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 8.02 0.63% 1.38% 32.00 16.54 106,525 8.01 8.09 7.98 36.36 63.64
2026-05-18 7.97 -0.87% 2.52% 13.64 -0.50 363,037 8.13 8.15 7.95 10.00 90.00
2026-05-15 8.04 -0.74% 1.49% 29.41 16.44 206,492 8.14 8.15 8.03 8.33 91.67
2026-05-14 8.10 0.25% 1.62% 62.50 -0.36 238,088 8.16 8.16 8.03 53.85 46.15
2026-05-13 8.08 -0.49% 1.87% 38.10 16.56 445,709 8.18 8.19 8.04 26.67 73.33
2026-05-12 8.12 0.00% 1.99% 65.38 -0.40 127,348 8.11 8.20 8.04 50.00 50.00
2026-05-11 8.12 0.12% 2.50% 38.64 16.64 454,443 8.11 8.20 8.00 60.00 40.00
2026-05-08 8.11 -0.25% 5.35% 31.37 -0.40 1,380,628 8.05 8.46 8.03 18.60 81.40
2026-05-07 8.13 0.25% 2.23% 32.00 16.62 406,798 8.20 8.24 8.06 38.89 61.11
2026-05-06 8.11 0.62% 1.86% 34.62 -0.36 311,261 8.19 8.20 8.05 40.00 60.00
2026-05-05 8.06 -0.86% 1.88% 38.18 16.58 178,414 8.15 8.15 8.00 40.00 60.00
2026-05-04 8.13 1.12% 2.11% 49.06 -0.46 210,839 8.10 8.22 8.05 47.06 52.94
2026-04-30 8.04 -2.19% 6.61% 37.78 16.72 1,054,453 8.23 8.23 7.72 62.75 37.25
2026-04-29 8.22 -0.96% 5.49% 45.95 -0.64 601,304 8.40 8.45 8.01 47.73 52.27
2026-04-28 8.30 -0.12% 2.80% 70.73 17.08 113,998 8.40 8.44 8.21 39.13 60.87
2026-04-27 8.31 0.48% 5.33% 74.42 -0.48 697,361 8.26 8.69 8.25 13.64 86.36
2026-04-23 8.27 0.98% 3.45% 73.81 17.10 279,399 8.19 8.40 8.12 53.57 46.43
2026-04-22 8.19 0.61% 1.86% 73.17 -0.56 346,315 8.14 8.23 8.08 73.33 26.67
2026-04-21 8.14 -0.12% 1.24% 40.32 16.94 483,619 8.17 8.17 8.07 70.00 30.00
2026-04-20 8.15 -1.21% 2.23% 45.45 -0.66 550,445 8.15 8.24 8.06 50.00 50.00
2026-04-17 8.25 1.48% 3.37% 41.10 16.96 1,205,128 8.19 8.29 8.02 85.19 14.81
2026-04-16 8.13 0.37% 2.74% 56.12 -0.46 508,532 8.10 8.25 8.03 45.45 54.55
2026-04-15 8.10 0.37% 2.50% 53.06 16.72 455,560 8.10 8.20 8.00 50.00 50.00
2026-04-14 8.07 0.88% 2.01% 52.08 -0.52 1,743,269 8.11 8.14 7.98 56.25 43.75
2026-04-13 8.00 -3.15% 2.51% 45.26 16.66 1,005,082 8.18 8.18 7.98 10.00 90.00
2026-04-10 8.26 0.61% 2.35% 60.56 -0.66 353,842 8.29 8.29 8.10 84.21 15.79
2026-04-09 8.21 -2.03% 2.21% 57.58 17.18 267,433 8.34 8.34 8.16 27.78 72.22
2026-04-08 8.38 4.62% 4.31% 80.36 -0.76 797,187 8.48 8.48 8.13 71.43 28.57
2026-04-07 8.01 -0.37% 1.38% 24.24 17.52 226,669 8.08 8.10 7.99 18.18 81.82
2026-04-06 8.04 0.12% 1.89% 48.84 -1.50 152,944 8.05 8.10 7.95 60.00 40.00
2026-04-03 8.03 -0.74% 1.88% 22.73 17.58 123,694 8.02 8.15 8.00 20.00 80.00
2026-04-02 8.09 -0.25% 1.75% 24.10 -1.52 126,076 8.00 8.13 7.99 71.43 28.57
2026-04-01 8.11 0.00% 1.73% 27.38 17.70 225,128 8.11 8.24 8.10 7.14 92.86
2026-03-31 8.11 0.87% 1.63% 50.41 -1.48 240,600 8.09 8.13 8.00 84.62 15.38
2026-03-30 8.04 -1.71% 3.15% 44.35 17.70 375,150 8.19 8.19 7.94 40.00 60.00
2026-03-27 8.18 1.61% 3.13% 55.28 -1.62 224,261 8.09 8.25 8.00 72.00 28.00
2026-03-26 8.05 -5.41% 10.90% 44.00 17.98 3,535,590 8.65 8.65 7.80 29.41 70.59
2026-03-25 8.51 -0.12% 2.72% 61.80 -1.88 385,082 8.53 8.70 8.47 17.39 82.61
2026-03-24 8.52 0.35% 6.43% 56.70 18.90 431,664 8.49 8.94 8.40 22.22 77.78
2026-03-19 8.49 4.81% 7.24% 51.49 -1.86 627,982 8.22 8.59 8.01 82.76 17.24
2026-03-18 8.10 -0.98% 2.73% 58.47 18.84 451,912 8.21 8.28 8.06 18.18 81.82
2026-03-17 8.18 1.61% 2.11% 48.25 -2.64 94,768 8.06 8.23 8.06 70.59 29.41
2026-03-16 8.05 -1.83% 5.88% 37.33 19.00 153,040 8.47 8.47 8.00 10.64 89.36
2026-03-13 8.20 -1.20% 7.59% 46.62 -2.90 182,472 8.50 8.50 7.90 50.00 50.00
2026-03-12 8.30 -1.07% 2.82% 50.00 19.30 124,335 8.39 8.39 8.16 60.87 39.13
2026-03-11 8.39 -0.83% 7.08% 59.18 -2.70 45,986 8.45 8.62 8.05 59.65 40.35
2026-03-10 8.46 7.09% 11.11% 37.50 19.48 351,606 8.05 8.90 8.01 50.56 49.44
2026-03-09 7.90 -4.01% 16.80% 25.26 -2.56 362,532 8.18 8.48 7.26 52.46 47.54
2026-03-06 8.23 -2.37% 5.28% 45.37 18.36 157,595 8.44 8.58 8.15 18.60 81.40
2026-03-05 8.43 1.57% 4.20% 53.77 -1.90 305,903 8.35 8.44 8.10 97.06 2.94
2026-03-04 8.30 0.00% 3.07% 50.27 18.76 166,027 8.33 8.39 8.14 64.00 36.00
2026-03-03 8.30 2.22% 6.53% 39.00 -2.16 470,504 8.12 8.48 7.96 65.38 34.62
2026-03-02 8.12 -10.18% 19.40% 33.04 18.76 703,783 8.10 9.60 8.04 5.13 94.87
2026-02-27 9.04 2.03% 4.99% 49.35 -2.52 838,879 8.91 9.25 8.81 52.27 47.73
2026-02-26 8.86 5.23% 12.50% 45.07 20.60 1,083,443 8.49 9.00 8.00 86.00 14.00 2.00|06.03.2026
2026-02-25 8.42 1.69% 7.50% 18.35 -2.88 1,316,994 8.39 8.60 8.00 70.00 30.00
2026-02-24 8.28 -0.12% 10.56% 6.06 19.72 719,369 8.58 8.90 8.05 27.06 72.94
2026-02-23 8.29 -6.12% 14.81% 6.00 -3.16 555,976 8.83 8.99 7.83 39.66 60.34
2026-02-20 8.83 -0.79% 6.82% 12.77 19.74 494,289 8.90 9.08 8.50 56.90 43.10
2026-02-19 8.90 -1.77% 3.84% 13.33 -2.08 232,617 9.19 9.19 8.85 14.71 85.29
2026-02-18 9.06 0.67% 1.78% 15.00 19.88 249,763 9.10 9.15 8.99 43.75 56.25
2026-02-17 9.00 -1.21% 2.81% 40.35 -1.76 551,240 9.11 9.15 8.90 40.00 60.00
2026-02-16 9.11 -0.44% 2.33% 48.94 19.76 452,242 9.15 9.24 9.03 38.10 61.90
2026-02-13 9.15 -0.22% 1.10% 50.00 -1.54 249,093 9.19 9.19 9.09 60.00 40.00
2026-02-12 9.17 -0.11% 3.30% 46.94 19.84 395,106 9.39 9.39 9.09 26.67 73.33
2026-02-11 9.18 -0.54% 3.85% 52.83 -1.50 263,621 9.23 9.45 9.10 22.86 77.14
2026-02-10 9.23 -1.18% 3.71% 52.83 19.86 200,914 9.34 9.50 9.16 20.59 79.41
2026-02-09 9.34 2.52% 7.03% 66.67 -1.40 2,249,808 9.11 9.74 9.10 37.50 62.50
2026-02-06 9.11 -0.11% 2.09% 23.81 20.08 387,144 9.27 9.27 9.08 15.79 84.21
2026-02-04 9.12 -0.33% 2.09% 20.00 -1.86 676,854 9.15 9.28 9.09 15.79 84.21
2026-02-03 9.15 -0.54% 1.43% 15.62 20.10 700,265 9.20 9.21 9.08 53.85 46.15
2026-02-02 9.20 0.55% 1.98% 18.52 -1.80 331,597 9.20 9.28 9.10 55.56 44.44
2026-01-30 9.15 -0.54% 2.19% 0.00 20.20 304,707 9.20 9.33 9.13 10.00 90.00
2026-01-29 9.20 0.00% 4.92% 0.00 -1.90 1,211,207 9.36 9.60 9.15 11.11 88.89
2026-01-28 9.20 -0.22% 2.07% 29.23 20.30 436,814 9.20 9.37 9.18 10.53 89.47
2026-01-27 9.22 -0.54% 2.39% 50.00 -1.90 666,351 9.41 9.41 9.19 13.64 86.36
2026-01-26 9.27 -1.07% 2.38% 54.12 20.34 416,060 9.37 9.47 9.25 9.09 90.91
2026-01-23 9.37 0.00% 1.93% 53.49 -1.80 441,540 9.37 9.53 9.35 11.11 88.89
2026-01-22 9.37 -1.16% 2.03% 47.92 20.54 586,829 9.49 9.54 9.35 10.53 89.47
2026-01-21 9.48 -1.86% 3.61% 54.12 -1.80 910,300 9.70 9.75 9.41 20.59 79.41
2026-01-20 9.66 2.01% 10.21% 63.01 20.76 10,315,514 9.51 10.47 9.50 16.49 83.51
2026-01-19 9.47 2.71% 3.80% 54.24 -1.44 1,249,259 9.22 9.57 9.22 71.43 28.57
2026-01-16 9.22 0.22% 1.74% 28.95 20.38 487,484 9.30 9.35 9.19 18.75 81.25
2026-01-15 9.20 -1.18% 3.19% 35.71 -1.94 597,944 9.30 9.39 9.10 34.48 65.52
2026-01-14 9.31 -1.06% 1.61% 45.45 20.34 404,139 9.41 9.44 9.29 13.33 86.67
2026-01-13 9.41 0.00% 1.29% 42.86 -1.72 521,006 9.41 9.43 9.31 83.33 16.67
2026-01-12 9.41 -0.63% 2.25% 52.38 20.54 586,384 9.50 9.55 9.34 33.33 66.67
2026-01-09 9.47 0.53% 2.02% 68.18 -1.72 375,022 9.42 9.59 9.40 36.84 63.16
2026-01-08 9.42 0.43% 1.83% 66.67 20.66 774,254 9.39 9.48 9.31 64.71 35.29
2026-01-07 9.38 0.64% 2.16% 50.00 -1.82 736,791 9.32 9.45 9.25 65.00 35.00
2026-01-06 9.32 -0.21% 1.84% 32.73 20.58 687,395 9.42 9.42 9.25 41.18 58.82
2026-01-05 9.34 -1.27% 1.61% 32.14 -1.94 1,010,507 9.46 9.47 9.32 13.33 86.67
2026-01-02 9.46 0.75% 2.67% 34.62 20.62 425,018 9.43 9.60 9.35 44.00 56.00
2026-01-01 9.39 0.86% 2.04% 21.57 -1.70 399,068 9.41 9.49 9.30 47.37 52.63
2025-12-31 9.31 0.32% 2.58% 6.52 20.48 224,166 9.46 9.54 9.30 4.17 95.83
2025-12-30 9.28 -1.07% 9.44% 0.00 -1.86 2,179,182 9.20 9.97 9.11 19.77 80.23
2025-12-29 9.38 -1.37% 3.42% 5.13 20.42 632,508 9.67 9.67 9.35 9.37 90.63
2025-12-26 9.51 -0.31% 3.62% 6.25 -1.66 261,665 9.55 9.74 9.40 32.35 67.65
2025-12-24 9.54 -0.83% 1.79% 12.90 20.68 485,734 9.67 9.67 9.50 23.53 76.47
2025-12-23 9.62 -0.62% 1.46% 13.79 -1.60 618,086 9.62 9.72 9.58 28.57 71.43
2025-12-22 9.68 -0.31% 1.46% 14.29 20.84 423,112 9.71 9.74 9.60 57.14 42.86
2025-12-19 9.71 -0.41% 2.08% 19.23 -1.48 238,266 9.80 9.80 9.60 55.00 45.00
2025-12-18 9.75 0.21% 1.03% 17.24 20.90 310,562 9.81 9.81 9.71 40.00 60.00
2025-12-17 9.73 -0.61% 1.86% 22.58 -1.40 486,119 9.86 9.86 9.68 27.78 72.22
2025-12-16 9.79 0.20% 1.33% 51.35 20.86 778,779 9.87 9.87 9.74 38.46 61.54
2025-12-15 9.77 -0.61% 2.06% 56.10 -1.28 989,244 9.90 9.90 9.70 35.00 65.00
2025-12-12 9.83 -0.51% 1.94% 54.76 20.82 330,209 9.88 9.99 9.80 15.79 84.21
2025-12-11 9.88 0.10% 1.33% 54.76 -1.16 441,919 9.88 9.94 9.81 53.85 46.15
2025-12-10 9.87 -0.70% 1.42% 56.82 20.92 695,382 9.87 9.98 9.84 21.43 78.57
2025-12-09 9.94 0.40% 1.42% 65.79 -1.18 337,538 9.94 9.99 9.85 64.29 35.71
2025-12-08 9.90 1.23% 6.85% 62.86 21.06 1,565,481 9.90 10.45 9.78 17.91 82.09
2025-12-05 9.78 0.62% 1.34% 40.00 -1.26 262,927 9.72 9.85 9.72 46.15 53.85
2025-12-04 9.72 -0.72% 8.46% 16.67 20.82 517,188 9.80 9.87 9.10 80.52 19.48
2025-12-03 9.79 -0.51% 1.33% 16.00 -1.38 285,178 9.85 9.89 9.76 23.08 76.92
2025-12-02 9.84 0.31% 1.13% 20.00 20.96 520,156 9.76 9.87 9.76 72.73 27.27
2025-12-01 9.81 -0.10% 1.54% 5.26 -1.28 450,824 9.87 9.90 9.75 40.00 60.00
2025-11-28 9.82 0.10% 1.23% 5.56 20.90 380,213 9.85 9.90 9.78 33.33 66.67
2025-11-27 9.81 -0.20% 1.12% 0.00 -1.26 513,161 9.90 9.90 9.79 18.18 81.82
2025-11-26 9.83 -0.51% 1.54% 0.00 20.88 423,914 9.88 9.90 9.75 53.33 46.67
2025-11-25 9.88 -0.80% 1.22% 18.75 -1.22 384,680 9.86 9.98 9.86 16.67 83.33
2025-11-24 9.96 0.00% 0.81% 68.75 20.98 206,323 9.99 9.99 9.91 62.50 37.50
2025-11-21 9.96 -0.20% 2.45% 45.83 -1.06 222,542 10.04 10.04 9.80 66.67 33.33
2025-11-20 9.98 0.00% 1.72% 67.65 20.98 493,572 10.05 10.05 9.88 58.82 41.18
2025-11-19 9.98 0.00% 1.92% 50.00 -1.02 522,421 10.08 10.08 9.89 47.37 52.63
2025-11-18 9.98 -0.30% 1.92% 44.23 20.98 323,353 10.02 10.10 9.91 36.84 63.16
2025-11-17 10.01 0.30% 1.71% 46.94 -1.02 871,856 10.14 10.14 9.97 23.53 76.47
2025-11-14 9.98 0.81% 1.52% 37.74 21.04 438,977 10.05 10.05 9.90 53.33 46.67
2025-11-13 9.90 -0.80% 5.10% 32.65 -1.08 591,755 9.97 10.10 9.61 59.18 40.82
2025-11-12 9.98 1.22% 12.82% 38.10 20.88 1,483,688 9.86 10.74 9.52 37.70 62.30
2025-11-11 9.86 -1.20% 2.89% 9.30 -0.92 1,041,142 9.98 9.98 9.70 57.14 42.86
2025-11-10 9.98 -0.60% 11.95% 43.75 20.64 903,427 10.10 10.12 9.04 87.04 12.96
2025-11-07 10.04 0.00% 0.90% 47.73 -0.68 300,103 10.05 10.10 10.01 33.33 66.67
2025-11-06 10.04 -0.69% 1.50% 45.65 20.76 484,511 10.12 10.16 10.01 20.00 80.00
2025-11-05 10.11 0.40% 1.50% 48.84 -0.68 594,389 10.10 10.17 10.02 60.00 40.00
2025-11-04 10.07 -0.10% 1.70% 23.61 20.90 510,523 10.15 10.17 10.00 41.18 58.82
2025-11-03 10.08 -1.27% 1.59% 22.97 -0.76 550,546 10.21 10.21 10.05 18.75 81.25
2025-10-31 10.21 1.69% 2.09% 23.29 20.92 755,898 10.18 10.26 10.05 76.19 23.81
2025-10-30 10.04 -0.20% 1.50% 0.00 -0.50 635,943 10.09 10.17 10.02 13.33 86.67
2025-10-29 10.06 -0.20% 2.00% 0.00 20.58 1,059,413 10.22 10.22 10.02 20.00 80.00
2025-10-28 10.08 -0.40% 2.49% 0.00 -0.46 934,750 10.20 10.30 10.05 12.00 88.00
2025-10-27 10.12 -3.16% 5.69% 0.00 20.62 2,219,974 10.45 10.59 10.02 17.54 82.46
2025-10-24 10.45 -0.29% 3.96% 0.00 -0.38 1,349,812 10.49 10.50 10.10 87.50 12.50
2025-10-23 10.48 -1.13% 2.21% 31.43 21.28 1,618,296 10.60 10.63 10.40 34.78 65.22
2025-10-22 10.60 -0.93% 3.02% 26.40 -0.32 1,107,931 10.90 10.90 10.58 6.25 93.75
2025-10-21 10.70 -1.20% 4.27% 17.74 21.52 2,470,408 10.55 11.00 10.55 33.33 66.67
2025-10-17 10.83 -0.64% 1.67% 13.98 -0.12 1,272,582 10.90 10.96 10.78 27.78 72.22
2025-10-16 10.90 -1.45% 2.67% 27.68 21.78 2,000,121 11.11 11.16 10.87 10.34 89.66
2025-10-15 11.06 -1.25% 2.73% 50.68 0.02 2,602,091 11.25 11.30 11.00 20.00 80.00
2025-10-14 11.20 3.04% 3.87% - 22.10 2,679,361 10.85 11.27 10.85 83.33 16.67
2025-10-13 10.87 -2.86% 3.44% - 0.30 4,366,318 11.00 11.12 10.75 32.43 67.57
2025-10-10 11.19 -5.97% 7.18% - 21.44 7,828,733 11.79 11.79 11.00 24.05 75.95
2025-10-09 11.90 -5.03% 9.92% - 0.94 9,595,137 12.95 12.97 11.80 8.55 91.45
2025-10-08 12.53 3.47% 6.88% - 22.86 39,014,907 13.05 13.05 12.21 38.10 61.90
2025-10-07 12.11 9.99% 2.63% - 2.20 20,197,145 12.11 12.11 11.80 100.00 0.00
2025-10-06 11.01 - 1.94% - 22.02 19,942,661 11.01 11.01 10.80 100.00 0.00