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 16.20 1.25% 1.81% 37.32 -3.16 29,677 16.15 16.30 16.01 65.52 34.48
2026-05-18 16.00 -2.62% 3.39% 24.44 35.56 2,487,648 16.23 16.49 15.95 9.26 90.74
2026-05-15 16.43 0.49% 1.23% 46.85 -3.56 7,316 16.50 16.50 16.30 64.99 35.01
2026-05-14 16.35 -0.97% 2.21% 45.37 36.42 14,412 16.51 16.65 16.29 16.67 83.33
2026-05-13 16.51 0.24% 2.52% 42.24 -3.72 16,939 16.69 16.69 16.28 56.10 43.90
2026-05-12 16.47 -1.14% 2.15% 33.83 36.74 13,599 16.31 16.66 16.31 45.72 54.28
2026-05-11 16.66 -0.18% 2.58% 36.89 -3.80 18,359 16.69 16.69 16.27 92.86 7.14
2026-05-08 16.69 1.27% 2.50% 37.82 37.12 23,597 16.45 16.80 16.39 73.17 26.83
2026-05-07 16.48 -0.48% 1.16% 30.84 -3.74 53,804 16.50 16.59 16.40 42.10 57.90
2026-05-06 16.56 -0.78% 1.82% 48.84 36.70 35,988 16.50 16.80 16.50 20.00 80.00
2026-05-05 16.69 1.15% 3.24% 46.67 -3.58 10,841 16.89 16.89 16.36 62.26 37.74
2026-05-04 16.50 0.30% 4.24% 48.94 36.96 32,327 16.98 16.98 16.29 30.44 69.56
2026-04-30 16.45 -1.44% 2.39% 47.83 -3.96 31,675 16.30 16.69 16.30 38.46 61.54
2026-04-29 16.69 -1.24% 3.95% 63.36 36.86 53,784 17.00 17.10 16.45 36.92 63.08
2026-04-28 16.90 -0.47% 2.04% 75.68 -3.48 14,658 17.00 17.00 16.66 70.59 29.41
2026-04-27 16.98 0.00% 2.31% 82.73 37.28 27,480 17.25 17.25 16.86 30.77 69.23
2026-04-23 16.98 0.53% 3.83% 81.98 -3.32 47,579 16.89 17.35 16.71 42.19 57.81
2026-04-22 16.89 1.81% 3.94% 80.77 37.28 81,748 16.50 17.15 16.50 60.00 40.00
2026-04-21 16.59 -1.13% 2.85% 65.06 -3.50 22,029 16.97 16.97 16.50 19.15 80.85
2026-04-20 16.78 1.51% 3.92% 87.01 36.68 119,885 16.31 16.95 16.31 73.44 26.56
2026-04-17 16.53 0.12% 1.53% 83.61 -3.12 50,824 16.41 16.60 16.35 72.00 28.00
2026-04-16 16.51 1.04% 1.72% 80.33 36.18 73,157 16.35 16.58 16.30 75.00 25.00
2026-04-15 16.34 0.06% 1.35% 62.75 -3.16 49,654 16.48 16.48 16.26 36.36 63.64
2026-04-14 16.33 0.43% 2.36% 62.00 35.84 51,838 16.49 16.49 16.11 57.89 42.11
2026-04-13 16.26 -0.06% 1.81% 55.81 -3.18 53,138 16.25 16.30 16.01 86.21 13.79
2026-04-10 16.27 0.12% 2.62% 61.70 35.70 40,917 16.30 16.43 16.01 61.91 38.09
2026-04-09 16.25 -0.55% 1.86% 47.37 -3.16 21,927 16.34 16.46 16.16 30.00 70.00
2026-04-08 16.34 0.80% 1.80% 61.11 35.66 82,388 16.34 16.40 16.11 79.31 20.69
2026-04-07 16.21 0.56% 1.80% 30.77 -2.98 10,493 16.38 16.38 16.09 41.38 58.62
2026-04-06 16.12 -0.12% 1.43% 46.43 35.40 52,017 16.16 16.28 16.05 30.44 69.56
2026-04-03 16.14 -0.43% 1.56% 51.69 -3.16 11,541 16.05 16.30 16.05 36.00 64.00
2026-04-02 16.21 0.00% 1.37% 50.55 35.44 20,492 16.00 16.22 16.00 95.46 4.54
2026-04-01 16.21 0.00% 2.00% 55.00 -3.02 53,784 16.25 16.35 16.03 56.25 43.75
2026-03-31 16.21 0.31% 2.18% 54.46 35.44 28,828 16.05 16.40 16.05 45.71 54.29
2026-03-30 16.16 -0.74% 1.56% 51.02 -3.02 95,721 16.10 16.25 16.00 64.00 36.00
2026-03-27 16.28 0.37% 2.87% 57.47 35.34 40,660 16.05 16.51 16.05 50.00 50.00
2026-03-26 16.22 -1.46% 1.42% 54.88 -2.78 94,003 16.21 16.44 16.21 4.35 95.65
2026-03-25 16.46 1.73% 1.91% 79.69 35.22 118,788 16.47 16.50 16.19 87.10 12.90
2026-03-24 16.18 0.43% 2.30% 69.05 -2.30 23,264 16.39 16.49 16.12 16.22 83.78
2026-03-19 16.11 -0.56% 2.12% 61.11 34.66 15,773 16.20 16.36 16.02 26.47 73.53
2026-03-18 16.20 0.56% 1.93% 62.86 -2.44 17,623 16.11 16.39 16.08 38.71 61.29
2026-03-17 16.11 -0.06% 1.57% 64.86 34.84 27,923 16.10 16.19 15.94 68.00 32.00
2026-03-16 16.12 -0.12% 0.75% 63.16 -2.62 20,161 16.14 16.19 16.07 41.67 58.33
2026-03-13 16.14 -0.06% 0.75% 79.31 34.86 43,169 16.06 16.18 16.06 66.67 33.33
2026-03-12 16.15 0.06% 1.19% 46.00 -2.58 24,014 16.01 16.19 16.00 78.95 21.05
2026-03-11 16.14 0.37% 2.28% 46.53 34.88 70,673 16.18 16.18 15.82 88.89 11.11
2026-03-10 16.08 0.37% 6.25% 46.00 -2.60 42,270 16.08 16.50 15.53 56.70 43.30
2026-03-09 16.02 -0.06% 5.03% 49.06 34.76 150,692 15.56 16.09 15.32 90.91 9.09
2026-03-06 16.03 -0.50% 1.70% 43.33 -2.72 50,463 16.11 16.19 15.92 40.74 59.26
2026-03-05 16.11 0.69% 1.12% 38.81 34.78 29,136 16.01 16.19 16.01 55.56 44.44
2026-03-04 16.00 -0.12% 2.72% 46.75 -2.56 27,789 15.91 16.25 15.82 41.86 58.14
2026-03-03 16.02 1.39% 3.48% 42.11 34.56 72,653 15.80 16.35 15.80 40.00 60.00
2026-03-02 15.80 -2.65% 8.06% 38.13 -2.52 240,470 15.26 16.49 15.26 43.90 56.10
2026-02-27 16.23 0.12% 2.30% 47.29 34.12 45,435 16.20 16.48 16.11 32.43 67.57
2026-02-26 16.21 0.31% 2.62% 44.36 -1.66 113,062 16.20 16.48 16.06 35.71 64.29
2026-02-25 16.16 0.75% 2.91% 53.75 34.08 103,441 16.04 16.29 15.83 71.74 28.26
2026-02-24 16.04 -0.93% 3.39% 46.84 -1.76 181,747 16.49 16.49 15.95 16.67 83.33
2026-02-23 16.19 -1.34% 3.11% 51.75 33.84 90,398 16.40 16.60 16.10 18.00 82.00
2026-02-20 16.41 1.93% 3.58% 61.48 -1.46 234,043 16.18 16.50 15.93 84.21 15.79
2026-02-19 16.10 -1.17% 2.87% 49.46 34.28 94,251 16.47 16.47 16.01 19.56 80.44
2026-02-18 16.29 0.68% 1.05% 53.49 -2.08 85,806 16.18 16.32 16.15 82.35 17.65
2026-02-17 16.18 -0.74% 2.19% 41.18 34.66 150,338 16.30 16.36 16.01 48.57 51.43
2026-02-16 16.30 -0.37% 1.79% 34.31 -2.30 194,451 16.49 16.49 16.20 34.48 65.52
2026-02-13 16.36 2.00% 4.24% 28.69 34.90 278,077 16.05 16.49 15.82 80.60 19.40
2026-02-12 16.04 -0.62% 1.57% 2.01 -2.18 264,932 16.22 16.22 15.97 28.00 72.00
2026-02-11 16.14 0.00% 1.12% - 34.26 124,568 16.22 16.23 16.05 50.00 50.00
2026-02-10 16.14 0.06% 2.00% - -1.98 139,580 16.35 16.35 16.03 34.37 65.63
2026-02-09 16.13 0.12% 1.06% - 34.26 210,670 16.05 16.22 16.05 47.06 52.94
2026-02-06 16.11 -0.74% 1.31% - -2.00 217,808 16.23 16.24 16.03 38.10 61.90
2026-02-04 16.23 -0.61% 1.94% - 34.22 373,485 16.33 16.33 16.02 67.74 32.26
2026-02-03 16.33 -1.74% 3.99% - -1.76 416,989 16.51 16.70 16.06 42.19 57.81
2026-02-02 16.62 -1.54% 3.03% - 34.42 444,538 16.99 17.00 16.50 24.00 76.00
2026-01-30 16.88 -3.38% 13.85% - -1.18 2,251,130 18.00 18.00 15.81 48.86 51.14
2026-01-29 17.47 - 23.38% - 34.94 4,853,268 21.00 21.00 17.02 11.31 88.69