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 23.10 0.00% 0.00% 73.51 -5.68 99 23.10 23.10 23.10 0.00 100.00
2026-05-18 23.10 10.00% 10.00% 73.51 51.88 700 21.00 23.10 21.00 100.00 0.00
2026-05-15 21.00 10.01% 0.00% 65.11 -5.68 1,000 21.00 21.00 21.00 0.00 100.00
2026-05-14 19.09 10.03% 0.00% 50.96 47.68 1,499 19.09 19.09 19.09 0.00 100.00
2026-05-12 17.35 0.00% 0.00% 22.22 -9.50 100 18.50 18.50 18.50 0.00 100.00
2026-05-04 17.35 -4.46% 17.53% 22.22 44.20 1,000 19.98 19.98 17.00 11.70 88.30
2026-04-30 18.16 3.77% 0.00% 30.56 -9.50 500 18.16 18.16 18.16 0.00 100.00
2026-04-21 17.50 0.00% 0.00% 0.00 45.82 10 19.25 19.25 19.25 0.00 100.00
2026-04-17 17.50 -7.89% 19.43% 0.00 -10.82 1,598 20.90 20.90 17.50 0.00 100.00
2026-04-16 19.00 0.00% 0.00% 0.00 45.82 1 20.90 20.90 20.90 0.00 100.00
2026-04-15 19.00 0.00% 0.24% 0.00 -7.82 2 20.85 20.90 20.85 0.00 100.00
2026-04-14 19.00 0.00% 15.41% 0.00 45.82 205 18.11 20.90 18.11 31.71 68.29
2026-04-13 19.00 0.00% 4.50% 0.00 -7.82 175 20.00 20.90 20.00 0.00 100.00
2026-04-09 19.00 0.00% 0.00% 0.00 45.82 101 20.90 20.90 20.90 0.00 100.00
2026-04-08 19.00 0.00% 0.00% 29.69 -7.82 1 20.90 20.90 20.90 0.00 100.00
2026-04-07 19.00 0.00% 0.52% 29.69 45.82 326 19.20 19.30 19.20 0.00 100.00
2026-04-03 19.00 0.00% 0.00% 21.59 -7.82 100 20.90 20.90 20.90 0.00 100.00
2026-04-02 19.00 -5.00% 15.79% 21.59 45.82 702 20.00 22.00 19.00 0.00 100.00
2026-04-01 20.00 0.00% 15.79% 19.39 -7.82 2 22.00 22.00 19.00 50.00 50.00
2026-03-27 20.00 -9.50% 0.00% 19.39 47.82 1,150 20.00 20.00 20.00 0.00 100.00
2026-03-13 22.10 -5.96% 3.17% 18.29 -7.82 1,000 22.80 22.80 22.10 0.00 100.00
2026-03-05 23.50 0.00% 0.00% 16.67 52.02 1 25.00 25.00 25.00 0.00 100.00
2026-03-04 23.50 8.80% 0.00% 20.90 -5.02 1,700 23.50 23.50 23.50 0.00 100.00
2026-03-03 21.60 0.00% 0.00% 6.03 52.02 51 22.40 22.40 22.40 0.00 100.00
2026-03-02 21.60 -10.00% 1.85% 6.03 -8.82 2,000 22.00 22.00 21.60 0.00 100.00
2026-02-24 24.00 0.00% 10.00% 7.91 52.02 1,500 26.40 26.40 24.00 0.00 100.00
2026-02-23 24.00 -7.69% 19.17% 7.91 -4.02 3,399 28.60 28.60 24.00 0.00 100.00
2026-02-20 26.00 0.00% 19.17% 10.68 52.02 61 24.00 28.60 24.00 44.26 55.74
2026-02-18 26.00 -9.38% 0.00% 10.68 -0.02 600 26.00 26.00 26.00 0.00 100.00
2026-02-17 28.69 -7.75% 20.35% 20.20 52.02 1,311 34.00 34.00 28.25 7.63 92.37
2026-02-16 31.10 2.00% 7.56% 19.55 5.36 3,510 33.45 33.45 31.10 0.00 100.00
2026-02-13 30.49 0.00% 0.00% 0.00 56.84 200 31.00 31.00 31.00 0.00 100.00
2026-02-11 30.49 0.00% 8.00% 0.00 4.14 35 33.48 33.48 31.00 0.00 100.00
2026-02-09 30.49 0.00% 0.00% 0.00 56.84 220 0.00 0.00 0.00 100.00 0.00
2026-02-04 30.49 0.00% 0.00% 0.00 4.14 10 33.50 33.50 33.50 0.00 100.00
2026-02-03 30.49 0.00% 0.09% 0.00 56.84 15 33.50 33.53 33.50 0.00 100.00
2026-02-02 30.49 0.00% 0.00% 0.00 4.14 1 33.54 33.54 33.54 0.00 100.00
2026-01-30 30.49 0.00% 0.00% 0.00 56.84 15 33.50 33.50 33.50 0.00 100.00
2026-01-29 30.49 -7.61% 19.60% 0.00 4.14 1,654 30.11 36.00 30.10 6.59 93.41
2026-01-28 33.00 0.00% 0.00% 0.00 56.84 423 31.25 31.25 31.25 100.00 0.00
2026-01-26 33.00 0.00% 0.03% 0.00 9.16 97 31.11 31.11 31.10 100.00 0.00
2026-01-22 33.00 -0.78% 7.87% 41.72 56.84 2,120 31.51 33.99 31.51 60.09 39.91
2026-01-21 33.26 0.00% 0.00% 43.16 9.16 110 34.50 34.50 34.50 0.00 100.00
2026-01-20 33.26 -2.18% 12.12% 43.46 57.36 1,151 37.00 37.00 33.00 6.52 93.48
2026-01-16 34.00 -9.43% 0.00% 31.10 9.16 854 34.00 34.00 34.00 0.00 100.00
2026-01-15 37.54 0.00% 0.00% 46.73 58.84 1 37.00 37.00 37.00 100.00 0.00
2026-01-14 37.54 0.00% 0.00% 46.73 16.24 134 38.00 38.00 38.00 0.00 100.00
2026-01-13 37.54 0.00% 0.00% 46.73 58.84 610 37.99 37.99 37.99 0.00 100.00
2026-01-09 37.54 0.00% 0.00% 46.73 16.24 80 38.00 38.00 38.00 0.00 100.00
2026-01-08 37.54 9.48% 13.41% 46.73 58.84 800 33.10 37.54 33.10 100.00 0.00
2026-01-06 34.29 0.00% 0.00% 1.06 16.24 250 37.39 37.39 37.39 0.00 100.00
2026-01-05 34.29 0.12% 10.44% 1.06 52.34 979 34.00 37.55 34.00 8.17 91.83
2026-01-01 34.25 -9.87% 10.92% 21.05 16.24 2,008 34.50 37.99 34.25 0.00 100.00
2025-12-31 38.00 0.00% 0.00% 100.00 52.26 110 38.00 38.00 38.00 0.00 100.00
2025-12-22 38.00 0.00% 7.95% 100.00 23.74 310 38.00 38.00 35.20 100.00 0.00
2025-12-19 38.00 0.00% 0.00% 100.00 52.26 150 41.80 41.80 41.80 0.00 100.00
2025-12-18 38.00 0.00% 8.26% 100.00 23.74 1,000 35.25 38.00 35.10 100.00 0.00
2025-12-17 38.00 0.00% 0.00% 68.49 52.26 607 38.00 38.00 38.00 0.00 100.00
2025-12-16 38.00 0.00% 2.63% 76.04 23.74 131 39.00 39.00 38.00 0.00 100.00
2025-12-15 38.00 0.00% 8.57% 76.04 52.26 90 35.00 38.00 35.00 100.00 0.00
2025-12-12 38.00 2.70% 0.00% 76.04 23.74 632 38.00 38.00 38.00 0.00 100.00
2025-12-11 37.00 0.00% 0.00% 59.43 52.26 140 37.00 37.00 37.00 0.00 100.00
2025-12-10 37.00 0.00% 0.00% 47.51 21.74 280 37.00 37.00 37.00 0.00 100.00
2025-12-09 37.00 4.82% 0.00% 40.38 52.26 500 37.00 37.00 37.00 0.00 100.00
2025-12-08 35.30 6.97% 13.50% 33.09 21.74 1,399 32.00 35.30 31.10 100.00 0.00
2025-12-05 33.00 -6.52% 0.00% 34.04 48.86 899 33.00 33.00 33.00 0.00 100.00
2025-12-02 35.30 6.97% 10.31% 51.05 17.14 1,736 32.00 35.30 32.00 100.00 0.00
2025-12-01 33.00 0.00% 0.00% 38.46 53.46 50 33.20 33.20 33.20 0.00 100.00
2025-11-27 33.00 0.00% 0.00% 35.71 12.54 400 33.00 33.00 33.00 0.00 100.00
2025-11-26 33.00 -5.71% 12.12% 29.41 53.46 2,000 37.00 37.00 33.00 0.00 100.00
2025-11-24 35.00 -7.06% 0.00% 35.06 12.54 1,000 35.00 35.00 35.00 0.00 100.00
2025-11-19 37.66 -5.85% 10.68% 42.39 57.46 600 40.95 40.95 37.00 16.67 83.33
2025-11-17 40.00 0.00% 0.00% 51.92 17.86 1,005 36.00 36.00 36.00 100.00 0.00
2025-11-13 40.00 6.67% 3.13% 64.29 62.14 3,505 41.00 41.25 40.00 0.00 100.00
2025-11-12 37.50 7.14% 0.00% 58.16 17.86 800 37.50 37.50 37.50 0.00 100.00
2025-11-06 35.00 -2.78% 11.43% 43.29 57.14 3,001 39.00 39.00 35.00 0.00 100.00
2025-11-05 36.00 -2.70% 0.00% 34.50 12.86 1,000 36.00 36.00 36.00 0.00 100.00
2025-11-04 37.00 -7.50% 5.41% 38.33 59.14 1,301 39.00 39.00 37.00 0.00 100.00
2025-10-31 40.00 1.01% 11.11% 37.16 14.86 4,000 38.00 40.00 36.00 100.00 0.00
2025-10-30 39.60 0.00% 6.59% 25.09 65.14 239 35.65 38.00 35.65 100.00 0.00
2025-10-27 39.60 0.00% 0.00% 25.09 14.06 499 42.00 42.00 42.00 0.00 100.00
2025-10-24 39.60 10.00% 1.54% 25.09 65.14 3,800 39.00 39.60 39.00 100.00 0.00
2025-10-21 36.00 1.27% 0.00% 4.75 14.06 100 38.88 38.88 38.88 0.00 100.00
2025-10-17 35.55 -2.28% 6.92% 21.21 57.94 1,500 33.25 35.55 33.25 100.00 0.00
2025-10-15 36.38 -9.05% 22.22% 22.37 13.16 2,599 36.00 44.00 36.00 4.73 95.27
2025-10-14 40.00 0.45% 2.50% 29.36 59.60 2,000 41.00 41.00 40.00 0.00 100.00
2025-10-13 39.82 -7.82% 13.11% 28.25 20.40 700 44.00 44.00 38.90 18.00 82.00
2025-10-09 43.20 -10.00% 15.74% 40.15 59.24 2,901 43.20 50.00 43.20 0.00 100.00
2025-10-08 48.00 0.00% 4.00% 100.00 27.16 4 52.00 52.00 50.00 0.00 100.00
2025-10-06 48.00 0.00% 0.00% 100.00 68.84 10 50.00 50.00 50.00 0.00 100.00
2025-10-03 48.00 0.00% 1.54% 100.00 27.16 2 52.00 52.80 52.00 0.00 100.00
2025-10-02 48.00 7.19% 0.21% 48.71 68.84 2,896 47.90 48.00 47.90 100.00 0.00
2025-10-01 44.78 0.00% 0.00% 56.37 27.16 1 49.00 49.00 49.00 0.00 100.00
2025-09-30 44.78 0.00% 0.00% 56.37 62.40 1 48.50 48.50 48.50 0.00 100.00
2025-09-29 44.78 0.00% 0.00% 62.12 27.16 400 49.26 49.26 49.26 0.00 100.00
2025-09-26 44.78 0.00% 0.00% 62.12 62.40 1 49.25 49.25 49.25 0.00 100.00
2025-09-25 44.78 0.00% 0.00% 48.35 27.16 1 48.00 48.00 48.00 0.00 100.00
2025-09-24 44.78 0.00% 0.00% 57.42 62.40 1 49.26 49.26 49.26 0.00 100.00
2025-09-23 44.78 0.00% 9.22% 57.42 27.16 204 49.26 49.26 45.10 0.00 100.00
2025-09-22 44.78 -7.04% 14.09% 46.92 62.40 1,004 50.20 50.20 44.00 12.55 87.45
2025-09-19 48.17 10.00% 4.72% 58.55 27.16 1,751 46.00 48.17 46.00 100.00 0.00
2025-09-18 43.79 0.00% 0.00% 39.03 69.18 100 45.50 45.50 45.50 0.00 100.00
2025-09-17 43.79 2.77% 10.28% 49.19 18.40 1,300 42.50 46.87 42.50 29.54 70.46
2025-09-15 42.61 0.00% 0.00% 43.19 69.18 1 43.00 43.00 43.00 0.00 100.00
2025-09-12 42.61 -5.65% 16.76% 43.10 16.04 1,011 42.55 49.68 42.55 0.89 99.11
2025-09-11 45.16 5.74% 6.77% 57.85 69.18 600 44.00 46.98 44.00 39.00 61.00
2025-09-10 42.71 0.00% 0.00% 47.58 21.14 45 45.00 45.00 45.00 0.00 100.00
2025-09-09 42.71 -6.81% 17.65% 42.79 64.28 1,526 42.55 50.00 42.50 2.82 97.18
2025-09-02 45.83 0.00% 8.41% 80.51 21.14 50 45.20 49.00 45.20 16.00 84.00
2025-08-27 45.83 0.00% 19.98% 80.51 70.52 17 41.25 49.49 41.25 52.94 47.06
2025-08-25 45.83 4.23% 1.43% 73.64 21.14 2,524 45.35 46.00 45.35 73.85 26.15
2025-08-21 43.97 0.00% 1.10% 66.11 70.52 122 45.79 46.00 45.50 0.00 100.00
2025-08-20 43.97 -0.05% 0.05% 66.11 17.42 3,520 43.96 43.98 43.96 50.00 50.00
2025-08-19 43.99 0.00% 0.00% 81.48 70.52 20 42.00 42.00 42.00 100.00 0.00
2025-08-18 43.99 2.30% 1.36% 56.34 17.46 2,899 43.40 43.99 43.40 100.00 0.00
2025-08-15 43.00 -1.53% 0.00% 50.00 70.52 500 43.00 43.00 43.00 0.00 100.00
2025-08-13 43.67 0.00% 0.05% 61.68 15.48 201 43.97 43.99 43.97 0.00 100.00
2025-08-12 43.67 0.00% 5.12% 64.60 71.86 201 43.00 44.15 42.00 77.61 22.39
2025-08-11 43.67 -0.75% 4.76% 40.58 15.48 1,100 44.00 44.00 42.00 83.45 16.55
2025-08-08 44.00 2.33% 2.33% 41.70 71.86 1,099 43.00 44.00 43.00 100.00 0.00
2025-08-07 43.00 0.00% 0.05% 36.40 16.14 200 42.00 42.02 42.00 100.00 0.00
2025-08-06 43.00 5.94% 0.23% 36.40 69.86 2,570 42.90 43.00 42.90 100.00 0.00
2025-08-05 40.59 -5.60% 17.95% 18.51 16.14 1,033 43.00 46.00 39.00 22.75 77.25
2025-08-04 43.00 0.00% 0.00% 25.73 65.04 122 43.00 43.00 43.00 0.00 100.00
2025-07-31 43.00 2.38% 4.42% 53.31 20.96 930 44.90 44.90 43.00 0.00 100.00
2025-07-30 42.00 1.42% 1.19% 63.80 65.04 4,092 42.35 42.50 42.00 0.00 100.00
2025-07-29 41.41 -9.96% 9.88% 49.87 18.96 807 41.41 45.50 41.41 0.00 100.00
2025-07-28 45.99 0.00% 17.39% 79.20 63.86 305 48.60 48.60 41.40 63.61 36.39
2025-07-25 45.99 0.00% 4.26% 83.24 28.12 16 49.00 49.00 47.00 0.00 100.00
2025-07-24 45.99 0.00% 8.72% 85.75 63.86 1,100 41.39 45.00 41.39 100.00 0.00
2025-07-23 45.99 -0.02% 6.68% 86.04 28.12 7,641 46.00 49.06 45.99 0.00 100.00
2025-07-22 46.00 0.00% 0.02% 86.53 63.86 2,110 46.00 46.00 45.99 100.00 0.00
2025-07-21 46.00 8.62% 0.90% 86.53 28.14 1,494 45.59 46.00 45.59 100.00 0.00
2025-07-18 42.35 10.00% 0.00% 83.84 63.86 807 42.35 42.35 42.35 0.00 100.00
2025-07-17 38.50 -7.12% 1.05% 74.35 20.84 1,362 38.10 38.50 38.10 100.00 0.00
2025-07-16 41.45 10.01% 18.39% 85.13 56.16 2,260 35.01 41.45 35.01 100.00 0.00
2025-07-15 37.68 10.01% 0.00% 79.34 26.74 1,070 37.68 37.68 37.68 0.00 100.00
2025-07-14 34.25 9.99% 10.48% 68.00 48.62 16,642 31.00 34.25 31.00 100.00 0.00
2025-07-11 31.14 1.43% 15.73% 25.39 19.88 4,515 27.65 32.00 27.65 80.22 19.78
2025-07-10 30.70 2.33% 11.64% 52.55 42.40 13,033 27.50 30.70 27.50 100.00 0.00
2025-07-09 30.00 0.00% 1.97% 53.15 19.00 21 30.40 31.00 30.40 0.00 100.00
2025-07-08 30.00 0.00% 14.66% 50.73 41.00 7,385 27.02 30.98 27.02 75.25 24.75
2025-07-07 30.00 -3.23% 13.44% 35.15 19.00 5,698 31.50 31.99 28.20 47.49 52.51
2025-07-04 31.00 -3.13% 0.03% 28.15 41.00 3,000 30.99 31.00 30.99 100.00 0.00
2025-07-03 32.00 0.00% 9.59% 22.89 21.00 26,511 32.00 32.00 29.20 100.00 0.00
2025-07-02 32.00 0.00% 3.56% 17.96 43.00 15,525 30.90 32.00 30.90 100.00 0.00
2025-07-01 32.00 -4.05% 9.52% 30.53 21.00 49,811 31.00 32.90 30.04 68.53 31.47
2025-06-30 33.35 9.92% 7.58% 41.63 43.00 35,051 31.00 33.35 31.00 100.00 0.00
2025-06-27 30.34 2.67% 22.13% 42.55 23.70 36,315 27.00 32.51 26.62 63.16 36.84
2025-06-26 29.55 -1.14% 18.96% 47.02 36.98 60,196 27.50 32.00 26.90 51.96 48.04
2025-06-25 29.89 -10.00% 0.37% 52.12 22.12 49,044 29.90 30.00 29.89 0.00 100.00
2025-06-24 33.21 -10.00% 0.00% 61.41 37.66 2,705 33.21 33.21 33.21 0.00 100.00
2025-06-23 36.90 -10.00% 0.00% 71.76 28.76 5,675 36.90 36.90 36.90 0.00 100.00
2025-06-20 41.00 -10.01% 22.24% 84.12 45.04 172,517 50.12 50.12 41.00 0.00 100.00
2025-06-19 45.56 9.18% 0.00% 100.00 36.96 375 45.90 45.90 45.90 0.00 100.00
2025-06-18 41.73 9.99% 0.00% 100.00 54.16 3,750 41.73 41.73 41.73 0.00 100.00
2025-06-17 37.94 10.00% 0.00% 100.00 29.30 195 37.94 37.94 37.94 0.00 100.00
2025-06-16 34.49 10.02% 0.00% 100.00 46.58 6,594 34.49 34.49 34.49 0.00 100.00
2025-06-13 31.35 10.00% 0.00% 100.00 22.40 1,215 31.35 31.35 31.35 0.00 100.00
2025-06-12 28.50 10.00% 0.00% 100.00 40.30 2,165 28.50 28.50 28.50 0.00 100.00
2025-06-11 25.91 10.02% 0.00% 100.00 16.70 5,748 25.91 25.91 25.91 0.00 100.00
2025-06-10 23.55 10.00% 0.00% - 35.12 826 23.55 23.55 23.55 0.00 100.00
2025-06-05 21.41 10.02% 0.00% - 11.98 105,858 21.41 21.41 21.41 0.00 100.00
2025-06-04 19.46 10.01% 0.00% - 30.84 681 19.46 19.46 19.46 0.00 100.00
2025-06-03 17.69 10.01% 0.00% - 8.08 5,505 17.69 17.69 17.69 0.00 100.00
2025-06-02 16.08 9.99% 0.00% - 27.30 1,510 16.08 16.08 16.08 0.00 100.00
2025-05-30 14.62 10.01% 0.00% - 4.86 24,101 14.62 14.62 14.62 0.00 100.00
2025-05-29 13.29 9.83% 0.00% - 24.38 502 13.31 13.31 13.31 0.00 100.00
2025-05-27 12.10 10.00% 0.00% - 2.20 22,696 12.10 12.10 12.10 0.00 100.00
2025-05-26 11.00 - 0.00% - 22.00 204 11.00 11.00 11.00 0.00 100.00