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 17.20 -0.23% 2.88% 0.00 40.70 51,986 17.24 17.50 17.01 38.78 61.22
2026-05-18 17.24 0.00% 2.46% 0.00 -6.30 24,360 17.49 17.49 17.07 40.48 59.52
2026-05-15 17.24 -0.12% 2.50% 0.00 40.78 84,684 17.30 17.60 17.17 16.28 83.72
2026-05-14 17.26 -0.29% 2.03% 0.00 -6.30 73,559 17.42 17.60 17.25 2.86 97.14
2026-05-13 17.31 -0.80% 2.72% 0.00 40.82 100,483 17.30 17.75 17.28 6.38 93.62
2026-05-12 17.45 -0.51% 2.30% 24.75 -6.20 133,154 17.54 17.80 17.40 12.50 87.50
2026-05-11 17.54 -0.06% 2.80% 48.85 41.10 137,685 17.99 17.99 17.50 8.16 91.84
2026-05-08 17.55 -1.96% 7.35% 38.10 -6.02 366,197 18.26 18.26 17.01 43.20 56.80
2026-05-07 17.90 -0.67% 3.76% 49.64 41.12 66,430 18.48 18.48 17.81 13.43 86.57
2026-05-06 18.02 -0.33% 8.17% 58.09 -5.32 629,226 18.40 18.40 17.01 72.66 27.34
2026-05-05 18.08 -0.71% 4.23% 54.86 41.36 190,017 17.51 18.25 17.51 77.03 22.97
2026-05-04 18.21 1.39% 8.80% 33.76 -5.20 235,347 18.49 19.65 18.06 9.43 90.57
2026-04-30 17.96 2.22% 6.43% 22.88 41.62 301,152 17.20 18.20 17.10 78.18 21.82
2026-04-29 17.57 -2.12% 6.88% 7.04 -5.70 186,556 18.20 18.65 17.45 10.00 90.00
2026-04-28 17.95 0.22% 2.48% 20.79 40.84 111,165 18.09 18.15 17.71 54.55 45.45
2026-04-27 17.91 0.62% 3.11% 38.70 -4.94 118,543 18.00 18.25 17.70 38.18 61.82
2026-04-23 17.80 -0.78% 2.80% 37.25 40.76 88,591 17.83 18.00 17.51 59.18 40.82
2026-04-22 17.94 -5.43% 2.36% 44.70 -5.16 160,367 18.01 18.25 17.83 26.19 73.81
2026-04-21 18.97 -1.40% 11.31% 65.56 41.04 388,265 19.49 19.49 17.51 73.74 26.26
2026-04-20 19.24 -0.82% 7.47% 79.17 -3.10 669,052 19.07 19.99 18.60 46.04 53.96
2026-04-17 19.40 1.41% 2.63% 85.26 41.58 726,125 19.31 19.50 19.00 80.00 20.00
2026-04-16 19.13 3.41% 4.78% 89.91 -2.78 294,094 18.89 19.49 18.60 59.55 40.45
2026-04-15 18.50 0.27% 11.30% 83.04 41.04 1,231,863 18.89 19.20 17.25 64.10 35.90
2026-04-14 18.45 1.26% 3.01% 83.52 -4.04 365,279 18.85 18.85 18.30 27.27 72.73
2026-04-13 18.22 -1.03% 4.45% 68.51 40.94 400,305 18.19 18.29 17.51 91.03 8.97
2026-04-10 18.41 0.82% 4.48% 55.11 -4.50 1,229,109 18.40 18.91 18.10 38.27 61.73
2026-04-09 18.26 -0.22% 5.61% 63.14 41.32 1,035,115 18.30 19.00 17.99 26.73 73.27 10.00|23.04.2026
2026-04-08 18.30 5.72% 4.41% 62.45 -4.80 765,642 18.10 18.70 17.91 49.37 50.63
2026-04-07 17.31 -0.35% 4.12% 37.19 41.40 110,064 17.70 17.70 17.00 44.29 55.71
2026-04-06 17.37 0.58% 2.94% 34.91 -6.78 80,109 17.27 17.50 17.00 74.00 26.00
2026-04-03 17.27 -1.60% 6.36% 30.05 41.52 70,317 17.00 17.72 16.66 57.55 42.45
2026-04-02 17.55 -3.47% 4.23% 44.75 -6.98 48,226 17.33 17.98 17.25 41.10 58.90
2026-04-01 18.18 3.65% 5.65% 64.85 42.08 257,694 17.65 18.50 17.51 67.68 32.32
2026-03-31 17.54 -0.40% 5.76% 28.67 -5.72 57,016 17.01 17.99 17.01 54.08 45.92
2026-03-30 17.61 -1.18% 5.08% 52.15 40.80 59,255 17.13 18.00 17.13 55.17 44.83
2026-03-27 17.82 -1.05% 6.10% 49.10 -5.58 19,776 18.01 18.09 17.05 74.04 25.96
2026-03-26 18.01 -0.61% 2.30% 64.12 41.22 63,212 18.12 18.20 17.79 53.66 46.34
2026-03-25 18.12 1.91% 8.03% 70.25 -5.20 111,926 18.97 18.97 17.56 39.72 60.28
2026-03-24 17.78 0.51% 16.71% 65.32 41.44 98,898 19.28 19.28 16.52 45.65 54.35
2026-03-19 17.69 -2.70% 2.74% 65.46 -5.88 21,995 18.00 18.00 17.52 35.42 64.58
2026-03-18 18.18 3.77% 5.54% 88.22 41.26 103,251 18.25 18.49 17.52 68.04 31.96
2026-03-17 17.52 -1.90% 2.86% 58.45 -4.90 26,231 17.86 18.00 17.50 4.00 96.00
2026-03-16 17.86 3.42% 10.86% 58.45 39.94 156,259 17.85 18.99 17.13 39.25 60.75
2026-03-13 17.27 1.65% 13.20% 54.68 -4.22 541,527 16.91 18.69 16.51 34.86 65.14
2026-03-12 16.99 -0.18% 2.07% 44.09 38.76 39,615 17.02 17.25 16.90 25.72 74.28
2026-03-11 17.02 0.59% 11.38% 57.27 -4.78 58,504 18.40 18.40 16.52 26.60 73.40
2026-03-10 16.92 7.22% 7.30% 40.13 38.82 127,762 16.16 17.34 16.16 64.41 35.59
2026-03-09 15.78 -6.68% 10.17% 24.40 -4.98 338,117 16.79 16.79 15.24 34.84 65.16
2026-03-06 16.91 -1.97% 6.89% 47.98 36.54 90,537 17.99 17.99 16.83 6.90 93.10
2026-03-05 17.25 1.71% 2.00% 49.91 -2.72 206,370 17.00 17.30 16.96 85.29 14.71
2026-03-04 16.96 -2.53% 7.06% 43.88 37.22 356,016 17.55 17.90 16.72 20.34 79.66
2026-03-03 17.40 6.29% 15.45% 40.07 -3.30 247,958 16.20 18.01 15.60 74.69 25.31
2026-03-02 16.37 -9.71% 7.23% 25.27 38.10 621,490 16.80 17.50 16.32 4.24 95.76
2026-02-27 18.13 -2.26% 5.60% 30.85 -5.36 159,189 18.49 18.49 17.51 63.27 36.73
2026-02-26 18.55 8.23% 10.04% 42.07 41.62 278,737 17.13 18.85 17.13 82.56 17.44
2026-02-25 17.14 -0.70% 3.55% 13.98 -4.52 183,215 17.49 17.50 16.90 40.00 60.00
2026-02-24 17.26 -2.15% 8.76% 12.75 38.80 792,260 17.12 18.49 17.00 17.45 82.55
2026-02-23 17.64 -5.21% 11.05% 13.62 -4.28 368,354 18.35 18.99 17.10 28.57 71.43
2026-02-20 18.61 -2.72% 6.74% 15.51 39.56 330,246 19.01 19.48 18.25 29.27 70.73
2026-02-19 19.13 -3.77% 7.30% 14.39 -2.34 257,380 19.88 20.29 18.91 15.94 84.06
2026-02-18 19.88 3.01% 3.84% 15.14 40.60 272,232 19.71 20.00 19.26 83.78 16.22
2026-02-17 19.30 -4.12% 14.51% 15.80 -0.84 996,959 20.70 21.47 18.75 20.22 79.78
2026-02-16 20.13 -2.52% 4.80% 19.12 39.44 362,220 20.75 20.75 19.80 34.74 65.26
2026-02-13 20.65 -0.43% 3.20% 28.22 0.82 194,079 20.60 20.97 20.32 50.77 49.23
2026-02-12 20.74 -2.12% 5.32% 35.20 40.48 492,226 21.39 21.39 20.31 39.81 60.19
2026-02-11 21.19 -3.68% 8.94% 36.52 1.00 1,391,765 21.90 22.90 21.02 9.04 90.96
2026-02-10 22.00 -2.44% 4.01% 52.91 41.38 888,580 22.71 22.83 21.95 5.68 94.32
2026-02-09 22.55 2.78% 7.93% 47.58 2.62 3,015,852 22.12 23.69 21.95 34.48 65.52
2026-02-06 21.94 -0.72% 2.61% 30.85 42.48 318,833 22.10 22.38 21.81 22.81 77.19
2026-02-04 22.10 0.91% 2.57% 28.86 1.40 432,798 22.05 22.35 21.79 55.36 44.64
2026-02-03 21.90 1.20% 1.38% 16.31 42.80 170,514 21.89 22.00 21.70 66.67 33.33
2026-02-02 21.64 -1.55% 2.92% 5.41 1.00 529,504 22.00 22.18 21.55 14.29 85.71
2026-01-30 21.98 0.50% 2.24% 31.25 42.28 296,801 22.20 22.39 21.90 16.33 83.67
2026-01-29 21.87 -3.53% 5.48% 47.62 1.68 789,684 22.88 22.89 21.70 14.29 85.71
2026-01-28 22.67 0.04% 1.73% 58.18 42.06 252,089 22.99 22.99 22.60 17.95 82.05
2026-01-27 22.66 -1.26% 2.17% 55.59 3.28 400,491 22.80 23.10 22.61 10.20 89.80
2026-01-26 22.95 -2.22% 6.14% 65.61 42.04 1,011,624 23.47 24.20 22.80 10.71 89.29
2026-01-23 23.47 -0.64% 4.16% 77.27 3.86 1,629,840 23.70 24.05 23.09 39.58 60.42
2026-01-22 23.62 2.96% 4.55% 55.65 43.08 3,688,923 23.10 23.90 22.86 73.08 26.92
2026-01-21 22.94 4.13% 6.54% 48.80 4.16 3,461,463 22.15 23.45 22.01 64.58 35.42
2026-01-20 22.03 -0.86% 2.46% 21.52 41.72 4,420,677 22.49 22.49 21.95 14.81 85.19
2026-01-19 22.22 -0.54% 3.18% 19.84 2.34 1,472,826 22.34 22.70 22.00 31.43 68.57
2026-01-16 22.34 1.27% 2.95% 17.17 42.10 1,036,283 22.65 22.65 22.00 52.31 47.69
2026-01-15 22.06 -0.41% 4.52% 25.00 2.58 1,437,744 22.47 22.90 21.91 15.15 84.85
2026-01-14 22.15 -4.69% 7.08% 39.85 41.54 1,596,914 23.29 23.29 21.75 25.97 74.03
2026-01-13 23.24 1.00% 4.44% 40.46 2.76 1,815,737 23.01 23.50 22.50 74.00 26.00
2026-01-12 23.01 -1.58% 2.00% 60.38 43.72 809,905 23.30 23.45 22.99 4.35 95.65
2026-01-09 23.38 -1.64% 2.88% 73.92 2.30 1,270,121 23.70 23.97 23.30 11.94 88.06
2026-01-08 23.77 -2.14% 3.29% - 44.46 1,788,877 24.40 24.50 23.72 6.41 93.59
2026-01-07 24.29 2.49% 6.41% - 3.08 4,968,639 23.71 24.75 23.26 69.13 30.87
2026-01-06 23.70 3.27% 9.08% - 45.50 5,628,914 22.46 24.50 22.46 60.78 39.22
2026-01-05 22.95 -4.30% 6.64% - 1.90 6,866,176 23.98 24.10 22.60 23.33 76.67
2026-01-02 23.98 10.00% 4.22% - 44.00 35,325,054 23.98 23.98 23.01 100.00 0.00
2026-01-01 21.80 9.99% 0.00% - 3.96 718,151 21.80 21.80 21.80 0.00 100.00
2025-12-31 19.82 - 0.00% - 39.64 612,298 19.82 19.82 19.82 0.00 100.00