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 17.09 9.20% 18.76% 51.28 39.46 1,011 17.22 17.22 14.50 95.25 4.75
2026-04-08 15.65 0.00% 0.41% 17.39 -5.28 218 17.17 17.22 17.15 0.00 100.00
2026-04-06 15.65 -9.85% 8.83% 17.39 36.58 1,007 17.00 17.00 15.62 2.18 97.82
2026-04-03 17.36 0.00% 19.36% 23.08 -5.28 32 15.70 18.74 15.70 53.13 46.88
2026-04-02 17.36 0.00% 21.98% 48.50 40.00 18 15.65 19.09 15.65 50.00 50.00
2026-03-27 17.36 0.00% 0.05% 48.50 -5.28 3 19.10 19.10 19.09 0.00 100.00
2026-03-25 17.36 0.00% 21.27% 48.50 40.00 370 15.75 19.10 15.75 48.11 51.89
2026-03-24 17.36 2.12% 0.05% 48.50 -5.28 318 18.69 18.70 18.69 0.00 100.00
2026-03-19 17.00 0.00% 13.33% 39.09 40.00 18 16.50 18.70 16.50 22.22 77.78
2026-03-18 17.00 0.00% 0.00% 39.09 -6.00 9 16.50 16.50 16.50 44.44 55.56
2026-03-16 17.00 0.00% 0.00% 39.09 40.00 41 16.60 16.60 16.60 39.02 60.98
2026-03-13 17.00 -6.59% 0.00% 66.20 -6.00 500 17.00 17.00 17.00 0.00 100.00
2026-03-10 18.20 4.42% 10.30% 100.00 40.00 1,501 16.50 18.20 16.50 100.00 0.00
2026-03-09 17.43 0.00% 0.00% 100.00 -3.60 13 18.98 18.98 18.98 0.00 100.00
2026-03-06 17.43 0.00% 22.05% 51.63 38.46 169 15.70 19.15 15.69 50.30 49.70
2026-03-05 17.43 0.00% 0.00% 51.63 -3.60 9 19.13 19.13 19.13 0.00 100.00
2026-03-04 17.43 0.00% 0.00% 51.63 38.46 13 15.70 15.70 15.70 100.00 0.00
2026-02-27 17.43 0.00% 0.00% 51.63 -3.60 1 19.13 19.13 19.13 0.00 100.00
2026-02-26 17.43 0.00% 0.00% 51.63 38.46 5 19.15 19.15 19.15 0.00 100.00
2026-02-25 17.43 9.97% 18.48% 51.63 -3.60 829 17.44 17.44 14.72 99.64 0.36
2026-02-24 15.85 0.00% 0.00% 0.00 38.46 1 17.14 17.14 17.14 0.00 100.00
2026-02-23 15.85 0.00% 16.13% 0.00 -6.76 6 17.42 17.42 15.00 33.33 66.67
2026-02-20 15.85 -8.54% 22.18% 0.00 38.46 1,283 18.38 19.06 15.60 7.25 92.75
2026-02-19 17.33 0.00% 15.60% 0.00 -6.76 6 18.38 18.38 15.90 50.00 50.00
2026-02-18 17.33 0.00% 0.00% 0.00 41.42 2 18.68 18.68 18.68 0.00 100.00
2026-02-17 17.33 0.00% 21.60% 0.00 -6.76 440 17.33 18.97 15.60 51.36 48.64
2026-02-16 17.33 0.00% 3.89% 0.00 41.42 506 18.70 18.70 18.00 0.00 100.00
2026-02-13 17.33 0.00% 21.28% 0.00 -6.76 1,216 15.65 18.98 15.65 50.41 49.59
2026-02-12 17.33 -8.79% 15.30% 0.00 41.42 2,355 17.25 19.89 17.25 3.01 96.99
2026-02-11 19.00 0.00% 21.02% 100.00 -6.76 169 19.99 20.90 17.27 47.93 52.07
2026-02-10 19.00 0.00% 22.22% 100.00 44.76 159 17.17 20.90 17.10 50.31 49.69
2026-02-04 19.00 0.00% 0.00% 100.00 -6.76 41 20.00 20.00 20.00 0.00 100.00
2026-02-02 19.00 0.00% 21.02% 100.00 44.76 55 19.00 20.90 17.27 47.27 52.73
2026-01-30 19.00 0.00% 15.94% 60.12 -6.76 176 17.26 20.00 17.25 63.64 36.36
2026-01-29 19.00 0.00% 8.85% 60.12 44.76 65 20.79 20.90 19.20 0.00 100.00
2026-01-28 19.00 0.00% 21.65% 60.12 -6.76 226 20.90 20.90 17.18 49.12 50.88
2026-01-27 19.00 0.00% 10.98% 65.79 44.76 256 17.12 19.00 17.12 100.00 0.00
2026-01-26 19.00 0.00% 21.50% 35.41 -6.76 4 20.80 20.80 17.12 50.00 50.00
2026-01-23 19.00 5.44% 22.19% 35.41 44.76 1,604 16.50 19.82 16.22 77.24 22.76
2026-01-22 18.02 0.00% 0.00% 10.59 -6.76 1 19.00 19.00 19.00 0.00 100.00
2026-01-21 18.02 0.00% 9.02% 10.59 42.80 47 18.18 19.82 18.18 0.00 100.00
2026-01-20 18.02 -3.48% 14.00% 10.59 -6.76 516 18.01 20.52 18.00 0.78 99.22
2026-01-19 18.67 0.00% 0.10% 14.21 42.80 65 20.52 20.54 20.52 0.00 100.00
2026-01-16 18.67 0.00% 21.39% 8.94 -5.46 274 16.92 20.54 16.92 48.18 51.82
2026-01-15 18.67 1.47% 20.40% 8.94 42.80 417 16.81 20.24 16.81 54.20 45.80
2026-01-14 18.40 -8.14% 21.66% 0.00 -5.46 528 18.10 22.02 18.10 7.58 92.42
2026-01-13 20.03 0.00% 21.57% 0.00 42.26 115 18.08 21.98 18.08 50.43 49.57
2026-01-12 20.03 0.00% 15.89% 0.00 -2.20 12 19.00 22.02 19.00 33.33 66.67
2026-01-09 20.03 0.00% 21.63% 0.00 42.26 175 18.10 21.99 18.08 49.71 50.29
2026-01-08 20.03 0.00% 21.63% 0.00 -2.20 22 18.08 21.99 18.08 50.00 50.00
2026-01-07 20.03 0.00% 21.09% 0.00 42.26 68 18.11 21.93 18.11 50.00 50.00
2026-01-06 20.03 -5.30% 20.75% 0.00 -2.20 1,248 19.04 22.99 19.04 25.08 74.92
2026-01-05 21.15 0.00% 21.84% 0.00 42.26 625 19.05 23.21 19.05 50.56 49.44
2026-01-02 21.15 -3.60% 22.18% 0.00 0.04 640 22.46 24.13 19.75 32.03 67.97
2026-01-01 21.94 0.00% 18.47% 0.00 42.26 15 23.99 23.99 20.25 46.67 53.33
2025-12-31 21.94 0.00% 2.78% 0.00 1.62 423 19.75 20.30 19.75 100.00 0.00
2025-12-29 21.94 0.00% 0.00% 0.00 42.26 101 21.50 21.50 21.50 43.56 56.44
2025-12-26 21.94 0.00% 0.00% 0.00 1.62 100 20.00 20.00 20.00 100.00 0.00
2025-12-24 21.94 0.00% 0.05% 0.00 42.26 90 21.93 21.94 21.93 100.00 0.00
2025-12-23 21.94 -3.22% 19.99% 0.00 1.62 458 20.41 24.49 20.41 37.55 62.45
2025-12-22 22.67 0.00% 20.10% 100.00 42.26 137 20.40 24.50 20.40 55.47 44.53
2025-12-19 22.67 0.00% 0.00% 100.00 3.08 172 22.60 22.60 22.60 6.98 93.02
2025-12-18 22.67 0.00% 0.00% 100.00 42.26 8 21.01 21.01 21.01 100.00 0.00
2025-12-17 22.67 0.00% 0.04% 100.00 3.08 431 24.87 24.88 24.87 0.00 100.00
2025-12-15 22.67 0.00% 0.05% 100.00 42.26 22 21.01 21.01 21.00 100.00 0.00
2025-12-08 22.67 0.00% 0.00% 100.00 3.08 200 24.87 24.87 24.87 0.00 100.00
2025-12-05 22.67 0.00% 15.67% 100.00 42.26 30 21.00 24.29 21.00 50.00 50.00
2025-12-04 22.67 0.00% 0.00% 0.00 3.08 227 21.00 21.00 21.00 100.00 0.00
2025-12-02 22.67 0.00% 0.31% 66.50 42.26 499 22.60 22.67 22.60 100.00 0.00
2025-12-01 22.67 0.00% 0.00% 69.51 3.08 165 22.00 22.00 22.00 67.27 32.73
2025-11-27 22.67 0.00% 3.05% 69.51 42.26 370 22.00 22.67 22.00 100.00 0.00
2025-11-26 22.67 0.00% 0.46% 69.51 3.08 402 21.90 22.00 21.90 100.00 0.00
2025-11-25 22.67 0.00% 0.00% 77.03 42.26 153 22.00 22.00 22.00 67.32 32.68
2025-11-21 22.67 0.00% 0.05% 80.74 3.08 300 22.01 22.01 22.00 100.00 0.00
2025-11-20 22.67 0.00% 0.00% 82.78 42.26 1 0.00 0.00 0.00 100.00 0.00
2025-11-19 22.67 -2.91% 0.00% 83.92 3.08 420 22.00 22.00 22.00 66.90 33.10
2025-11-18 23.35 6.14% 6.77% 61.74 42.26 550 23.49 23.49 22.00 90.55 9.45
2025-11-17 22.00 0.92% 0.00% 50.00 4.44 1 0.00 0.00 0.00 100.00 0.00
2025-11-14 21.80 0.00% 0.00% 47.62 39.56 51 22.00 22.00 22.00 0.00 100.00
2025-11-13 21.80 0.00% 9.50% 42.55 4.04 291 23.98 23.98 21.90 0.00 100.00
2025-11-12 21.80 3.46% 6.28% 42.55 39.56 6,141 23.17 23.17 21.80 0.00 100.00
2025-11-11 21.07 2.78% 0.00% 31.99 4.04 107 22.55 22.55 22.55 0.00 100.00
2025-11-10 20.50 2.09% 0.00% 30.77 38.10 150 20.50 20.50 20.50 0.00 100.00
2025-11-06 20.08 1.41% 1.77% 34.62 2.90 120 19.80 20.15 19.80 80.00 20.00
2025-11-04 19.80 -10.00% 18.69% 29.87 37.26 3,201 23.50 23.50 19.80 0.00 100.00
2025-11-03 22.00 0.00% 6.82% 50.00 2.34 3,680 22.00 23.50 22.00 0.00 100.00
2025-10-31 22.00 0.00% 0.00% 73.26 41.66 55 22.00 22.00 22.00 0.00 100.00
2025-10-29 22.00 -2.22% 0.00% 73.26 2.34 2,500 22.00 22.00 22.00 0.00 100.00
2025-10-28 22.50 0.00% 0.00% 82.89 41.66 20 22.00 22.00 22.00 50.00 50.00
2025-10-27 22.50 0.00% 6.27% 77.78 3.34 433 22.00 23.38 22.00 36.26 63.74
2025-10-24 22.50 2.27% 0.22% 78.05 41.66 25,721 22.50 22.50 22.45 100.00 0.00
2025-10-23 22.00 3.04% 0.00% 67.84 3.34 2,084 22.00 22.00 22.00 0.00 100.00
2025-10-22 21.35 0.00% 0.23% 61.56 40.66 122 21.50 21.55 21.50 0.00 100.00
2025-10-21 21.35 -2.95% 17.21% 49.76 2.04 1,959 20.05 23.50 20.05 37.67 62.33
2025-10-20 22.00 10.00% 4.76% 59.08 40.66 620 22.00 22.00 21.00 100.00 0.00
2025-10-17 20.00 0.00% 0.00% 1.41 3.34 82 21.71 21.71 21.71 0.00 100.00
2025-10-16 20.00 0.00% 0.00% 1.41 36.66 86 20.01 20.01 20.01 0.00 100.00
2025-10-15 20.00 -1.23% 20.21% 1.41 3.34 2,061 18.51 22.25 18.51 39.84 60.16
2025-10-14 20.25 0.25% 21.01% 34.28 36.66 3,752 21.99 22.00 18.18 54.18 45.82
2025-10-13 20.20 -1.85% 20.86% 33.61 3.84 1,028 18.55 22.42 18.55 42.61 57.39
2025-10-10 20.58 0.00% 22.25% 40.42 36.56 310 21.60 22.64 18.52 50.00 50.00
2025-10-09 20.58 -3.70% 13.88% 40.25 4.60 1,104 19.23 21.90 19.23 50.54 49.46
2025-10-07 21.37 0.00% 0.00% 41.72 36.56 20 22.00 22.00 22.00 0.00 100.00
2025-10-06 21.37 -8.83% 3.53% 29.85 6.18 656 21.31 22.00 21.25 16.01 83.99
2025-10-03 23.44 0.00% 15.00% 57.07 36.56 64 21.26 24.45 21.26 68.75 31.25
2025-10-01 23.44 0.00% 6.36% 41.07 10.32 468 22.12 23.40 22.00 100.00 0.00
2025-09-30 23.44 7.52% 11.07% 40.46 36.56 6,391 21.50 23.88 21.50 81.51 18.49
2025-09-29 21.80 0.00% 21.53% 25.54 10.32 5,001 23.88 23.88 19.65 50.83 49.17
2025-09-26 21.80 1.40% 17.36% 42.30 33.28 6,181 19.35 22.71 19.35 72.92 27.08
2025-09-25 21.50 -0.09% 14.57% 38.20 10.32 8,951 19.90 22.80 19.90 55.17 44.83
2025-09-24 21.52 -2.80% 13.67% 31.41 32.68 17,971 24.11 24.11 21.21 10.69 89.31
2025-09-23 22.14 -7.71% 17.70% 26.91 10.36 3,072 23.00 25.60 21.75 10.12 89.88
2025-09-22 23.99 6.06% 0.04% 24.49 33.92 36,942 24.00 24.00 23.99 0.00 100.00
2025-09-19 22.62 -9.08% 15.00% 15.86 14.06 11,621 25.99 25.99 22.60 0.59 99.41
2025-09-18 24.88 -0.48% 22.22% 14.46 31.18 6,892 25.99 27.50 22.50 47.61 52.39
2025-09-17 25.00 0.00% 11.17% 14.59 18.58 12 25.68 25.68 23.10 75.00 25.00
2025-09-16 25.00 8.23% 10.72% 28.12 31.42 4,022 22.85 25.30 22.85 87.77 12.23
2025-09-15 23.10 -1.79% 12.30% 32.44 18.58 6,145 25.83 25.83 23.00 3.53 96.47
2025-09-12 23.52 -7.37% 21.09% 42.69 27.62 8,612 27.90 27.90 23.04 9.88 90.12
2025-09-11 25.39 -8.50% 22.18% 47.19 19.42 23,064 30.49 30.52 24.98 7.40 92.60
2025-09-10 27.75 -9.90% 14.72% 60.98 31.36 6,390 31.80 31.80 27.72 0.74 99.26
2025-09-09 30.80 0.00% 10.75% 62.46 24.14 512 31.00 31.00 27.99 93.36 6.64
2025-09-08 30.80 -9.99% 9.74% 55.74 37.46 11,921 31.00 33.80 30.80 0.00 100.00
2025-09-05 34.22 0.00% 0.00% 68.47 24.14 500 34.22 34.22 34.22 0.00 100.00
2025-09-04 34.22 7.71% 22.20% 63.04 44.30 10,968 34.95 34.95 28.60 88.50 11.50
2025-09-03 31.77 10.01% 0.00% 63.17 24.14 3,022 31.77 31.77 31.77 0.00 100.00
2025-09-02 28.88 10.02% 0.00% 55.25 39.40 5,746 28.88 28.88 28.88 0.00 100.00
2025-09-01 26.25 -0.34% 22.06% 54.78 18.36 603 28.50 28.94 23.71 48.59 51.41
2025-08-29 26.34 9.48% 0.23% 61.28 34.14 1,008 26.40 26.40 26.34 0.00 100.00
2025-08-28 24.06 -9.92% 8.15% 54.50 18.54 3,507 24.04 26.00 24.04 1.03 98.97
2025-08-27 26.71 -6.90% 10.77% 68.04 29.58 1,907 26.00 28.60 25.82 32.04 67.96
2025-08-26 28.69 0.00% 0.54% 84.08 23.84 59 25.87 26.00 25.86 100.00 0.00
2025-08-25 28.69 -4.30% 11.07% 87.19 33.54 2,884 27.00 29.99 27.00 56.52 43.48
2025-08-22 29.98 9.14% 21.21% 99.46 23.84 1,124 24.75 30.00 24.75 99.64 0.36
2025-08-21 27.47 0.00% 4.80% 99.33 36.12 33 25.00 26.00 24.81 100.00 0.00
2025-08-20 27.47 9.97% 22.13% 99.33 18.82 7,932 23.00 27.48 22.50 99.80 0.20
2025-08-19 24.98 9.13% 22.23% 98.77 36.12 2,516 22.00 25.18 20.60 95.63 4.37
2025-08-18 22.89 0.00% 22.23% 98.18 13.84 865 21.00 25.18 20.60 49.94 50.06
2025-08-15 22.89 -0.26% 21.64% 98.24 31.94 1,353 20.80 25.24 20.75 47.67 52.33
2025-08-13 22.95 0.17% 22.21% 99.55 13.84 879 20.62 25.20 20.62 50.85 49.15
2025-08-11 22.91 9.88% 22.02% 99.57 32.06 1,845 18.80 22.94 18.80 99.30 0.70
2025-08-08 20.85 9.79% 21.67% 99.31 13.76 618 20.89 20.89 17.17 98.87 1.13
2025-08-06 18.99 1.93% 0.00% 98.06 27.94 92 19.00 19.00 19.00 0.00 100.00
2025-08-05 18.63 0.00% 0.00% 97.01 10.04 1 19.00 19.00 19.00 0.00 100.00
2025-08-04 18.63 -0.11% 10.81% 97.01 27.22 2,353 18.50 20.50 18.50 6.50 93.50
2025-08-01 18.65 0.00% 0.05% 98.48 10.04 14 20.43 20.43 20.42 0.00 100.00
2025-07-31 18.65 0.81% 0.00% 98.51 27.26 44 18.55 18.55 18.55 9.09 90.91
2025-07-28 18.50 0.00% 22.16% 98.61 10.04 261 20.34 20.34 16.65 50.19 49.81
2025-07-24 18.50 1.37% 0.00% 98.61 26.96 1 0.00 0.00 0.00 100.00 0.00
2025-07-23 18.25 1.39% 0.00% 99.16 10.04 1 0.00 0.00 0.00 100.00 0.00
2025-07-22 18.00 0.00% 9.94% 98.94 26.46 98 18.10 19.79 18.00 0.00 100.00
2025-07-21 18.00 0.00% 0.00% 68.38 9.54 27 18.00 18.00 18.00 0.00 100.00
2025-07-18 18.00 0.00% 0.00% 68.38 26.46 137 18.00 18.00 18.00 0.00 100.00
2025-07-17 18.00 -0.06% 0.00% 76.88 9.54 651 18.00 18.00 18.00 0.00 100.00
2025-07-10 18.01 0.06% 0.00% 77.30 26.46 826 18.01 18.01 18.01 0.00 100.00
2025-07-09 18.00 1.12% 0.00% 58.20 9.56 1 0.00 0.00 0.00 100.00 0.00
2025-07-08 17.80 0.00% 0.00% 54.46 26.44 69 17.80 17.80 17.80 0.00 100.00
2025-07-07 17.80 4.22% 0.23% 54.46 9.16 1,457 17.76 17.80 17.76 100.00 0.00
2025-06-30 17.08 0.00% 8.55% 67.31 26.44 138 17.31 18.79 17.31 0.00 100.00
2025-06-27 17.08 -2.40% 13.24% 71.43 7.72 2,070 17.00 19.25 17.00 3.57 96.43
2025-06-26 17.50 0.00% 0.00% 81.07 26.44 1,200 17.50 17.50 17.50 0.00 100.00
2025-06-25 17.50 2.94% 0.00% 81.07 8.56 1 0.00 0.00 0.00 100.00 0.00
2025-06-13 17.00 0.00% 0.00% 80.33 26.44 165 16.50 16.50 16.50 49.70 50.30
2025-06-11 17.00 -3.41% 0.00% 81.25 7.56 1,272 17.00 17.00 17.00 0.00 100.00
2025-06-10 17.60 0.00% 0.00% 100.00 26.44 1 18.99 18.99 18.99 0.00 100.00
2025-06-05 17.60 0.00% 0.00% 100.00 8.76 200 16.00 16.00 16.00 100.00 0.00
2025-06-04 17.60 10.00% 22.22% 100.00 26.44 777 14.40 17.60 14.40 100.00 0.00
2025-06-03 16.00 2.89% 0.00% 88.50 8.76 943 16.00 16.00 16.00 0.00 100.00
2025-06-02 15.55 0.13% 0.00% 83.95 23.24 1 0.00 0.00 0.00 100.00 0.00
2025-05-27 15.53 0.00% 0.00% 83.54 7.86 165 15.55 15.55 15.55 0.00 100.00
2025-05-22 15.53 2.51% 7.35% 27.39 23.20 210 16.64 16.64 15.50 2.86 97.14
2025-05-20 15.15 1.00% 10.62% 13.79 7.86 15 13.56 15.00 13.56 100.00 0.00
2025-05-16 15.00 0.00% 0.00% 6.91 22.44 68 15.15 15.15 15.15 0.00 100.00
2025-05-14 15.00 0.00% 22.22% 6.91 7.56 45 13.50 16.50 13.50 48.89 51.11
2025-05-08 15.00 0.00% 0.00% 6.91 22.44 9,212 15.00 15.00 15.00 0.00 100.00
2025-05-07 15.00 -0.86% 0.00% 44.27 7.56 1,375 15.00 15.00 15.00 0.00 100.00
2025-05-06 15.13 0.87% 0.00% 51.93 22.44 1 0.00 0.00 0.00 100.00 0.00
2025-05-02 15.00 0.00% 0.00% 50.00 7.82 132 15.00 15.00 15.00 0.00 100.00
2025-04-30 15.00 -9.75% 0.00% 53.58 22.18 4,120 15.00 15.00 15.00 0.00 100.00
2025-04-29 16.62 0.00% 0.00% 100.00 7.82 23 15.00 15.00 15.00 100.00 0.00
2025-04-24 16.62 0.00% 5.96% 100.00 25.42 14 15.10 16.00 15.10 100.00 0.00
2025-04-17 16.62 0.00% 0.00% 100.00 7.82 27 15.12 15.12 15.12 100.00 0.00
2025-04-15 16.62 0.00% 0.00% 100.00 25.42 52 15.11 15.11 15.11 100.00 0.00
2025-04-14 16.62 8.20% 20.71% 100.00 7.82 2,895 14.00 16.90 14.00 90.33 9.67
2025-04-11 15.36 2.40% 1.32% 100.00 25.42 561 15.40 15.40 15.20 80.04 19.96
2025-04-10 15.00 0.00% 0.00% 100.00 5.30 1 15.88 15.88 15.88 0.00 100.00