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 21.60 0.00% 0.00% 100.00 18.40 1 20.01 20.01 20.01 100.00 0.00
2026-04-09 21.60 0.00% 0.23% 0.00 24.80 101 21.55 21.60 21.55 100.00 0.00
2026-04-08 21.60 0.00% 0.00% 0.00 18.40 1 23.75 23.75 23.75 0.00 100.00
2026-04-06 21.60 0.00% 0.00% 0.00 24.80 2 19.51 19.51 19.51 100.00 0.00
2026-04-03 21.60 0.00% 0.00% 0.00 18.40 1 20.01 20.01 20.01 100.00 0.00
2026-04-02 21.60 -10.00% 1.94% 0.00 24.80 2,300 22.02 22.02 21.60 0.00 100.00
2026-04-01 24.00 0.00% 0.00% 33.93 18.40 2 22.00 22.00 22.00 100.00 0.00
2026-03-31 24.00 0.00% 0.00% 33.93 29.60 1 21.60 21.60 21.60 100.00 0.00
2026-03-26 24.00 -8.54% 0.00% 33.93 18.40 985 24.00 24.00 24.00 0.00 100.00
2026-03-19 26.24 -10.01% 0.04% 45.85 29.60 1,010 26.24 26.25 26.24 0.00 100.00
2026-02-16 29.16 10.00% 3.22% 92.66 22.88 50,000 28.25 29.16 28.25 100.00 0.00
2026-02-12 26.51 0.00% 0.00% 0.00 35.44 15 27.25 27.25 27.25 0.00 100.00
2026-02-10 26.51 0.00% 0.00% 0.00 17.58 15 26.25 26.25 26.25 26.67 73.33
2026-02-06 26.51 -0.79% 0.00% 0.00 35.44 2,095 26.51 26.51 26.51 0.00 100.00
2026-02-04 26.72 0.00% 0.00% 0.00 17.58 100 26.51 26.51 26.51 21.00 79.00
2026-02-02 26.72 -1.07% 0.91% 0.00 35.86 2,805 26.75 26.75 26.51 87.49 12.51
2026-01-29 27.01 -1.82% 0.89% 0.00 17.58 4,481 27.25 27.25 27.01 0.00 100.00
2026-01-28 27.51 0.00% 0.00% 0.00 36.44 250 27.25 27.25 27.25 26.00 74.00
2026-01-27 27.51 0.00% 0.00% 7.01 18.58 269 27.25 27.25 27.25 26.02 73.98
2026-01-22 27.51 -8.30% 0.00% 17.08 36.44 2,500 27.51 27.51 27.51 0.00 100.00
2026-01-21 30.00 0.00% 0.00% 35.50 18.58 100 30.00 30.00 30.00 0.00 100.00
2026-01-20 30.00 -4.73% 12.88% 35.50 41.42 994 28.34 31.99 28.34 45.47 54.53
2026-01-19 31.49 0.96% 0.16% 100.00 18.58 4,717 31.49 31.49 31.44 100.00 0.00
2026-01-16 31.19 1.70% 12.03% 18.25 44.40 790 27.85 31.20 27.85 99.75 0.25
2026-01-15 30.67 0.00% 0.00% 0.00 17.98 805 0.00 0.00 0.00 100.00 0.00
2026-01-14 30.67 0.00% 0.00% 0.00 43.36 800 30.68 30.68 30.68 0.00 100.00
2026-01-13 30.67 0.00% 0.00% 41.86 17.98 285 30.67 30.67 30.67 0.00 100.00
2026-01-12 30.67 -7.06% 14.38% 38.18 43.36 5,285 33.97 33.97 29.70 22.72 77.28
2026-01-09 33.00 0.00% 14.48% 77.52 17.98 107 34.00 34.00 29.70 76.64 23.36
2026-01-08 33.00 -2.91% 2.97% 77.52 48.02 3,012 33.98 33.98 33.00 0.00 100.00
2026-01-07 33.99 7.56% 8.62% 66.46 17.98 2,747 34.76 34.76 32.00 72.12 27.88
2026-01-06 31.60 -1.71% 10.73% 68.28 50.00 544 34.99 34.99 31.60 0.00 100.00
2026-01-05 32.15 9.99% 2.39% 55.22 13.20 6,593 31.50 32.15 31.40 100.00 0.00
2026-01-02 29.23 0.00% 20.41% 26.05 51.10 406 32.15 32.15 26.70 46.31 53.69
2026-01-01 29.23 -6.79% 22.08% 19.31 7.36 818 34.45 34.45 28.22 16.26 83.74
2025-12-31 31.36 10.00% 8.14% 39.22 51.10 960 29.00 31.36 29.00 100.00 0.00
2025-12-30 28.51 -8.21% 17.68% 40.40 11.62 2,980 30.50 32.95 28.00 10.30 89.70
2025-12-29 31.06 -9.89% 11.12% 56.81 45.40 2,417 34.47 34.47 31.02 1.16 98.84
2025-12-26 34.47 -9.98% 13.17% 75.40 16.72 3,012 39.00 39.00 34.46 0.23 99.77
2025-12-24 38.29 9.93% 9.11% 100.00 52.22 12,414 38.31 38.31 35.11 99.37 0.63
2025-12-23 34.83 10.01% 10.01% 100.00 24.36 4,579 31.66 34.83 31.66 100.00 0.00
2025-12-22 31.66 10.01% 5.53% 63.50 45.30 4,992 31.66 31.66 30.00 100.00 0.00
2025-12-19 28.78 8.28% 12.46% 42.97 18.02 538 29.24 29.24 26.00 85.87 14.13
2025-12-18 26.58 0.00% 9.92% 0.00 39.54 189 26.60 29.24 26.60 0.00 100.00
2025-12-17 26.58 0.00% 19.64% 0.00 13.62 188 28.52 29.00 24.24 48.94 51.06
2025-12-16 26.58 -9.90% 21.66% 0.00 39.54 707 26.55 32.30 26.55 0.57 99.43
2025-12-12 29.50 0.00% 20.48% 100.00 13.62 281 26.56 32.00 26.56 54.09 45.91
2025-12-10 29.50 0.00% 5.08% 100.00 45.38 445 30.00 30.00 28.55 65.62 34.38
2025-12-09 29.50 0.00% 0.00% 100.00 13.62 24 32.40 32.40 32.40 0.00 100.00
2025-12-08 29.50 0.00% 0.00% 100.00 45.38 1 32.32 32.32 32.32 0.00 100.00
2025-12-05 29.50 0.00% 0.00% 100.00 13.62 20 0.00 0.00 0.00 100.00 0.00
2025-12-04 29.50 3.33% 3.33% 100.00 45.38 10,451 29.50 29.50 28.55 100.00 0.00
2025-12-03 28.55 0.00% 0.00% 100.00 13.62 20 0.00 0.00 0.00 100.00 0.00
2025-12-02 28.55 0.00% 8.65% 100.00 43.48 93 28.25 28.25 26.00 100.00 0.00
2025-12-01 28.55 10.02% 0.04% 100.00 13.62 2,120 28.54 28.55 28.54 100.00 0.00
2025-11-28 25.95 0.00% 9.81% 100.00 43.48 266 28.00 28.55 26.00 0.00 100.00
2025-11-27 25.95 0.00% 0.00% 100.00 8.42 10 28.47 28.47 28.47 0.00 100.00
2025-11-25 25.95 0.00% 0.00% 100.00 43.48 100 0.00 0.00 0.00 100.00 0.00
2025-11-20 25.95 0.00% 0.00% 100.00 8.42 1 0.00 0.00 0.00 100.00 0.00
2025-11-18 25.95 0.00% 0.00% 100.00 43.48 320 23.36 23.36 23.36 100.00 0.00
2025-11-13 25.95 0.00% 9.81% 100.00 8.42 105 26.00 28.55 26.00 0.00 100.00
2025-11-12 25.95 0.00% 0.00% 100.00 43.48 8 0.00 0.00 0.00 100.00 0.00
2025-11-10 25.95 0.00% 0.00% 100.00 8.42 340 24.50 24.50 24.50 100.00 0.00
2025-11-07 25.95 0.00% 0.00% 46.75 43.48 658 24.14 24.14 24.14 100.00 0.00
2025-11-03 25.95 0.00% 0.00% 46.75 8.42 4 23.55 23.55 23.55 100.00 0.00
2025-10-31 25.95 0.00% 22.01% 46.75 43.48 1,095 23.40 28.55 23.40 49.50 50.50
2025-10-30 25.95 9.73% 20.93% 46.75 8.42 922 26.00 26.00 21.50 98.92 1.08
2025-10-29 23.65 -9.97% 22.04% 0.00 43.48 2,032 23.64 28.85 23.64 0.20 99.80
2025-10-27 26.27 0.00% 0.00% 100.00 3.82 1 24.00 24.00 24.00 100.00 0.00
2025-10-21 26.27 0.00% 20.42% 0.00 48.72 24 28.90 28.90 24.00 45.83 54.17
2025-10-15 26.27 0.00% 0.00% 0.00 3.82 12 0.00 0.00 0.00 100.00 0.00
2025-10-13 26.27 0.00% 0.00% 0.00 48.72 13 28.00 28.00 28.00 0.00 100.00
2025-10-10 26.27 0.00% 0.00% 0.00 3.82 10 27.70 27.70 27.70 0.00 100.00
2025-10-08 26.27 -6.18% 3.88% 59.58 48.72 1,230 27.01 27.01 26.00 26.75 73.25
2025-10-07 28.00 0.00% 0.00% 100.00 3.82 832 30.00 30.00 30.00 0.00 100.00
2025-10-06 28.00 0.00% 0.17% 100.00 52.18 1,101 29.90 29.95 29.90 0.00 100.00
2025-10-03 28.00 0.00% 7.14% 100.00 3.82 2,121 28.00 30.00 28.00 0.00 100.00
2025-10-02 28.00 10.02% 7.69% 100.00 52.18 4,630 27.55 28.00 26.00 100.00 0.00
2025-10-01 25.45 9.98% 19.37% 58.52 3.82 9,063 21.32 25.45 21.32 100.00 0.00
2025-09-29 23.14 0.00% 19.20% 56.59 47.08 188 24.90 24.90 20.89 55.85 44.15
2025-09-26 23.14 0.00% 0.00% 64.56 -0.80 21 24.98 24.98 24.98 0.00 100.00
2025-09-25 23.14 3.81% 10.65% 64.56 47.08 1,279 24.52 24.52 22.16 41.52 58.48
2025-09-24 22.29 -9.13% 17.38% 45.69 -0.80 3,695 26.00 26.00 22.15 3.63 96.37
2025-09-23 24.53 9.22% 21.96% 44.55 45.38 3,502 24.71 24.71 20.26 95.95 4.05
2025-09-22 22.46 5.45% 0.00% 22.39 3.68 285 23.00 23.00 23.00 0.00 100.00
2025-09-19 21.30 0.00% 0.00% 0.00 41.24 315 23.00 23.00 23.00 0.00 100.00
2025-09-18 21.30 -6.99% 19.05% 0.00 1.36 636 21.00 25.00 21.00 7.55 92.45
2025-09-17 22.90 -9.56% 1.36% 0.00 41.24 2,300 22.81 23.10 22.79 35.48 64.52
2025-09-16 25.32 0.00% 0.00% 100.00 4.56 110 0.00 0.00 0.00 100.00 0.00
2025-09-15 25.32 0.00% 16.23% 100.00 46.08 606 22.80 26.50 22.80 68.15 31.85
2025-09-12 25.32 0.00% 18.42% 100.00 4.56 201 22.80 27.00 22.80 60.20 39.80
2025-09-11 25.32 0.00% 17.39% 100.00 46.08 328 26.00 27.00 23.00 57.93 42.07
2025-09-10 25.32 0.00% 18.42% 0.00 4.56 266 27.00 27.00 22.80 60.15 39.85
2025-09-09 25.32 0.00% 14.09% 64.02 46.08 306 22.79 26.00 22.79 78.76 21.24
2025-09-08 25.32 0.00% 0.00% 46.18 4.56 100 25.32 25.32 25.32 0.00 100.00
2025-09-05 25.32 0.00% 0.00% 55.10 46.08 8 26.00 26.00 26.00 0.00 100.00
2025-09-04 25.32 -2.62% 13.92% 55.10 4.56 1,685 25.00 28.48 25.00 9.20 90.80
2025-09-03 26.00 4.88% 0.00% 70.33 46.08 579 26.00 26.00 26.00 0.00 100.00
2025-09-02 24.79 -2.86% 19.45% 41.60 5.92 1,200 25.00 28.07 23.50 28.25 71.75
2025-09-01 25.52 2.08% 7.84% 100.00 43.66 165 25.50 27.50 25.50 1.21 98.79
2025-08-28 25.00 0.00% 0.00% 100.00 7.38 1 25.00 25.00 25.00 0.00 100.00
2025-08-22 25.00 0.00% 0.00% 100.00 42.62 10 25.00 25.00 25.00 0.00 100.00
2025-08-20 25.00 0.00% 0.00% 100.00 7.38 25 25.00 25.00 25.00 0.00 100.00
2025-08-18 25.00 0.00% 0.00% 100.00 42.62 160 26.00 26.00 26.00 0.00 100.00
2025-08-15 25.00 0.00% 0.00% 100.00 7.38 201 0.00 0.00 0.00 100.00 0.00
2025-08-13 25.00 0.00% 0.00% 100.00 42.62 1 25.00 25.00 25.00 0.00 100.00
2025-08-08 25.00 0.00% 0.00% 100.00 7.38 100 25.00 25.00 25.00 0.00 100.00
2025-08-07 25.00 0.00% 0.00% 100.00 42.62 2 0.00 0.00 0.00 100.00 0.00
2025-08-06 25.00 0.00% 20.00% 100.00 7.38 412 22.50 27.00 22.50 55.58 44.42
2025-08-05 25.00 0.00% 0.00% 100.00 42.62 3 23.00 23.00 23.00 100.00 0.00
2025-08-04 25.00 8.70% 13.64% 100.00 7.38 1,004 23.50 25.00 22.00 100.00 0.00
2025-08-01 23.00 4.55% 2.22% 80.65 42.62 704 22.50 23.00 22.50 100.00 0.00
2025-07-17 22.00 0.00% 0.00% 0.00 3.38 1 21.00 21.00 21.00 100.00 0.00
2025-07-16 22.00 0.00% 15.00% 50.00 40.62 201 20.00 23.00 20.00 66.67 33.33
2025-07-15 22.00 0.00% 0.00% 50.00 3.38 200 23.00 23.00 23.00 0.00 100.00
2025-07-10 22.00 -1.08% 0.00% 50.00 40.62 1,000 22.00 22.00 22.00 0.00 100.00
2025-07-09 22.24 -3.30% 1.82% 56.82 3.38 821 22.40 22.40 22.00 60.05 39.95
2025-07-07 23.00 4.55% 4.55% 100.00 41.10 1,700 22.00 23.00 22.00 100.00 0.00
2025-07-04 22.00 0.00% 0.00% 100.00 4.90 500 22.00 22.00 22.00 0.00 100.00
2025-07-02 22.00 0.00% 0.00% 100.00 39.10 15 0.00 0.00 0.00 100.00 0.00
2025-07-01 22.00 0.00% 11.11% 100.00 4.90 250 19.80 22.00 19.80 100.00 0.00
2025-06-24 22.00 0.00% 10.28% 100.00 39.10 247 19.95 22.00 19.95 100.00 0.00
2025-06-23 22.00 0.00% 21.00% 100.00 4.90 57 24.20 24.20 20.00 47.37 52.63
2025-06-18 22.00 0.00% 0.00% 100.00 39.10 30 22.00 22.00 22.00 0.00 100.00
2025-06-17 22.00 0.00% 0.00% 100.00 4.90 70 22.00 22.00 22.00 0.00 100.00
2025-06-10 22.00 0.00% 0.00% 100.00 39.10 1,000 22.00 22.00 22.00 0.00 100.00
2025-06-05 22.00 0.00% 0.00% 100.00 4.90 100 22.00 22.00 22.00 0.00 100.00
2025-06-04 22.00 2.33% 0.00% 100.00 39.10 600 22.00 22.00 22.00 0.00 100.00
2025-06-03 21.50 2.38% 0.00% 83.33 4.90 4,684 21.50 21.50 21.50 0.00 100.00
2025-06-02 21.00 7.69% 0.00% 37.31 38.10 145 21.00 21.00 21.00 0.00 100.00
2025-05-30 19.50 0.00% 0.00% 0.00 3.90 1 21.00 21.00 21.00 0.00 100.00
2025-05-29 19.50 0.00% 0.00% 0.00 35.10 41 19.75 19.75 19.75 0.00 100.00
2025-05-19 19.50 -2.01% 0.00% 0.00 3.90 2,000 19.50 19.50 19.50 0.00 100.00
2025-05-13 19.90 -9.63% 0.05% 0.00 35.10 501 19.90 19.91 19.90 0.00 100.00
2025-05-05 22.02 0.00% 0.00% 100.00 4.70 1 0.00 0.00 0.00 100.00 0.00
2025-04-25 22.02 0.00% 0.00% 100.00 39.34 1 22.20 22.20 22.20 0.00 100.00
2025-04-22 22.02 0.00% 0.00% 100.00 4.70 249 19.90 19.90 19.90 100.00 0.00
2025-04-18 22.02 0.00% 0.00% 100.00 39.34 250 20.00 20.00 20.00 100.00 0.00
2025-04-17 22.02 0.00% 19.95% 100.00 4.70 6 20.00 23.99 20.00 50.00 50.00
2025-04-14 22.02 0.00% 0.00% 100.00 39.34 5 20.00 20.00 20.00 100.00 0.00