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 10.50 4.90% 0.00% 41.67 19.98 2,773 10.50 10.50 10.50 0.00 100.00
2026-04-08 10.01 -6.54% 8.92% 0.99 1.02 4,827 10.00 10.50 9.64 43.03 56.97
2026-03-30 10.71 0.09% 0.00% 50.82 19.00 1 0.00 0.00 0.00 100.00 0.00
2026-03-18 10.70 0.00% 0.00% 50.00 2.42 500 10.70 10.70 10.70 0.00 100.00
2026-03-17 10.70 0.00% 0.47% 50.00 18.98 10,500 10.75 10.75 10.70 0.00 100.00
2026-03-16 10.70 -2.73% 0.00% 50.00 2.42 1,500 10.70 10.70 10.70 0.00 100.00
2026-03-05 11.00 2.80% 0.00% 100.00 18.98 500 11.00 11.00 11.00 0.00 100.00
2026-02-24 10.70 0.00% 0.00% 100.00 3.02 500 10.70 10.70 10.70 0.00 100.00
2026-02-23 10.70 0.00% 0.00% 100.00 18.38 500 10.70 10.70 10.70 0.00 100.00
2026-02-19 10.70 0.00% 0.00% 100.00 3.02 2,342 10.70 10.70 10.70 0.00 100.00
2026-02-18 10.70 0.00% 0.00% 100.00 18.38 2,878 10.70 10.70 10.70 0.00 100.00
2026-02-16 10.70 0.00% 0.00% 100.00 3.02 200 10.70 10.70 10.70 0.00 100.00
2026-02-13 10.70 0.00% 0.00% 0.00 18.38 91 10.70 10.70 10.70 0.00 100.00
2026-02-12 10.70 0.00% 0.00% 50.00 3.02 900 10.70 10.70 10.70 0.00 100.00
2026-02-09 10.70 0.00% 0.00% 50.00 18.38 200 10.70 10.70 10.70 0.00 100.00
2026-02-02 10.70 0.00% 0.00% 25.00 3.02 200 10.70 10.70 10.70 0.00 100.00
2026-01-30 10.70 -0.09% 0.00% 50.00 18.38 9,100 10.70 10.70 10.70 0.00 100.00
2026-01-29 10.71 0.09% 0.09% 33.33 3.02 6,539 10.70 10.71 10.70 100.00 0.00
2026-01-28 10.70 0.00% 0.00% 50.00 18.40 500 10.70 10.70 10.70 0.00 100.00
2026-01-26 10.70 -0.19% 0.00% 50.00 3.00 600 10.70 10.70 10.70 0.00 100.00
2026-01-22 10.72 0.19% 0.19% 60.00 18.40 1,520 10.70 10.72 10.70 100.00 0.00
2026-01-21 10.70 -0.37% 0.09% 50.00 3.04 5,941 10.71 10.71 10.70 0.00 100.00
2026-01-20 10.74 0.37% 0.37% 36.36 18.36 765 10.75 10.75 10.71 75.03 24.97
2026-01-19 10.70 0.00% 0.00% 22.22 3.12 200 10.50 10.50 10.50 20.00 80.00
2026-01-14 10.70 0.00% 0.09% 79.41 18.28 1,380 10.71 10.71 10.70 0.00 100.00
2026-01-13 10.70 0.00% 0.75% 61.36 3.12 10,500 10.75 10.75 10.67 37.50 62.50
2026-01-12 10.70 -0.65% 0.00% 32.14 18.28 5,000 10.70 10.70 10.70 0.00 100.00
2026-01-07 10.77 0.19% 2.47% 35.06 3.12 1,235 10.51 10.77 10.51 100.00 0.00
2026-01-06 10.75 2.38% 2.38% 33.33 18.42 4,000 10.50 10.75 10.50 100.00 0.00
2026-01-05 10.50 -0.94% 0.00% 66.67 3.08 500 10.50 10.50 10.50 0.00 100.00
2026-01-02 10.60 -3.64% 8.49% 41.67 17.92 1,000 11.50 11.50 10.60 0.00 100.00
2025-12-22 11.00 0.00% 0.00% 50.00 3.28 4,000 11.00 11.00 11.00 0.00 100.00
2025-12-19 11.00 0.00% 0.00% 50.00 18.72 1,500 11.00 11.00 11.00 0.00 100.00
2025-12-18 11.00 10.00% 0.00% 33.44 3.28 1,000 11.00 11.00 11.00 0.00 100.00
2025-12-17 10.00 -9.09% 0.00% 31.38 18.72 939 10.00 10.00 10.00 0.00 100.00
2025-12-12 11.00 0.00% 0.00% 31.06 1.28 1,939 0.00 0.00 0.00 100.00 0.00
2025-12-11 11.00 0.00% 0.00% 21.31 20.72 500 0.00 0.00 0.00 100.00 0.00
2025-12-02 11.00 -8.26% 4.55% 21.11 1.28 9,356 11.00 11.50 11.00 0.00 100.00
2025-12-01 11.99 8.21% 0.08% 44.08 20.72 1,201 12.00 12.00 11.99 0.00 100.00
2025-11-28 11.08 -8.51% 20.54% 38.21 3.26 107,884 13.31 13.32 11.05 1.32 98.68
2025-11-27 12.11 -9.96% 0.00% 59.05 18.90 40,222 12.11 12.11 12.11 0.00 100.00
2025-11-26 13.45 -0.30% 0.00% 98.03 5.32 1 0.00 0.00 0.00 100.00 0.00
2025-11-20 13.49 7.92% 0.00% 100.00 21.58 2,411 13.49 13.49 13.49 0.00 100.00
2025-11-19 12.50 4.17% 18.18% 100.00 5.40 1,500 13.00 13.00 11.00 75.00 25.00
2025-11-14 12.00 4.35% 0.00% 77.30 19.60 6,000 12.00 12.00 12.00 0.00 100.00
2025-11-13 11.50 0.00% 0.00% 50.14 4.40 1,000 11.50 11.50 11.50 0.00 100.00
2025-11-10 11.50 7.98% 0.00% 50.14 18.60 3,800 11.50 11.50 11.50 0.00 100.00
2025-10-31 10.65 10.36% 0.00% 35.21 4.40 500 10.65 10.65 10.65 0.00 100.00
2025-10-30 9.65 -6.67% 0.00% 0.00 16.90 4,878 9.65 9.65 9.65 0.00 100.00
2025-10-28 10.34 -10.01% 0.10% 41.00 2.40 10,000 10.35 10.35 10.34 0.00 100.00
2025-10-27 11.49 0.00% 0.00% 40.38 18.28 500 0.00 0.00 0.00 100.00 0.00
2025-10-24 11.49 0.00% 0.00% 31.47 4.70 3 0.00 0.00 0.00 100.00 0.00
2025-10-21 11.49 -3.28% 0.00% 36.16 18.28 3 0.00 0.00 0.00 100.00 0.00
2025-10-15 11.88 9.90% 0.00% 40.49 4.70 500 11.88 11.88 11.88 0.00 100.00
2025-10-14 10.81 -9.92% 2.78% 11.42 19.06 4,878 11.11 11.11 10.81 0.00 100.00
2025-10-13 12.00 -5.88% 0.00% 45.26 2.56 1,615 12.00 12.00 12.00 0.00 100.00
2025-10-07 12.75 2.00% 14.58% 100.00 21.44 25,500 13.00 13.75 12.00 42.86 57.14
2025-10-06 12.50 0.00% 0.00% 100.00 4.06 150 12.50 12.50 12.50 0.00 100.00
2025-10-03 12.50 0.00% 0.80% 85.23 20.94 60,000 12.50 12.60 12.50 0.00 100.00
2025-10-02 12.50 3.05% 21.83% 85.23 4.06 16,106 13.34 13.34 10.95 64.85 35.15
2025-09-30 12.13 0.25% 10.92% 81.29 20.94 13,460 13.31 13.31 12.00 9.93 90.07
2025-09-29 12.10 10.00% 0.00% 88.74 3.32 10,515 12.10 12.10 12.10 0.00 100.00
2025-09-24 11.00 -2.31% 0.09% 50.00 20.88 1,999 10.99 11.00 10.99 100.00 0.00
2025-09-19 11.26 0.00% 0.00% 57.93 1.12 10 11.50 11.50 11.50 0.00 100.00
2025-09-15 11.26 0.00% 0.00% 57.93 21.40 950 0.00 0.00 0.00 100.00 0.00
2025-09-02 11.26 9.21% 0.00% 57.23 1.12 10,000 11.26 11.26 11.26 0.00 100.00
2025-09-01 10.31 -6.27% 0.00% 2.74 21.40 500 10.31 10.31 10.31 0.00 100.00
2025-08-29 11.00 0.00% 0.92% 93.94 -0.78 2,200 10.90 11.00 10.90 100.00 0.00
2025-08-28 11.00 0.00% 0.00% 65.96 22.78 30,000 11.00 11.00 11.00 0.00 100.00
2025-08-27 11.00 -0.18% 0.00% 27.68 -0.78 5,222 11.00 11.00 11.00 0.00 100.00
2025-08-26 11.02 0.18% 3.81% 41.48 22.78 21,000 11.44 11.44 11.02 0.00 100.00
2025-08-22 11.00 2.71% 0.00% 50.00 -0.74 3,000 11.00 11.00 11.00 0.00 100.00
2025-08-21 10.71 -1.29% 0.00% 32.47 22.74 500 10.71 10.71 10.71 0.00 100.00
2025-08-20 10.85 -5.65% 3.33% 30.30 -1.32 2,000 10.60 10.85 10.50 100.00 0.00
2025-08-19 11.50 2.22% 11.65% 61.24 23.02 1,300 10.30 11.50 10.30 100.00 0.00
2025-08-18 11.25 2.27% 12.39% 59.68 -0.02 5,078 10.01 11.25 10.01 100.00 0.00
2025-08-08 11.00 -2.22% 7.94% 33.11 22.52 2,651 11.01 11.01 10.20 98.76 1.24
2025-08-07 11.25 -2.17% 0.00% 57.23 -0.52 500 11.25 11.25 11.25 0.00 100.00
2025-08-05 11.50 2.59% 0.00% 62.26 23.02 1,000 11.50 11.50 11.50 0.00 100.00
2025-08-04 11.21 1.82% 2.52% 41.42 -0.02 2,203 11.12 11.40 11.12 32.14 67.86
2025-08-01 11.01 -4.26% 0.82% 33.56 22.44 2,300 11.10 11.10 11.01 0.00 100.00
2025-07-31 11.50 4.55% 0.88% 50.00 -0.42 1,500 11.40 11.50 11.40 100.00 0.00
2025-07-30 11.00 -0.99% 0.09% 0.00 23.42 3,036 11.00 11.01 11.00 0.00 100.00
2025-07-29 11.11 -3.39% 0.00% 0.00 -1.42 1,000 11.11 11.11 11.11 0.00 100.00
2025-07-28 11.50 0.00% 2.13% 0.00 23.64 1,000 11.26 11.50 11.26 100.00 0.00
2025-07-24 11.50 0.00% 3.51% 30.56 -0.64 2,866 11.11 11.50 11.11 100.00 0.00
2025-07-23 11.50 0.00% 14.18% 66.44 23.64 20 10.51 12.00 10.51 65.00 35.00
2025-07-21 11.50 -3.85% 0.00% 39.92 -0.64 2,849 11.50 11.50 11.50 0.00 100.00
2025-07-18 11.96 -0.33% 22.22% 49.01 23.64 103,801 10.80 13.20 10.80 48.33 51.67
2025-07-17 12.00 1.87% 0.00% 60.08 0.28 5,345 12.00 12.00 12.00 0.00 100.00
2025-07-16 11.78 6.99% 7.27% 64.13 23.72 3,000 11.00 11.80 11.00 97.50 2.50
2025-07-15 11.01 -8.25% 19.89% 60.56 -0.16 2,939 11.99 13.20 11.01 0.00 100.00
2025-07-14 12.00 0.00% 11.11% 100.00 22.18 90 10.80 12.00 10.80 100.00 0.00
2025-07-11 12.00 4.35% 0.00% 100.00 1.82 1,500 12.00 12.00 12.00 0.00 100.00
2025-07-10 11.50 4.55% 0.00% 89.76 22.18 500 11.50 11.50 11.50 0.00 100.00
2025-07-09 11.00 4.96% 3.77% 50.00 0.82 1,522 10.60 11.00 10.60 100.00 0.00
2025-07-07 10.48 1.75% 4.90% 59.76 21.18 3,022 10.01 10.50 10.01 95.93 4.07
2025-07-03 10.30 2.90% 0.00% 69.82 -0.22 1,000 10.30 10.30 10.30 0.00 100.00
2025-07-01 10.01 -1.67% 1.10% 64.31 20.82 13,195 10.02 10.11 10.00 9.09 90.91
2025-06-30 10.18 -7.45% 8.37% 53.76 -0.80 6,290 11.00 11.00 10.15 3.53 96.47
2025-06-27 11.00 10.00% 10.00% 76.92 21.16 1,352 10.00 11.00 10.00 100.00 0.00
2025-06-26 10.00 11.11% 5.26% 66.45 0.84 39,947 9.50 10.00 9.50 100.00 0.00
2025-06-24 9.00 -1.32% 9.62% 59.92 19.16 4,645 8.31 9.00 8.21 100.00 0.00
2025-06-23 9.12 -7.88% 3.22% 67.04 -1.16 5,879 9.00 9.29 9.00 41.38 58.62
2025-06-20 9.90 11.24% 7.61% 95.63 19.40 8,111 9.50 9.90 9.20 100.00 0.00
2025-06-19 8.90 -1.22% 0.23% 92.76 0.40 999 8.88 8.90 8.88 100.00 0.00
2025-06-18 9.01 6.00% 5.11% 100.00 17.40 3,000 8.80 9.25 8.80 46.67 53.33
2025-06-17 8.50 3.66% 0.71% 69.23 0.62 2,000 8.44 8.50 8.44 100.00 0.00
2025-06-16 8.20 7.89% 2.50% 41.96 16.38 2,000 8.00 8.20 8.00 100.00 0.00
2025-06-13 7.60 0.00% 0.00% 0.00 0.02 1,475 7.20 7.20 7.20 40.00 60.00
2025-06-12 7.60 0.00% 0.00% 0.00 15.18 1 8.20 8.20 8.20 0.00 100.00
2025-06-11 7.60 -5.00% 1.32% 0.00 0.02 2,439 7.70 7.70 7.60 0.00 100.00
2025-06-10 8.00 -5.10% 0.00% 40.00 15.18 1,400 8.00 8.00 8.00 0.00 100.00
2025-06-05 8.43 -0.82% 18.75% 32.57 0.82 6,672 9.30 9.50 8.00 28.67 71.33
2025-06-04 8.50 -9.57% 0.00% 33.33 16.04 1,000 8.50 8.50 8.50 0.00 100.00
2025-06-03 9.40 -1.05% 0.00% 54.73 0.96 4,000 9.40 9.40 9.40 0.00 100.00
2025-06-02 9.50 11.76% 3.26% 57.08 17.84 2,513 9.20 9.50 9.20 100.00 0.00
2025-05-30 8.50 -10.53% 0.00% 15.28 1.16 500 8.50 8.50 8.50 0.00 100.00
2025-05-29 9.50 0.00% 11.76% 28.45 15.84 5,500 8.50 9.50 8.50 100.00 0.00
2025-05-27 9.50 3.60% 0.00% 59.51 3.16 2,000 9.50 9.50 9.50 0.00 100.00
2025-05-20 9.17 0.00% 0.00% 69.49 15.84 1,000 9.17 9.17 9.17 0.00 100.00
2025-05-19 9.17 -8.30% 11.11% 77.69 2.50 1,200 9.00 10.00 9.00 17.00 83.00
2025-05-16 10.00 0.00% 0.00% 74.29 15.84 1,000 0.00 0.00 0.00 100.00 0.00
2025-05-15 10.00 9.77% 0.00% 60.46 4.16 1,500 10.00 10.00 10.00 0.00 100.00
2025-05-13 9.11 12.33% 1.45% 40.90 15.84 4,968 9.00 9.11 8.98 100.00 0.00
2025-05-12 8.11 14.06% 15.86% 25.71 2.38 3,000 8.11 8.11 7.00 100.00 0.00
2025-05-09 7.11 -12.33% 0.28% 20.60 13.84 5,778 7.11 7.13 7.11 0.00 100.00
2025-05-08 8.11 -9.89% 0.00% 45.06 0.38 1,000 8.11 8.11 8.11 0.00 100.00
2025-05-07 9.00 -10.00% 0.00% 66.67 15.84 2,100 9.00 9.00 9.00 0.00 100.00
2025-05-06 10.00 0.00% 11.11% 66.67 2.16 1,000 9.00 10.00 9.00 100.00 0.00
2025-05-05 10.00 8.11% 0.00% 75.00 17.84 1,000 10.00 10.00 10.00 0.00 100.00
2025-05-02 9.25 9.47% 5.11% 74.68 2.16 31,622 8.80 9.25 8.80 100.00 0.00
2025-04-30 8.45 5.62% 21.43% 51.93 16.34 3,475 8.50 8.50 7.00 96.66 3.34
2025-04-24 8.00 -11.11% 0.00% 36.25 0.56 1,000 8.00 8.00 8.00 0.00 100.00
2025-04-10 9.00 12.50% 5.88% 46.07 15.44 3,000 8.50 9.00 8.50 100.00 0.00