CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 64.95 8.89% 1.56% 67.58 -4.34 2,010 63.95 64.95 63.95 100.00 0.00
2026-04-09 59.65 9.95% 6.10% 60.20 134.24 5,005 59.00 59.68 56.25 99.12 0.88
2026-04-08 54.25 0.00% 20.42% 42.93 -14.94 210 49.56 59.68 49.56 46.19 53.81
2026-04-07 54.25 -3.30% 10.68% 42.93 123.44 600 51.50 57.00 51.50 50.00 50.00
2026-04-06 56.10 0.00% 0.00% 50.42 -14.94 1 0.00 0.00 0.00 100.00 0.00
2026-04-02 56.10 0.00% 0.00% 50.42 127.14 1 56.00 56.00 56.00 0.00 100.00
2026-04-01 56.10 0.00% 8.25% 50.42 -14.94 4 57.00 61.70 57.00 0.00 100.00
2026-03-31 56.10 7.88% 4.00% 33.04 127.14 500 55.00 57.20 55.00 50.00 50.00
2026-03-30 52.00 -9.17% 6.69% 10.28 -14.94 1,750 51.55 55.00 51.55 13.03 86.97
2026-03-26 57.25 0.00% 0.00% 18.21 118.94 400 55.00 55.00 55.00 100.00 0.00
2026-03-25 57.25 2.21% 0.00% 55.01 -4.44 243 61.61 61.61 61.61 0.00 100.00
2026-03-24 56.01 0.00% 9.09% 42.26 118.94 324 55.00 60.00 55.00 20.06 79.94
2026-03-19 56.01 0.00% 0.00% 35.46 -6.92 2 50.60 50.60 50.60 100.00 0.00
2026-03-17 56.01 0.00% 6.78% 25.27 118.94 2 51.51 55.00 51.51 100.00 0.00
2026-03-12 56.01 0.00% 1.33% 25.27 -6.92 8 50.45 51.12 50.45 100.00 0.00
2026-03-10 56.01 0.00% 0.00% 26.54 118.94 10 61.60 61.60 61.60 0.00 100.00
2026-03-04 56.01 -9.05% 5.18% 21.57 -6.92 502 56.00 58.90 56.00 0.40 99.60
2026-02-27 61.58 0.00% 0.00% 27.03 118.94 40 58.00 58.00 58.00 100.00 0.00
2026-02-26 61.58 0.00% 0.00% 27.03 4.22 5 60.00 60.00 60.00 100.00 0.00
2026-02-25 61.58 9.94% 0.26% 40.39 118.94 10,316 61.44 61.60 61.44 87.50 12.50
2026-02-24 56.01 -3.51% 0.09% 22.49 4.22 500 56.05 56.05 56.00 20.00 80.00
2026-02-23 58.05 -4.18% 3.36% 35.65 107.80 1,501 60.00 60.00 58.05 0.00 100.00
2026-02-20 60.58 -9.46% 2.96% 31.93 8.30 1,399 60.60 62.00 60.22 20.23 79.77
2026-02-19 66.91 0.00% 4.30% 39.53 112.86 279 63.00 63.00 60.40 100.00 0.00
2026-02-17 66.91 0.57% 3.00% 39.53 20.96 1,064 65.25 66.95 65.00 97.93 2.07
2026-02-13 66.53 -7.20% 4.60% 38.51 112.86 14,650 65.01 68.00 65.01 50.83 49.17
2026-02-11 71.69 0.00% 0.00% 54.49 20.20 1 70.00 70.00 70.00 100.00 0.00
2026-02-10 71.69 0.00% 0.00% 54.49 123.18 1 69.00 69.00 69.00 100.00 0.00
2026-02-06 71.69 7.38% 2.98% 54.49 20.20 5,078 69.87 71.95 69.87 87.50 12.50
2026-02-04 66.76 -3.25% 7.69% 38.42 123.18 22,375 65.10 70.00 65.00 35.20 64.80
2026-02-03 69.00 5.67% 0.00% 45.72 10.34 5,000 69.00 69.00 69.00 0.00 100.00
2026-02-02 65.30 -7.74% 4.18% 20.89 127.66 1,050 68.00 68.00 65.27 1.14 98.86
2026-01-27 70.78 -1.26% 0.00% 64.75 2.94 1 0.00 0.00 0.00 100.00 0.00
2026-01-26 71.68 0.00% 0.00% 45.68 138.62 1,001 70.00 70.00 70.00 100.00 0.00
2026-01-22 71.68 0.00% 0.00% 45.82 4.74 200 68.00 68.00 68.00 100.00 0.00
2026-01-21 71.68 2.41% 10.44% 70.00 138.62 1,250 66.00 72.89 66.00 82.40 17.60
2026-01-20 69.99 0.00% 0.01% 59.88 4.74 103 72.99 72.99 72.98 0.00 100.00
2026-01-16 69.99 0.00% 0.00% 59.88 135.24 6 72.00 72.00 72.00 0.00 100.00
2026-01-15 69.99 -0.03% 0.03% 59.88 4.74 2,001 70.00 70.00 69.98 49.98 50.02
2026-01-14 70.01 0.00% 10.56% 40.05 135.24 40 66.02 72.99 66.02 57.50 42.50
2026-01-08 70.01 0.00% 4.21% 55.28 4.78 270 70.00 72.95 70.00 0.37 99.63
2026-01-06 70.01 0.00% 0.00% 59.29 135.24 1 72.50 72.50 72.50 0.00 100.00
2026-01-05 70.01 -2.76% 4.21% 59.29 4.78 1,002 70.00 72.95 70.00 0.30 99.70
2026-01-02 72.00 0.01% 2.60% 76.37 135.24 3,045 71.15 73.00 71.15 45.94 54.06
2026-01-01 71.99 4.33% 0.69% 82.09 8.76 1,523 71.50 71.99 71.50 100.00 0.00
2025-12-30 69.00 0.00% 0.73% 65.46 135.22 300 68.50 69.00 68.50 100.00 0.00
2025-12-29 69.00 0.00% 0.00% 67.08 2.78 473 69.00 69.00 69.00 0.00 100.00
2025-12-23 69.00 0.00% 0.00% 57.73 135.22 25 70.00 70.00 70.00 0.00 100.00
2025-12-19 69.00 -3.50% 0.00% 62.04 2.78 1,000 69.00 69.00 69.00 0.00 100.00
2025-12-17 71.50 3.70% 4.99% 71.71 135.22 14,646 69.99 71.50 68.10 100.00 0.00
2025-12-16 68.95 1.46% 0.00% 60.95 7.78 500 68.95 68.95 68.95 0.00 100.00
2025-12-15 67.96 0.00% 0.00% 57.91 130.12 16 67.61 67.61 67.61 37.50 62.50
2025-12-12 67.96 2.32% 7.68% 66.12 5.80 7,963 66.95 68.00 63.15 99.17 0.83
2025-12-11 66.42 5.38% 1.35% 62.46 130.12 1,916 66.00 66.89 66.00 47.18 52.82
2025-12-10 63.03 -3.03% 2.05% 57.97 2.72 1,538 63.00 64.29 63.00 2.34 97.66
2025-12-09 65.00 0.99% 0.00% 68.59 123.34 4,743 65.00 65.00 65.00 0.00 100.00
2025-12-08 64.36 -3.31% 8.64% 69.52 6.66 5,548 64.05 68.50 63.05 24.04 75.96
2025-12-04 66.56 2.76% 9.72% 86.73 122.06 4,543 61.02 66.95 61.02 93.42 6.58
2025-12-01 64.77 -0.20% 2.86% 83.40 11.06 536 63.00 64.80 63.00 98.32 1.68
2025-11-28 64.90 -1.59% 0.00% 67.69 118.48 425 64.90 64.90 64.90 0.00 100.00
2025-11-27 65.95 0.00% 0.00% 54.65 11.32 500 0.00 0.00 0.00 100.00 0.00
2025-11-25 65.95 4.90% 7.77% 54.65 120.58 6,000 63.05 67.95 63.05 59.18 40.82
2025-11-24 62.87 0.00% 0.00% 36.68 11.32 1 64.00 64.00 64.00 0.00 100.00
2025-11-21 62.87 3.07% 3.08% 50.35 114.42 2,950 61.10 62.90 61.02 98.41 1.59
2025-11-20 61.00 0.00% 0.00% 38.81 11.32 50 64.00 64.00 64.00 0.00 100.00
2025-11-19 61.00 1.62% 0.02% 39.11 110.68 900 61.01 61.01 61.00 0.00 100.00
2025-11-14 60.03 0.00% 0.00% 61.62 11.32 1,950 60.03 60.03 60.03 0.00 100.00
2025-11-13 60.03 0.02% 0.03% 59.13 108.74 1,550 60.02 60.03 60.01 100.00 0.00
2025-11-12 60.02 -2.88% 8.25% 44.38 11.32 8,100 60.05 64.95 60.00 0.41 99.59
2025-11-11 61.80 -4.84% 6.72% 38.91 108.72 25,367 65.95 65.95 61.80 0.00 100.00
2025-11-07 64.94 0.00% 0.00% 56.47 14.88 10 65.95 65.95 65.95 0.00 100.00
2025-11-06 64.94 0.00% 0.00% 44.35 115.00 74 67.00 67.00 67.00 0.00 100.00
2025-11-05 64.94 3.41% 11.59% 53.03 14.88 5,579 64.00 65.00 58.25 99.10 0.90
2025-11-04 62.80 0.00% 6.03% 49.67 115.00 241 61.10 64.00 60.36 67.22 32.78
2025-11-03 62.80 0.06% 4.86% 49.67 10.60 6,898 65.85 65.85 62.80 0.00 100.00
2025-10-31 62.76 10.01% 5.04% 47.78 115.00 26,270 59.75 62.76 59.75 100.00 0.00
2025-10-30 57.05 -0.94% 7.53% 31.18 10.52 3,500 56.11 59.95 55.75 30.94 69.06
2025-10-29 57.59 -7.14% 4.24% 31.76 103.58 4,500 58.05 60.00 57.56 1.22 98.78
2025-10-28 62.02 -6.46% 0.03% 35.07 11.60 1,000 62.02 62.02 62.00 100.00 0.00
2025-10-27 66.30 6.61% 0.00% 41.98 112.44 500 66.30 66.30 66.30 0.00 100.00
2025-10-24 62.19 -8.54% 0.77% 28.43 20.16 1,528 62.50 62.50 62.02 35.41 64.59
2025-10-21 68.00 7.94% 0.00% 58.38 104.22 2 69.00 69.00 69.00 0.00 100.00
2025-10-17 63.00 0.00% 8.06% 27.63 31.78 74 67.00 67.00 62.00 20.27 79.73
2025-10-16 63.00 0.00% 0.00% 28.03 94.22 64 67.00 67.00 67.00 0.00 100.00
2025-10-15 63.00 -1.78% 0.08% 28.38 31.78 500 63.05 63.05 63.00 0.00 100.00
2025-10-14 64.14 -5.75% 13.04% 27.18 94.22 3,004 71.50 71.50 63.25 10.79 89.21
2025-10-13 68.05 0.00% 0.00% 39.73 34.06 8 69.85 69.85 69.85 0.00 100.00
2025-10-07 68.05 -2.48% 4.77% 50.74 102.04 2,167 65.00 68.10 65.00 98.38 1.62
2025-10-06 69.78 0.00% 0.00% 46.11 34.06 9 66.00 66.00 66.00 100.00 0.00
2025-10-02 69.78 0.00% 7.38% 46.11 105.50 11 65.05 69.85 65.05 100.00 0.00
2025-10-01 69.78 6.91% 7.54% 39.87 34.06 9,938 65.00 69.90 65.00 97.55 2.45
2025-09-30 65.27 -7.16% 13.85% 24.62 105.50 11,187 74.00 74.00 65.00 3.00 97.00 10.00|22.10.2025
2025-09-29 70.30 0.13% 3.54% 34.33 25.04 1,100 72.75 72.75 70.26 1.64 98.36
2025-09-26 70.21 0.11% 2.67% 33.86 115.56 4,110 70.30 71.99 70.12 4.82 95.18
2025-09-25 70.13 -2.60% 3.57% 33.44 24.86 382 70.00 72.50 70.00 5.24 94.76
2025-09-24 72.00 1.42% 5.88% 39.27 115.40 491 68.00 72.00 68.00 100.00 0.00
2025-09-23 70.99 4.72% 2.53% 32.96 28.60 1,004 70.00 71.00 69.25 99.40 0.60
2025-09-19 67.79 -4.90% 9.23% 26.69 113.38 6,579 71.00 71.00 65.00 46.50 53.50
2025-09-18 71.28 0.00% 0.00% 20.77 22.20 106 0.00 0.00 0.00 100.00 0.00
2025-09-17 71.28 -4.06% 5.63% 20.77 120.36 704 75.00 75.00 71.00 6.96 93.04
2025-09-15 74.30 0.00% 0.00% 61.01 22.20 9 0.00 0.00 0.00 100.00 0.00
2025-09-12 74.30 0.00% 0.33% 56.31 126.40 4 73.75 73.99 73.75 100.00 0.00
2025-09-11 74.30 0.00% 0.00% 48.28 22.20 100 74.00 74.00 74.00 30.00 70.00
2025-09-10 74.30 0.00% 0.00% 48.28 126.40 100 72.99 72.99 72.99 100.00 0.00
2025-09-05 74.30 0.00% 4.65% 54.09 22.20 196 71.50 74.30 71.00 100.00 0.00
2025-09-03 74.30 0.00% 12.78% 54.09 126.40 252 79.00 79.00 70.05 47.62 52.38
2025-09-02 74.30 3.29% 8.47% 52.89 22.20 857 69.05 74.90 69.05 89.73 10.27
2025-08-26 71.93 -7.72% 2.82% 47.34 126.40 600 71.00 73.00 71.00 46.50 53.50
2025-08-25 77.95 0.00% 0.00% 67.57 17.46 100 74.90 74.90 74.90 100.00 0.00
2025-08-22 77.95 9.94% 4.14% 67.57 138.44 3,500 74.85 77.95 74.85 100.00 0.00
2025-08-21 70.90 -1.79% 3.56% 27.44 17.46 11,901 72.50 72.50 70.01 35.74 64.26
2025-08-20 72.19 -3.71% 3.72% 38.35 124.34 5,000 71.51 73.95 71.30 33.58 66.42
2025-08-19 74.97 0.00% 0.00% 60.45 20.04 100 74.89 74.89 74.89 8.00 92.00
2025-08-18 74.97 3.41% 7.29% 69.25 129.90 3,198 72.00 77.25 72.00 56.57 43.43
2025-08-15 72.50 0.00% 2.84% 61.86 20.04 320 70.00 71.99 70.00 100.00 0.00
2025-08-13 72.50 -0.68% 2.06% 73.69 124.96 2,001 72.50 73.99 72.50 0.00 100.00
2025-08-12 73.00 0.00% 0.01% 77.85 20.04 2 77.50 77.50 77.49 0.00 100.00
2025-08-11 73.00 0.00% 0.00% 49.07 125.96 2 77.00 77.00 77.00 0.00 100.00
2025-08-08 73.00 0.00% 0.00% 49.07 20.04 1,210 73.00 73.00 73.00 0.00 100.00
2025-08-07 73.00 -2.61% 1.37% 64.76 125.96 1,001 74.00 74.00 73.00 0.00 100.00
2025-08-06 74.96 1.07% 3.45% 61.60 20.04 4,726 72.50 75.00 72.50 98.39 1.61
2025-08-05 74.17 0.68% 2.70% 61.84 129.88 4,943 76.00 76.00 74.00 8.50 91.50
2025-08-04 73.67 2.48% 9.14% 60.93 18.46 13,851 71.00 77.00 70.55 48.37 51.63
2025-08-01 71.89 1.30% 6.99% 60.61 128.88 1,131 71.88 76.50 71.50 7.78 92.22
2025-07-31 70.97 4.26% 6.70% 58.78 14.90 9,304 70.90 71.49 67.00 88.41 11.59
2025-07-30 68.07 0.00% 0.07% 50.20 127.04 161 69.95 69.95 69.90 0.00 100.00
2025-07-29 68.07 -7.08% 5.73% 53.10 9.10 5,271 68.30 71.00 67.15 23.90 76.10
2025-07-28 73.26 0.00% 0.13% 50.72 127.04 410 71.99 71.99 71.90 100.00 0.00
2025-07-25 73.26 9.33% 3.83% 50.56 19.48 2,344 71.95 73.71 70.99 83.45 16.55
2025-07-24 67.01 -4.29% 7.47% 25.92 127.04 1,456 70.00 71.90 66.90 2.20 97.80
2025-07-23 70.01 1.33% 4.21% 58.48 6.98 4,254 72.95 72.95 70.00 0.33 99.67
2025-07-22 69.09 0.00% 0.00% 53.08 133.04 1,402 71.40 71.40 71.40 0.00 100.00
2025-07-21 69.09 2.39% 7.28% 46.21 5.14 781 68.97 73.99 68.97 2.43 97.57
2025-07-18 67.48 0.00% 3.00% 54.09 133.04 506 67.89 67.99 66.01 74.31 25.69
2025-07-17 67.48 -0.76% 2.97% 55.08 1.92 3,719 67.00 68.99 67.00 24.12 75.88
2025-07-16 68.00 1.61% 1.49% 55.88 133.04 1,747 68.00 68.99 67.98 2.00 98.00
2025-07-15 66.92 -8.30% 8.76% 57.03 2.96 15,014 70.50 72.00 66.20 12.42 87.58
2025-07-14 72.98 -0.08% 9.83% 78.45 130.88 7,363 76.90 76.90 70.02 43.03 56.97
2025-07-11 73.04 -0.92% 10.04% 80.60 15.08 27,612 75.03 80.00 72.70 4.66 95.34
2025-07-10 73.72 10.00% 8.49% 85.34 131.00 34,017 67.95 73.72 67.95 100.00 0.00
2025-07-09 67.02 -1.44% 7.76% 74.34 16.44 17,628 65.10 70.15 65.10 38.02 61.98
2025-07-08 68.00 -3.72% 18.29% 74.38 117.60 1,806 76.89 76.89 65.00 25.25 74.75
2025-07-07 70.63 7.78% 20.00% 87.07 18.40 4,112 60.00 72.00 60.00 88.59 11.41
2025-07-04 65.53 0.80% 12.90% 71.22 122.86 1,175 61.03 68.90 61.03 57.19 42.81
2025-07-03 65.01 -0.26% 7.52% 68.88 8.20 1,581 63.00 67.74 63.00 42.38 57.62
2025-07-02 65.18 2.71% 8.03% 70.01 121.82 11,684 63.46 67.00 62.02 63.45 36.55
2025-07-01 63.46 3.95% 9.87% 68.46 8.54 12,473 58.25 64.00 58.25 90.61 9.39
2025-06-30 61.05 3.53% 9.95% 72.94 118.38 39,529 64.85 64.87 59.00 34.92 65.08
2025-06-27 58.97 6.25% 7.75% 61.83 3.72 11,334 60.50 60.90 56.52 55.94 44.06
2025-06-26 55.50 -2.63% 7.21% 53.73 114.22 5,024 59.50 59.50 55.50 0.00 100.00
2025-06-25 57.00 -1.67% 3.57% 64.54 -3.22 8,002 58.00 58.00 56.00 50.00 50.00
2025-06-24 57.97 4.45% 1.75% 64.51 117.22 500 57.00 58.00 57.00 97.00 3.00
2025-06-23 55.50 -4.28% 11.43% 58.53 -1.28 1,703 58.50 58.50 52.50 50.03 49.97
2025-06-20 57.98 -0.63% 10.01% 71.56 112.28 2,142 57.86 60.01 54.55 62.84 37.16
2025-06-19 58.35 0.46% 3.31% 67.01 3.68 3,973 58.08 60.00 58.08 14.07 85.93
2025-06-18 58.08 1.49% 10.44% 63.28 113.02 79,514 62.95 62.95 57.00 18.15 81.85
2025-06-17 57.23 9.99% 4.15% 61.19 3.14 55,557 54.95 57.23 54.95 100.00 0.00
2025-06-16 52.03 -4.15% 7.65% 35.77 111.32 1,006 52.25 55.99 52.01 0.50 99.50
2025-06-13 54.28 0.00% 0.00% 43.96 -7.26 1 59.49 59.49 59.49 0.00 100.00
2025-06-12 54.28 4.34% 5.54% 34.26 115.82 1,920 54.00 56.99 54.00 9.38 90.63
2025-06-10 52.02 -1.85% 5.77% 31.19 -7.26 1,194 52.00 55.00 52.00 0.67 99.33
2025-06-05 53.00 0.00% 10.16% 51.04 111.30 13 58.00 58.00 52.65 7.69 92.31
2025-06-04 53.00 0.91% 3.77% 51.04 -5.30 5,001 55.00 55.00 53.00 0.00 100.00
2025-06-03 52.52 -2.29% 10.78% 48.32 111.30 2,468 54.24 56.50 51.00 27.63 72.37
2025-06-02 53.75 -1.18% 4.95% 73.49 -6.26 6,819 55.89 56.15 53.50 9.43 90.57
2025-05-30 54.39 0.18% 6.50% 77.55 113.76 5,475 54.25 56.99 53.51 25.28 74.72
2025-05-29 54.29 0.00% 0.04% 77.35 -4.98 18 53.50 53.52 53.50 100.00 0.00
2025-05-27 54.29 -1.40% 5.54% 77.35 113.56 2,226 56.99 56.99 54.00 9.70 90.30
2025-05-26 55.06 -3.22% 17.90% 66.12 -4.98 25,214 55.00 62.50 53.01 21.60 78.40
2025-05-23 56.89 3.44% 8.37% 51.54 115.10 2,374 55.01 57.00 52.60 97.51 2.49
2025-05-22 55.00 4.15% 1.09% 45.57 -1.32 3,516 54.90 55.50 54.90 16.67 83.33
2025-05-21 52.81 0.00% 0.00% 35.06 111.32 50 52.00 52.00 52.00 82.00 18.00
2025-05-20 52.81 0.00% 18.73% 35.06 -5.70 105 57.00 57.00 48.01 53.33 46.67
2025-05-19 52.81 10.00% 0.02% 35.06 111.32 1,100 52.80 52.81 52.80 100.00 0.00
2025-05-16 48.01 0.00% 20.23% 10.20 -5.70 265 43.25 52.00 43.25 54.34 45.66
2025-05-13 48.01 0.00% 0.00% 10.20 101.72 100 52.00 52.00 52.00 0.00 100.00
2025-05-12 48.01 0.00% 0.00% 8.48 -5.70 105 51.99 51.99 51.99 0.00 100.00
2025-05-09 48.01 -5.36% 8.33% 26.50 101.72 7,004 49.50 52.00 48.00 0.26 99.74
2025-05-08 50.73 -9.99% 0.53% 52.19 -5.70 10,196 51.00 51.00 50.73 0.00 100.00
2025-05-07 56.36 0.00% 1.73% 81.01 107.16 8 55.95 55.95 55.00 100.00 0.00
2025-05-06 56.36 -0.95% 0.00% 81.01 5.56 1 0.00 0.00 0.00 100.00 0.00
2025-05-05 56.90 0.00% 0.00% 84.44 107.16 1,600 56.00 56.00 56.00 90.00 10.00
2025-05-02 56.90 0.00% 0.00% 84.44 6.64 201 56.00 56.00 56.00 90.05 9.95
2025-04-29 56.90 1.81% 0.00% 84.44 107.16 500 56.90 56.90 56.90 0.00 100.00
2025-04-24 55.89 0.00% 7.48% 83.12 6.64 1,552 55.88 55.89 52.00 100.00 0.00
2025-04-23 55.89 -3.47% 13.03% 79.97 105.14 1,351 58.00 58.90 52.11 55.66 44.34
2025-04-22 57.90 5.31% 5.41% 83.33 6.64 9,310 57.99 59.00 55.97 63.69 36.31
2025-04-21 54.98 10.00% 10.18% 77.90 109.16 7,256 49.90 54.98 49.90 100.00 0.00
2025-04-18 49.98 4.06% 6.38% 50.00 0.80 377,133 49.00 50.00 47.00 99.33 0.67
2025-04-10 48.03 0.00% 0.00% 1.48 99.16 1 49.85 49.85 49.85 0.00 100.00