.80 52.58 47.42
2026-04-17 54.16 0.00% 0.00% 45.57 70.34 2 0.00 0.00 0.00 100.00 0.00
2026-04-16 54.16 -9.54% 18.21% 30.70 37.98 1,061 64.00 64.00 54.14 0.19 99.81
2026-04-15 59.87 8.68% 20.97% 48.48 70.34 531 60.00 60.00 49.60 98.68 1.32
2026-04-14 55.09 0.00% 0.00% 0.00 49.40 71 60.00 60.00 60.00 0.00 100.00
2026-04-13 55.09 0.00% 0.02% 0.00 60.78 111 60.00 60.00 59.99 0.00 100.00
2026-04-10 55.09 -8.44% 18.15% 0.00 49.40 954 54.17 64.00 54.17 9.33 90.67
2026-04-09 60.17 0.00% 0.00% 100.00 60.78 30 54.20 54.20 54.20 100.00 0.00
2026-04-08 60.17 0.00% 0.45% 100.00 59.56 126 60.17 60.17 59.90 100.00 0.00
2026-04-07 60.17 0.00% 0.09% 100.00 60.78 40 54.20 54.20 54.15 100.00 0.00
2026-04-06 60.17 0.00% 22.16% 100.00 59.56 521 54.15 66.15 54.15 50.10 49.90
2026-04-03 60.17 0.00% 6.78% 100.00 60.78 107 59.00 63.00 59.00 28.97 71.03
2026-04-02 60.17 0.00% 16.36% 0.00 59.56 6 55.00 64.00 55.00 50.00 50.00
2026-04-01 60.17 0.00% 18.08% 0.00 60.78 100 64.00 64.00 54.20 61.00 39.00
2026-03-31 60.17 0.00% 0.80% 0.00 59.56 252 63.00 63.00 62.50 0.00 100.00
2026-03-30 60.17 0.00% 0.02% 0.00 60.78 8 54.15 54.16 54.15 100.00 0.00
2026-03-27 60.17 -0.68% 5.00% 0.00 59.56 560 60.00 63.00 60.00 5.71 94.29
2026-03-26 60.58 0.00% 16.93% 100.00 60.78 261 63.75 63.75 54.52 65.52 34.48
2026-03-25 60.58 0.00% 21.77% 100.00 60.38 380 66.50 66.50 54.61 50.26 49.74
2026-03-24 60.58 0.00% 19.11% 100.00 60.78 219 60.58 65.00 54.57 57.53 42.47
2026-03-19 60.58 0.00% 0.00% 0.00 60.38 110 66.64 66.64 66.64 0.00 100.00
2026-03-18 60.58 0.00% 19.09% 0.00 60.78 203 64.99 64.99 54.57 57.64 42.36
2026-03-17 60.58 0.00% 22.23% 0.00 60.38 464 56.00 66.64 54.52 50.00 50.00
2026-03-16 60.58 0.00% 1.08% 0.00 60.78 18 54.52 55.11 54.52 100.00 0.00
2026-03-13 60.58 -4.72% 22.21% 0.00 60.38 569 60.01 69.93 57.22 26.36 73.64
2026-03-12 63.58 0.00% 0.00% 0.00 60.78 2 69.90 69.90 69.90 0.00 100.00
2026-03-11 63.58 0.00% 0.13% 0.00 66.38 233 63.57 63.58 63.50 100.00 0.00
2026-03-10 63.58 0.00% 22.21% 0.00 60.78 240 57.22 69.93 57.22 50.00 50.00
2026-03-09 63.58 -9.99% 0.00% 0.00 66.38 1,191 63.58 63.58 63.58 0.00 100.00
2026-03-06 70.64 0.00% 11.67% 18.35 60.78 355 71.00 71.00 63.58 95.21 4.79
2026-03-05 70.64 0.00% 0.15% 12.97 80.50 968 65.05 65.10 65.00 100.00 0.00
2026-03-04 70.64 -9.61% 11.10% 9.76 60.78 3,866 78.15 78.15 70.34 3.85 96.15
2026-03-03 78.15 -7.54% 20.94% 8.87 80.50 1,247 89.00 92.00 76.07 13.07 86.93
2026-03-02 84.52 3.83% 22.17% 7.67 75.80 424 73.26 89.50 73.26 69.34 30.66
2026-02-27 81.40 -7.97% 20.59% 0.00 93.24 7,928 88.00 96.00 79.61 10.92 89.08
2026-02-26 88.45 -8.22% 11.11% 0.00 69.56 5,954 86.73 96.37 86.73 17.84 82.16
2026-02-25 96.37 -10.00% 0.00% 4.71 107.34 3,441 96.37 96.37 96.37 0.00 100.00
2026-02-24 107.08 -10.00% 0.00% 27.93 85.40 1,097 107.08 107.08 107.08 0.00 100.00
2026-02-23 118.98 -7.03% 11.11% 53.14 128.76 193 127.97 127.97 115.17 29.53 70.47
2026-02-20 127.97 -9.05% 18.45% 73.42 109.20 3,727 150.00 150.00 126.64 5.69 94.31
2026-02-19 140.71 1.58% 22.22% 100.00 146.74 6,188 152.37 152.37 124.67 57.90 42.10
2026-02-18 138.52 8.49% 22.23% 100.00 134.68 13,323 140.45 140.45 114.91 92.44 7.56
2026-02-17 127.68 10.00% 0.54% 100.00 142.36 1,702 127.68 127.68 127.00 100.00 0.00
2026-02-16 116.07 10.00% 0.23% 100.00 113.00 1,889 116.07 116.07 115.80 100.00 0.00
2026-02-13 105.52 10.00% 0.00% 100.00 119.14 1,516 105.52 105.52 105.52 0.00 100.00
2026-02-12 95.93 10.00% 9.01% 100.00 91.90 8,748 95.93 95.93 88.00 100.00 0.00
2026-02-11 87.21 4.51% 0.00% 100.00 99.96 1 91.80 91.80 91.80 0.00 100.00
2026-02-10 83.45 10.01% 0.00% 100.00 74.46 4 83.45 83.45 83.45 0.00 100.00
2026-02-09 75.86 9.94% 0.00% 100.00 92.44 2 75.90 75.90 75.90 0.00 100.00
2026-02-06 69.00 10.00% 0.00% 100.00 59.28 9 69.00 69.00 69.00 0.00 100.00
2026-02-04 62.73 9.96% 0.00% 100.00 78.72 2 62.76 62.76 62.76 0.00 100.00
2026-02-03 57.05 9.97% 0.00% 100.00 46.74 1 57.07 57.07 57.07 0.00 100.00
2026-02-02 51.88 9.94% 0.00% 100.00 67.36 204 51.91 51.91 51.91 0.00 100.00
2026-01-30 47.19 10.00% 0.00% 100.00 36.40 4 47.19 47.19 47.19 0.00 100.00
2026-01-29 42.90 3.25% 0.00% 100.00 57.98 1 45.71 45.71 45.71 0.00 100.00
2026-01-28 41.55 10.01% 0.00% 100.00 27.82 101 41.55 41.55 41.55 0.00 100.00
2026-01-27 37.77 7.15% 0.00% 100.00 55.28 3 38.78 38.78 38.78 0.00 100.00
2026-01-26 35.25 9.98% 0.00% 100.00 20.26 1 35.26 35.26 35.26 0.00 100.00
2026-01-23 32.05 0.00% 0.00% 100.00 50.24 21 35.26 35.26 35.26 0.00 100.00
2026-01-22 32.05 8.31% 0.00% 100.00 13.86 1 32.55 32.55 32.55 0.00 100.00
2026-01-21 29.59 9.96% 0.00% 100.00 50.24 1 29.60 29.60 29.60 0.00 100.00
2026-01-20 26.91 8.46% 0.00% 100.00 8.94 208 0.00 0.00 0.00 100.00 0.00
2026-01-19 24.81 10.02% 3.37% 90.74 44.88 8,570 24.81 24.81 24.00 100.00 0.00
2026-01-16 22.55 10.00% 0.00% 86.45 4.74 15,980 22.55 22.55 22.55 0.00 100.00
2026-01-01 20.50 9.98% 0.00% 56.54 40.36 1 0.00 0.00 0.00 100.00 0.00
2025-11-20 18.64 1.64% 0.00% 16.16 0.64 1 0.00 0.00 0.00 100.00 0.00
2025-10-30 18.34 -3.47% 0.00% 1.18 36.64 1 0.00 0.00 0.00 100.00 0.00