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 78.97 0.00% 8.00% 100.00 43.48 101 81.00 81.00 75.00 66.34 33.66
2026-04-09 78.97 0.00% 0.19% 100.00 114.46 2 73.25 73.25 73.11 100.00 0.00
2026-04-08 78.97 7.93% 1.32% 100.00 43.48 424 80.00 80.00 78.96 0.94 99.06
2026-04-07 73.17 0.00% 14.57% 100.00 114.46 454 65.90 75.50 65.90 75.77 24.23
2026-04-03 73.17 0.00% 0.00% 85.50 31.88 1 69.00 69.00 69.00 100.00 0.00
2026-04-02 73.17 0.00% 0.00% 85.50 114.46 103 75.00 75.00 75.00 0.00 100.00
2026-04-01 73.17 0.00% 21.40% 83.02 31.88 183 70.00 79.94 65.85 51.91 48.09
2026-03-31 73.17 1.22% 16.63% 83.26 114.46 719 79.43 79.44 68.11 44.65 55.35
2026-03-30 72.29 0.00% 8.56% 69.89 31.88 33 78.50 78.50 72.31 0.00 100.00
2026-03-27 72.29 0.00% 22.16% 45.92 112.70 182 68.12 79.50 65.08 50.00 50.00
2026-03-26 72.29 7.22% 7.48% 38.88 31.88 472 71.99 74.16 69.00 63.77 36.23
2026-03-25 67.42 3.72% 9.98% 18.58 112.70 934 65.01 71.50 65.01 37.15 62.85
2026-03-24 65.00 0.00% 9.98% 7.69 22.14 307 71.49 71.49 65.00 0.00 100.00
2026-03-19 65.00 3.90% 0.00% 5.94 107.86 395 65.00 65.00 65.00 0.00 100.00
2026-03-18 62.56 0.00% 3.91% 0.36 22.14 308 62.60 65.05 62.60 0.00 100.00
2026-03-17 62.56 0.00% 8.19% 0.30 102.98 1,033 62.50 64.96 60.04 51.21 48.79
2026-03-16 62.56 -2.80% 8.27% 14.48 22.14 357 63.11 64.96 60.00 51.54 48.46
2026-03-13 64.36 0.00% 7.19% 25.98 102.98 4 64.36 68.99 64.36 0.00 100.00
2026-03-12 64.36 -0.57% 15.95% 33.64 25.74 532 64.73 70.80 61.06 33.83 66.17
2026-03-11 64.73 0.28% 11.11% 39.64 102.98 889 64.00 68.00 61.20 51.86 48.14
2026-03-10 64.55 -3.15% 8.32% 39.52 26.48 2,345 65.00 65.00 60.01 91.00 9.00
2026-03-09 66.65 -9.99% 5.04% 40.42 102.62 1,355 70.01 70.01 66.65 0.00 100.00
2026-03-06 74.05 -5.02% 12.57% 43.92 30.68 861 79.00 79.96 71.03 33.80 66.20
2026-03-05 77.96 -7.71% 22.23% 46.02 117.42 26,386 89.80 92.92 76.02 11.48 88.52
2026-03-04 84.47 -9.99% 10.69% 50.02 38.50 21,488 86.00 93.50 84.47 0.00 100.00
2026-03-03 93.85 -9.64% 9.97% 57.17 130.44 4,291 102.79 102.79 93.47 4.08 95.92
2026-03-02 103.86 -7.51% 13.79% 67.46 57.26 9,324 104.00 115.00 101.06 20.09 79.91
2026-02-27 112.29 -7.92% 22.22% 79.52 150.46 24,625 125.00 134.15 109.76 10.37 89.63
2026-02-26 121.95 8.85% 19.52% 100.00 74.12 4,784 115.00 123.24 103.11 93.58 6.42
2026-02-25 112.04 10.00% 10.06% 100.00 169.78 4,565 101.80 112.04 101.80 100.00 0.00
2026-02-24 101.85 9.69% 20.02% 100.00 54.30 2,187 85.10 102.14 85.10 98.31 1.69
2026-02-23 92.85 9.96% 16.09% 100.00 149.40 1,875 84.00 92.88 80.01 99.79 0.21
2026-02-20 84.44 0.00% 5.22% 100.00 36.30 44 81.02 81.02 77.00 100.00 0.00
2026-02-19 84.44 0.00% 9.84% 100.00 132.58 5,002 88.99 88.99 81.02 42.90 57.10
2026-02-18 84.44 0.00% 7.49% 100.00 36.30 111 80.00 85.99 80.00 73.87 26.13
2026-02-17 84.44 0.00% 5.82% 100.00 132.58 16 82.01 82.01 77.50 100.00 0.00
2026-02-13 84.44 0.00% 14.43% 100.00 36.30 85 82.00 86.99 76.02 76.47 23.53
2026-02-11 84.44 0.00% 0.00% 100.00 132.58 73 86.92 86.92 86.92 0.00 100.00
2026-02-10 84.44 0.00% 6.02% 100.00 36.30 160 86.94 86.94 82.00 49.38 50.63
2026-02-09 84.44 0.00% 7.06% 100.00 132.58 19 87.79 87.79 82.00 42.11 57.89
2026-02-06 84.44 0.00% 0.23% 100.00 36.30 81 88.90 89.00 88.80 0.00 100.00
2026-02-04 84.44 0.00% 12.48% 100.00 132.58 18 89.00 89.98 80.00 44.44 55.56
2026-02-03 84.44 0.00% 0.01% 96.09 36.30 3 84.01 84.01 84.00 100.00 0.00
2026-02-02 84.44 0.00% 0.00% 96.15 132.58 1 84.38 84.38 84.38 0.00 100.00
2026-01-30 84.44 0.00% 3.66% 96.15 36.30 7 83.00 85.00 82.00 85.71 14.29
2026-01-29 84.44 0.00% 6.10% 96.20 132.58 3 82.00 87.00 82.00 33.33 66.67
2026-01-28 84.44 0.00% 4.12% 96.25 36.30 123 85.39 85.39 82.01 71.54 28.46
2026-01-27 84.44 0.00% 1.79% 96.25 132.58 270 85.47 87.00 85.47 0.00 100.00
2026-01-26 84.44 0.00% 4.87% 89.02 36.30 90 85.99 86.00 82.01 61.11 38.89
2026-01-23 84.44 0.00% 15.25% 89.02 132.58 15 78.09 89.99 78.08 53.33 46.67
2026-01-22 84.44 0.00% 7.47% 89.02 36.30 73 81.00 86.00 80.02 73.97 26.03
2026-01-21 84.44 0.00% 9.90% 89.02 132.58 137 80.07 88.00 80.07 54.74 45.26
2026-01-20 84.44 5.52% 10.20% 63.55 36.30 840 77.13 84.99 77.12 92.98 7.02
2026-01-19 80.02 0.00% 11.65% 7.02 132.58 4 85.99 85.99 77.02 25.00 75.00
2026-01-16 80.02 -0.22% 9.98% 7.02 27.46 1,026 80.50 87.98 80.00 0.29 99.71
2026-01-15 80.20 0.10% 0.12% 7.49 132.58 750 80.30 80.30 80.20 0.00 100.00
2026-01-14 80.12 0.00% 0.25% 4.63 27.82 64 81.00 81.20 81.00 0.00 100.00
2026-01-13 80.12 0.07% 1.21% 4.63 132.42 670 81.00 81.00 80.03 9.25 90.75
2026-01-12 80.06 0.08% 4.93% 53.22 27.82 2,196 81.95 84.00 80.05 0.27 99.73
2026-01-09 80.00 0.00% 0.00% 20.21 132.30 67 80.79 80.79 80.79 0.00 100.00
2026-01-08 80.00 -0.49% 11.70% 20.21 27.70 896 76.00 84.89 76.00 44.98 55.02
2026-01-07 80.39 0.00% 9.02% 20.80 132.30 24 83.96 83.96 77.01 50.00 50.00
2026-01-06 80.39 0.00% 8.65% 15.45 28.48 172 82.94 86.44 79.56 12.21 87.79
2026-01-05 80.39 0.00% 0.00% 32.81 132.30 25 81.99 81.99 81.99 0.00 100.00
2026-01-02 80.39 -2.52% 16.86% 23.63 28.48 871 82.50 87.89 75.21 40.87 59.13
2026-01-01 82.47 0.00% 13.16% 42.69 132.30 235 80.00 84.95 75.07 74.89 25.11
2025-12-31 82.47 0.00% 5.91% 42.69 32.64 5 84.99 84.99 80.25 40.00 60.00
2025-12-30 82.47 0.00% 16.80% 42.69 132.30 59 89.97 89.97 77.03 42.37 57.63
2025-12-29 82.47 0.00% 11.99% 42.69 32.64 37 75.00 83.99 75.00 83.78 16.22
2025-12-26 82.47 0.00% 9.98% 42.46 132.30 123 82.48 90.71 82.48 0.00 100.00
2025-12-24 82.47 3.45% 16.98% 42.46 32.64 1,127 79.72 84.00 71.81 87.49 12.51
2025-12-23 79.72 -9.52% 8.70% 37.97 132.30 814 86.00 86.20 79.30 6.14 93.86
2025-12-22 88.11 0.00% 7.37% 44.27 27.14 9 86.00 86.00 80.10 100.00 0.00
2025-12-19 88.11 0.00% 15.12% 44.27 149.08 131 91.96 94.40 82.00 49.62 50.38
2025-12-18 88.11 -4.94% 5.33% 43.92 27.14 1,084 92.69 92.69 88.00 2.31 97.69
2025-12-17 92.69 5.22% 6.81% 51.68 149.08 381 94.00 94.00 88.01 78.22 21.78
2025-12-16 88.09 -9.00% 22.22% 35.90 36.30 2,802 106.48 106.48 87.12 5.00 95.00
2025-12-15 96.80 10.00% 13.88% 55.70 139.88 5,208 88.00 96.80 85.00 100.00 0.00
2025-12-12 88.00 0.00% 0.01% 0.00 53.72 14 88.52 88.52 88.51 0.00 100.00
2025-12-11 88.00 0.00% 2.27% 0.00 122.28 7 88.00 90.00 88.00 0.00 100.00
2025-12-10 88.00 0.00% 9.67% 0.00 53.72 175 86.00 93.77 85.50 30.29 69.71
2025-12-09 88.00 -0.24% 1.68% 0.00 122.28 1,321 88.26 88.26 86.80 82.21 17.79
2025-12-08 88.21 0.00% 6.81% 0.00 53.72 242 88.22 94.00 88.01 3.31 96.69
2025-12-05 88.21 0.00% 14.60% 0.00 122.70 154 90.99 90.99 79.40 75.97 24.03
2025-12-02 88.21 -3.68% 3.99% 0.00 53.72 390 86.55 90.00 86.55 48.21 51.79
2025-11-28 91.58 0.00% 14.33% 0.00 122.70 14 99.48 99.48 87.01 35.71 64.29
2025-11-27 91.58 -0.26% 4.34% 0.00 60.46 420 91.82 91.82 88.00 93.81 6.19
2025-11-26 91.82 0.00% 0.00% 56.68 122.70 200 91.82 91.82 91.82 0.00 100.00
2025-11-25 91.82 -3.35% 11.01% 40.31 60.94 834 95.00 98.80 89.00 28.78 71.22
2025-11-24 95.00 0.00% 0.00% 31.39 122.70 11 86.50 86.50 86.50 100.00 0.00
2025-11-21 95.00 0.00% 0.00% 31.39 67.30 3 86.00 86.00 86.00 100.00 0.00
2025-11-20 95.00 -0.03% 13.46% 37.08 122.70 786 89.02 101.00 89.02 49.87 50.13
2025-11-19 95.03 0.00% 7.82% 58.67 67.30 27 95.00 95.00 88.11 100.00 0.00
2025-11-18 95.03 0.00% 0.00% 43.10 122.76 34 94.60 94.60 94.60 44.12 55.88
2025-11-17 95.03 0.00% 1.41% 43.10 67.30 37 95.83 95.83 94.50 40.54 59.46
2025-11-14 95.03 0.00% 0.00% 43.10 122.76 6 95.81 95.81 95.81 0.00 100.00
2025-11-13 95.03 0.00% 0.11% 43.10 67.30 3 95.81 95.81 95.70 0.00 100.00
2025-11-12 95.03 0.00% 0.00% 48.09 122.76 7 95.75 95.75 95.75 0.00 100.00
2025-11-11 95.03 0.00% 0.66% 38.98 67.30 7 95.00 95.63 95.00 0.00 100.00
2025-11-10 95.03 4.62% 13.49% 41.09 122.76 2,151 90.83 96.49 85.02 87.26 12.74
2025-11-07 90.83 -3.21% 21.88% 31.46 67.30 388 103.00 103.00 84.51 34.28 65.72
2025-11-06 93.84 -6.14% 9.76% 28.93 114.36 1,132 96.00 98.78 90.00 43.73 56.27
2025-11-05 99.98 0.00% 0.08% 30.47 73.32 11 98.88 98.88 98.80 100.00 0.00
2025-11-03 99.98 1.23% 11.10% 44.20 126.64 599 95.00 99.99 90.00 99.83 0.17
2025-10-31 98.77 8.31% 8.31% 46.54 73.32 1,913 91.19 98.77 91.19 100.00 0.00
2025-10-30 91.19 -8.07% 2.50% 31.08 124.22 2,244 91.43 91.50 89.27 86.10 13.90
2025-10-29 99.19 0.00% 6.15% 46.38 58.16 231 99.00 100.00 94.21 86.15 13.85
2025-10-28 99.19 0.00% 0.15% 53.48 140.22 9 99.25 99.40 99.25 0.00 100.00
2025-10-27 99.19 0.00% 0.47% 58.47 58.16 55 94.00 94.00 93.56 100.00 0.00
2025-10-24 99.19 3.01% 6.93% 56.84 140.22 268 96.29 100.00 93.52 87.69 12.31
2025-10-23 96.29 -7.42% 12.13% 56.36 58.16 1,478 103.00 104.99 93.63 23.41 76.59
2025-10-22 104.01 1.42% 8.12% 56.75 134.42 3,376 102.54 105.00 97.11 87.44 12.56
2025-10-21 102.55 -3.55% 9.97% 58.62 73.60 2,120 106.33 109.97 100.00 25.57 74.43
2025-10-20 106.33 -5.90% 14.68% 62.78 131.50 2,143 116.99 116.99 102.01 28.84 71.16
2025-10-17 113.00 -3.29% 21.73% 71.04 81.16 32,376 120.01 126.87 104.22 38.76 61.24
2025-10-16 116.84 10.00% 20.44% 74.43 144.84 25,901 106.24 116.84 97.01 100.00 0.00
2025-10-15 106.22 3.48% 21.88% 70.55 88.84 6,929 100.87 112.92 92.65 66.95 33.05
2025-10-14 102.65 -9.77% 19.44% 68.96 123.60 3,926 122.49 122.49 102.55 0.51 99.49
2025-10-13 113.77 9.75% 13.46% 82.86 81.70 15,686 104.08 114.03 100.50 98.08 1.92
2025-10-10 103.66 10.00% 17.72% 79.01 145.84 1,395 94.62 103.66 88.06 100.00 0.00
2025-10-09 94.24 10.00% 14.15% 73.46 61.48 11,429 82.56 94.24 82.56 100.00 0.00
2025-10-08 85.67 -2.60% 14.37% 65.07 127.00 20,587 84.75 96.76 84.60 8.80 91.20
2025-10-07 87.96 2.33% 12.60% 71.08 44.34 610 88.00 88.00 78.15 99.67 0.33
2025-10-06 85.96 -7.70% 18.11% 68.54 131.58 6,477 93.13 99.00 83.82 14.10 85.90 15.00|21.10.2025
2025-10-03 93.13 5.79% 21.31% 100.00 40.34 812 88.00 96.15 79.26 82.14 17.86
2025-10-02 88.03 3.58% 19.79% 100.00 145.92 2,575 93.44 93.44 78.00 64.97 35.03
2025-10-01 84.99 9.65% 13.33% 100.00 30.14 1,497 75.00 85.00 75.00 99.93 0.07
2025-09-30 77.51 0.00% 0.00% 100.00 139.84 150 80.00 80.00 80.00 0.00 100.00
2025-09-29 77.51 0.00% 9.58% 100.00 15.18 102 73.00 79.99 73.00 64.71 35.29
2025-09-25 77.51 0.00% 14.62% 100.00 139.84 36 74.00 84.82 74.00 33.33 66.67
2025-09-24 77.51 0.00% 4.74% 97.21 15.18 27 77.51 77.51 74.00 100.00 0.00
2025-09-22 77.51 0.00% 12.97% 40.19 139.84 305 73.02 82.49 73.02 47.54 52.46
2025-09-19 77.51 0.00% 16.41% 40.19 15.18 111 84.99 84.99 73.01 37.84 62.16
2025-09-18 77.51 0.00% 4.72% 40.19 139.84 17 77.50 77.50 74.01 100.00 0.00
2025-09-17 77.51 0.00% 8.09% 20.65 15.18 134 74.00 79.99 74.00 58.96 41.04
2025-09-16 77.51 0.00% 12.67% 20.65 139.84 224 75.01 78.99 70.11 83.48 16.52
2025-09-15 77.51 0.09% 22.20% 20.65 15.18 478 85.17 85.17 69.70 50.42 49.58
2025-09-12 77.44 0.00% 0.00% 40.52 139.84 30 80.00 80.00 80.00 0.00 100.00
2025-09-11 77.44 0.00% 1.08% 36.27 15.04 22 74.00 74.80 74.00 100.00 0.00
2025-09-09 77.44 0.00% 0.00% 33.37 139.84 175 77.00 77.00 77.00 44.00 56.00
2025-09-05 77.44 0.00% 9.58% 45.54 15.04 249 73.01 79.99 73.00 63.45 36.55
2025-09-04 77.44 2.68% 5.26% 43.17 139.84 626 77.00 80.00 76.00 35.94 64.06
2025-09-03 75.42 -0.08% 0.13% 34.28 15.04 832 75.48 75.50 75.40 19.95 80.05
2025-08-27 75.48 -3.88% 13.06% 48.95 135.80 337 78.53 80.00 70.76 51.04 48.96
2025-08-26 78.53 0.00% 0.00% 44.88 15.16 6 78.60 78.60 78.60 0.00 100.00
2025-08-25 78.53 0.00% 0.01% 44.88 141.90 94 78.54 78.55 78.54 0.00 100.00
2025-08-22 78.53 -5.90% 9.73% 54.83 15.16 713 78.01 85.60 78.01 6.87 93.13
2025-08-20 83.45 0.00% 0.00% 52.79 141.90 9 80.01 80.01 80.01 100.00 0.00
2025-08-19 83.45 0.00% 0.00% 52.79 25.00 95 82.00 82.00 82.00 100.00 0.00
2025-08-18 83.45 4.31% 2.60% 52.79 141.90 624 83.00 85.00 82.85 27.88 72.12
2025-08-15 80.00 -1.94% 11.63% 44.09 25.00 476 77.02 85.98 77.02 33.19 66.81
2025-08-13 81.58 -1.58% 10.99% 45.11 135.00 417 80.00 82.80 74.60 85.13 14.87
2025-08-12 82.89 4.62% 10.06% 36.74 28.16 406 86.95 86.95 79.00 49.01 50.99
2025-08-11 79.23 -1.37% 15.79% 24.97 137.62 1,571 76.00 88.00 76.00 26.93 73.07
2025-08-08 80.33 -1.96% 4.98% 36.14 20.84 622 81.94 81.94 78.05 58.68 41.32
2025-08-07 81.94 7.76% 9.29% 45.87 139.82 2,188 76.40 83.50 76.40 78.02 21.98
2025-08-06 76.04 -6.70% 8.83% 47.55 24.06 1,161 75.11 81.74 75.11 14.04 85.96
2025-08-05 81.50 0.00% 14.51% 56.45 128.02 189 84.35 84.35 73.66 73.54 26.46
2025-08-04 81.50 8.51% 4.58% 60.41 34.98 1,072 82.62 82.62 79.00 69.03 30.97
2025-08-01 75.11 -7.73% 13.32% 59.70 128.02 2,535 81.40 85.00 75.01 0.99 99.01
2025-07-31 81.40 0.00% 5.57% 67.26 22.20 14 85.99 85.99 81.45 0.00 100.00
2025-07-30 81.40 0.00% 17.03% 68.94 140.60 160 82.00 85.96 73.45 63.75 36.25
2025-07-29 81.40 -3.42% 16.83% 68.94 22.20 1,259 84.28 89.00 76.18 40.75 59.25
2025-07-28 84.28 -0.89% 14.87% 71.80 140.60 2,024 91.95 91.95 80.05 35.52 64.48
2025-07-25 85.04 -9.92% 17.68% 72.60 27.96 3,937 99.98 99.98 84.96 0.53 99.47
2025-07-24 94.40 -9.11% 13.17% 84.05 142.12 10,944 105.78 105.78 93.47 7.56 92.44
2025-07-23 103.86 8.32% 3.39% 100.00 46.68 10,422 105.47 105.47 102.01 53.46 46.54
2025-07-22 95.88 10.00% 5.34% 100.00 161.04 1,896 91.02 95.88 91.02 100.00 0.00
2025-07-21 87.16 9.99% 2.54% 100.00 30.72 3,998 87.16 87.16 85.00 100.00 0.00
2025-07-18 79.24 8.56% 0.00% 100.00 143.60 137 80.29 80.29 80.29 0.00 100.00
2025-07-17 72.99 9.96% 1.40% 100.00 14.88 2,074 73.02 73.02 72.01 97.01 2.99
2025-07-16 66.38 8.34% 0.00% 100.00 131.10 70 67.40 67.40 67.40 0.00 100.00
2025-07-15 61.27 6.17% 0.00% 100.00 1.66 1 0.00 0.00 0.00 100.00 0.00
2025-07-10 57.71 6.87% 0.00% 100.00 120.88 71 59.40 59.40 59.40 0.00 100.00
2025-06-24 54.00 0.00% 18.78% 0.00 -5.46 10 50.01 59.40 50.01 40.00 60.00
2025-06-17 54.00 0.00% 0.00% 0.00 113.46 59 59.40 59.40 59.40 0.00 100.00
2025-06-04 54.00 0.00% 0.00% 0.00 -5.46 100 59.39 59.39 59.39 0.00 100.00
2025-05-22 54.00 0.00% 0.00% 68.88 113.46 50 50.00 50.00 50.00 100.00 0.00
2025-05-19 54.00 0.00% 0.00% 76.64 -5.46 20 59.40 59.40 59.40 0.00 100.00
2025-05-13 54.00 0.00% 0.00% 76.64 113.46 20 49.00 49.00 49.00 100.00 0.00
2025-04-29 54.00 0.00% 0.00% 76.64 -5.46 20 55.00 55.00 55.00 0.00 100.00
2025-04-25 54.00 0.00% 0.00% 76.64 113.46 143 59.40 59.40 59.40 0.00 100.00
2025-04-21 54.00 0.00% 21.40% 27.27 -5.46 22 48.60 59.00 48.60 50.00 50.00
2025-04-11 54.00 0.00% 0.00% 27.27 113.46 31 54.00 54.00 54.00 0.00 100.00