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 16.27 0.12% 2.62% 57.14 35.70 40,917 16.30 16.43 16.01 61.91 38.09
2026-04-09 16.25 -0.55% 1.86% 55.00 -3.16 21,927 16.34 16.46 16.16 30.00 70.00
2026-04-08 16.34 0.80% 1.80% 75.00 35.66 82,388 16.34 16.40 16.11 79.31 20.69
2026-04-07 16.21 0.56% 1.80% 40.00 -2.98 10,493 16.38 16.38 16.09 41.38 58.62
2026-04-06 16.12 -0.12% 1.43% 34.38 35.40 52,017 16.16 16.28 16.05 30.44 69.56
2026-04-03 16.14 -0.43% 1.56% 20.37 -3.16 11,541 16.05 16.30 16.05 36.00 64.00
2026-04-02 16.21 0.00% 1.37% 52.00 35.44 20,492 16.00 16.22 16.00 95.46 4.54
2026-04-01 16.21 0.00% 2.00% 56.10 -3.02 53,784 16.25 16.35 16.03 56.25 43.75
2026-03-31 16.21 0.31% 2.18% 50.55 35.44 28,828 16.05 16.40 16.05 45.71 54.29
2026-03-30 16.16 -0.74% 1.56% 52.63 -3.02 95,721 16.10 16.25 16.00 64.00 36.00
2026-03-27 16.28 0.37% 2.87% 59.52 35.34 40,660 16.05 16.51 16.05 50.00 50.00
2026-03-26 16.22 -1.46% 1.42% 55.00 -2.78 94,003 16.21 16.44 16.21 4.35 95.65
2026-03-25 16.46 1.73% 1.91% 77.19 35.22 118,788 16.47 16.50 16.19 87.10 12.90
2026-03-24 16.18 0.43% 2.30% 56.67 -2.30 23,264 16.39 16.49 16.12 16.22 83.78
2026-03-19 16.11 -0.56% 2.12% 55.17 34.66 15,773 16.20 16.36 16.02 26.47 73.53
2026-03-18 16.20 0.56% 1.93% 84.62 -2.44 17,623 16.11 16.39 16.08 38.71 61.29
2026-03-17 16.11 -0.06% 1.57% 72.22 34.84 27,923 16.10 16.19 15.94 68.00 32.00
2026-03-16 16.12 -0.12% 0.75% 52.00 -2.62 20,161 16.14 16.19 16.07 41.67 58.33
2026-03-13 16.14 -0.06% 0.75% 70.59 34.86 43,169 16.06 16.18 16.06 66.67 33.33
2026-03-12 16.15 0.06% 1.19% 68.57 -2.58 24,014 16.01 16.19 16.00 78.95 21.05
2026-03-11 16.14 0.37% 2.28% 80.36 34.88 70,673 16.18 16.18 15.82 88.89 11.11
2026-03-10 16.08 0.37% 6.25% 41.94 -2.60 42,270 16.08 16.50 15.53 56.70 43.30
2026-03-09 16.02 -0.06% 5.03% 39.33 34.76 150,692 15.56 16.09 15.32 90.91 9.09
2026-03-06 16.03 -0.50% 1.70% 43.01 -2.72 50,463 16.11 16.19 15.92 40.74 59.26
2026-03-05 16.11 0.69% 1.12% 53.61 34.78 29,136 16.01 16.19 16.01 55.56 44.44
2026-03-04 16.00 -0.12% 2.72% 40.59 -2.56 27,789 15.91 16.25 15.82 41.86 58.14
2026-03-03 16.02 1.39% 3.48% 33.88 34.56 72,653 15.80 16.35 15.80 40.00 60.00
2026-03-02 15.80 -2.65% 8.06% 38.46 -2.52 240,470 15.26 16.49 15.26 43.90 56.10
2026-02-27 16.23 0.12% 2.30% 47.17 34.12 45,435 16.20 16.48 16.11 32.43 67.57
2026-02-26 16.21 0.31% 2.62% 51.30 -1.66 113,062 16.20 16.48 16.06 35.71 64.29
2026-02-25 16.16 0.75% 2.91% 44.26 34.08 103,441 16.04 16.29 15.83 71.74 28.26
2026-02-24 16.04 -0.93% 3.39% 36.21 -1.76 181,747 16.49 16.49 15.95 16.67 83.33
2026-02-23 16.19 -1.34% 3.11% 55.64 33.84 90,398 16.40 16.60 16.10 18.00 82.00
2026-02-20 16.41 1.93% 3.58% 61.16 -1.46 234,043 16.18 16.50 15.93 84.21 15.79
2026-02-19 16.10 -1.17% 2.87% 47.78 34.28 94,251 16.47 16.47 16.01 19.56 80.44
2026-02-18 16.29 0.68% 1.05% 61.11 -2.08 85,806 16.18 16.32 16.15 82.35 17.65
2026-02-17 16.18 -0.74% 2.19% 55.56 34.66 150,338 16.30 16.36 16.01 48.57 51.43
2026-02-16 16.30 -0.37% 1.79% 55.56 -2.30 194,451 16.49 16.49 16.20 34.48 65.52
2026-02-13 16.36 2.00% 4.24% 52.24 34.90 278,077 16.05 16.49 15.82 80.60 19.40
2026-02-12 16.04 -0.62% 1.57% 4.69 -2.18 264,932 16.22 16.22 15.97 28.00 72.00
2026-02-11 16.14 0.00% 1.12% 3.75 34.26 124,568 16.22 16.23 16.05 50.00 50.00
2026-02-10 16.14 0.06% 2.00% 2.16 -1.98 139,580 16.35 16.35 16.03 34.37 65.63
2026-02-09 16.13 0.12% 1.06% - 34.26 210,670 16.05 16.22 16.05 47.06 52.94
2026-02-06 16.11 -0.74% 1.31% - -2.00 217,808 16.23 16.24 16.03 38.10 61.90
2026-02-04 16.23 -0.61% 1.94% - 34.22 373,485 16.33 16.33 16.02 67.74 32.26
2026-02-03 16.33 -1.74% 3.99% - -1.76 416,989 16.51 16.70 16.06 42.19 57.81
2026-02-02 16.62 -1.54% 3.03% - 34.42 444,538 16.99 17.00 16.50 24.00 76.00
2026-01-30 16.88 -3.38% 13.85% - -1.18 2,251,130 18.00 18.00 15.81 48.86 51.14
2026-01-29 17.47 - 23.38% - 34.94 4,853,268 21.00 21.00 17.02 11.31 88.69