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 6.08 1.50% 5.94% 47.12 -136.16 116,241 6.10 6.24 5.89 54.29 45.71
2026-04-09 5.99 -3.54% 6.78% 43.09 148.32 151,068 5.95 6.30 5.90 22.50 77.50
2026-04-08 6.21 6.70% 6.81% 52.51 -136.34 392,484 6.43 6.43 6.02 46.34 53.66
2026-04-07 5.82 -2.02% 9.52% 33.95 148.76 114,483 5.94 5.98 5.46 69.23 30.77
2026-04-06 5.94 2.24% 5.22% 33.13 -137.12 67,800 5.75 6.05 5.75 63.33 36.67
2026-04-03 5.81 -1.86% 6.23% 24.42 149.00 124,856 5.92 5.97 5.62 54.29 45.71
2026-04-02 5.92 0.51% 3.81% 20.90 -137.38 207,107 5.78 6.00 5.78 63.64 36.36
2026-04-01 5.89 0.17% 7.07% 40.23 149.22 564,704 5.99 6.06 5.66 57.50 42.50
2026-03-31 5.88 -1.67% 7.64% 30.99 -137.44 323,897 5.91 6.20 5.76 27.27 72.73
2026-03-30 5.98 -5.38% 8.47% 31.83 149.20 232,158 6.40 6.40 5.90 16.00 84.00
2026-03-27 6.32 0.80% 2.89% 43.40 -137.24 172,197 6.35 6.40 6.22 55.56 44.44
2026-03-26 6.27 -1.88% 8.64% 52.46 149.88 466,704 6.58 6.79 6.25 3.70 96.30
2026-03-25 6.39 0.95% 4.13% 62.45 -137.34 447,984 6.30 6.55 6.29 38.46 61.54
2026-03-24 6.33 1.77% 7.89% 51.39 150.12 211,956 6.23 6.70 6.21 24.49 75.51
2026-03-19 6.22 0.48% 2.98% 50.44 -137.46 98,086 6.19 6.23 6.05 94.44 5.56
2026-03-18 6.19 -0.96% 3.90% 57.73 149.90 47,760 6.25 6.39 6.15 16.67 83.33
2026-03-17 6.25 2.12% 5.83% 54.66 -137.52 86,074 6.29 6.35 6.00 71.43 28.57
2026-03-16 6.12 -3.47% 10.67% 52.35 150.02 269,507 6.64 6.64 6.00 18.75 81.25
2026-03-13 6.34 -2.46% 11.50% 5.83 -137.78 124,516 6.69 6.69 6.00 49.28 50.72
2026-03-12 6.50 -2.84% 7.94% 5.94 150.46 67,064 6.70 6.80 6.30 40.00 60.00
2026-03-11 6.69 -5.64% 10.12% 5.52 -137.46 329,575 7.08 7.29 6.62 10.45 89.55
2026-03-10 7.09 10.61% 12.27% 13.38 150.84 1,359,887 6.52 7.32 6.52 71.25 28.75
2026-03-09 6.41 -10.72% 13.27% 12.36 -136.66 817,788 7.00 7.00 6.18 28.05 71.95
2026-03-06 7.18 -0.14% 8.30% 12.01 149.48 1,432,620 7.30 7.70 7.11 11.86 88.14
2026-03-05 7.19 6.20% 19.87% 11.98 -135.12 1,911,784 6.55 7.48 6.24 76.61 23.39
2026-03-04 6.77 11.53% 20.44% 11.26 149.50 1,234,709 6.30 7.07 5.87 75.00 25.00
2026-03-03 6.07 16.96% 23.80% 10.19 -135.96 988,178 5.40 6.19 5.00 89.92 10.08
2026-03-02 5.19 -15.88% 15.64% 11.30 148.10 517,585 5.25 5.99 5.18 1.23 98.77
2026-02-27 6.17 0.00% 22.35% 13.53 -137.72 2,650,071 6.47 7.17 5.86 23.66 76.34
2026-02-26 6.17 19.34% 25.92% 13.53 150.06 1,470,789 5.20 6.17 4.90 100.00 0.00
2026-02-25 5.17 -7.68% 14.85% 12.42 -137.72 172,446 5.66 5.80 5.05 16.00 84.00
2026-02-24 5.60 -3.28% 13.46% 12.46 148.06 147,750 5.90 5.90 5.20 57.14 42.86
2026-02-23 5.79 -90.67% 16.22% 12.89 -136.86 323,157 6.45 6.45 5.55 26.67 73.33
2026-02-20 62.06 0.10% 4.84% 44.19 148.44 5,713 63.70 63.95 61.00 35.94 64.06
2026-02-19 62.00 -7.48% 13.53% 41.57 -24.32 91,580 68.10 69.90 61.57 5.16 94.84
2026-02-18 67.01 10.00% 9.85% 48.38 148.32 267,118 61.00 67.01 61.00 100.00 0.00
2026-02-17 60.92 -1.92% 6.38% 30.39 -14.30 16,997 63.88 63.88 60.05 22.72 77.28
2026-02-16 62.11 -4.53% 9.73% 30.92 136.14 26,819 66.98 66.99 61.05 17.85 82.15
2026-02-13 65.06 -0.32% 5.86% 28.50 -11.92 42,373 66.64 67.75 64.00 28.27 71.73
2026-02-12 65.27 -2.32% 6.22% 46.04 142.04 25,156 67.99 67.99 64.01 31.66 68.34
2026-02-11 66.82 -2.86% 5.33% 60.99 -11.50 62,341 68.99 68.99 65.50 37.82 62.18
2026-02-10 68.79 2.78% 6.03% 67.66 145.14 65,964 67.01 69.98 66.00 70.10 29.90
2026-02-09 66.93 2.94% 10.02% 62.26 -7.56 229,915 65.26 71.51 65.00 29.65 70.35
2026-02-06 65.02 0.00% 7.30% 58.50 141.42 38,299 65.03 66.59 62.06 65.34 34.66
2026-02-04 65.02 -0.31% 6.35% 59.27 -11.38 24,722 65.92 65.94 62.00 76.65 23.35
2026-02-03 65.22 -0.26% 3.41% 56.70 141.42 16,267 64.24 66.43 64.24 44.75 55.25
2026-02-02 65.39 0.57% 4.61% 57.10 -10.98 50,497 66.95 66.95 64.00 47.12 52.88
2026-01-30 65.02 0.31% 3.83% 54.55 141.76 16,696 66.97 66.97 64.50 21.05 78.95
2026-01-29 64.82 -2.13% 3.36% 53.40 -11.72 40,094 66.20 66.20 64.05 35.81 64.19
2026-01-28 66.23 -2.19% 4.09% 54.45 141.36 66,217 68.49 68.49 65.80 15.99 84.01
2026-01-27 67.71 0.77% 10.76% 58.14 -8.90 330,851 65.21 71.00 64.10 52.32 47.68
2026-01-26 67.19 -1.35% 7.92% 55.38 144.32 82,974 68.65 70.20 65.05 41.55 58.45
2026-01-23 68.11 -5.91% 10.06% 58.36 -9.94 221,965 73.50 73.74 67.00 16.47 83.53
2026-01-22 72.39 8.00% 4.58% 67.07 146.16 654,597 72.49 73.73 70.50 58.51 41.49
2026-01-21 67.03 9.99% 5.84% 56.85 -1.38 329,124 64.00 67.03 63.33 100.00 0.00
2026-01-20 60.94 2.33% 9.55% 27.19 135.44 116,044 59.54 63.00 57.51 62.48 37.52
2026-01-19 59.55 -1.88% 12.00% 9.48 -13.56 14,988 61.60 61.60 55.00 68.94 31.06
2026-01-16 60.69 -0.46% 2.96% - 132.66 13,660 61.98 61.98 60.20 27.53 72.47
2026-01-15 60.97 0.74% 3.71% - -11.28 7,852 62.36 62.36 60.13 37.67 62.33
2026-01-14 60.52 -2.10% 3.56% - 133.22 17,078 61.91 62.50 60.35 7.90 92.10
2026-01-13 61.82 0.02% 2.37% - -12.18 12,107 61.80 63.00 61.54 19.18 80.82
2026-01-12 61.81 -1.39% 2.17% - 135.82 35,109 63.14 63.14 61.80 0.75 99.25
2026-01-09 62.68 -0.60% 1.68% - -12.20 18,028 63.39 63.40 62.35 31.43 68.57
2026-01-08 63.06 -1.42% 2.53% - 137.56 54,166 64.39 64.39 62.80 16.35 83.65
2026-01-07 63.97 0.28% 1.97% - -11.44 53,997 63.50 64.55 63.30 53.60 46.40
2026-01-06 63.79 -1.21% 2.20% - 139.38 28,375 65.00 65.00 63.60 13.57 86.43
2026-01-05 64.57 0.70% 2.30% - -11.80 25,335 65.47 65.47 64.00 38.78 61.22
2026-01-02 64.12 -1.81% 8.84% - 140.94 61,118 65.01 66.50 61.10 55.93 44.07
2026-01-01 65.30 0.68% 1.37% - -12.70 37,745 64.85 65.74 64.85 50.56 49.44
2025-12-31 64.86 -1.49% 4.23% - 143.30 35,224 65.04 66.99 64.27 21.69 78.31
2025-12-30 65.84 -9.35% 6.87% - -13.58 123,340 70.00 70.01 65.51 7.33 92.67
2025-12-29 72.63 - 15.50% - 145.26 58,702 70.00 80.85 70.00 24.24 75.76