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 61.08 0.00% 0.00% 100.00 45.70 4 0.00 0.00 0.00 100.00 0.00
2026-04-09 61.08 0.00% 0.18% 100.00 76.46 273 56.01 56.10 56.00 100.00 0.00
2026-04-08 61.08 0.00% 11.01% 100.00 45.70 82 61.08 61.08 55.02 100.00 0.00
2026-04-06 61.08 0.00% 0.00% 100.00 76.46 4 0.00 0.00 0.00 100.00 0.00
2026-04-03 61.08 0.00% 21.86% 100.00 45.70 54 67.00 67.00 54.98 50.00 50.00
2026-04-02 61.08 0.00% 0.00% 100.00 76.46 1,001 61.08 61.08 61.08 0.00 100.00
2026-04-01 61.08 9.95% 0.18% 100.00 45.70 703 61.11 61.11 61.00 72.69 27.31
2026-03-31 55.55 0.00% 1.69% 100.00 76.46 55 60.00 60.00 59.00 0.00 100.00
2026-03-26 55.55 0.00% 0.00% 100.00 34.64 5 0.00 0.00 0.00 100.00 0.00
2026-03-25 55.55 0.00% 0.00% 100.00 76.46 93 55.00 55.00 55.00 54.84 45.16
2026-03-03 55.55 0.00% 0.00% 100.00 34.64 2 59.00 59.00 59.00 0.00 100.00
2026-02-25 55.55 0.00% 3.45% 100.00 76.46 8 60.00 60.00 58.00 0.00 100.00
2026-02-24 55.55 0.00% 0.00% 100.00 34.64 8 0.00 0.00 0.00 100.00 0.00
2026-02-20 55.55 0.00% 0.00% 100.00 76.46 5 55.55 55.55 55.55 0.00 100.00
2026-02-18 55.55 0.00% 0.00% 100.00 34.64 5 55.55 55.55 55.55 0.00 100.00
2026-02-11 55.55 0.00% 0.00% 100.00 76.46 1 55.55 55.55 55.55 0.00 100.00
2026-02-10 55.55 0.00% 0.00% 0.00 34.64 237 55.55 55.55 55.55 0.00 100.00
2026-02-09 55.55 0.00% 21.47% 0.00 76.46 299 50.31 61.11 50.31 48.49 51.51
2026-02-04 55.55 0.00% 1.74% 0.00 34.64 84 59.00 59.00 57.99 0.00 100.00
2026-02-03 55.55 0.00% 4.37% 0.00 76.46 252 55.55 57.98 55.55 0.00 100.00
2026-02-02 55.55 -7.79% 16.17% 0.00 34.64 1,314 62.99 62.99 54.22 15.14 84.86
2026-01-30 60.24 0.00% 11.04% 100.00 76.46 44 57.00 63.29 57.00 52.27 47.73
2026-01-28 60.24 0.00% 17.39% 100.00 44.02 312 54.51 63.99 54.51 60.58 39.42
2026-01-27 60.24 0.00% 0.00% 100.00 76.46 4 60.24 60.24 60.24 0.00 100.00
2026-01-26 60.24 0.00% 9.38% 100.00 44.02 366 57.00 59.50 54.40 100.00 0.00
2026-01-23 60.24 0.00% 6.24% 100.00 76.46 24 60.24 64.00 60.24 0.00 100.00
2026-01-22 60.24 0.00% 1.69% 100.00 44.02 23 59.00 60.00 59.00 100.00 0.00
2026-01-21 60.24 0.00% 9.89% 100.00 76.46 309 56.00 60.00 54.60 100.00 0.00
2026-01-20 60.24 0.00% 17.41% 100.00 44.02 123 54.51 64.00 54.51 60.16 39.84
2026-01-19 60.24 0.00% 15.79% 96.25 76.46 371 62.99 62.99 54.40 67.92 32.08
2026-01-16 60.24 0.00% 0.00% 96.25 44.02 10 63.49 63.49 63.49 0.00 100.00
2026-01-15 60.24 0.00% 16.36% 91.12 76.46 126 64.00 64.00 55.00 57.94 42.06
2026-01-13 60.24 6.34% 21.09% 91.12 44.02 708 52.01 62.00 51.20 83.76 16.24
2026-01-12 56.65 -0.25% 0.02% 0.00 76.46 600 56.65 56.66 56.65 0.00 100.00
2026-01-09 56.79 0.00% 0.00% 0.00 36.84 20 61.10 61.10 61.10 0.00 100.00
2026-01-08 56.79 -0.37% 12.22% 0.00 76.74 508 62.00 62.00 55.25 22.83 77.17
2026-01-07 57.00 0.00% 1.81% 100.00 36.84 226 62.00 62.00 60.90 0.00 100.00
2026-01-06 57.00 0.00% 18.62% 100.00 77.16 213 52.26 61.99 52.26 48.83 51.17
2026-01-05 57.00 0.00% 12.73% 13.39 36.84 314 56.00 62.00 55.00 28.66 71.34
2025-12-31 57.00 0.00% 10.91% 13.39 77.16 396 56.00 61.00 55.00 33.33 66.67
2025-12-30 57.00 0.00% 12.42% 13.39 36.84 101 62.00 62.00 55.15 26.73 73.27
2025-12-29 57.00 1.33% 0.88% 13.39 77.16 1,158 56.50 57.00 56.50 100.00 0.00
2025-12-26 56.25 -7.94% 8.20% 0.00 36.84 741 54.99 59.50 54.99 27.94 72.06
2025-12-24 61.10 0.00% 0.00% 100.00 75.66 1 63.99 63.99 63.99 0.00 100.00
2025-12-23 61.10 0.00% 0.00% 100.00 46.54 129 55.04 55.04 55.04 100.00 0.00
2025-12-19 61.10 0.00% 17.04% 100.00 75.66 245 61.00 64.50 55.11 63.67 36.33
2025-12-18 61.10 0.00% 14.45% 100.00 46.54 23 57.00 62.96 55.01 78.26 21.74
2025-12-17 61.10 0.00% 10.89% 100.00 75.66 117 61.10 61.10 55.10 100.00 0.00
2025-12-16 61.10 3.38% 16.67% 100.00 46.54 660 54.01 63.00 54.00 78.94 21.06
2025-12-15 59.10 0.00% 17.47% 100.00 75.66 157 55.25 64.90 55.25 40.13 59.87
2025-12-12 59.10 0.00% 16.34% 100.00 42.54 59 59.54 64.00 55.01 45.76 54.24
2025-12-11 59.10 7.36% 8.18% 100.00 75.66 986 59.50 59.50 55.00 91.08 8.92
2025-12-10 55.05 0.00% 0.93% 100.00 42.54 21 54.00 54.50 54.00 100.00 0.00
2025-12-09 55.05 0.00% 0.00% 100.00 67.56 200 54.00 54.00 54.00 100.00 0.00
2025-12-05 55.05 0.00% 0.00% 100.00 42.54 1 54.01 54.01 54.01 100.00 0.00
2025-12-04 55.05 0.00% 0.00% 0.00 67.56 1 59.18 59.18 59.18 0.00 100.00
2025-12-02 55.05 0.00% 0.34% 55.89 42.54 74 59.20 59.20 59.00 0.00 100.00
2025-12-01 55.05 0.00% 0.00% 33.54 67.56 50 58.95 58.95 58.95 0.00 100.00
2025-11-28 55.05 0.00% 0.00% 32.03 42.54 5 55.05 55.05 55.05 0.00 100.00
2025-11-27 55.05 -6.66% 7.24% 32.03 67.56 984 58.98 58.98 55.00 1.22 98.78
2025-11-26 58.98 9.22% 7.25% 32.66 42.54 803 55.00 58.99 55.00 99.75 0.25
2025-11-21 54.00 -9.91% 1.87% 26.85 75.42 1,702 55.01 55.01 54.00 0.00 100.00
2025-11-19 59.94 -1.15% 20.88% 68.16 32.58 2,714 65.05 66.00 54.60 46.83 53.17
2025-11-18 60.64 0.00% 0.00% 69.13 87.30 30 60.64 60.64 60.64 0.00 100.00
2025-11-17 60.64 -5.65% 11.90% 69.13 33.98 905 58.00 64.90 58.00 38.23 61.77
2025-11-14 64.27 6.23% 9.98% 94.79 87.30 1,217 66.55 66.55 60.51 62.28 37.72
2025-11-13 60.50 10.00% 0.00% 91.51 41.24 4,173 60.50 60.50 60.50 0.00 100.00
2025-11-12 55.00 -0.92% 0.00% 0.00 79.76 500 55.00 55.00 55.00 0.00 100.00
2025-11-06 55.51 0.00% 4.79% 100.00 30.24 83 53.01 55.55 53.01 98.80 1.20
2025-11-05 55.51 0.00% 21.98% 0.00 80.78 9 50.01 61.00 50.01 55.56 44.44
2025-11-03 55.51 0.00% 12.03% 52.49 30.24 291 50.03 56.05 50.03 91.07 8.93
2025-10-31 55.51 0.00% 0.00% 59.83 80.78 400 55.51 55.51 55.51 0.00 100.00
2025-10-30 55.51 0.00% 0.00% 59.83 30.24 1 55.61 55.61 55.61 0.00 100.00
2025-10-28 55.51 -8.05% 9.91% 59.83 80.78 585 60.37 61.00 55.50 0.17 99.83
2025-10-27 60.37 9.76% 10.00% 100.00 30.24 4,317 55.00 60.50 55.00 97.64 2.36
2025-10-24 55.00 3.52% 16.00% 100.00 90.50 2,730 57.99 58.00 50.00 62.49 37.51
2025-10-23 53.13 0.00% 20.79% 2.86 19.50 14 53.13 57.99 48.01 50.00 50.00
2025-10-22 53.13 0.00% 1.92% 2.86 86.76 145 52.00 53.00 52.00 100.00 0.00
2025-10-21 53.13 0.00% 6.00% 2.86 19.50 6 50.00 53.00 50.00 100.00 0.00
2025-10-20 53.13 0.06% 1.69% 2.86 86.76 522 53.10 54.00 53.10 3.26 96.74
2025-10-17 53.10 -1.88% 5.76% 0.00 19.50 154,748 50.21 53.10 50.21 100.00 0.00
2025-10-16 54.12 0.00% 18.32% 0.00 86.70 293 48.81 57.75 48.81 59.39 40.61
2025-10-15 54.12 0.00% 15.98% 0.00 21.54 101 50.01 58.00 50.01 51.49 48.51
2025-10-13 54.12 0.00% 1.66% 0.00 86.70 21 54.12 55.02 54.12 0.00 100.00
2025-10-10 54.12 -6.69% 10.27% 0.00 21.54 657 54.50 58.00 52.60 28.16 71.84
2025-10-09 58.00 0.00% 0.00% 100.00 86.70 1 55.00 55.00 55.00 100.00 0.00
2025-10-07 58.00 0.00% 0.00% 100.00 29.30 2 58.00 58.00 58.00 0.00 100.00
2025-10-06 58.00 0.00% 0.00% 100.00 86.70 2 58.00 58.00 58.00 0.00 100.00
2025-10-03 58.00 0.00% 0.00% 100.00 29.30 1 0.00 0.00 0.00 100.00 0.00
2025-10-02 58.00 4.13% 19.50% 100.00 86.70 447 50.21 60.00 50.21 79.64 20.36
2025-10-01 55.70 0.00% 13.55% 53.96 29.30 6 50.20 57.00 50.20 83.33 16.67
2025-09-30 55.70 0.00% 0.87% 51.15 82.10 274 57.80 57.80 57.30 0.00 100.00
2025-09-29 55.70 0.00% 0.00% 51.15 29.30 800 55.70 55.70 55.70 0.00 100.00
2025-09-26 55.70 8.64% 9.23% 51.15 82.10 3,033 56.00 56.00 51.27 93.67 6.33
2025-09-25 51.27 -6.87% 10.89% 0.00 29.30 1,001 49.60 55.00 49.60 30.97 69.03
2025-09-19 55.05 -0.81% 1.82% 0.00 73.24 1,568 56.00 56.00 55.00 4.97 95.03
2025-09-18 55.50 0.00% 0.00% 0.00 36.86 30 0.00 0.00 0.00 100.00 0.00
2025-09-17 55.50 0.00% 1.79% 52.41 74.14 327 56.00 57.00 56.00 0.00 100.00
2025-09-16 55.50 -2.01% 6.31% 52.41 36.86 2,977 56.63 59.00 55.50 0.00 100.00
2025-09-15 56.64 -4.00% 10.90% 43.12 74.14 760 59.00 59.00 53.20 59.34 40.66
2025-09-12 59.00 -1.57% 1.58% 35.46 39.14 1,126 59.93 59.93 59.00 0.00 100.00
2025-09-11 59.94 8.88% 22.10% 37.33 78.86 1,355 49.60 60.56 49.60 94.32 5.68
2025-09-10 55.05 0.00% 2.63% 37.66 41.02 443 55.05 56.50 55.05 0.00 100.00
2025-09-09 55.05 -5.41% 4.36% 55.55 69.08 1,949 55.00 55.06 52.76 99.59 0.41
2025-09-08 58.20 -7.63% 10.00% 66.97 41.02 6,187 62.38 62.38 56.71 26.28 73.72
2025-09-05 63.01 -0.40% 19.88% 97.62 75.38 1,178 68.25 68.25 56.93 53.74 46.26
2025-09-03 63.26 8.51% 10.09% 100.00 50.64 1,731 64.13 64.13 58.25 85.21 14.79
2025-09-02 58.30 10.00% 0.53% 70.29 75.88 4,231 58.30 58.30 57.99 100.00 0.00
2025-09-01 53.00 0.00% 0.00% 0.00 40.72 181 0.00 0.00 0.00 100.00 0.00
2025-08-29 53.00 0.00% 0.00% 0.00 65.28 24 53.00 53.00 53.00 0.00 100.00
2025-08-28 53.00 0.00% 0.00% 0.00 40.72 14 53.00 53.00 53.00 0.00 100.00
2025-08-27 53.00 -4.06% 1.22% 0.00 65.28 505 52.36 53.00 52.36 100.00 0.00
2025-08-25 55.24 0.00% 9.67% 45.41 40.72 196 51.51 56.49 51.51 75.00 25.00
2025-08-22 55.24 -0.31% 8.65% 45.41 69.76 115 55.41 55.41 51.00 96.52 3.48
2025-08-21 55.41 -1.91% 6.73% 49.06 40.72 960 55.49 55.50 52.00 97.40 2.60
2025-08-20 56.49 0.00% 5.59% 100.00 70.10 61 56.50 56.50 53.51 100.00 0.00
2025-08-19 56.49 1.88% 15.09% 100.00 42.88 656 51.04 58.74 51.04 70.73 29.27
2025-08-18 55.45 0.00% 0.00% 100.00 70.10 26 55.51 55.51 55.51 0.00 100.00
2025-08-15 55.45 0.00% 8.80% 14.93 40.80 450 55.50 55.50 51.01 98.89 1.11
2025-08-13 55.45 0.60% 0.00% 14.93 70.10 1 0.00 0.00 0.00 100.00 0.00
2025-08-12 55.12 0.00% 6.24% 0.00 40.80 200 55.51 58.75 55.30 0.00 100.00
2025-08-08 55.12 0.00% 0.00% 0.00 69.44 300 55.50 55.50 55.50 0.00 100.00
2025-08-07 55.12 -3.30% 14.97% 0.00 40.80 4,240 51.30 58.98 51.30 49.74 50.26
2025-08-06 57.00 0.00% 0.84% 61.90 69.44 201 57.02 57.50 57.02 0.00 100.00
2025-08-05 57.00 0.00% 4.30% 61.90 44.56 1,506 57.01 59.45 57.00 0.00 100.00
2025-08-04 57.00 0.00% 7.02% 4.32 69.44 103 57.00 61.00 57.00 0.00 100.00
2025-08-01 57.00 -0.28% 0.35% 32.16 44.56 4,003 57.16 57.20 57.00 0.00 100.00
2025-07-31 57.16 0.46% 5.39% 32.77 69.44 385 59.99 59.99 56.92 7.79 92.21
2025-07-30 56.90 0.00% 5.41% 21.40 44.88 276 56.95 59.98 56.90 0.00 100.00
2025-07-29 56.90 -8.96% 22.22% 21.40 68.92 3,769 68.75 68.75 56.25 5.20 94.80
2025-07-28 62.50 4.11% 2.04% 41.58 44.88 1,136 61.74 63.00 61.74 60.30 39.70
2025-07-25 60.03 0.00% 4.95% 48.97 80.12 27 60.04 63.00 60.03 0.00 100.00
2025-07-24 60.03 -5.46% 16.50% 48.97 39.94 1,805 57.51 67.00 57.51 26.54 73.46
2025-07-23 63.50 0.00% 16.52% 100.00 80.12 204 57.50 67.00 57.50 63.24 36.76
2025-07-22 63.50 0.00% 10.22% 100.00 46.88 306 63.50 63.50 57.61 100.00 0.00
2025-07-21 63.50 5.53% 7.80% 67.85 80.12 1,733 60.16 64.85 60.16 71.21 28.79
2025-07-18 60.17 0.00% 1.34% 29.16 46.88 79 56.00 56.00 55.26 100.00 0.00
2025-07-17 60.17 5.56% 6.64% 27.49 73.46 651 60.99 61.00 57.20 78.19 21.81
2025-07-16 57.00 0.00% 18.25% 18.76 46.88 140 57.00 61.50 52.01 52.86 47.14
2025-07-15 57.00 -5.13% 14.91% 46.85 67.12 1,924 60.08 65.50 57.00 0.00 100.00
2025-07-14 60.08 -7.14% 8.48% 65.63 46.88 1,787 64.60 64.60 59.55 10.52 89.48
2025-07-11 64.70 -1.01% 17.99% 90.16 73.28 2,516 65.40 71.44 60.55 38.12 61.88
2025-07-10 65.36 3.04% 8.47% 97.04 56.12 689 64.00 69.42 64.00 25.11 74.89
2025-07-09 63.43 9.38% 0.70% 96.60 74.60 664 63.44 63.44 63.00 97.74 2.26
2025-07-08 57.99 4.90% 4.92% 94.13 52.26 521 55.28 58.00 55.28 99.62 0.38
2025-07-07 55.28 -0.79% 11.11% 90.81 63.72 1,588 55.72 55.72 50.15 92.13 7.87
2025-07-04 55.72 8.47% 4.63% 100.00 46.84 650 54.00 56.49 53.99 69.23 30.77
2025-07-02 51.37 0.00% 0.02% 100.00 64.60 101 55.99 56.00 55.99 0.00 100.00
2025-07-01 51.37 0.00% 0.46% 100.00 38.14 21 55.00 55.00 54.75 0.00 100.00
2025-06-30 51.37 0.00% 0.00% 100.00 64.60 1 0.00 0.00 0.00 100.00 0.00
2025-06-27 51.37 0.00% 3.72% 100.00 38.14 227 56.00 56.00 53.99 0.00 100.00
2025-06-26 51.37 0.00% 15.71% 100.00 64.60 46 51.37 53.70 46.41 67.39 32.61
2025-06-25 51.37 8.88% 22.23% 100.00 38.14 836 42.46 51.90 42.46 94.38 5.62
2025-06-24 47.18 0.00% 22.09% 100.00 64.60 267 51.90 51.90 42.51 49.81 50.19
2025-06-23 47.18 0.00% 20.67% 100.00 29.76 471 43.01 51.90 43.01 46.92 53.08
2025-06-20 47.18 0.00% 22.00% 100.00 64.60 336 51.80 51.80 42.46 50.60 49.40
2025-06-19 47.18 0.00% 19.71% 100.00 29.76 120 42.51 50.89 42.51 55.83 44.17
2025-06-18 47.18 0.00% 0.08% 100.00 64.60 19 50.94 50.94 50.90 0.00 100.00
2025-06-17 47.18 0.00% 21.22% 100.00 29.76 196 42.46 51.47 42.46 52.55 47.45
2025-06-16 47.18 3.28% 21.85% 100.00 64.60 495 50.24 50.25 41.24 65.86 34.14
2025-06-13 45.68 0.00% 20.26% 100.00 29.76 284 49.44 49.44 41.11 54.93 45.07
2025-06-12 45.68 2.65% 22.19% 100.00 61.60 588 40.06 48.95 40.06 63.27 36.73
2025-06-11 44.50 0.00% 21.74% 100.00 29.76 295 40.21 48.95 40.21 49.15 50.85
2025-06-10 44.50 0.00% 21.36% 100.00 59.24 488 44.90 48.74 40.16 50.61 49.39
2025-06-05 44.50 0.00% 22.01% 100.00 29.76 129 40.11 48.94 40.11 49.61 50.39
2025-06-04 44.50 0.00% 0.00% 100.00 59.24 1 48.74 48.74 48.74 0.00 100.00
2025-06-03 44.50 0.00% 19.34% 100.00 29.76 6 48.94 48.94 41.01 50.00 50.00
2025-06-02 44.50 0.00% 6.39% 100.00 59.24 162 48.94 48.94 46.00 0.00 100.00
2025-05-30 44.50 0.00% 22.04% 100.00 29.76 119 40.11 48.95 40.11 49.58 50.42
2025-05-29 44.50 0.00% 15.25% 100.00 59.24 3 41.65 48.00 41.65 33.33 66.67
2025-05-27 44.50 0.00% 22.22% 100.00 29.76 166 48.95 48.95 40.05 50.00 50.00
2025-05-26 44.50 0.00% 0.00% 100.00 59.24 5 48.90 48.90 48.90 0.00 100.00
2025-05-23 44.50 0.00% 0.10% 100.00 29.76 154 48.84 48.84 48.79 0.00 100.00
2025-05-22 44.50 0.00% 0.00% 100.00 59.24 1 48.95 48.95 48.95 0.00 100.00
2025-05-21 44.50 0.00% 0.00% 100.00 29.76 11 40.05 40.05 40.05 100.00 0.00
2025-05-20 44.50 0.00% 22.22% 8.49 59.24 313 40.05 48.95 40.05 49.84 50.16
2025-05-19 44.50 0.00% 0.00% 47.28 29.76 1 48.90 48.90 48.90 0.00 100.00
2025-05-15 44.50 1.02% 0.00% 47.28 59.24 3 45.00 45.00 45.00 0.00 100.00
2025-05-14 44.05 0.00% 0.00% 44.07 29.76 3 48.45 48.45 48.45 0.00 100.00
2025-05-05 44.05 -9.92% 0.00% 44.07 58.34 608 44.05 44.05 44.05 0.00 100.00
2025-04-29 48.90 8.67% 19.48% 97.50 29.76 562 41.01 49.00 41.01 98.75 1.25
2025-04-23 45.00 0.00% 0.02% 0.00 68.04 52 42.01 42.01 42.00 100.00 0.00
2025-04-22 45.00 -0.22% 0.00% 0.00 21.96 1 0.00 0.00 0.00 100.00 0.00
2025-04-16 45.10 0.00% 17.96% 100.00 68.04 67 41.20 48.60 41.20 52.24 47.76
2025-04-15 45.10 0.00% 16.67% 100.00 22.16 167 45.10 49.00 42.00 44.31 55.69