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 29.77 -3.72% 9.91% 23.58 33.28 155,244 30.55 31.94 29.06 24.65 75.35
2026-04-09 30.92 -3.92% 8.84% 29.70 26.26 69,934 33.49 33.49 30.77 5.52 94.48
2026-04-08 32.18 2.84% 10.48% 64.26 35.58 296,197 33.00 34.25 31.00 36.31 63.69
2026-04-07 31.29 1.13% 17.10% 42.20 28.78 429,471 31.98 34.03 29.06 44.87 55.13
2026-04-06 30.94 -1.93% 6.28% 24.69 33.80 42,091 31.50 32.00 30.11 43.91 56.09
2026-04-03 31.55 -4.31% 6.05% 25.67 28.08 45,823 31.30 32.95 31.07 25.53 74.47
2026-04-02 32.97 0.40% 9.35% 50.58 35.02 38,084 30.90 33.79 30.90 71.63 28.37
2026-04-01 32.84 0.06% 12.38% 60.60 30.92 705,654 33.83 34.95 31.10 45.19 54.81
2026-03-31 32.82 7.40% 11.10% 49.62 34.76 64,706 30.00 33.33 30.00 84.68 15.32
2026-03-30 30.56 -5.42% 10.04% 33.73 30.88 87,644 32.00 32.00 29.08 50.68 49.32
2026-03-27 32.31 -9.95% 16.14% 29.99 30.24 250,060 35.00 37.50 32.29 0.38 99.62
2026-03-26 35.88 -0.66% 20.39% 32.98 34.38 565,598 37.49 39.73 33.00 42.79 57.21
2026-03-25 36.12 9.99% 6.24% 38.70 37.38 116,724 34.00 36.12 34.00 100.00 0.00
2026-03-24 32.84 10.02% 9.47% 25.08 34.86 116,738 30.00 32.84 30.00 100.00 0.00
2026-03-19 29.85 -9.41% 10.59% 27.07 30.82 91,294 30.05 32.80 29.66 6.05 93.95
2026-03-18 32.95 -10.00% 1.64% 44.66 28.88 121,193 32.96 33.49 32.95 0.00 100.00
2026-03-17 36.61 -10.00% 11.99% 62.71 37.02 83,905 39.00 41.00 36.61 0.00 100.00
2026-03-16 40.68 -3.94% 15.40% 83.31 36.20 119,288 43.99 43.99 38.12 43.61 56.39
2026-03-13 42.35 3.98% 14.55% 92.81 45.16 179,690 42.75 44.80 39.11 56.94 43.06
2026-03-12 40.73 -3.02% 17.67% 93.14 39.54 109,167 44.48 44.48 37.80 43.86 56.14
2026-03-11 42.00 9.06% 5.90% 100.00 41.92 261,148 42.36 42.36 40.00 84.75 15.25
2026-03-10 38.51 10.00% 0.00% 100.00 42.08 50,501 38.51 38.51 38.51 0.00 100.00
2026-03-09 35.01 9.99% 0.00% 100.00 34.94 69,415 35.01 35.01 35.01 0.00 100.00
2026-03-06 31.83 9.99% 0.00% 100.00 35.08 36,611 31.83 31.83 31.83 0.00 100.00
2026-03-05 28.94 6.28% 0.00% 100.00 28.58 301 29.95 29.95 29.95 0.00 100.00
2026-03-04 27.23 10.02% 0.00% 100.00 29.30 10,200 27.23 27.23 27.23 0.00 100.00
2026-03-03 24.75 10.00% 0.00% 100.00 25.16 1,100 24.75 24.75 24.75 0.00 100.00
2026-03-02 22.50 10.02% 0.00% 100.00 24.34 109,900 22.50 22.50 22.50 0.00 100.00
2026-02-27 20.45 10.01% 0.00% 100.00 20.66 30,000 20.45 20.45 20.45 0.00 100.00
2026-02-26 18.59 10.00% 0.00% 100.00 20.24 5,000 18.59 18.59 18.59 0.00 100.00
2026-02-25 16.90 10.03% 0.00% 100.00 16.94 5,000 16.90 16.90 16.90 0.00 100.00
2026-02-24 15.36 10.03% 0.00% 100.00 16.86 1,000 15.36 15.36 15.36 0.00 100.00
2026-02-23 13.96 10.01% 0.00% 100.00 13.86 1,900 13.96 13.96 13.96 0.00 100.00
2026-02-20 12.69 9.97% 0.00% 100.00 14.06 10,000 12.69 12.69 12.69 0.00 100.00
2026-02-19 11.54 10.01% 0.00% 100.00 11.32 3,000 11.54 11.54 11.54 0.00 100.00
2026-02-18 10.49 10.54% 0.00% 100.00 11.76 2,200 10.49 10.49 10.49 0.00 100.00
2026-02-17 9.49 11.78% 0.00% 100.00 9.22 3,000 9.49 9.49 9.49 0.00 100.00
2026-02-16 8.49 13.35% 0.00% 100.00 9.76 1 0.00 0.00 0.00 100.00 0.00
2026-02-13 7.49 14.88% 0.00% 100.00 7.22 1 0.00 0.00 0.00 100.00 0.00
2026-02-12 6.52 17.69% 0.00% - 7.76 1 0.00 0.00 0.00 100.00 0.00
2026-02-11 5.54 21.76% 0.00% - 5.28 1 0.00 0.00 0.00 100.00 0.00
2026-02-10 4.55 25.34% 0.00% - 5.80 1 0.00 0.00 0.00 100.00 0.00
2026-02-09 3.63 30.58% 0.00% - 3.30 2 3.78 3.78 3.78 0.00 100.00
2026-02-06 2.78 52.75% 0.00% - 3.96 1 0.00 0.00 0.00 100.00 0.00
2026-02-04 1.82 78.43% 0.00% - 1.60 1 0.00 0.00 0.00 100.00 0.00
2026-02-03 1.02 - 0.00% - 2.04 1 0.00 0.00 0.00 100.00 0.00