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 10.05 -1.66% 7.11% 65.71 12.80 1,872 10.48 10.55 9.85 28.58 71.42
2026-04-09 10.22 1.59% 4.50% 76.88 7.30 9,803 10.45 10.45 10.00 48.89 51.11
2026-04-08 10.06 9.35% 3.98% 74.71 13.14 15,598 10.14 10.20 9.81 64.10 35.90
2026-04-07 9.20 1.43% 1.98% 37.61 6.98 1,574 9.07 9.25 9.07 72.24 27.76
2026-04-06 9.07 -4.53% 7.47% 19.86 11.42 4,766 9.00 9.35 8.70 56.92 43.08
2026-04-03 9.50 0.00% 4.40% 28.57 6.72 17 9.10 9.50 9.10 100.00 0.00
2026-04-02 9.50 3.04% 3.38% 28.57 12.28 5,045 9.80 9.80 9.48 6.24 93.76
2026-04-01 9.22 0.00% 20.32% 0.00 6.72 20 9.89 9.89 8.22 60.00 40.00
2026-03-31 9.22 -2.64% 4.18% 29.90 11.72 3,595 9.09 9.47 9.09 34.21 65.79
2026-03-30 9.47 -4.54% 5.44% 35.47 6.72 7,709 9.20 9.50 9.01 93.88 6.12
2026-03-27 9.92 0.00% 6.45% 63.33 12.22 426 9.90 9.90 9.30 100.00 0.00
2026-03-26 9.92 0.00% 4.17% 63.33 7.62 1,633 9.92 10.00 9.60 79.98 20.02
2026-03-25 9.92 -6.24% 19.33% 52.78 12.22 80,181 11.36 11.36 9.52 21.74 78.26
2026-03-24 10.58 5.80% 16.40% 67.06 7.62 26,274 9.51 11.00 9.45 72.90 27.10
2026-03-19 10.00 0.30% 9.89% 65.43 13.54 1,108 9.50 10.00 9.10 100.00 0.00
2026-03-18 9.97 5.61% 7.05% 49.28 6.46 5,011 9.77 10.17 9.50 70.15 29.85
2026-03-17 9.44 0.00% 5.56% 43.62 13.48 260 9.01 9.50 9.00 88.08 11.92
2026-03-16 9.44 -3.67% 5.84% 52.04 5.40 7,892 9.96 9.96 9.41 5.45 94.55
2026-03-13 9.80 -2.00% 0.00% 62.16 13.48 500 9.80 9.80 9.80 0.00 100.00
2026-03-12 10.00 5.26% 16.56% 45.10 6.12 8,500 9.00 10.49 9.00 67.12 32.88
2026-03-11 9.50 -5.00% 11.72% 43.78 13.88 4,439 10.20 10.20 9.13 34.58 65.42
2026-03-10 10.00 3.31% 5.03% 37.98 5.12 5,941 10.45 10.45 9.95 10.00 90.00
2026-03-09 9.68 3.53% 17.22% 20.64 14.88 1,680 9.80 9.80 8.36 91.67 8.33
2026-03-06 9.35 0.00% 3.74% 9.80 4.48 149 9.70 9.70 9.35 0.00 100.00
2026-03-05 9.35 -8.78% 20.26% 25.14 14.22 44,496 10.30 11.10 9.23 6.42 93.58
2026-03-04 10.25 4.49% 13.19% 28.33 4.48 1,156 9.10 10.30 9.10 95.85 4.15
2026-03-03 9.81 -8.23% 12.03% 17.10 16.02 7,787 10.99 10.99 9.81 0.00 100.00
2026-03-02 10.69 -9.94% 17.04% 23.18 3.60 38,834 10.68 12.50 10.68 0.55 99.45
2026-02-27 11.87 -8.41% 11.49% 31.03 17.78 36,407 13.00 13.00 11.66 15.67 84.33
2026-02-26 12.96 7.64% 8.17% 45.19 5.96 4,017 12.66 12.97 11.99 98.98 1.02
2026-02-25 12.04 -2.35% 11.30% 10.88 19.96 1,851 13.30 13.30 11.95 6.65 93.35
2026-02-24 12.33 -7.64% 9.84% 13.56 4.12 8,746 12.21 13.40 12.20 10.83 89.17
2026-02-23 13.35 1.21% 11.39% 25.81 20.54 8,502 13.50 13.50 12.12 89.13 10.87
2026-02-20 13.19 0.00% 0.00% 35.21 6.16 3 13.19 13.19 13.19 0.00 100.00
2026-02-19 13.19 0.00% 0.00% 34.25 20.22 1 13.48 13.48 13.48 0.00 100.00
2026-02-18 13.19 0.00% 9.05% 36.00 6.16 303 12.15 13.25 12.15 94.39 5.61
2026-02-17 13.19 0.00% 0.07% 23.28 20.22 2 13.48 13.48 13.47 0.00 100.00
2026-02-16 13.19 -3.37% 13.32% 23.28 6.16 10,801 13.95 13.95 12.31 53.66 46.34
2026-02-13 13.65 1.87% 3.93% 56.12 20.22 2,571 13.50 13.75 13.23 80.79 19.21
2026-02-12 13.40 -0.15% 8.36% 29.70 7.08 11,230 13.87 13.87 12.80 56.07 43.93
2026-02-11 13.42 0.15% 5.38% 42.02 19.72 5,721 13.70 13.70 13.00 60.01 39.99
2026-02-10 13.40 -2.97% 5.34% 24.62 7.12 2,764 13.80 13.80 13.10 42.87 57.13
2026-02-09 13.81 0.00% 1.45% 54.89 19.68 465 13.31 13.31 13.12 100.00 0.00
2026-02-06 13.81 2.07% 2.14% 53.09 7.94 630 13.52 13.81 13.52 100.00 0.00
2026-02-04 13.53 -2.03% 4.38% 43.72 19.68 46,863 13.77 13.81 13.23 51.72 48.28
2026-02-03 13.81 1.47% 3.36% 39.61 7.38 9,733 13.61 13.85 13.40 91.11 8.89
2026-02-02 13.61 -5.42% 6.56% 32.27 20.24 15,857 14.29 14.29 13.41 22.73 77.27
2026-01-30 14.39 5.96% 6.15% 44.51 6.98 15,051 14.20 14.50 13.66 86.90 13.10
2026-01-29 13.58 -0.59% 2.95% 0.00 21.80 10,189 13.97 13.98 13.58 0.00 100.00
2026-01-28 13.66 -1.16% 2.79% 0.00 5.36 25,152 13.97 14.00 13.62 10.53 89.47
2026-01-27 13.82 -3.63% 3.91% 0.00 21.96 32,787 14.06 14.35 13.81 1.85 98.15
2026-01-26 14.34 -1.10% 4.57% 54.27 5.68 15,813 14.40 14.64 14.00 53.13 46.87
2026-01-23 14.50 -0.62% 2.69% 64.67 23.00 10,967 14.89 14.89 14.50 0.00 100.00
2026-01-22 14.59 -0.75% 2.17% 66.67 6.00 22,403 14.61 14.61 14.30 93.55 6.45
2026-01-21 14.70 -0.14% 1.70% 55.10 23.18 11,906 14.72 14.95 14.70 0.00 100.00
2026-01-20 14.72 -2.45% 5.48% 61.09 6.22 38,674 15.02 15.40 14.60 15.00 85.00
2026-01-19 15.09 6.27% 9.86% 66.50 23.22 148,168 14.45 15.60 14.20 63.57 36.43
2026-01-16 14.20 1.36% 8.49% 35.66 6.96 27,302 15.20 15.20 14.01 15.97 84.03
2026-01-15 14.01 -0.28% 1.79% 36.15 21.44 11,254 14.25 14.25 14.00 4.00 96.00
2026-01-14 14.05 -3.10% 5.00% 27.17 6.58 17,203 14.70 14.70 14.00 7.14 92.86
2026-01-13 14.50 1.90% 3.50% 33.33 21.52 22,457 14.10 14.50 14.01 100.00 0.00
2026-01-12 14.23 -1.32% 3.57% 14.08 7.48 66,048 14.10 14.50 14.00 46.00 54.00
2026-01-09 14.42 -1.03% 3.26% 35.62 20.98 6,101 14.88 14.88 14.41 2.13 97.87
2026-01-08 14.57 1.39% 6.45% 56.86 7.86 117,548 14.33 15.02 14.11 50.55 49.45
2026-01-07 14.37 -3.17% 6.90% 52.69 21.28 91,526 15.00 15.18 14.20 17.35 82.65
2026-01-06 14.84 -0.87% 4.47% 69.50 7.46 19,645 15.04 15.44 14.78 9.09 90.91
2026-01-05 14.97 -1.84% 4.24% 60.87 22.22 115,102 15.48 15.48 14.85 19.05 80.95
2026-01-02 15.25 2.49% 5.70% 77.27 7.72 90,050 15.25 15.75 14.90 41.18 58.82
2026-01-01 14.88 4.13% 9.85% 51.90 22.78 529,171 14.40 15.72 14.31 40.43 59.57
2025-12-31 14.29 0.14% 3.19% 19.83 6.98 20,785 14.20 14.55 14.10 42.22 57.78
2025-12-30 14.27 -0.14% 4.92% 17.95 21.60 70,022 14.50 14.50 13.82 66.18 33.82
2025-12-29 14.29 -2.26% 2.82% 17.07 6.94 65,447 14.22 14.60 14.20 22.50 77.50
2025-12-26 14.62 1.46% 12.86% 26.60 21.64 50,899 14.20 15.80 14.00 34.44 65.56
2025-12-24 14.41 -2.77% 6.29% 4.35 7.60 13,234 15.20 15.20 14.30 12.22 87.78
2025-12-23 14.82 -1.13% 4.79% 6.06 21.22 2,439 15.30 15.30 14.60 31.45 68.55
2025-12-22 14.99 -0.20% 3.38% 57.55 8.42 4,003 15.30 15.30 14.80 38.00 62.00
2025-12-19 15.02 -0.53% 4.33% 50.83 21.56 6,901 15.65 15.65 15.00 3.07 96.93
2025-12-18 15.10 0.27% 4.33% 65.54 8.48 9,941 15.67 15.67 15.02 12.31 87.69
2025-12-17 15.06 -1.25% 5.93% 51.67 21.72 37,343 15.17 15.90 15.01 5.62 94.38
2025-12-16 15.25 -0.97% 5.23% 57.76 8.40 10,676 15.90 15.90 15.11 17.72 82.28
2025-12-15 15.40 3.84% 5.72% 63.70 22.10 89,372 15.25 15.70 14.85 64.71 35.29
2025-12-12 14.83 -1.13% 5.95% 29.27 8.70 34,292 14.95 14.95 14.11 85.71 14.29
2025-12-11 15.00 2.46% 7.72% 26.28 20.96 25,020 14.97 15.48 14.37 56.76 43.24
2025-12-10 14.64 -2.40% 11.98% 13.68 9.04 26,219 15.35 15.70 14.02 36.90 63.10
2025-12-09 15.00 0.00% 2.67% 50.00 20.24 11,886 15.00 15.40 15.00 0.00 100.00
2025-12-08 15.00 0.00% 2.67% 60.61 9.76 43,139 15.40 15.40 15.00 0.00 100.00
2025-12-05 15.00 -2.22% 3.00% 65.43 20.24 37,005 15.10 15.45 15.00 0.00 100.00
2025-12-04 15.34 -1.98% 3.65% 61.81 9.76 7,049 15.20 15.60 15.05 52.73 47.27
2025-12-03 15.65 1.03% 3.85% 68.72 20.92 58,409 15.72 16.20 15.60 8.33 91.67
2025-12-02 15.49 3.27% 6.52% 62.21 10.38 77,191 15.03 16.00 15.02 47.96 52.04
2025-12-01 15.00 2.39% 3.31% 33.53 20.60 8,762 14.95 15.00 14.52 100.00 0.00
2025-11-28 14.65 1.60% 4.38% 10.50 9.40 20,002 15.25 15.25 14.61 6.25 93.75
2025-11-27 14.42 -3.03% 5.76% 28.47 19.90 40,158 15.25 15.25 14.42 0.00 100.00
2025-11-26 14.87 -0.73% 4.86% 29.89 8.94 26,118 15.31 15.31 14.60 38.03 61.97
2025-11-25 14.98 -0.60% 4.38% 26.53 20.80 16,330 15.50 15.50 14.85 20.00 80.00
2025-11-24 15.07 -3.21% 4.27% 51.75 9.16 45,970 15.30 15.64 15.00 10.94 89.06
2025-11-21 15.57 -4.95% 10.85% 69.51 20.98 255,435 16.01 16.86 15.21 21.82 78.18
2025-11-20 16.38 5.00% 9.45% 77.16 10.16 100,230 15.41 16.80 15.35 71.03 28.97
2025-11-19 15.60 -2.01% 2.83% 70.53 22.60 78,368 16.00 16.00 15.56 9.09 90.91
2025-11-18 15.92 -2.69% 10.16% 76.78 8.60 426,488 16.90 17.35 15.75 10.62 89.38
2025-11-17 16.36 9.65% 5.94% 83.38 23.24 1,316,434 16.41 16.41 15.49 94.57 5.43
2025-11-14 14.92 10.03% 6.72% 61.71 9.48 282,071 13.98 14.92 13.98 100.00 0.00
2025-11-13 13.56 -2.16% 6.03% 29.75 20.36 21,967 13.17 13.90 13.11 56.96 43.04
2025-11-12 13.86 -0.79% 9.43% 42.11 6.76 507,618 14.50 14.50 13.25 48.80 51.20
2025-11-11 13.97 0.07% 10.15% 48.24 20.96 16,311 14.65 14.65 13.30 49.63 50.37
2025-11-10 13.96 -1.06% 6.42% 29.20 6.98 69,207 14.75 14.75 13.86 11.24 88.76
2025-11-07 14.11 -2.01% 9.55% 25.16 20.94 3,082 14.80 14.80 13.51 46.50 53.50
2025-11-06 14.40 2.49% 3.83% 29.20 7.28 28,765 14.39 14.64 14.10 55.56 44.44
2025-11-05 14.05 0.29% 5.28% 4.59 21.52 28,108 14.75 14.75 14.01 5.40 94.60
2025-11-04 14.01 0.07% 6.67% 0.85 6.58 31,984 14.00 14.40 13.50 56.67 43.33
2025-11-03 14.00 -3.65% 11.68% 15.33 21.44 277,564 15.30 15.30 13.70 18.75 81.25
2025-10-31 14.53 -2.48% 8.55% 15.11 6.56 79,650 15.74 15.74 14.50 2.42 97.58
2025-10-30 14.90 -0.47% 7.81% 17.21 22.50 16,003 15.74 15.74 14.60 26.31 73.69
2025-10-29 14.97 -0.47% 7.05% 16.15 7.30 4,304 15.79 15.79 14.75 21.14 78.86
2025-10-28 15.04 -0.79% 4.00% 15.22 22.64 35,304 15.20 15.60 15.00 6.67 93.33
2025-10-27 15.16 1.40% 5.33% 12.35 7.44 16,015 15.00 15.80 15.00 20.00 80.00
2025-10-24 14.95 -3.55% 6.03% 0.00 22.88 217,550 15.01 15.64 14.75 22.47 77.53
2025-10-23 15.50 -1.27% 3.97% 59.84 7.02 215,247 15.65 15.70 15.10 66.67 33.33
2025-10-22 15.70 -0.95% 3.16% 61.86 23.98 41,257 15.71 16.00 15.51 38.78 61.22
2025-10-21 15.85 -0.94% 6.47% 75.17 7.42 4,648 16.30 16.30 15.31 54.54 45.46
2025-10-20 16.00 -2.68% 6.79% 63.41 24.28 36,339 16.05 16.66 15.60 37.74 62.26
2025-10-17 16.44 -0.24% 10.62% 69.00 7.72 112,880 17.70 17.70 16.00 25.88 74.12
2025-10-16 16.48 9.72% 13.85% 64.31 25.16 382,985 15.75 16.52 14.51 98.01 1.99
2025-10-15 15.02 -0.79% 5.76% 31.15 7.80 20,025 15.52 15.78 14.92 11.63 88.37
2025-10-14 15.14 5.65% 5.30% 29.03 22.24 17,110 14.95 15.69 14.90 30.38 69.62
2025-10-13 14.33 -4.72% 5.86% 0.00 8.04 18,004 15.00 15.00 14.17 19.28 80.72
2025-10-10 15.04 -0.99% 5.73% 0.00 20.62 77,199 15.10 15.86 15.00 4.65 95.35
2025-10-09 15.19 -1.81% 6.53% 42.78 9.46 75,310 15.10 15.98 15.00 19.39 80.61
2025-10-08 15.47 -3.31% 10.00% 45.38 20.92 32,254 16.50 16.50 15.00 31.33 68.67
2025-10-07 16.00 -1.90% 4.37% 44.10 10.02 7,001 16.00 16.70 16.00 0.00 100.00
2025-10-06 16.31 -2.51% 7.44% 46.18 21.98 53,504 16.90 16.90 15.73 49.57 50.43
2025-10-03 16.73 -3.24% 18.87% 46.59 10.64 943,904 19.02 19.02 16.00 24.17 75.83
2025-10-02 17.29 9.99% 18.83% 51.82 22.82 329,345 16.40 17.29 14.55 100.00 0.00
2025-10-01 15.72 -0.44% 12.29% 0.00 11.76 57,005 16.90 16.90 15.05 36.22 63.78
2025-09-30 15.79 -3.84% 9.32% 0.00 19.68 26,426 17.00 17.00 15.55 16.55 83.45
2025-09-29 16.42 -0.91% 6.46% 0.00 11.90 41,728 16.50 17.47 16.41 0.94 99.06
2025-09-26 16.57 -2.30% 13.58% 0.00 20.94 91,020 16.50 17.90 15.76 37.85 62.15
2025-09-25 16.96 -1.28% 9.80% 0.00 12.20 26,059 17.20 17.70 16.12 53.16 46.84
2025-09-24 17.18 -1.49% 5.29% 33.75 21.72 19,644 17.90 17.90 17.00 20.00 80.00
2025-09-23 17.44 -0.68% 5.20% 32.93 12.64 6,396 17.11 18.00 17.11 37.09 62.91
2025-09-22 17.56 -1.29% 5.39% 35.53 22.24 17,227 17.70 18.18 17.25 33.33 66.67
2025-09-19 17.79 -0.89% 4.53% 29.35 12.88 43,468 18.18 18.45 17.65 17.50 82.50
2025-09-18 17.95 -1.59% 6.07% 23.89 22.70 87,192 18.50 18.88 17.80 13.89 86.11
2025-09-17 18.24 3.05% 11.26% 20.45 13.20 752,317 18.49 19.47 17.50 37.56 62.44
2025-09-16 17.70 -1.67% 4.76% 38.60 23.28 31,994 18.50 18.50 17.66 4.76 95.24
2025-09-15 18.00 0.00% 11.55% 39.52 12.12 608,403 18.20 19.80 17.75 12.20 87.80
2025-09-12 18.00 -2.96% 11.19% 32.51 23.88 48,090 19.48 19.48 17.52 24.49 75.51
2025-09-11 18.55 -3.03% 7.03% 24.86 12.12 98,830 19.80 19.80 18.50 3.85 96.15
2025-09-10 19.13 -3.38% 4.00% 20.25 24.98 41,285 19.02 19.76 19.00 17.11 82.89
2025-09-09 19.80 7.14% 12.20% 42.95 13.28 486,311 18.79 20.33 18.12 76.02 23.98
2025-09-08 18.48 -1.18% 7.78% 46.83 26.32 100,148 18.51 19.40 18.00 34.29 65.71
2025-09-05 18.70 -3.71% 15.85% 57.03 10.64 227,519 19.51 20.98 18.11 20.56 79.44
2025-09-04 19.42 -8.48% 9.50% 67.00 26.76 293,852 20.99 21.09 19.26 8.74 91.26
2025-09-03 21.22 -7.78% 22.21% 82.97 12.08 1,081,853 25.20 25.31 20.71 11.09 88.91
2025-09-02 23.01 9.99% 2.27% 100.00 30.36 158,766 22.50 23.01 22.50 100.00 0.00
2025-09-01 20.92 9.99% 6.73% 100.00 15.66 255,037 20.45 20.92 19.60 100.00 0.00
2025-08-29 19.02 10.01% 5.61% 100.00 26.18 287,023 18.01 19.02 18.01 100.00 0.00
2025-08-28 17.29 9.99% 4.79% 100.00 11.86 330,020 17.29 17.29 16.50 100.00 0.00
2025-08-27 15.72 10.01% 5.50% 100.00 22.72 522,829 15.50 15.72 14.90 100.00 0.00
2025-08-26 14.29 10.01% 0.00% 100.00 8.72 15,897 14.29 14.29 14.29 0.00 100.00
2025-08-25 12.99 9.99% 0.00% 100.00 19.86 2,824 12.99 12.99 12.99 0.00 100.00
2025-08-22 11.81 9.96% 0.00% - 6.12 3,626 11.81 11.81 11.81 0.00 100.00
2025-08-21 10.74 10.27% 0.00% - 17.50 1,200 10.74 10.74 10.74 0.00 100.00
2025-08-20 9.74 11.44% 0.00% - 3.98 11,101 9.74 9.74 9.74 0.00 100.00
2025-08-19 8.74 12.05% 0.00% - 15.50 101 8.80 8.80 8.80 0.00 100.00
2025-08-18 7.80 14.54% 0.00% - 1.98 1,701 7.81 7.81 7.81 0.00 100.00
2025-08-15 6.81 - 0.00% - 13.62 5,701 6.81 6.81 6.81 0.00 100.00