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 63.09 -4.97% 20.21% 78.84 -37.84 1,578 66.66 72.99 60.72 19.33 80.67
2026-04-09 66.39 10.01% 22.22% 93.67 164.02 10,440 65.00 66.39 54.32 100.00 0.00
2026-04-08 60.35 9.81% 22.14% 90.35 -31.24 1,217 60.46 60.46 49.50 99.01 0.99
2026-04-07 54.96 10.01% 16.94% 81.83 151.94 862 54.96 54.96 47.00 100.00 0.00
2026-04-06 49.96 0.00% 14.46% 0.00 -42.02 425 52.90 54.95 48.01 28.00 72.00
2026-04-03 49.96 -2.17% 16.91% 80.70 141.94 1,058 54.95 54.95 47.00 37.24 62.76
2026-04-02 51.07 0.00% 16.83% 48.64 -42.02 10 46.22 54.00 46.22 60.00 40.00
2026-04-01 51.07 0.00% 18.74% 48.64 144.16 6 46.32 55.00 46.32 50.00 50.00
2026-03-31 51.07 0.00% 1.08% 48.64 -42.02 16 55.90 55.90 55.30 0.00 100.00
2026-03-30 51.07 0.00% 21.58% 48.64 144.16 326 56.18 56.18 46.21 48.77 51.23
2026-03-27 51.07 0.00% 0.02% 48.64 -42.02 16 55.97 55.98 55.97 0.00 100.00
2026-03-26 51.07 0.00% 16.88% 48.64 144.16 328 46.21 54.00 46.20 62.50 37.50
2026-03-25 51.07 0.00% 0.00% 48.64 -42.02 5 53.94 53.94 53.94 0.00 100.00
2026-03-24 51.07 0.00% 22.13% 48.64 144.16 311 56.11 56.18 46.00 49.84 50.16
2026-03-19 51.07 0.00% 8.73% 48.64 -42.02 390 55.53 55.53 51.07 0.00 100.00
2026-03-18 51.07 9.99% 0.02% 48.64 144.16 702 51.06 51.07 51.06 100.00 0.00
2026-03-17 46.43 -9.55% 6.06% 0.00 -42.02 507 46.90 49.00 46.20 8.28 91.72
2026-03-16 51.33 0.00% 1.05% 0.00 134.88 70 47.00 47.00 46.51 100.00 0.00
2026-03-13 51.33 0.00% 0.02% 0.00 -32.22 11 55.97 55.98 55.97 0.00 100.00
2026-03-10 51.33 0.00% 22.08% 0.00 134.88 97 46.20 56.40 46.20 50.52 49.48
2026-03-09 51.33 0.00% 22.19% 0.00 -32.22 2 56.45 56.45 46.20 50.00 50.00
2026-03-06 51.33 0.00% 0.00% 0.00 134.88 5 55.89 55.89 55.89 0.00 100.00
2026-03-05 51.33 0.00% 0.00% 0.00 -32.22 9 47.25 47.25 47.25 100.00 0.00
2026-03-04 51.33 0.00% 0.18% 0.00 134.88 21 55.39 55.39 55.29 0.00 100.00
2026-03-03 51.33 0.00% 18.06% 0.00 -32.22 7 47.00 55.49 47.00 57.14 42.86
2026-03-02 51.33 0.00% 7.69% 13.83 134.88 6 52.00 56.00 52.00 0.00 100.00
2026-02-27 51.33 -9.55% 21.89% 36.98 -32.22 969 62.43 62.43 51.22 1.03 98.97
2026-02-26 56.75 0.00% 7.97% 52.80 134.88 162 56.49 60.99 56.49 5.56 94.44
2026-02-24 56.75 0.00% 10.61% 52.80 -21.38 152 52.02 56.50 51.08 100.00 0.00
2026-02-20 56.75 0.00% 11.54% 40.13 134.88 211 56.46 58.00 52.00 79.15 20.85
2026-02-19 56.75 -9.53% 2.73% 54.90 -21.38 442 57.00 58.00 56.46 18.78 81.22
2026-02-18 62.73 0.00% 5.54% 75.23 134.88 352 56.85 60.00 56.85 100.00 0.00
2026-02-17 62.73 0.00% 0.00% 75.23 -9.42 100 59.11 59.11 59.11 100.00 0.00
2026-02-16 62.73 0.00% 0.69% 75.23 134.88 5 58.11 58.51 58.11 100.00 0.00
2026-02-13 62.73 0.00% 15.00% 75.23 -9.42 94 62.73 69.00 60.00 30.85 69.15
2026-02-12 62.73 3.00% 18.18% 75.23 134.88 672 55.01 65.00 55.00 77.23 22.77
2026-02-11 60.90 8.67% 22.20% 72.07 -9.42 34,312 50.61 61.64 50.44 93.39 6.61
2026-02-10 56.04 0.00% 0.00% 57.72 131.22 6 56.12 56.12 56.12 0.00 100.00
2026-02-06 56.04 0.00% 0.00% 57.72 -19.14 1 53.06 53.06 53.06 100.00 0.00
2026-02-04 56.04 -6.66% 19.53% 57.72 131.22 2,618 66.04 66.04 55.25 7.33 92.67
2026-02-03 60.04 10.00% 0.08% 100.00 -19.14 536 59.99 60.04 59.99 100.00 0.00
2026-01-29 54.58 0.00% 10.00% 100.00 139.22 162 54.58 60.04 54.58 0.00 100.00
2026-01-28 54.58 0.00% 0.00% 100.00 -30.06 68 60.04 60.04 60.04 0.00 100.00
2026-01-22 54.58 0.00% 18.89% 100.00 139.22 69 54.60 60.04 50.50 43.48 56.52
2026-01-16 54.58 0.00% 0.00% 100.00 -30.06 1 0.00 0.00 0.00 100.00 0.00
2026-01-14 54.58 0.00% 6.27% 100.00 139.22 24 60.04 60.04 56.50 0.00 100.00
2026-01-09 54.58 0.00% 0.02% 100.00 -30.06 48 60.00 60.00 59.99 0.00 100.00
2026-01-08 54.58 0.00% 0.02% 0.00 139.22 207 59.99 60.00 59.99 0.00 100.00
2026-01-07 54.58 0.00% 10.00% 0.00 -30.06 99 54.58 60.04 54.58 0.00 100.00
2026-01-06 54.58 0.00% 0.02% 0.00 139.22 315 54.61 54.61 54.60 0.00 100.00
2026-01-05 54.58 0.00% 9.91% 0.00 -30.06 62 54.58 59.99 54.58 0.00 100.00
2025-12-31 54.58 0.00% 9.09% 0.00 139.22 35 60.00 60.00 55.00 0.00 100.00
2025-12-30 54.58 0.00% 7.14% 0.00 -30.06 41 56.00 60.00 56.00 0.00 100.00
2025-12-29 54.58 0.00% 8.01% 21.48 139.22 131 54.58 58.95 54.58 0.00 100.00
2025-12-24 54.58 0.00% 0.00% 21.24 -30.06 1 54.58 54.58 54.58 0.00 100.00
2025-12-23 54.58 0.00% 9.07% 14.20 139.22 3 59.99 59.99 55.00 0.00 100.00
2025-12-19 54.58 0.00% 9.89% 14.20 -30.06 176 54.60 60.00 54.60 0.00 100.00
2025-12-18 54.58 -8.76% 9.72% 14.20 139.22 1,211 59.80 59.80 54.50 1.49 98.51
2025-12-17 59.82 0.00% 15.29% 22.97 -30.06 29 62.27 62.27 54.01 68.97 31.03
2025-12-16 59.82 -2.73% 11.07% 22.97 149.70 541 62.20 62.20 56.00 61.55 38.45
2025-12-15 61.50 -0.34% 0.31% 28.63 -30.06 1,079 61.69 61.69 61.50 0.00 100.00
2025-12-12 61.71 0.00% 0.00% 29.55 153.06 53 66.89 66.89 66.89 0.00 100.00
2025-12-11 61.71 0.00% 0.00% 29.55 -29.64 1 65.22 65.22 65.22 0.00 100.00
2025-12-10 61.71 3.26% 6.67% 29.55 153.06 745 64.00 64.00 60.00 42.68 57.32
2025-12-09 59.76 -0.17% 1.66% 0.00 -29.64 452 60.00 60.00 59.02 75.44 24.56
2025-12-08 59.86 -7.06% 22.13% 0.00 149.16 2,515 70.83 70.85 58.01 14.39 85.61
2025-12-02 64.41 0.00% 1.29% 100.00 -29.44 315 69.95 70.85 69.95 0.00 100.00
2025-12-01 64.41 0.00% 21.11% 100.00 158.26 54 70.85 70.85 58.50 48.15 51.85
2025-11-27 64.41 0.00% 0.00% 100.00 -29.44 12 70.84 70.84 70.84 0.00 100.00
2025-11-24 64.41 0.00% 0.00% 100.00 158.26 1 64.01 64.01 64.01 0.00 100.00
2025-11-21 64.41 0.00% 0.00% 100.00 -29.44 5 65.99 65.99 65.99 0.00 100.00
2025-11-20 64.41 0.00% 0.00% 100.00 158.26 101 70.80 70.80 70.80 0.00 100.00
2025-11-19 64.41 0.00% 0.00% 100.00 -29.44 273 59.02 59.02 59.02 100.00 0.00
2025-11-14 64.41 0.00% 0.00% 100.00 158.26 160 58.10 58.10 58.10 100.00 0.00
2025-11-11 64.41 0.00% 0.00% 100.00 -29.44 2 63.83 63.83 63.83 50.00 50.00
2025-11-10 64.41 0.00% 0.00% 100.00 158.26 3 70.82 70.82 70.82 0.00 100.00
2025-11-06 64.41 0.00% 21.74% 100.00 -29.44 17 70.85 70.85 58.20 47.06 52.94
2025-11-05 64.41 0.00% 0.00% 0.00 158.26 1 0.00 0.00 0.00 100.00 0.00
2025-11-04 64.41 0.00% 0.00% 0.00 -29.44 12 70.50 70.50 70.50 0.00 100.00
2025-11-03 64.41 0.00% 0.00% 0.00 158.26 202 69.00 69.00 69.00 0.00 100.00
2025-10-31 64.41 0.00% 0.00% 0.00 -29.44 1 0.00 0.00 0.00 100.00 0.00
2025-10-24 64.41 0.00% 0.00% 0.00 158.26 21 64.00 64.00 64.00 42.86 57.14
2025-10-22 64.41 0.00% 10.62% 0.00 -29.44 26 70.80 70.80 64.00 7.69 92.31
2025-10-21 64.41 0.00% 2.93% 0.00 158.26 6 69.99 69.99 68.00 0.00 100.00
2025-10-20 64.41 0.00% 0.00% 0.00 -29.44 99 64.60 64.60 64.60 0.00 100.00
2025-10-17 64.41 0.00% 10.58% 38.92 158.26 200 64.41 64.41 58.25 100.00 0.00
2025-10-16 64.41 0.00% 8.52% 38.92 -29.44 13 64.80 69.90 64.41 0.00 100.00
2025-10-15 64.41 -0.05% 8.68% 27.82 158.26 632 64.44 70.00 64.41 0.00 100.00
2025-10-14 64.44 0.00% 0.00% 22.03 -29.44 100 69.00 69.00 69.00 0.00 100.00
2025-10-13 64.44 0.00% 10.70% 17.34 158.32 217 70.85 70.85 64.00 6.45 93.55
2025-10-10 64.44 -5.29% 21.47% 20.26 -29.44 478 74.84 74.84 61.61 21.34 78.66
2025-10-08 68.04 0.00% 19.36% 24.33 158.32 326 73.99 73.99 61.99 50.31 49.69
2025-10-07 68.04 -2.88% 7.68% 24.33 -22.24 720 69.00 70.00 65.01 60.69 39.31
2025-10-06 70.06 0.00% 0.00% 41.81 158.32 11 70.00 70.00 70.00 9.09 90.91
2025-10-03 70.06 0.00% 0.00% 29.93 -18.20 300 70.00 70.00 70.00 6.00 94.00
2025-10-02 70.06 5.42% 4.44% 34.97 158.32 600 73.11 73.11 70.00 2.00 98.00
2025-10-01 66.46 0.00% 0.00% 22.56 -18.20 52 67.00 67.00 67.00 0.00 100.00
2025-09-30 66.46 -5.26% 7.68% 18.20 151.12 378 65.01 70.00 65.01 29.10 70.90
2025-09-29 70.15 -4.66% 5.11% 30.28 -18.20 744 73.58 73.58 70.00 4.17 95.83
2025-09-26 73.58 -5.67% 11.00% 45.24 158.50 2,141 70.26 77.99 70.26 42.97 57.03
2025-09-24 78.00 0.98% 0.00% 58.05 -11.34 405 78.00 78.00 78.00 0.00 100.00
2025-09-23 77.24 0.00% 2.59% 62.66 167.34 285 79.24 79.24 77.24 0.00 100.00
2025-09-22 77.24 0.00% 0.09% 66.47 -12.86 129 78.97 78.97 78.90 0.00 100.00
2025-09-19 77.24 5.36% 8.03% 69.31 167.34 1,059 73.15 79.00 73.13 69.97 30.03
2025-09-18 73.31 -9.69% 0.52% 68.86 -12.86 1,300 73.53 73.53 73.15 42.08 57.92
2025-09-17 81.18 2.72% 2.91% 78.93 159.48 2,634 79.03 81.30 79.00 94.80 5.20
2025-09-16 79.03 -4.90% 10.64% 78.05 2.88 3,539 83.10 83.10 75.11 49.05 50.95
2025-09-15 83.10 -8.04% 14.71% 84.72 155.18 9,743 90.40 93.29 81.33 14.80 85.20
2025-09-12 90.37 5.75% 22.09% 100.00 11.02 16,350 94.01 94.01 77.00 78.60 21.40
2025-09-11 85.46 10.00% 0.00% 100.00 169.72 2,932 85.46 85.46 85.46 0.00 100.00
2025-09-10 77.69 10.00% 0.00% 100.00 1.20 1 0.00 0.00 0.00 100.00 0.00
2025-09-09 70.63 10.00% 0.00% 100.00 154.18 2,000 70.63 70.63 70.63 0.00 100.00
2025-09-08 64.21 10.01% 0.00% 100.00 -12.92 1,100 64.21 64.21 64.21 0.00 100.00
2025-09-05 58.37 10.01% 0.00% 100.00 141.34 1,020 58.37 58.37 58.37 0.00 100.00
2025-09-04 53.06 6.01% 10.12% 63.21 -24.60 26 50.00 55.06 50.00 61.54 38.46
2025-09-03 50.05 0.00% 0.00% 39.13 130.72 11 50.01 50.01 50.01 0.00 100.00
2025-09-02 50.05 0.00% 6.00% 39.13 -30.62 12 50.00 53.00 50.00 0.00 100.00
2025-08-27 50.05 0.00% 0.00% 39.13 130.72 1 52.00 52.00 52.00 0.00 100.00
2025-08-22 50.05 0.00% 17.15% 61.80 -30.62 51 55.05 55.06 47.00 37.25 62.75
2025-08-19 50.05 0.00% 0.00% 61.80 130.72 25 50.01 50.01 50.01 4.00 96.00
2025-08-18 50.05 0.00% 0.11% 61.80 -30.62 261 55.00 55.06 55.00 0.00 100.00
2025-08-15 50.05 0.00% 21.95% 61.80 130.72 2 45.10 55.00 45.10 50.00 50.00
2025-08-13 50.05 0.00% 0.02% 61.80 -30.62 73 47.78 47.78 47.77 100.00 0.00
2025-08-12 50.05 3.73% 5.99% 48.92 130.72 700 53.05 53.05 50.05 0.00 100.00
2025-08-11 48.25 -5.48% 21.99% 36.60 -30.62 4,830 54.99 56.15 46.03 21.95 78.05
2025-08-08 51.05 0.00% 8.70% 58.58 127.12 4 46.00 50.00 46.00 100.00 0.00
2025-08-07 51.05 0.00% 19.51% 58.58 -25.02 19 46.02 55.00 46.02 57.89 42.11
2025-07-31 51.05 0.00% 22.03% 58.58 127.12 12 46.02 56.16 46.02 50.00 50.00
2025-07-29 51.05 5.65% 4.20% 58.58 -25.02 6,180 51.01 53.15 51.01 1.88 98.12
2025-07-28 48.32 0.00% 0.00% 0.00 127.12 2 50.00 50.00 50.00 0.00 100.00
2025-07-17 48.32 0.00% 0.00% 0.00 -30.48 7 50.00 50.00 50.00 0.00 100.00
2025-07-10 48.32 0.00% 0.00% 0.00 127.12 1 44.01 44.01 44.01 100.00 0.00
2025-07-07 48.32 0.00% 0.00% 0.00 -30.48 2 48.32 48.32 48.32 0.00 100.00
2025-07-02 48.32 -3.84% 14.92% 0.00 127.12 879 52.00 52.00 45.25 45.51 54.49
2025-07-01 50.25 0.00% 0.00% 100.00 -30.48 96 45.25 45.25 45.25 100.00 0.00
2025-06-30 50.25 0.00% 0.00% 100.00 130.98 4,597 55.28 55.28 55.28 0.00 100.00
2025-06-25 50.25 0.00% 0.00% 100.00 -30.48 238 55.00 55.00 55.00 0.00 100.00
2025-06-24 50.25 0.00% 0.00% 100.00 130.98 301 55.28 55.28 55.28 0.00 100.00
2025-06-19 50.25 0.00% 0.02% 100.00 -30.48 98 45.26 45.26 45.25 100.00 0.00
2025-06-16 50.25 0.00% 0.00% 100.00 130.98 114 52.00 52.00 52.00 0.00 100.00
2025-06-11 50.25 0.00% 0.00% 100.00 -30.48 2 50.20 50.20 50.20 0.00 100.00
2025-06-10 50.25 0.00% 0.00% 100.00 130.98 101 55.28 55.28 55.28 0.00 100.00
2025-06-04 50.25 0.00% 0.00% 100.00 -30.48 116 49.00 49.00 49.00 100.00 0.00
2025-06-03 50.25 0.00% 0.00% 100.00 130.98 400 0.00 0.00 0.00 100.00 0.00
2025-05-21 50.25 0.00% 0.00% 100.00 -30.48 100 50.00 50.00 50.00 25.00 75.00
2025-04-25 50.25 0.00% 0.09% 100.00 130.98 2 55.25 55.25 55.20 0.00 100.00
2025-04-18 50.25 0.00% 0.00% 77.76 -30.48 100 45.25 45.25 45.25 100.00 0.00
2025-04-17 50.25 0.00% 0.00% 77.76 130.98 146 55.25 55.25 55.25 0.00 100.00
2025-04-15 50.25 0.00% 21.55% 77.76 -30.48 26 54.45 55.00 45.25 50.00 50.00