Is Ace Global Business Acquisition Limited (ACBA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ace Global Business Acquisition Limited (ACBA) research center and poll results.
NASDAQ : ACBA
Ace Global Business Acquisition Limited — Technical Indicators
$12.03 USD
-$0.07 (-0.58%)
- Volume
- 77.88K
- Average Volume
- 3.45K
- Market Capitalization
- $41.28M
- P/E Ratio
- -196.89
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.23
- Year Low
- $11.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.07
2024-06-12
Close Price
$12.03
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.97
Average
10.78
Maximum
12.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-06-12 | 12.07 | $12.03 | — |
| 2024-06-11 | 12.08 | $12.03 | — |
| 2024-06-10 | 12.08 | $12.03 | — |
| 2024-06-07 | 12.09 | $12.03 | — |
| 2024-06-06 | 12.09 | $12.03 | — |
| 2024-06-05 | 12.10 | $12.03 | — |
| 2024-06-04 | 12.10 | $12.03 | — |
| 2024-06-03 | 12.11 | $12.03 | — |
| 2024-05-31 | 12.11 | $12.03 | — |
| 2024-05-30 | 12.12 | $12.03 | — |
| 2024-05-29 | 12.12 | $12.03 | — |
| 2024-05-28 | 12.13 | $12.03 | — |
| 2024-05-24 | 12.13 | $12.03 | — |
| 2024-05-23 | 12.13 | $12.03 | 79875 |
| 2024-05-22 | 12.13 | $12.23 | 300 |
| 2024-05-21 | 12.13 | $12.23 | — |
| 2024-05-14 | 12.13 | $12.23 | 222 |
| 2024-05-13 | 12.13 | $12.09 | 254 |
| 2024-05-10 | 12.13 | $12.09 | 202 |
| 2024-05-09 | 12.14 | $12.09 | 100 |
| 2024-05-01 | 12.14 | $12.23 | 205 |
| 2024-04-29 | 12.13 | $12.09 | 214 |
| 2024-04-26 | 12.13 | $12.09 | 103 |
| 2024-04-18 | 12.13 | $12.10 | 805 |
| 2024-04-16 | 12.12 | $12.16 | 2712 |
| 2024-04-15 | 12.11 | $12.15 | 626 |
| 2024-04-10 | 12.11 | $12.15 | 1003 |
| 2024-04-09 | 12.10 | $12.10 | 13856 |
| 2024-04-04 | 12.10 | $12.13 | 26 |
| 2024-04-03 | 12.09 | $12.13 | 11 |
| 2024-04-02 | 12.09 | $12.13 | 211 |
| 2024-04-01 | 12.08 | $12.08 | 1309 |
| 2024-03-28 | 12.08 | $12.08 | 4504 |
| 2024-03-27 | 12.08 | $12.05 | 411 |
| 2024-03-26 | 12.08 | $12.21 | 100102 |
| 2024-03-21 | 12.07 | $12.23 | 6721 |
| 2024-03-20 | 12.05 | $12.12 | 238 |
| 2024-03-15 | 12.05 | $12.23 | 7 |
| 2024-03-11 | 12.03 | $12.23 | 609 |
| 2024-03-07 | 12.02 | $12.20 | 206 |
| 2024-02-27 | 12.01 | $12.03 | — |
| 2024-02-26 | 12.01 | $12.03 | 100 |
| 2024-02-23 | 12.00 | $12.03 | 101 |
| 2024-02-22 | 11.99 | $11.97 | 85242 |
| 2024-02-21 | 11.99 | $11.98 | 2186 |
| 2024-02-20 | 11.99 | $12.03 | — |
| 2024-02-16 | 11.99 | $12.03 | — |
| 2024-02-15 | 11.98 | $12.03 | — |
| 2024-02-14 | 11.98 | $12.03 | — |
| 2024-02-13 | 11.98 | $12.03 | — |
| 2024-02-12 | 11.97 | $12.03 | — |
| 2024-02-09 | 11.97 | $12.03 | — |
| 2024-02-08 | 11.97 | $12.03 | — |
| 2024-02-07 | 11.96 | $12.03 | 101 |
| 2024-02-06 | 11.96 | $11.98 | — |
| 2024-02-05 | 11.96 | $11.98 | — |
| 2024-02-02 | 11.96 | $11.98 | — |
| 2024-02-01 | 11.95 | $11.98 | — |
| 2024-01-31 | 11.94 | $11.98 | — |
| 2024-01-30 | 11.94 | $11.98 | — |
| 2024-01-29 | 11.93 | $11.98 | 129 |
| 2024-01-26 | 11.92 | $11.90 | — |
| 2024-01-25 | 11.92 | $11.90 | — |
| 2024-01-24 | 11.91 | $11.90 | 8182 |
| 2024-01-23 | 11.91 | $11.92 | 1864 |
| 2024-01-22 | 11.91 | $12.00 | — |
| 2024-01-19 | 11.90 | $12.00 | 1706 |
| 2024-01-18 | 11.89 | $11.96 | — |
| 2024-01-17 | 11.88 | $11.96 | — |
| 2024-01-16 | 11.88 | $11.96 | — |
| 2024-01-12 | 11.87 | $11.96 | — |
| 2024-01-11 | 11.86 | $11.96 | 414 |
| 2024-01-10 | 11.85 | $11.95 | 2015 |
| 2024-01-09 | 11.84 | $12.03 | 2844 |
| 2024-01-08 | 11.83 | $11.99 | 453 |
| 2024-01-05 | 11.81 | $11.88 | 200 |
| 2024-01-04 | 11.81 | $11.83 | — |
| 2024-01-03 | 11.80 | $11.83 | — |
| 2024-01-02 | 11.80 | $11.83 | — |
| 2023-12-29 | 11.79 | $11.83 | — |
| 2023-12-28 | 11.79 | $11.83 | 183122 |
| 2023-12-27 | 11.78 | $11.83 | — |
| 2023-12-26 | 11.78 | $11.83 | — |
| 2023-12-22 | 11.77 | $11.83 | — |
| 2023-12-21 | 11.77 | $11.83 | 140673 |
| 2023-12-20 | 11.76 | $11.84 | — |
| 2023-12-19 | 11.75 | $11.84 | — |
| 2023-12-18 | 11.74 | $11.84 | — |
| 2023-12-15 | 11.74 | $11.84 | 101 |
| 2023-12-14 | 11.73 | $11.77 | — |
| 2023-12-13 | 11.72 | $11.77 | — |
| 2023-12-12 | 11.72 | $11.77 | — |
| 2023-12-11 | 11.71 | $11.77 | 117 |
| 2023-12-08 | 11.70 | $11.75 | 2993 |
| 2023-12-07 | 11.70 | $11.75 | — |
| 2023-12-06 | 11.69 | $11.75 | — |
| 2023-12-05 | 11.69 | $11.75 | — |
| 2023-12-04 | 11.68 | $11.75 | 158 |
| 2023-12-01 | 11.68 | $11.72 | — |
| 2023-11-30 | 11.67 | $11.72 | — |
| 2023-11-29 | 11.67 | $11.72 | — |
| 2023-11-28 | 11.66 | $11.72 | — |
| 2023-11-27 | 11.66 | $11.72 | 1271 |
| 2023-11-24 | 11.65 | $11.70 | — |
| 2023-11-22 | 11.65 | $11.70 | 588 |
| 2023-11-21 | 11.64 | $11.69 | 240 |
| 2023-11-20 | 11.64 | $11.69 | 2249 |
| 2023-11-17 | 11.63 | $11.68 | — |
| 2023-11-16 | 11.63 | $11.68 | 4954 |
| 2023-11-15 | 11.63 | $11.68 | 18878 |
| 2023-11-14 | 11.63 | $11.64 | — |
| 2023-11-13 | 11.62 | $11.64 | 103 |
| 2023-11-10 | 11.62 | $11.64 | — |
| 2023-11-09 | 11.62 | $11.64 | — |
| 2023-11-08 | 11.62 | $11.64 | — |
| 2023-11-07 | 11.62 | $11.64 | 394 |
| 2023-11-06 | 11.62 | $11.64 | 2056 |
| 2023-11-03 | 11.62 | $11.62 | 1133 |
| 2023-11-02 | 11.62 | $11.62 | — |
| 2023-11-01 | 11.62 | $11.62 | 100 |
| 2023-10-31 | 11.62 | $11.62 | — |
| 2023-10-30 | 11.62 | $11.62 | — |
| 2023-10-27 | 11.63 | $11.62 | 29011 |
| 2023-10-26 | 11.63 | $11.60 | — |
| 2023-10-25 | 11.63 | $11.60 | — |
| 2023-10-24 | 11.64 | $11.60 | — |
| 2023-10-23 | 11.64 | $11.60 | 604 |
| 2023-10-20 | 11.65 | $11.60 | 26867 |
| 2023-10-19 | 11.65 | $11.65 | — |
| 2023-10-18 | 11.65 | $11.65 | 163 |
| 2023-10-17 | 11.65 | $11.62 | — |
| 2023-10-16 | 11.65 | $11.62 | — |
| 2023-10-13 | 11.65 | $11.62 | 100 |
| 2023-10-12 | 11.65 | $11.62 | — |
| 2023-10-11 | 11.65 | $11.62 | — |
| 2023-10-10 | 11.65 | $11.62 | — |
| 2023-10-09 | 11.65 | $11.62 | 100 |
| 2023-10-06 | 11.65 | $11.62 | 307 |
| 2023-10-05 | 11.65 | $11.62 | 402 |
| 2023-10-04 | 11.66 | $11.67 | — |
| 2023-10-03 | 11.65 | $11.67 | — |
| 2023-10-02 | 11.65 | $11.67 | — |
| 2023-09-29 | 11.65 | $11.67 | 1031 |
| 2023-09-28 | 11.64 | $11.67 | 494 |
| 2023-09-27 | 11.63 | $11.68 | 364 |
| 2023-09-26 | 11.62 | $11.70 | — |
| 2023-09-25 | 11.61 | $11.70 | — |
| 2023-09-22 | 11.59 | $11.70 | 2049 |
| 2023-09-21 | 11.58 | $11.59 | 2377 |
| 2023-09-20 | 11.57 | $11.67 | 100 |
| 2023-09-19 | 11.56 | $11.67 | 1781 |
| 2023-09-18 | 11.55 | $11.67 | 12205 |
| 2023-09-15 | 11.53 | $11.61 | 38259 |
| 2023-09-14 | 11.51 | $11.60 | 949 |
| 2023-09-13 | 11.49 | $11.60 | 47507 |
| 2023-09-12 | 11.48 | $11.63 | 403462 |
| 2023-09-11 | 11.47 | $11.65 | — |
| 2023-09-08 | 11.45 | $11.65 | 245 |
| 2023-09-07 | 11.44 | $11.65 | 105095 |
| 2023-09-06 | 11.42 | $11.64 | 10383 |
| 2023-09-05 | 11.40 | $11.60 | 8267 |
| 2023-09-01 | 11.38 | $11.55 | — |
| 2023-08-31 | 11.37 | $11.55 | 2561 |
| 2023-08-30 | 11.36 | $11.50 | 35352 |
| 2023-08-29 | 11.35 | $11.50 | 16743 |
| 2023-08-28 | 11.34 | $11.45 | 987 |
| 2023-08-25 | 11.34 | $11.41 | — |
| 2023-08-24 | 11.33 | $11.41 | 254 |
| 2023-08-23 | 11.33 | $11.41 | 2205 |
| 2023-08-22 | 11.32 | $11.42 | 45871 |
| 2023-08-21 | 11.32 | $11.40 | 101 |
| 2023-08-18 | 11.31 | $11.29 | 6900 |
| 2023-08-17 | 11.32 | $11.29 | — |
| 2023-08-16 | 11.32 | $11.29 | 104 |
| 2023-08-15 | 11.32 | $11.35 | 13480 |
| 2023-08-14 | 11.32 | $11.35 | 1686 |
| 2023-08-11 | 11.31 | $11.34 | — |
| 2023-08-10 | 11.30 | $11.34 | 220 |
| 2023-08-09 | 11.30 | $11.33 | 300 |
| 2023-08-08 | 11.29 | $11.25 | 202 |
| 2023-08-07 | 11.28 | $11.25 | 199 |
| 2023-08-04 | 11.28 | $11.33 | 300 |
| 2023-08-03 | 11.28 | $11.34 | 100 |
| 2023-08-02 | 11.27 | $11.31 | 200 |
| 2023-08-01 | 11.27 | $11.31 | 200 |
| 2023-07-31 | 11.26 | $11.31 | 4500 |
| 2023-07-28 | 11.26 | $11.31 | 200 |
| 2023-07-27 | 11.25 | $11.34 | — |
| 2023-07-26 | 11.24 | $11.34 | 100 |
| 2023-07-25 | 11.24 | $11.29 | 300 |
| 2023-07-24 | 11.23 | $11.34 | — |
| 2023-07-21 | 11.23 | $11.34 | 100 |
| 2023-07-20 | 11.22 | $11.34 | 200 |
| 2023-07-19 | 11.22 | $11.28 | 1500 |
| 2023-07-18 | 11.22 | $11.28 | 2200 |
| 2023-07-17 | 11.21 | $11.18 | 200 |
| 2023-07-14 | 11.22 | $11.17 | 100 |
| 2023-07-13 | 11.22 | $11.27 | 800 |
| 2023-07-12 | 11.22 | $11.22 | 7100 |
| 2023-07-11 | 11.21 | $11.15 | 200 |
| 2023-07-10 | 11.21 | $11.21 | 200 |
| 2023-07-07 | 11.21 | $11.21 | 300 |
| 2023-07-06 | 11.21 | $11.22 | 600 |
| 2023-07-05 | 11.21 | $11.21 | 300 |
| 2023-07-03 | 11.20 | $11.21 | 200 |
| 2023-06-30 | 11.20 | $11.21 | 100 |
| 2023-06-29 | 11.19 | $11.21 | 100 |
| 2023-06-28 | 11.19 | $11.19 | 200 |
| 2023-06-27 | 11.19 | $11.19 | 100 |
| 2023-06-26 | 11.18 | $11.21 | 3600 |
| 2023-06-23 | 11.18 | $11.24 | — |
| 2023-06-22 | 11.18 | $11.24 | — |
| 2023-06-21 | 11.17 | $11.24 | — |
| 2023-06-20 | 11.16 | $11.24 | 13700 |
| 2023-06-16 | 11.16 | $11.24 | — |
| 2023-06-15 | 11.15 | $11.24 | — |
| 2023-06-14 | 11.14 | $11.24 | — |
| 2023-06-13 | 11.13 | $11.24 | 300 |
| 2023-06-12 | 11.12 | $11.15 | — |
| 2023-06-09 | 11.12 | $11.15 | — |
| 2023-06-08 | 11.11 | $11.15 | 1100 |
| 2023-06-07 | 11.10 | $11.15 | 8700 |
| 2023-06-06 | 11.09 | $11.16 | 6300 |
| 2023-06-05 | 11.09 | $11.14 | 46200 |
| 2023-06-02 | 11.08 | $11.13 | 1000 |
| 2023-06-01 | 11.07 | $11.13 | 100 |
| 2023-05-31 | 11.07 | $11.13 | 200 |
| 2023-05-30 | 11.06 | $11.14 | 100 |
| 2023-05-26 | 11.06 | $11.13 | 200 |
| 2023-05-25 | 11.05 | $11.13 | 100 |
| 2023-05-24 | 11.04 | $11.13 | 400 |
| 2023-05-23 | 11.03 | $11.12 | 300 |
| 2023-05-22 | 11.02 | $11.12 | 600 |
| 2023-05-19 | 11.01 | $11.12 | 100 |
| 2023-05-18 | 11.01 | $11.12 | 3000 |
| 2023-05-17 | 10.99 | $11.02 | 200 |
| 2023-05-16 | 10.99 | $11.06 | 1700 |
| 2023-05-15 | 10.98 | $11.02 | 2700 |
| 2023-05-12 | 10.97 | $11.12 | 76400 |
| 2023-05-11 | 10.96 | $11.01 | 100 |
| 2023-05-10 | 10.96 | $10.95 | 100 |
| 2023-05-09 | 10.95 | $11.00 | 100 |
| 2023-05-08 | 10.95 | $11.02 | 1200 |
| 2023-05-05 | 10.94 | $11.00 | 100 |
| 2023-05-04 | 10.93 | $11.02 | 300 |
| 2023-05-03 | 10.93 | $11.03 | 1400 |
| 2023-05-02 | 10.92 | $11.03 | 3200 |
| 2023-05-01 | 10.91 | $11.00 | — |
| 2023-04-28 | 10.91 | $11.00 | 500 |
| 2023-04-27 | 10.90 | $10.98 | 13500 |
| 2023-04-26 | 10.89 | $10.91 | 100 |
| 2023-04-25 | 10.89 | $10.94 | — |
| 2023-04-24 | 10.89 | $10.94 | 1000 |
| 2023-04-21 | 10.88 | $10.93 | 600 |
| 2023-04-20 | 10.88 | $10.90 | — |
| 2023-04-19 | 10.87 | $10.90 | — |
| 2023-04-18 | 10.87 | $10.90 | 1200 |
| 2023-04-17 | 10.86 | $10.90 | 100 |
| 2023-04-14 | 10.86 | $10.90 | 2000 |
| 2023-04-13 | 10.85 | $10.88 | — |
| 2023-04-12 | 10.85 | $10.88 | — |
| 2023-04-11 | 10.84 | $10.88 | — |
| 2023-04-10 | 10.84 | $10.88 | 1100 |
| 2023-04-06 | 10.83 | $10.88 | 100 |
| 2023-04-05 | 10.83 | $10.89 | 700 |
| 2023-04-04 | 10.83 | $10.88 | 2100 |
| 2023-04-03 | 10.82 | $10.87 | 12000 |
| 2023-03-31 | 10.82 | $10.87 | 1000 |
| 2023-03-30 | 10.81 | $10.86 | 1000 |
| 2023-03-29 | 10.81 | $10.85 | 1000 |
| 2023-03-28 | 10.81 | $10.86 | 7700 |
| 2023-03-27 | 10.80 | $10.85 | 3100 |
| 2023-03-24 | 10.80 | $10.84 | 10600 |
| 2023-03-23 | 10.80 | $10.83 | 2800 |
| 2023-03-22 | 10.80 | $10.82 | 300 |
| 2023-03-21 | 10.79 | $10.82 | 10900 |
| 2023-03-20 | 10.79 | $10.81 | 300 |
| 2023-03-17 | 10.79 | $10.79 | 900 |
| 2023-03-16 | 10.79 | $10.79 | 200 |
| 2023-03-15 | 10.79 | $10.79 | 100 |
| 2023-03-14 | 10.79 | $10.79 | — |
| 2023-03-13 | 10.79 | $10.79 | 200 |
| 2023-03-10 | 10.79 | $10.80 | 100 |
| 2023-03-09 | 10.79 | $10.80 | 100 |
| 2023-03-08 | 10.79 | $10.79 | 100 |
| 2023-03-07 | 10.79 | $10.79 | 300 |
| 2023-03-06 | 10.78 | $10.80 | 100 |
| 2023-03-03 | 10.78 | $10.81 | 21600 |
| 2023-03-02 | 10.78 | $10.80 | 200 |
| 2023-03-01 | 10.78 | $10.79 | 5600 |
| 2023-02-28 | 10.78 | $10.77 | — |
| 2023-02-27 | 10.78 | $10.77 | 800 |
| 2023-02-24 | 10.78 | $10.80 | 101500 |
| 2023-02-23 | 10.78 | $10.80 | 100 |
| 2023-02-22 | 10.78 | $10.79 | — |
| 2023-02-21 | 10.78 | $10.79 | — |
| 2023-02-17 | 10.78 | $10.79 | 100 |
| 2023-02-16 | 10.78 | $10.79 | 300 |
| 2023-02-15 | 10.77 | $10.79 | 83600 |
| 2023-02-14 | 10.77 | $10.77 | 100 |
| 2023-02-13 | 10.77 | $10.77 | — |
| 2023-02-10 | 10.77 | $10.77 | — |
| 2023-02-09 | 10.76 | $10.77 | 100 |
| 2023-02-08 | 10.76 | $10.77 | 100 |
| 2023-02-07 | 10.76 | $10.77 | 200 |
| 2023-02-06 | 10.75 | $10.78 | 11300 |
| 2023-02-03 | 10.75 | $10.78 | 28700 |
| 2023-02-02 | 10.74 | $10.79 | 2000 |
| 2023-02-01 | 10.74 | $10.78 | 500 |
| 2023-01-31 | 10.73 | $10.78 | 700 |
| 2023-01-30 | 10.72 | $10.80 | 700 |
| 2023-01-27 | 10.74 | $10.78 | 600 |
| 2023-01-26 | 10.73 | $10.80 | 400 |
| 2023-01-25 | 10.72 | $10.76 | 2600 |
| 2023-01-24 | 10.72 | $10.77 | 500 |
| 2023-01-23 | 10.71 | $10.77 | 700 |
| 2023-01-20 | 10.70 | $10.74 | 1100 |
| 2023-01-19 | 10.70 | $10.75 | 2800 |
| 2023-01-18 | 10.69 | $10.73 | 500 |
| 2023-01-17 | 10.69 | $10.73 | 300 |
| 2023-01-13 | 10.68 | $10.72 | 900 |
| 2023-01-12 | 10.68 | $10.70 | — |
| 2023-01-11 | 10.67 | $10.70 | 100 |
| 2023-01-10 | 10.67 | $10.70 | 1900 |
| 2023-01-09 | 10.67 | $10.69 | 10300 |
| 2023-01-06 | 10.66 | $10.67 | 23700 |
| 2023-01-05 | 10.66 | $10.68 | 8300 |
| 2023-01-04 | 10.66 | $10.70 | 3400 |
| 2023-01-03 | 10.65 | $10.65 | 425300 |
| 2022-12-30 | 10.65 | $10.62 | 14800 |
| 2022-12-29 | 10.65 | $11.05 | 2600 |
| 2022-12-28 | 10.62 | $10.69 | 500 |
| 2022-12-27 | 10.62 | $10.63 | — |
| 2022-12-23 | 10.62 | $10.63 | 8200 |
| 2022-12-22 | 10.61 | $10.63 | 200 |
| 2022-12-21 | 10.61 | $10.65 | 900 |
| 2022-12-20 | 10.60 | $10.62 | 3800 |
| 2022-12-19 | 10.60 | $10.67 | — |
| 2022-12-16 | 10.59 | $10.67 | 1600 |
| 2022-12-15 | 10.59 | $10.61 | 9300 |
| 2022-12-14 | 10.58 | $10.61 | 3800 |
| 2022-12-13 | 10.58 | $10.61 | 1300 |
| 2022-12-12 | 10.58 | $10.61 | 600 |
| 2022-12-09 | 10.57 | $10.62 | 500 |
| 2022-12-08 | 10.57 | $10.62 | — |
| 2022-12-07 | 10.56 | $10.62 | 25800 |
| 2022-12-06 | 10.56 | $10.60 | 5700 |
| 2022-12-05 | 10.55 | $10.59 | — |
| 2022-12-02 | 10.55 | $10.59 | — |
| 2022-12-01 | 10.55 | $10.59 | 1300 |
| 2022-11-30 | 10.55 | $10.59 | 3600 |
| 2022-11-29 | 10.54 | $10.59 | 5700 |
| 2022-11-28 | 10.54 | $10.58 | 1000 |
| 2022-11-25 | 10.53 | $10.54 | 75000 |
| 2022-11-23 | 10.53 | $10.56 | — |
| 2022-11-22 | 10.53 | $10.56 | 200 |
| 2022-11-21 | 10.53 | $10.56 | 5600 |
| 2022-11-18 | 10.52 | $10.55 | 1000 |
| 2022-11-17 | 10.52 | $10.54 | 1000 |
| 2022-11-16 | 10.52 | $10.55 | 2200 |
| 2022-11-15 | 10.51 | $10.54 | 1000 |
| 2022-11-14 | 10.51 | $10.53 | 3100 |
| 2022-11-11 | 10.51 | $10.53 | 5100 |
| 2022-11-10 | 10.51 | $10.53 | — |
| 2022-11-09 | 10.51 | $10.53 | 33200 |
| 2022-11-08 | 10.51 | $10.52 | 20100 |
| 2022-11-07 | 10.51 | $10.52 | 1000 |
| 2022-11-04 | 10.51 | $10.53 | — |
| 2022-11-03 | 10.50 | $10.53 | — |
| 2022-11-02 | 10.50 | $10.53 | — |
| 2022-11-01 | 10.50 | $10.53 | 81000 |
| 2022-10-31 | 10.49 | $10.50 | 3400 |
| 2022-10-28 | 10.49 | $10.51 | 4300 |
| 2022-10-27 | 10.49 | $10.51 | — |
| 2022-10-26 | 10.48 | $10.51 | 100 |
| 2022-10-25 | 10.48 | $10.49 | — |
| 2022-10-24 | 10.47 | $10.49 | — |
| 2022-10-21 | 10.47 | $10.49 | — |
| 2022-10-20 | 10.47 | $10.49 | 200 |
| 2022-10-19 | 10.47 | $10.48 | 3000 |
| 2022-10-18 | 10.46 | $10.51 | 300 |
| 2022-10-17 | 10.46 | $10.50 | — |
| 2022-10-14 | 10.45 | $10.50 | 3500 |
| 2022-10-13 | 10.45 | $10.50 | 100 |
| 2022-10-12 | 10.45 | $10.50 | 15000 |
| 2022-10-11 | 10.44 | $10.50 | 9000 |
| 2022-10-10 | 10.44 | $10.50 | — |
| 2022-10-07 | 10.43 | $10.50 | 20200 |
| 2022-10-06 | 10.43 | $10.45 | 15100 |
| 2022-10-05 | 10.43 | $10.45 | 36800 |
| 2022-10-04 | 10.43 | $10.45 | 49600 |
| 2022-10-03 | 10.42 | $10.45 | 10900 |
| 2022-09-30 | 10.42 | $10.43 | 26200 |
| 2022-09-29 | 10.42 | $10.43 | — |
| 2022-09-28 | 10.42 | $10.43 | — |
| 2022-09-27 | 10.42 | $10.43 | — |
| 2022-09-26 | 10.41 | $10.43 | 9400 |
| 2022-09-23 | 10.41 | $10.43 | — |
| 2022-09-22 | 10.41 | $10.43 | — |
| 2022-09-21 | 10.41 | $10.43 | 5500 |
| 2022-09-20 | 10.41 | $10.43 | 3000 |
| 2022-09-19 | 10.41 | $10.42 | 800 |
| 2022-09-16 | 10.41 | $10.42 | — |
| 2022-09-15 | 10.41 | $10.42 | — |
| 2022-09-14 | 10.40 | $10.42 | 11500 |
| 2022-09-13 | 10.40 | $10.42 | — |
| 2022-09-12 | 10.40 | $10.42 | — |
| 2022-09-09 | 10.40 | $10.42 | 4800 |
| 2022-09-08 | 10.39 | $10.40 | — |
| 2022-09-07 | 10.39 | $10.40 | — |
| 2022-09-06 | 10.39 | $10.40 | — |
| 2022-09-02 | 10.39 | $10.40 | — |
| 2022-09-01 | 10.38 | $10.40 | — |
| 2022-08-31 | 10.38 | $10.40 | — |
| 2022-08-30 | 10.38 | $10.40 | — |
| 2022-08-29 | 10.37 | $10.40 | — |
| 2022-08-26 | 10.37 | $10.40 | 5000 |
| 2022-08-25 | 10.37 | $10.40 | — |
| 2022-08-24 | 10.37 | $10.40 | — |
| 2022-08-23 | 10.36 | $10.40 | 5000 |
| 2022-08-22 | 10.36 | $10.40 | 19900 |
| 2022-08-19 | 10.36 | $10.42 | 800 |
| 2022-08-18 | 10.35 | $10.38 | — |
| 2022-08-17 | 10.35 | $10.38 | — |
| 2022-08-16 | 10.35 | $10.38 | — |
| 2022-08-15 | 10.34 | $10.38 | 9200 |
| 2022-08-12 | 10.34 | $10.37 | 3800 |
| 2022-08-11 | 10.34 | $10.35 | 100 |
| 2022-08-10 | 10.34 | $10.35 | — |
| 2022-08-09 | 10.33 | $10.35 | — |
| 2022-08-08 | 10.33 | $10.35 | 100 |
| 2022-08-05 | 10.33 | $10.35 | — |
| 2022-08-04 | 10.33 | $10.35 | 100 |
| 2022-08-03 | 10.32 | $10.34 | — |
| 2022-08-02 | 10.32 | $10.34 | 7800 |
| 2022-08-01 | 10.32 | $10.35 | 10100 |
| 2022-07-29 | 10.32 | $10.34 | 15300 |
| 2022-07-28 | 10.32 | $10.34 | 7500 |
| 2022-07-27 | 10.31 | $10.35 | 113100 |
| 2022-07-26 | 10.31 | $10.33 | 4400 |
| 2022-07-25 | 10.31 | $10.34 | 113900 |
| 2022-07-22 | 10.31 | $10.32 | 200 |
| 2022-07-21 | 10.31 | $10.32 | 1400 |
| 2022-07-20 | 10.31 | $10.32 | — |
| 2022-07-19 | 10.30 | $10.32 | — |
| 2022-07-18 | 10.30 | $10.32 | — |
| 2022-07-15 | 10.30 | $10.32 | 100 |
| 2022-07-14 | 10.30 | $10.31 | 34200 |
| 2022-07-13 | 10.30 | $10.31 | 400 |
| 2022-07-12 | 10.29 | $10.31 | 200 |
| 2022-07-11 | 10.29 | $10.30 | — |
| 2022-07-08 | 10.29 | $10.30 | 50000 |
| 2022-07-07 | 10.29 | $10.30 | — |
| 2022-07-06 | 10.29 | $10.30 | 800 |
| 2022-07-05 | 10.29 | $10.30 | — |
| 2022-07-01 | 10.29 | $10.30 | 9900 |
| 2022-06-30 | 10.29 | $10.30 | 400 |
| 2022-06-29 | 10.28 | $10.31 | — |
| 2022-06-28 | 10.28 | $10.31 | — |
| 2022-06-27 | 10.28 | $10.31 | — |
| 2022-06-24 | 10.28 | $10.31 | 700 |
| 2022-06-23 | 10.28 | $10.28 | — |
| 2022-06-22 | 10.27 | $10.28 | — |
| 2022-06-21 | 10.27 | $10.28 | 1000 |
| 2022-06-17 | 10.27 | $10.28 | — |
| 2022-06-16 | 10.27 | $10.28 | — |
| 2022-06-15 | 10.27 | $10.28 | — |
| 2022-06-14 | 10.26 | $10.28 | 9500 |
| 2022-06-13 | 10.26 | $10.28 | 26700 |
| 2022-06-10 | 10.26 | $10.28 | — |
| 2022-06-09 | 10.26 | $10.28 | — |
| 2022-06-08 | 10.26 | $10.28 | — |
| 2022-06-07 | 10.25 | $10.28 | 5400 |
| 2022-06-06 | 10.25 | $10.28 | 200 |
| 2022-06-03 | 10.25 | $10.27 | — |
| 2022-06-02 | 10.25 | $10.27 | 2000 |
| 2022-06-01 | 10.25 | $10.27 | — |
| 2022-05-31 | 10.25 | $10.27 | — |
| 2022-05-27 | 10.24 | $10.27 | 300 |
| 2022-05-26 | 10.24 | $10.25 | 19700 |
| 2022-05-25 | 10.24 | $10.27 | 500 |
| 2022-05-24 | 10.24 | $10.26 | 100 |
| 2022-05-23 | 10.24 | $10.24 | — |
| 2022-05-20 | 10.24 | $10.24 | — |
| 2022-05-19 | 10.24 | $10.24 | — |
| 2022-05-18 | 10.24 | $10.24 | — |
| 2022-05-17 | 10.24 | $10.24 | — |
| 2022-05-16 | 10.24 | $10.24 | — |
| 2022-05-13 | 10.24 | $10.24 | — |
| 2022-05-12 | 10.24 | $10.24 | 5000 |
| 2022-05-11 | 10.24 | $10.24 | 200 |
| 2022-05-10 | 10.24 | $10.24 | 11400 |
| 2022-05-09 | 10.24 | $10.24 | — |
| 2022-05-06 | 10.24 | $10.24 | 100 |
| 2022-05-05 | 10.24 | $10.24 | 100 |
| 2022-05-04 | 10.24 | $10.24 | — |
| 2022-05-03 | 10.23 | $10.24 | — |
| 2022-05-02 | 10.23 | $10.24 | — |
| 2022-04-29 | 10.23 | $10.24 | — |
| 2022-04-28 | 10.23 | $10.24 | 3500 |
| 2022-04-27 | 10.23 | $10.24 | — |
| 2022-04-26 | 10.22 | $10.24 | — |
| 2022-04-25 | 10.22 | $10.24 | — |
| 2022-04-22 | 10.22 | $10.24 | — |
| 2022-04-21 | 10.22 | $10.24 | — |
| 2022-04-20 | 10.21 | $10.24 | — |
| 2022-04-19 | 10.21 | $10.24 | — |
| 2022-04-18 | 10.21 | $10.24 | — |
| 2022-04-14 | 10.20 | $10.24 | 15900 |
| 2022-04-13 | 10.20 | $10.24 | — |
| 2022-04-12 | 10.20 | $10.24 | 200 |
| 2022-04-11 | 10.19 | $10.24 | 100 |
| 2022-04-08 | 10.19 | $10.22 | 1000 |
| 2022-04-07 | 10.19 | $10.20 | 10000 |
| 2022-04-06 | 10.19 | $10.20 | — |
| 2022-04-05 | 10.19 | $10.20 | — |
| 2022-04-04 | 10.18 | $10.20 | — |
| 2022-04-01 | 10.18 | $10.20 | — |
| 2022-03-31 | 10.18 | $10.20 | — |
| 2022-03-30 | 10.18 | $10.20 | 100 |
| 2022-03-29 | 10.18 | $10.20 | — |
| 2022-03-28 | 10.17 | $10.20 | 14300 |
| 2022-03-25 | 10.17 | $10.19 | 11500 |
| 2022-03-24 | 10.17 | $10.18 | 2000 |
| 2022-03-23 | 10.17 | $10.19 | 800 |
| 2022-03-22 | 10.16 | $10.18 | 1500 |
| 2022-03-21 | 10.16 | $10.18 | — |
| 2022-03-18 | 10.16 | $10.18 | — |
| 2022-03-17 | 10.16 | $10.18 | 3000 |
| 2022-03-16 | 10.16 | $10.17 | 400 |
| 2022-03-15 | 10.15 | $10.18 | 300 |
| 2022-03-14 | 10.15 | $10.17 | 2100 |
| 2022-03-11 | 10.15 | $10.17 | — |
| 2022-03-10 | 10.15 | $10.17 | — |
| 2022-03-09 | 10.15 | $10.17 | — |
| 2022-03-08 | 10.15 | $10.17 | — |
| 2022-03-07 | 10.14 | $10.17 | — |
| 2022-03-04 | 10.14 | $10.17 | 9000 |
| 2022-03-03 | 10.14 | $10.14 | 13700 |
| 2022-03-02 | 10.14 | $10.16 | 2100 |
| 2022-03-01 | 10.14 | $10.14 | — |
| 2022-02-28 | 10.14 | $10.14 | — |
| 2022-02-25 | 10.14 | $10.14 | — |
| 2022-02-24 | 10.14 | $10.14 | — |
| 2022-02-23 | 10.14 | $10.14 | — |
| 2022-02-22 | 10.14 | $10.14 | — |
| 2022-02-18 | 10.14 | $10.14 | — |
| 2022-02-17 | 10.13 | $10.14 | — |
| 2022-02-16 | 10.13 | $10.14 | 100 |
| 2022-02-15 | 10.13 | $10.14 | — |
| 2022-02-14 | 10.13 | $10.14 | 600 |
| 2022-02-11 | 10.13 | $10.14 | — |
| 2022-02-10 | 10.13 | $10.14 | — |
| 2022-02-09 | 10.13 | $10.14 | — |
| 2022-02-08 | 10.13 | $10.14 | — |
| 2022-02-07 | 10.13 | $10.14 | 1200 |
| 2022-02-04 | 10.13 | $10.14 | — |
| 2022-02-03 | 10.13 | $10.14 | — |
| 2022-02-02 | 10.13 | $10.14 | — |
| 2022-02-01 | 10.13 | $10.14 | 7900 |
| 2022-01-31 | 10.14 | $10.12 | 200 |
| 2022-01-28 | 10.14 | $10.13 | — |
| 2022-01-27 | 10.14 | $10.13 | — |
| 2022-01-26 | 10.14 | $10.13 | 1400 |
| 2022-01-25 | 10.14 | $10.12 | — |
| 2022-01-24 | 10.14 | $10.12 | — |
| 2022-01-21 | 10.14 | $10.12 | — |
| 2022-01-20 | 10.14 | $10.12 | — |
| 2022-01-19 | 10.13 | $10.12 | — |
| 2022-01-18 | 10.13 | $10.12 | 1000 |
| 2022-01-14 | 10.13 | $10.12 | 1100 |
| 2022-01-13 | 10.13 | $10.15 | — |
| 2022-01-12 | 10.12 | $10.15 | — |
| 2022-01-11 | 10.12 | $10.15 | — |
| 2022-01-10 | 10.11 | $10.15 | — |
| 2022-01-07 | 10.11 | $10.15 | — |
| 2022-01-06 | 10.11 | $10.15 | — |
| 2022-01-05 | 10.10 | $10.15 | — |
| 2022-01-04 | 10.10 | $10.15 | — |
| 2022-01-03 | 10.10 | $10.15 | — |
| 2021-12-31 | 10.09 | $10.15 | — |
| 2021-12-30 | 10.09 | $10.15 | — |
| 2021-12-29 | 10.09 | $10.15 | — |
| 2021-12-28 | 10.08 | $10.15 | 300 |
| 2021-12-27 | 10.08 | $10.13 | 100 |
| 2021-12-23 | 10.08 | $10.07 | — |
| 2021-12-22 | 10.08 | $10.07 | 2000 |
| 2021-12-21 | 10.08 | $10.07 | 500 |
| 2021-12-20 | 10.08 | $10.07 | 200 |
| 2021-12-17 | 10.08 | $10.07 | — |
| 2021-12-16 | 10.08 | $10.07 | 7500 |
| 2021-12-15 | 10.08 | $10.07 | — |
| 2021-12-14 | 10.08 | $10.07 | 15200 |
| 2021-12-13 | 10.08 | $10.07 | — |
| 2021-12-10 | 10.09 | $10.07 | — |
| 2021-12-09 | 10.09 | $10.07 | 100 |
| 2021-12-08 | 10.09 | $10.07 | 5300 |
| 2021-12-07 | 10.09 | $10.07 | 21300 |
| 2021-12-06 | 10.09 | $10.14 | 1500 |
| 2021-12-03 | 10.09 | $10.10 | — |
| 2021-12-02 | 10.09 | $10.10 | 100 |
| 2021-12-01 | 10.09 | $10.08 | — |
| 2021-11-30 | 10.09 | $10.08 | — |
| 2021-11-29 | 10.09 | $10.08 | — |
| 2021-11-26 | 10.09 | $10.08 | — |
| 2021-11-24 | 10.09 | $10.08 | — |
| 2021-11-23 | 10.09 | $10.08 | — |
| 2021-11-22 | 10.09 | $10.08 | — |
| 2021-11-19 | 10.09 | $10.08 | — |
| 2021-11-18 | 10.10 | $10.08 | — |
| 2021-11-17 | 10.10 | $10.08 | — |
| 2021-11-16 | 10.11 | $10.08 | 500 |
| 2021-11-15 | 10.11 | $10.10 | — |
| 2021-11-12 | 10.11 | $10.10 | — |
| 2021-11-11 | 10.11 | $10.10 | — |
| 2021-11-10 | 10.11 | $10.10 | — |
| 2021-11-09 | 10.11 | $10.10 | 1000 |
| 2021-11-08 | 10.11 | $10.07 | 6000 |
| 2021-11-05 | 10.11 | $10.09 | 100 |
| 2021-11-04 | 10.12 | $10.09 | 2100 |
| 2021-11-03 | 10.12 | $10.09 | — |
| 2021-11-02 | 10.11 | $10.09 | — |
| 2021-11-01 | 10.12 | $10.09 | 700 |
| 2021-10-29 | 10.12 | $10.15 | 900 |
| 2021-10-28 | 10.12 | $10.07 | — |
| 2021-10-27 | 10.12 | $10.07 | 1600 |
| 2021-10-26 | 10.12 | $10.06 | 3500 |
| 2021-10-25 | 10.12 | $10.17 | — |
| 2021-10-22 | 10.11 | $10.17 | — |
| 2021-10-21 | 10.11 | $10.17 | — |
| 2021-10-20 | 10.10 | $10.17 | — |
| 2021-10-19 | 10.10 | $10.17 | — |
| 2021-10-18 | 10.09 | $10.17 | 1800 |
| 2021-10-15 | 10.09 | $10.05 | — |
| 2021-10-14 | 10.09 | $10.05 | 100 |
| 2021-10-13 | 10.08 | $10.07 | — |
| 2021-10-12 | 10.08 | $10.07 | 200 |
| 2021-10-11 | 10.08 | $10.17 | 100 |
| 2021-10-08 | 10.07 | $10.17 | 100 |
| 2021-10-07 | 10.06 | $10.10 | 5800 |
| 2021-10-06 | 10.06 | $10.04 | 500 |
| 2021-10-05 | 10.06 | $10.13 | 600 |
| 2021-10-04 | 10.05 | $10.16 | — |
| 2021-10-01 | 10.04 | $10.16 | 800 |
| 2021-09-30 | 10.03 | $10.05 | 3200 |
| 2021-09-29 | 10.03 | $10.07 | 6100 |
| 2021-09-28 | 10.02 | $10.07 | — |
| 2021-09-27 | 10.02 | $10.07 | — |
| 2021-09-24 | 10.02 | $10.07 | 5900 |
| 2021-09-23 | 10.01 | $10.05 | 200 |
| 2021-09-22 | 10.01 | $10.07 | 25700 |
| 2021-09-21 | 10.01 | $10.05 | 100 |
| 2021-09-20 | 10.00 | $10.08 | 3300 |
| 2021-09-17 | 10.00 | $10.00 | — |
| 2021-09-16 | 10.00 | $10.00 | — |
| 2021-09-15 | 10.00 | $10.00 | 400 |
| 2021-09-14 | 10.01 | $10.05 | 10200 |
| 2021-09-13 | 10.00 | $10.00 | — |
| 2021-09-10 | 10.00 | $10.00 | 300 |
| 2021-09-09 | 10.00 | $10.04 | 1300 |
| 2021-09-08 | 10.00 | $10.05 | 300 |
| 2021-09-07 | 10.00 | $9.98 | — |
| 2021-09-03 | 10.00 | $9.98 | 100 |
| 2021-09-02 | 10.00 | $9.98 | 5200 |
| 2021-09-01 | 10.00 | $9.98 | 1900 |
| 2021-08-31 | 9.99 | $9.96 | 500 |
| 2021-08-30 | 9.99 | $10.00 | 900 |
| 2021-08-27 | 9.99 | $10.00 | — |
| 2021-08-26 | 9.99 | $10.00 | 14300 |
| 2021-08-25 | 9.99 | $10.00 | 76600 |
| 2021-08-24 | 9.98 | $9.99 | — |
| 2021-08-23 | 9.98 | $9.99 | — |
| 2021-08-20 | 9.97 | $9.99 | 4000 |
| 2021-08-19 | 9.97 | $10.04 | — |
| 2021-08-18 | 9.97 | $10.04 | — |
| 2021-08-17 | 9.97 | $10.04 | 100 |
| 2021-08-16 | 9.97 | $9.99 | — |
| 2021-08-13 | 9.98 | $9.99 | — |
| 2021-08-12 | 9.98 | $9.99 | — |
| 2021-08-11 | 9.98 | $9.99 | — |
| 2021-08-10 | 9.99 | $9.99 | — |
| 2021-08-09 | 9.99 | $9.99 | — |
| 2021-08-06 | 9.99 | $9.99 | 200 |
| 2021-08-05 | 10.00 | $9.95 | — |
| 2021-08-04 | 10.00 | $9.95 | — |
| 2021-08-03 | 10.01 | $9.95 | — |
| 2021-08-02 | 10.01 | $9.95 | — |
| 2021-07-30 | 10.01 | $9.95 | 1900 |
| 2021-07-29 | 10.01 | $9.93 | — |
| 2021-07-28 | 10.02 | $9.93 | — |
| 2021-07-27 | 10.03 | $9.93 | 243600 |
| 2021-07-26 | 10.03 | $9.91 | 62500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.06
2024-06-12
Close Price
$12.03
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.98
Average
10.78
Maximum
12.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-06-12 | 12.06 | $12.03 | — |
| 2024-06-11 | 12.06 | $12.03 | — |
| 2024-06-10 | 12.06 | $12.03 | — |
| 2024-06-07 | 12.07 | $12.03 | — |
| 2024-06-06 | 12.07 | $12.03 | — |
| 2024-06-05 | 12.08 | $12.03 | — |
| 2024-06-04 | 12.08 | $12.03 | — |
| 2024-06-03 | 12.09 | $12.03 | — |
| 2024-05-31 | 12.09 | $12.03 | — |
| 2024-05-30 | 12.10 | $12.03 | — |
| 2024-05-29 | 12.11 | $12.03 | — |
| 2024-05-28 | 12.11 | $12.03 | — |
| 2024-05-24 | 12.12 | $12.03 | — |
| 2024-05-23 | 12.13 | $12.03 | 79875 |
| 2024-05-22 | 12.14 | $12.23 | 300 |
| 2024-05-21 | 12.13 | $12.23 | — |
| 2024-05-14 | 12.12 | $12.23 | 222 |
| 2024-05-13 | 12.11 | $12.09 | 254 |
| 2024-05-10 | 12.11 | $12.09 | 202 |
| 2024-05-09 | 12.12 | $12.09 | 100 |
| 2024-05-01 | 12.12 | $12.23 | 205 |
| 2024-04-29 | 12.11 | $12.09 | 214 |
| 2024-04-26 | 12.11 | $12.09 | 103 |
| 2024-04-18 | 12.11 | $12.10 | 805 |
| 2024-04-16 | 12.11 | $12.16 | 2712 |
| 2024-04-15 | 12.11 | $12.15 | 626 |
| 2024-04-10 | 12.10 | $12.15 | 1003 |
| 2024-04-09 | 12.10 | $12.10 | 13856 |
| 2024-04-04 | 12.10 | $12.13 | 26 |
| 2024-04-03 | 12.09 | $12.13 | 11 |
| 2024-04-02 | 12.09 | $12.13 | 211 |
| 2024-04-01 | 12.09 | $12.08 | 1309 |
| 2024-03-28 | 12.09 | $12.08 | 4504 |
| 2024-03-27 | 12.09 | $12.05 | 411 |
| 2024-03-26 | 12.09 | $12.21 | 100102 |
| 2024-03-21 | 12.08 | $12.23 | 6721 |
| 2024-03-20 | 12.06 | $12.12 | 238 |
| 2024-03-15 | 12.06 | $12.23 | 7 |
| 2024-03-11 | 12.04 | $12.23 | 609 |
| 2024-03-07 | 12.02 | $12.20 | 206 |
| 2024-02-27 | 12.00 | $12.03 | — |
| 2024-02-26 | 12.00 | $12.03 | 100 |
| 2024-02-23 | 12.00 | $12.03 | 101 |
| 2024-02-22 | 11.99 | $11.97 | 85242 |
| 2024-02-21 | 11.99 | $11.98 | 2186 |
| 2024-02-20 | 12.00 | $12.03 | — |
| 2024-02-16 | 11.99 | $12.03 | — |
| 2024-02-15 | 11.99 | $12.03 | — |
| 2024-02-14 | 11.98 | $12.03 | — |
| 2024-02-13 | 11.98 | $12.03 | — |
| 2024-02-12 | 11.97 | $12.03 | — |
| 2024-02-09 | 11.97 | $12.03 | — |
| 2024-02-08 | 11.96 | $12.03 | — |
| 2024-02-07 | 11.95 | $12.03 | 101 |
| 2024-02-06 | 11.95 | $11.98 | — |
| 2024-02-05 | 11.94 | $11.98 | — |
| 2024-02-02 | 11.94 | $11.98 | — |
| 2024-02-01 | 11.93 | $11.98 | — |
| 2024-01-31 | 11.93 | $11.98 | — |
| 2024-01-30 | 11.92 | $11.98 | — |
| 2024-01-29 | 11.92 | $11.98 | 129 |
| 2024-01-26 | 11.91 | $11.90 | — |
| 2024-01-25 | 11.91 | $11.90 | — |
| 2024-01-24 | 11.92 | $11.90 | 8182 |
| 2024-01-23 | 11.92 | $11.92 | 1864 |
| 2024-01-22 | 11.92 | $12.00 | — |
| 2024-01-19 | 11.91 | $12.00 | 1706 |
| 2024-01-18 | 11.90 | $11.96 | — |
| 2024-01-17 | 11.89 | $11.96 | — |
| 2024-01-16 | 11.88 | $11.96 | — |
| 2024-01-12 | 11.88 | $11.96 | — |
| 2024-01-11 | 11.87 | $11.96 | 414 |
| 2024-01-10 | 11.86 | $11.95 | 2015 |
| 2024-01-09 | 11.85 | $12.03 | 2844 |
| 2024-01-08 | 11.83 | $11.99 | 453 |
| 2024-01-05 | 11.81 | $11.88 | 200 |
| 2024-01-04 | 11.80 | $11.83 | — |
| 2024-01-03 | 11.80 | $11.83 | — |
| 2024-01-02 | 11.80 | $11.83 | — |
| 2023-12-29 | 11.79 | $11.83 | — |
| 2023-12-28 | 11.79 | $11.83 | 183122 |
| 2023-12-27 | 11.79 | $11.83 | — |
| 2023-12-26 | 11.78 | $11.83 | — |
| 2023-12-22 | 11.78 | $11.83 | — |
| 2023-12-21 | 11.77 | $11.83 | 140673 |
| 2023-12-20 | 11.77 | $11.84 | — |
| 2023-12-19 | 11.76 | $11.84 | — |
| 2023-12-18 | 11.75 | $11.84 | — |
| 2023-12-15 | 11.74 | $11.84 | 101 |
| 2023-12-14 | 11.73 | $11.77 | — |
| 2023-12-13 | 11.73 | $11.77 | — |
| 2023-12-12 | 11.72 | $11.77 | — |
| 2023-12-11 | 11.72 | $11.77 | 117 |
| 2023-12-08 | 11.71 | $11.75 | 2993 |
| 2023-12-07 | 11.71 | $11.75 | — |
| 2023-12-06 | 11.70 | $11.75 | — |
| 2023-12-05 | 11.70 | $11.75 | — |
| 2023-12-04 | 11.69 | $11.75 | 158 |
| 2023-12-01 | 11.68 | $11.72 | — |
| 2023-11-30 | 11.68 | $11.72 | — |
| 2023-11-29 | 11.68 | $11.72 | — |
| 2023-11-28 | 11.67 | $11.72 | — |
| 2023-11-27 | 11.67 | $11.72 | 1271 |
| 2023-11-24 | 11.66 | $11.70 | — |
| 2023-11-22 | 11.66 | $11.70 | 588 |
| 2023-11-21 | 11.65 | $11.69 | 240 |
| 2023-11-20 | 11.65 | $11.69 | 2249 |
| 2023-11-17 | 11.64 | $11.68 | — |
| 2023-11-16 | 11.64 | $11.68 | 4954 |
| 2023-11-15 | 11.63 | $11.68 | 18878 |
| 2023-11-14 | 11.63 | $11.64 | — |
| 2023-11-13 | 11.63 | $11.64 | 103 |
| 2023-11-10 | 11.63 | $11.64 | — |
| 2023-11-09 | 11.63 | $11.64 | — |
| 2023-11-08 | 11.62 | $11.64 | — |
| 2023-11-07 | 11.62 | $11.64 | 394 |
| 2023-11-06 | 11.62 | $11.64 | 2056 |
| 2023-11-03 | 11.62 | $11.62 | 1133 |
| 2023-11-02 | 11.62 | $11.62 | — |
| 2023-11-01 | 11.62 | $11.62 | 100 |
| 2023-10-31 | 11.62 | $11.62 | — |
| 2023-10-30 | 11.62 | $11.62 | — |
| 2023-10-27 | 11.62 | $11.62 | 29011 |
| 2023-10-26 | 11.62 | $11.60 | — |
| 2023-10-25 | 11.62 | $11.60 | — |
| 2023-10-24 | 11.62 | $11.60 | — |
| 2023-10-23 | 11.63 | $11.60 | 604 |
| 2023-10-20 | 11.63 | $11.60 | 26867 |
| 2023-10-19 | 11.63 | $11.65 | — |
| 2023-10-18 | 11.63 | $11.65 | 163 |
| 2023-10-17 | 11.63 | $11.62 | — |
| 2023-10-16 | 11.63 | $11.62 | — |
| 2023-10-13 | 11.63 | $11.62 | 100 |
| 2023-10-12 | 11.63 | $11.62 | — |
| 2023-10-11 | 11.63 | $11.62 | — |
| 2023-10-10 | 11.63 | $11.62 | — |
| 2023-10-09 | 11.63 | $11.62 | 100 |
| 2023-10-06 | 11.63 | $11.62 | 307 |
| 2023-10-05 | 11.63 | $11.62 | 402 |
| 2023-10-04 | 11.64 | $11.67 | — |
| 2023-10-03 | 11.63 | $11.67 | — |
| 2023-10-02 | 11.63 | $11.67 | — |
| 2023-09-29 | 11.62 | $11.67 | 1031 |
| 2023-09-28 | 11.62 | $11.67 | 494 |
| 2023-09-27 | 11.61 | $11.68 | 364 |
| 2023-09-26 | 11.61 | $11.70 | — |
| 2023-09-25 | 11.60 | $11.70 | — |
| 2023-09-22 | 11.59 | $11.70 | 2049 |
| 2023-09-21 | 11.57 | $11.59 | 2377 |
| 2023-09-20 | 11.57 | $11.67 | 100 |
| 2023-09-19 | 11.56 | $11.67 | 1781 |
| 2023-09-18 | 11.55 | $11.67 | 12205 |
| 2023-09-15 | 11.54 | $11.61 | 38259 |
| 2023-09-14 | 11.53 | $11.60 | 949 |
| 2023-09-13 | 11.52 | $11.60 | 47507 |
| 2023-09-12 | 11.51 | $11.63 | 403462 |
| 2023-09-11 | 11.50 | $11.65 | — |
| 2023-09-08 | 11.49 | $11.65 | 245 |
| 2023-09-07 | 11.47 | $11.65 | 105095 |
| 2023-09-06 | 11.45 | $11.64 | 10383 |
| 2023-09-05 | 11.43 | $11.60 | 8267 |
| 2023-09-01 | 11.41 | $11.55 | — |
| 2023-08-31 | 11.40 | $11.55 | 2561 |
| 2023-08-30 | 11.38 | $11.50 | 35352 |
| 2023-08-29 | 11.37 | $11.50 | 16743 |
| 2023-08-28 | 11.35 | $11.45 | 987 |
| 2023-08-25 | 11.34 | $11.41 | — |
| 2023-08-24 | 11.34 | $11.41 | 254 |
| 2023-08-23 | 11.33 | $11.41 | 2205 |
| 2023-08-22 | 11.32 | $11.42 | 45871 |
| 2023-08-21 | 11.31 | $11.40 | 101 |
| 2023-08-18 | 11.30 | $11.29 | 6900 |
| 2023-08-17 | 11.30 | $11.29 | — |
| 2023-08-16 | 11.30 | $11.29 | 104 |
| 2023-08-15 | 11.31 | $11.35 | 13480 |
| 2023-08-14 | 11.30 | $11.35 | 1686 |
| 2023-08-11 | 11.30 | $11.34 | — |
| 2023-08-10 | 11.29 | $11.34 | 220 |
| 2023-08-09 | 11.29 | $11.33 | 300 |
| 2023-08-08 | 11.28 | $11.25 | 202 |
| 2023-08-07 | 11.29 | $11.25 | 199 |
| 2023-08-04 | 11.29 | $11.33 | 300 |
| 2023-08-03 | 11.29 | $11.34 | 100 |
| 2023-08-02 | 11.28 | $11.31 | 200 |
| 2023-08-01 | 11.28 | $11.31 | 200 |
| 2023-07-31 | 11.27 | $11.31 | 4500 |
| 2023-07-28 | 11.27 | $11.31 | 200 |
| 2023-07-27 | 11.27 | $11.34 | — |
| 2023-07-26 | 11.26 | $11.34 | 100 |
| 2023-07-25 | 11.25 | $11.29 | 300 |
| 2023-07-24 | 11.25 | $11.34 | — |
| 2023-07-21 | 11.24 | $11.34 | 100 |
| 2023-07-20 | 11.23 | $11.34 | 200 |
| 2023-07-19 | 11.21 | $11.28 | 1500 |
| 2023-07-18 | 11.21 | $11.28 | 2200 |
| 2023-07-17 | 11.20 | $11.18 | 200 |
| 2023-07-14 | 11.20 | $11.17 | 100 |
| 2023-07-13 | 11.20 | $11.27 | 800 |
| 2023-07-12 | 11.20 | $11.22 | 7100 |
| 2023-07-11 | 11.19 | $11.15 | 200 |
| 2023-07-10 | 11.20 | $11.21 | 200 |
| 2023-07-07 | 11.20 | $11.21 | 300 |
| 2023-07-06 | 11.20 | $11.22 | 600 |
| 2023-07-05 | 11.19 | $11.21 | 300 |
| 2023-07-03 | 11.19 | $11.21 | 200 |
| 2023-06-30 | 11.19 | $11.21 | 100 |
| 2023-06-29 | 11.19 | $11.21 | 100 |
| 2023-06-28 | 11.19 | $11.19 | 200 |
| 2023-06-27 | 11.19 | $11.19 | 100 |
| 2023-06-26 | 11.19 | $11.21 | 3600 |
| 2023-06-23 | 11.18 | $11.24 | — |
| 2023-06-22 | 11.18 | $11.24 | — |
| 2023-06-21 | 11.17 | $11.24 | — |
| 2023-06-20 | 11.16 | $11.24 | 13700 |
| 2023-06-16 | 11.16 | $11.24 | — |
| 2023-06-15 | 11.15 | $11.24 | — |
| 2023-06-14 | 11.14 | $11.24 | — |
| 2023-06-13 | 11.13 | $11.24 | 300 |
| 2023-06-12 | 11.11 | $11.15 | — |
| 2023-06-09 | 11.11 | $11.15 | — |
| 2023-06-08 | 11.11 | $11.15 | 1100 |
| 2023-06-07 | 11.10 | $11.15 | 8700 |
| 2023-06-06 | 11.10 | $11.16 | 6300 |
| 2023-06-05 | 11.09 | $11.14 | 46200 |
| 2023-06-02 | 11.08 | $11.13 | 1000 |
| 2023-06-01 | 11.08 | $11.13 | 100 |
| 2023-05-31 | 11.07 | $11.13 | 200 |
| 2023-05-30 | 11.07 | $11.14 | 100 |
| 2023-05-26 | 11.06 | $11.13 | 200 |
| 2023-05-25 | 11.05 | $11.13 | 100 |
| 2023-05-24 | 11.04 | $11.13 | 400 |
| 2023-05-23 | 11.04 | $11.12 | 300 |
| 2023-05-22 | 11.03 | $11.12 | 600 |
| 2023-05-19 | 11.02 | $11.12 | 100 |
| 2023-05-18 | 11.01 | $11.12 | 3000 |
| 2023-05-17 | 10.99 | $11.02 | 200 |
| 2023-05-16 | 10.99 | $11.06 | 1700 |
| 2023-05-15 | 10.98 | $11.02 | 2700 |
| 2023-05-12 | 10.98 | $11.12 | 76400 |
| 2023-05-11 | 10.97 | $11.01 | 100 |
| 2023-05-10 | 10.96 | $10.95 | 100 |
| 2023-05-09 | 10.96 | $11.00 | 100 |
| 2023-05-08 | 10.96 | $11.02 | 1200 |
| 2023-05-05 | 10.95 | $11.00 | 100 |
| 2023-05-04 | 10.95 | $11.02 | 300 |
| 2023-05-03 | 10.94 | $11.03 | 1400 |
| 2023-05-02 | 10.93 | $11.03 | 3200 |
| 2023-05-01 | 10.92 | $11.00 | — |
| 2023-04-28 | 10.91 | $11.00 | 500 |
| 2023-04-27 | 10.90 | $10.98 | 13500 |
| 2023-04-26 | 10.89 | $10.91 | 100 |
| 2023-04-25 | 10.89 | $10.94 | — |
| 2023-04-24 | 10.88 | $10.94 | 1000 |
| 2023-04-21 | 10.88 | $10.93 | 600 |
| 2023-04-20 | 10.87 | $10.90 | — |
| 2023-04-19 | 10.87 | $10.90 | — |
| 2023-04-18 | 10.87 | $10.90 | 1200 |
| 2023-04-17 | 10.86 | $10.90 | 100 |
| 2023-04-14 | 10.86 | $10.90 | 2000 |
| 2023-04-13 | 10.86 | $10.88 | — |
| 2023-04-12 | 10.85 | $10.88 | — |
| 2023-04-11 | 10.85 | $10.88 | — |
| 2023-04-10 | 10.85 | $10.88 | 1100 |
| 2023-04-06 | 10.84 | $10.88 | 100 |
| 2023-04-05 | 10.84 | $10.89 | 700 |
| 2023-04-04 | 10.83 | $10.88 | 2100 |
| 2023-04-03 | 10.83 | $10.87 | 12000 |
| 2023-03-31 | 10.83 | $10.87 | 1000 |
| 2023-03-30 | 10.82 | $10.86 | 1000 |
| 2023-03-29 | 10.82 | $10.85 | 1000 |
| 2023-03-28 | 10.81 | $10.86 | 7700 |
| 2023-03-27 | 10.81 | $10.85 | 3100 |
| 2023-03-24 | 10.80 | $10.84 | 10600 |
| 2023-03-23 | 10.80 | $10.83 | 2800 |
| 2023-03-22 | 10.80 | $10.82 | 300 |
| 2023-03-21 | 10.79 | $10.82 | 10900 |
| 2023-03-20 | 10.79 | $10.81 | 300 |
| 2023-03-17 | 10.79 | $10.79 | 900 |
| 2023-03-16 | 10.79 | $10.79 | 200 |
| 2023-03-15 | 10.79 | $10.79 | 100 |
| 2023-03-14 | 10.79 | $10.79 | — |
| 2023-03-13 | 10.79 | $10.79 | 200 |
| 2023-03-10 | 10.79 | $10.80 | 100 |
| 2023-03-09 | 10.79 | $10.80 | 100 |
| 2023-03-08 | 10.79 | $10.79 | 100 |
| 2023-03-07 | 10.78 | $10.79 | 300 |
| 2023-03-06 | 10.78 | $10.80 | 100 |
| 2023-03-03 | 10.78 | $10.81 | 21600 |
| 2023-03-02 | 10.78 | $10.80 | 200 |
| 2023-03-01 | 10.78 | $10.79 | 5600 |
| 2023-02-28 | 10.78 | $10.77 | — |
| 2023-02-27 | 10.78 | $10.77 | 800 |
| 2023-02-24 | 10.78 | $10.80 | 101500 |
| 2023-02-23 | 10.78 | $10.80 | 100 |
| 2023-02-22 | 10.77 | $10.79 | — |
| 2023-02-21 | 10.77 | $10.79 | — |
| 2023-02-17 | 10.77 | $10.79 | 100 |
| 2023-02-16 | 10.77 | $10.79 | 300 |
| 2023-02-15 | 10.76 | $10.79 | 83600 |
| 2023-02-14 | 10.76 | $10.77 | 100 |
| 2023-02-13 | 10.76 | $10.77 | — |
| 2023-02-10 | 10.76 | $10.77 | — |
| 2023-02-09 | 10.76 | $10.77 | 100 |
| 2023-02-08 | 10.76 | $10.77 | 100 |
| 2023-02-07 | 10.76 | $10.77 | 200 |
| 2023-02-06 | 10.75 | $10.78 | 11300 |
| 2023-02-03 | 10.75 | $10.78 | 28700 |
| 2023-02-02 | 10.75 | $10.79 | 2000 |
| 2023-02-01 | 10.74 | $10.78 | 500 |
| 2023-01-31 | 10.74 | $10.78 | 700 |
| 2023-01-30 | 10.74 | $10.80 | 700 |
| 2023-01-27 | 10.73 | $10.78 | 600 |
| 2023-01-26 | 10.72 | $10.80 | 400 |
| 2023-01-25 | 10.72 | $10.76 | 2600 |
| 2023-01-24 | 10.71 | $10.77 | 500 |
| 2023-01-23 | 10.71 | $10.77 | 700 |
| 2023-01-20 | 10.70 | $10.74 | 1100 |
| 2023-01-19 | 10.69 | $10.75 | 2800 |
| 2023-01-18 | 10.69 | $10.73 | 500 |
| 2023-01-17 | 10.68 | $10.73 | 300 |
| 2023-01-13 | 10.68 | $10.72 | 900 |
| 2023-01-12 | 10.68 | $10.70 | — |
| 2023-01-11 | 10.67 | $10.70 | 100 |
| 2023-01-10 | 10.67 | $10.70 | 1900 |
| 2023-01-09 | 10.67 | $10.69 | 10300 |
| 2023-01-06 | 10.66 | $10.67 | 23700 |
| 2023-01-05 | 10.66 | $10.68 | 8300 |
| 2023-01-04 | 10.66 | $10.70 | 3400 |
| 2023-01-03 | 10.66 | $10.65 | 425300 |
| 2022-12-30 | 10.66 | $10.62 | 14800 |
| 2022-12-29 | 10.66 | $11.05 | 2600 |
| 2022-12-28 | 10.62 | $10.69 | 500 |
| 2022-12-27 | 10.61 | $10.63 | — |
| 2022-12-23 | 10.61 | $10.63 | 8200 |
| 2022-12-22 | 10.61 | $10.63 | 200 |
| 2022-12-21 | 10.61 | $10.65 | 900 |
| 2022-12-20 | 10.60 | $10.62 | 3800 |
| 2022-12-19 | 10.60 | $10.67 | — |
| 2022-12-16 | 10.60 | $10.67 | 1600 |
| 2022-12-15 | 10.59 | $10.61 | 9300 |
| 2022-12-14 | 10.59 | $10.61 | 3800 |
| 2022-12-13 | 10.58 | $10.61 | 1300 |
| 2022-12-12 | 10.58 | $10.61 | 600 |
| 2022-12-09 | 10.58 | $10.62 | 500 |
| 2022-12-08 | 10.57 | $10.62 | — |
| 2022-12-07 | 10.57 | $10.62 | 25800 |
| 2022-12-06 | 10.56 | $10.60 | 5700 |
| 2022-12-05 | 10.56 | $10.59 | — |
| 2022-12-02 | 10.56 | $10.59 | — |
| 2022-12-01 | 10.55 | $10.59 | 1300 |
| 2022-11-30 | 10.55 | $10.59 | 3600 |
| 2022-11-29 | 10.54 | $10.59 | 5700 |
| 2022-11-28 | 10.54 | $10.58 | 1000 |
| 2022-11-25 | 10.53 | $10.54 | 75000 |
| 2022-11-23 | 10.53 | $10.56 | — |
| 2022-11-22 | 10.53 | $10.56 | 200 |
| 2022-11-21 | 10.53 | $10.56 | 5600 |
| 2022-11-18 | 10.52 | $10.55 | 1000 |
| 2022-11-17 | 10.52 | $10.54 | 1000 |
| 2022-11-16 | 10.52 | $10.55 | 2200 |
| 2022-11-15 | 10.52 | $10.54 | 1000 |
| 2022-11-14 | 10.51 | $10.53 | 3100 |
| 2022-11-11 | 10.51 | $10.53 | 5100 |
| 2022-11-10 | 10.51 | $10.53 | — |
| 2022-11-09 | 10.51 | $10.53 | 33200 |
| 2022-11-08 | 10.50 | $10.52 | 20100 |
| 2022-11-07 | 10.50 | $10.52 | 1000 |
| 2022-11-04 | 10.50 | $10.53 | — |
| 2022-11-03 | 10.50 | $10.53 | — |
| 2022-11-02 | 10.49 | $10.53 | — |
| 2022-11-01 | 10.49 | $10.53 | 81000 |
| 2022-10-31 | 10.49 | $10.50 | 3400 |
| 2022-10-28 | 10.49 | $10.51 | 4300 |
| 2022-10-27 | 10.48 | $10.51 | — |
| 2022-10-26 | 10.48 | $10.51 | 100 |
| 2022-10-25 | 10.48 | $10.49 | — |
| 2022-10-24 | 10.48 | $10.49 | — |
| 2022-10-21 | 10.47 | $10.49 | — |
| 2022-10-20 | 10.47 | $10.49 | 200 |
| 2022-10-19 | 10.47 | $10.48 | 3000 |
| 2022-10-18 | 10.47 | $10.51 | 300 |
| 2022-10-17 | 10.47 | $10.50 | — |
| 2022-10-14 | 10.46 | $10.50 | 3500 |
| 2022-10-13 | 10.46 | $10.50 | 100 |
| 2022-10-12 | 10.45 | $10.50 | 15000 |
| 2022-10-11 | 10.45 | $10.50 | 9000 |
| 2022-10-10 | 10.44 | $10.50 | — |
| 2022-10-07 | 10.44 | $10.50 | 20200 |
| 2022-10-06 | 10.43 | $10.45 | 15100 |
| 2022-10-05 | 10.43 | $10.45 | 36800 |
| 2022-10-04 | 10.43 | $10.45 | 49600 |
| 2022-10-03 | 10.42 | $10.45 | 10900 |
| 2022-09-30 | 10.42 | $10.43 | 26200 |
| 2022-09-29 | 10.42 | $10.43 | — |
| 2022-09-28 | 10.42 | $10.43 | — |
| 2022-09-27 | 10.42 | $10.43 | — |
| 2022-09-26 | 10.41 | $10.43 | 9400 |
| 2022-09-23 | 10.41 | $10.43 | — |
| 2022-09-22 | 10.41 | $10.43 | — |
| 2022-09-21 | 10.41 | $10.43 | 5500 |
| 2022-09-20 | 10.41 | $10.43 | 3000 |
| 2022-09-19 | 10.40 | $10.42 | 800 |
| 2022-09-16 | 10.40 | $10.42 | — |
| 2022-09-15 | 10.40 | $10.42 | — |
| 2022-09-14 | 10.40 | $10.42 | 11500 |
| 2022-09-13 | 10.40 | $10.42 | — |
| 2022-09-12 | 10.39 | $10.42 | — |
| 2022-09-09 | 10.39 | $10.42 | 4800 |
| 2022-09-08 | 10.39 | $10.40 | — |
| 2022-09-07 | 10.39 | $10.40 | — |
| 2022-09-06 | 10.39 | $10.40 | — |
| 2022-09-02 | 10.39 | $10.40 | — |
| 2022-09-01 | 10.38 | $10.40 | — |
| 2022-08-31 | 10.38 | $10.40 | — |
| 2022-08-30 | 10.38 | $10.40 | — |
| 2022-08-29 | 10.38 | $10.40 | — |
| 2022-08-26 | 10.38 | $10.40 | 5000 |
| 2022-08-25 | 10.37 | $10.40 | — |
| 2022-08-24 | 10.37 | $10.40 | — |
| 2022-08-23 | 10.37 | $10.40 | 5000 |
| 2022-08-22 | 10.36 | $10.40 | 19900 |
| 2022-08-19 | 10.36 | $10.42 | 800 |
| 2022-08-18 | 10.35 | $10.38 | — |
| 2022-08-17 | 10.35 | $10.38 | — |
| 2022-08-16 | 10.35 | $10.38 | — |
| 2022-08-15 | 10.34 | $10.38 | 9200 |
| 2022-08-12 | 10.34 | $10.37 | 3800 |
| 2022-08-11 | 10.34 | $10.35 | 100 |
| 2022-08-10 | 10.34 | $10.35 | — |
| 2022-08-09 | 10.33 | $10.35 | — |
| 2022-08-08 | 10.33 | $10.35 | 100 |
| 2022-08-05 | 10.33 | $10.35 | — |
| 2022-08-04 | 10.33 | $10.35 | 100 |
| 2022-08-03 | 10.33 | $10.34 | — |
| 2022-08-02 | 10.32 | $10.34 | 7800 |
| 2022-08-01 | 10.32 | $10.35 | 10100 |
| 2022-07-29 | 10.32 | $10.34 | 15300 |
| 2022-07-28 | 10.32 | $10.34 | 7500 |
| 2022-07-27 | 10.32 | $10.35 | 113100 |
| 2022-07-26 | 10.31 | $10.33 | 4400 |
| 2022-07-25 | 10.31 | $10.34 | 113900 |
| 2022-07-22 | 10.31 | $10.32 | 200 |
| 2022-07-21 | 10.31 | $10.32 | 1400 |
| 2022-07-20 | 10.30 | $10.32 | — |
| 2022-07-19 | 10.30 | $10.32 | — |
| 2022-07-18 | 10.30 | $10.32 | — |
| 2022-07-15 | 10.30 | $10.32 | 100 |
| 2022-07-14 | 10.30 | $10.31 | 34200 |
| 2022-07-13 | 10.30 | $10.31 | 400 |
| 2022-07-12 | 10.29 | $10.31 | 200 |
| 2022-07-11 | 10.29 | $10.30 | — |
| 2022-07-08 | 10.29 | $10.30 | 50000 |
| 2022-07-07 | 10.29 | $10.30 | — |
| 2022-07-06 | 10.29 | $10.30 | 800 |
| 2022-07-05 | 10.29 | $10.30 | — |
| 2022-07-01 | 10.29 | $10.30 | 9900 |
| 2022-06-30 | 10.29 | $10.30 | 400 |
| 2022-06-29 | 10.29 | $10.31 | — |
| 2022-06-28 | 10.28 | $10.31 | — |
| 2022-06-27 | 10.28 | $10.31 | — |
| 2022-06-24 | 10.28 | $10.31 | 700 |
| 2022-06-23 | 10.27 | $10.28 | — |
| 2022-06-22 | 10.27 | $10.28 | — |
| 2022-06-21 | 10.27 | $10.28 | 1000 |
| 2022-06-17 | 10.27 | $10.28 | — |
| 2022-06-16 | 10.27 | $10.28 | — |
| 2022-06-15 | 10.27 | $10.28 | — |
| 2022-06-14 | 10.27 | $10.28 | 9500 |
| 2022-06-13 | 10.27 | $10.28 | 26700 |
| 2022-06-10 | 10.26 | $10.28 | — |
| 2022-06-09 | 10.26 | $10.28 | — |
| 2022-06-08 | 10.26 | $10.28 | — |
| 2022-06-07 | 10.26 | $10.28 | 5400 |
| 2022-06-06 | 10.26 | $10.28 | 200 |
| 2022-06-03 | 10.25 | $10.27 | — |
| 2022-06-02 | 10.25 | $10.27 | 2000 |
| 2022-06-01 | 10.25 | $10.27 | — |
| 2022-05-31 | 10.25 | $10.27 | — |
| 2022-05-27 | 10.25 | $10.27 | 300 |
| 2022-05-26 | 10.24 | $10.25 | 19700 |
| 2022-05-25 | 10.24 | $10.27 | 500 |
| 2022-05-24 | 10.24 | $10.26 | 100 |
| 2022-05-23 | 10.24 | $10.24 | — |
| 2022-05-20 | 10.24 | $10.24 | — |
| 2022-05-19 | 10.24 | $10.24 | — |
| 2022-05-18 | 10.24 | $10.24 | — |
| 2022-05-17 | 10.24 | $10.24 | — |
| 2022-05-16 | 10.24 | $10.24 | — |
| 2022-05-13 | 10.24 | $10.24 | — |
| 2022-05-12 | 10.24 | $10.24 | 5000 |
| 2022-05-11 | 10.23 | $10.24 | 200 |
| 2022-05-10 | 10.23 | $10.24 | 11400 |
| 2022-05-09 | 10.23 | $10.24 | — |
| 2022-05-06 | 10.23 | $10.24 | 100 |
| 2022-05-05 | 10.23 | $10.24 | 100 |
| 2022-05-04 | 10.23 | $10.24 | — |
| 2022-05-03 | 10.23 | $10.24 | — |
| 2022-05-02 | 10.23 | $10.24 | — |
| 2022-04-29 | 10.23 | $10.24 | — |
| 2022-04-28 | 10.23 | $10.24 | 3500 |
| 2022-04-27 | 10.23 | $10.24 | — |
| 2022-04-26 | 10.22 | $10.24 | — |
| 2022-04-25 | 10.22 | $10.24 | — |
| 2022-04-22 | 10.22 | $10.24 | — |
| 2022-04-21 | 10.22 | $10.24 | — |
| 2022-04-20 | 10.22 | $10.24 | — |
| 2022-04-19 | 10.21 | $10.24 | — |
| 2022-04-18 | 10.21 | $10.24 | — |
| 2022-04-14 | 10.21 | $10.24 | 15900 |
| 2022-04-13 | 10.20 | $10.24 | — |
| 2022-04-12 | 10.20 | $10.24 | 200 |
| 2022-04-11 | 10.20 | $10.24 | 100 |
| 2022-04-08 | 10.19 | $10.22 | 1000 |
| 2022-04-07 | 10.19 | $10.20 | 10000 |
| 2022-04-06 | 10.19 | $10.20 | — |
| 2022-04-05 | 10.19 | $10.20 | — |
| 2022-04-04 | 10.18 | $10.20 | — |
| 2022-04-01 | 10.18 | $10.20 | — |
| 2022-03-31 | 10.18 | $10.20 | — |
| 2022-03-30 | 10.18 | $10.20 | 100 |
| 2022-03-29 | 10.18 | $10.20 | — |
| 2022-03-28 | 10.17 | $10.20 | 14300 |
| 2022-03-25 | 10.17 | $10.19 | 11500 |
| 2022-03-24 | 10.17 | $10.18 | 2000 |
| 2022-03-23 | 10.17 | $10.19 | 800 |
| 2022-03-22 | 10.17 | $10.18 | 1500 |
| 2022-03-21 | 10.16 | $10.18 | — |
| 2022-03-18 | 10.16 | $10.18 | — |
| 2022-03-17 | 10.16 | $10.18 | 3000 |
| 2022-03-16 | 10.16 | $10.17 | 400 |
| 2022-03-15 | 10.16 | $10.18 | 300 |
| 2022-03-14 | 10.16 | $10.17 | 2100 |
| 2022-03-11 | 10.15 | $10.17 | — |
| 2022-03-10 | 10.15 | $10.17 | — |
| 2022-03-09 | 10.15 | $10.17 | — |
| 2022-03-08 | 10.15 | $10.17 | — |
| 2022-03-07 | 10.15 | $10.17 | — |
| 2022-03-04 | 10.14 | $10.17 | 9000 |
| 2022-03-03 | 10.14 | $10.14 | 13700 |
| 2022-03-02 | 10.14 | $10.16 | 2100 |
| 2022-03-01 | 10.14 | $10.14 | — |
| 2022-02-28 | 10.14 | $10.14 | — |
| 2022-02-25 | 10.14 | $10.14 | — |
| 2022-02-24 | 10.14 | $10.14 | — |
| 2022-02-23 | 10.14 | $10.14 | — |
| 2022-02-22 | 10.14 | $10.14 | — |
| 2022-02-18 | 10.14 | $10.14 | — |
| 2022-02-17 | 10.14 | $10.14 | — |
| 2022-02-16 | 10.14 | $10.14 | 100 |
| 2022-02-15 | 10.14 | $10.14 | — |
| 2022-02-14 | 10.13 | $10.14 | 600 |
| 2022-02-11 | 10.13 | $10.14 | — |
| 2022-02-10 | 10.13 | $10.14 | — |
| 2022-02-09 | 10.13 | $10.14 | — |
| 2022-02-08 | 10.13 | $10.14 | — |
| 2022-02-07 | 10.13 | $10.14 | 1200 |
| 2022-02-04 | 10.13 | $10.14 | — |
| 2022-02-03 | 10.13 | $10.14 | — |
| 2022-02-02 | 10.13 | $10.14 | — |
| 2022-02-01 | 10.13 | $10.14 | 7900 |
| 2022-01-31 | 10.13 | $10.12 | 200 |
| 2022-01-28 | 10.13 | $10.13 | — |
| 2022-01-27 | 10.13 | $10.13 | — |
| 2022-01-26 | 10.13 | $10.13 | 1400 |
| 2022-01-25 | 10.13 | $10.12 | — |
| 2022-01-24 | 10.13 | $10.12 | — |
| 2022-01-21 | 10.13 | $10.12 | — |
| 2022-01-20 | 10.13 | $10.12 | — |
| 2022-01-19 | 10.13 | $10.12 | — |
| 2022-01-18 | 10.13 | $10.12 | 1000 |
| 2022-01-14 | 10.13 | $10.12 | 1100 |
| 2022-01-13 | 10.13 | $10.15 | — |
| 2022-01-12 | 10.13 | $10.15 | — |
| 2022-01-11 | 10.13 | $10.15 | — |
| 2022-01-10 | 10.12 | $10.15 | — |
| 2022-01-07 | 10.12 | $10.15 | — |
| 2022-01-06 | 10.12 | $10.15 | — |
| 2022-01-05 | 10.12 | $10.15 | — |
| 2022-01-04 | 10.11 | $10.15 | — |
| 2022-01-03 | 10.11 | $10.15 | — |
| 2021-12-31 | 10.10 | $10.15 | — |
| 2021-12-30 | 10.10 | $10.15 | — |
| 2021-12-29 | 10.09 | $10.15 | — |
| 2021-12-28 | 10.09 | $10.15 | 300 |
| 2021-12-27 | 10.08 | $10.13 | 100 |
| 2021-12-23 | 10.08 | $10.07 | — |
| 2021-12-22 | 10.08 | $10.07 | 2000 |
| 2021-12-21 | 10.08 | $10.07 | 500 |
| 2021-12-20 | 10.08 | $10.07 | 200 |
| 2021-12-17 | 10.08 | $10.07 | — |
| 2021-12-16 | 10.08 | $10.07 | 7500 |
| 2021-12-15 | 10.08 | $10.07 | — |
| 2021-12-14 | 10.08 | $10.07 | 15200 |
| 2021-12-13 | 10.08 | $10.07 | — |
| 2021-12-10 | 10.09 | $10.07 | — |
| 2021-12-09 | 10.09 | $10.07 | 100 |
| 2021-12-08 | 10.09 | $10.07 | 5300 |
| 2021-12-07 | 10.09 | $10.07 | 21300 |
| 2021-12-06 | 10.09 | $10.14 | 1500 |
| 2021-12-03 | 10.09 | $10.10 | — |
| 2021-12-02 | 10.09 | $10.10 | 100 |
| 2021-12-01 | 10.09 | $10.08 | — |
| 2021-11-30 | 10.09 | $10.08 | — |
| 2021-11-29 | 10.09 | $10.08 | — |
| 2021-11-26 | 10.09 | $10.08 | — |
| 2021-11-24 | 10.09 | $10.08 | — |
| 2021-11-23 | 10.09 | $10.08 | — |
| 2021-11-22 | 10.09 | $10.08 | — |
| 2021-11-19 | 10.09 | $10.08 | — |
| 2021-11-18 | 10.09 | $10.08 | — |
| 2021-11-17 | 10.10 | $10.08 | — |
| 2021-11-16 | 10.10 | $10.08 | 500 |
| 2021-11-15 | 10.10 | $10.10 | — |
| 2021-11-12 | 10.10 | $10.10 | — |
| 2021-11-11 | 10.10 | $10.10 | — |
| 2021-11-10 | 10.10 | $10.10 | — |
| 2021-11-09 | 10.10 | $10.10 | 1000 |
| 2021-11-08 | 10.10 | $10.07 | 6000 |
| 2021-11-05 | 10.10 | $10.09 | 100 |
| 2021-11-04 | 10.10 | $10.09 | 2100 |
| 2021-11-03 | 10.10 | $10.09 | — |
| 2021-11-02 | 10.11 | $10.09 | — |
| 2021-11-01 | 10.11 | $10.09 | 700 |
| 2021-10-29 | 10.11 | $10.15 | 900 |
| 2021-10-28 | 10.11 | $10.07 | — |
| 2021-10-27 | 10.11 | $10.07 | 1600 |
| 2021-10-26 | 10.11 | $10.06 | 3500 |
| 2021-10-25 | 10.12 | $10.17 | — |
| 2021-10-22 | 10.11 | $10.17 | — |
| 2021-10-21 | 10.11 | $10.17 | — |
| 2021-10-20 | 10.10 | $10.17 | — |
| 2021-10-19 | 10.09 | $10.17 | — |
| 2021-10-18 | 10.09 | $10.17 | 1800 |
| 2021-10-15 | 10.08 | $10.05 | — |
| 2021-10-14 | 10.08 | $10.05 | 100 |
| 2021-10-13 | 10.08 | $10.07 | — |
| 2021-10-12 | 10.09 | $10.07 | 200 |
| 2021-10-11 | 10.09 | $10.17 | 100 |
| 2021-10-08 | 10.08 | $10.17 | 100 |
| 2021-10-07 | 10.07 | $10.10 | 5800 |
| 2021-10-06 | 10.07 | $10.04 | 500 |
| 2021-10-05 | 10.07 | $10.13 | 600 |
| 2021-10-04 | 10.06 | $10.16 | — |
| 2021-10-01 | 10.05 | $10.16 | 800 |
| 2021-09-30 | 10.04 | $10.05 | 3200 |
| 2021-09-29 | 10.04 | $10.07 | 6100 |
| 2021-09-28 | 10.03 | $10.07 | — |
| 2021-09-27 | 10.03 | $10.07 | — |
| 2021-09-24 | 10.03 | $10.07 | 5900 |
| 2021-09-23 | 10.02 | $10.05 | 200 |
| 2021-09-22 | 10.02 | $10.07 | 25700 |
| 2021-09-21 | 10.01 | $10.05 | 100 |
| 2021-09-20 | 10.01 | $10.08 | 3300 |
| 2021-09-17 | 10.00 | $10.00 | — |
| 2021-09-16 | 10.00 | $10.00 | — |
| 2021-09-15 | 10.00 | $10.00 | 400 |
| 2021-09-14 | 10.00 | $10.05 | 10200 |
| 2021-09-13 | 10.00 | $10.00 | — |
| 2021-09-10 | 10.00 | $10.00 | 300 |
| 2021-09-09 | 10.00 | $10.04 | 1300 |
| 2021-09-08 | 10.00 | $10.05 | 300 |
| 2021-09-07 | 9.99 | $9.98 | — |
| 2021-09-03 | 9.99 | $9.98 | 100 |
| 2021-09-02 | 9.99 | $9.98 | 5200 |
| 2021-09-01 | 9.99 | $9.98 | 1900 |
| 2021-08-31 | 9.99 | $9.96 | 500 |
| 2021-08-30 | 10.00 | $10.00 | 900 |
| 2021-08-27 | 10.00 | $10.00 | — |
| 2021-08-26 | 10.00 | $10.00 | 14300 |
| 2021-08-25 | 10.00 | $10.00 | 76600 |
| 2021-08-24 | 10.00 | $9.99 | — |
| 2021-08-23 | 10.00 | $9.99 | — |
| 2021-08-20 | 10.00 | $9.99 | 4000 |
| 2021-08-19 | 10.00 | $10.04 | — |
| 2021-08-18 | 9.99 | $10.04 | — |
| 2021-08-17 | 9.99 | $10.04 | 100 |
| 2021-08-16 | 9.98 | $9.99 | — |
| 2021-08-13 | 9.98 | $9.99 | — |
| 2021-08-12 | 9.98 | $9.99 | — |
| 2021-08-11 | 9.98 | $9.99 | — |
| 2021-08-10 | 9.98 | $9.99 | — |
| 2021-08-09 | 9.98 | $9.99 | — |
| 2021-08-06 | 9.98 | $9.99 | 200 |
| 2021-08-05 | 9.98 | $9.95 | — |
| 2021-08-04 | 9.98 | $9.95 | — |
| 2021-08-03 | 9.99 | $9.95 | — |
| 2021-08-02 | 9.99 | $9.95 | — |
| 2021-07-30 | 9.99 | $9.95 | 1900 |
| 2021-07-29 | 10.00 | $9.93 | — |
| 2021-07-28 | 10.00 | $9.93 | — |
| 2021-07-27 | 10.01 | $9.93 | 243600 |
| 2021-07-26 | 10.02 | $9.91 | 62500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.05
2024-06-12
Close Price
$12.03
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.97
Average
10.79
Maximum
12.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-06-12 | 12.05 | $12.03 | — |
| 2024-06-11 | 12.05 | $12.03 | — |
| 2024-06-10 | 12.06 | $12.03 | — |
| 2024-06-07 | 12.06 | $12.03 | — |
| 2024-06-06 | 12.07 | $12.03 | — |
| 2024-06-05 | 12.07 | $12.03 | — |
| 2024-06-04 | 12.08 | $12.03 | — |
| 2024-06-03 | 12.09 | $12.03 | — |
| 2024-05-31 | 12.09 | $12.03 | — |
| 2024-05-30 | 12.10 | $12.03 | — |
| 2024-05-29 | 12.11 | $12.03 | — |
| 2024-05-28 | 12.12 | $12.03 | — |
| 2024-05-24 | 12.13 | $12.03 | — |
| 2024-05-23 | 12.14 | $12.03 | 79875 |
| 2024-05-22 | 12.15 | $12.23 | 300 |
| 2024-05-21 | 12.14 | $12.23 | — |
| 2024-05-14 | 12.13 | $12.23 | 222 |
| 2024-05-13 | 12.12 | $12.09 | 254 |
| 2024-05-10 | 12.12 | $12.09 | 202 |
| 2024-05-09 | 12.13 | $12.09 | 100 |
| 2024-05-01 | 12.13 | $12.23 | 205 |
| 2024-04-29 | 12.12 | $12.09 | 214 |
| 2024-04-26 | 12.13 | $12.09 | 103 |
| 2024-04-18 | 12.13 | $12.10 | 805 |
| 2024-04-16 | 12.13 | $12.16 | 2712 |
| 2024-04-15 | 12.13 | $12.15 | 626 |
| 2024-04-10 | 12.13 | $12.15 | 1003 |
| 2024-04-09 | 12.12 | $12.10 | 13856 |
| 2024-04-04 | 12.12 | $12.13 | 26 |
| 2024-04-03 | 12.12 | $12.13 | 11 |
| 2024-04-02 | 12.11 | $12.13 | 211 |
| 2024-04-01 | 12.11 | $12.08 | 1309 |
| 2024-03-28 | 12.11 | $12.08 | 4504 |
| 2024-03-27 | 12.11 | $12.05 | 411 |
| 2024-03-26 | 12.11 | $12.21 | 100102 |
| 2024-03-21 | 12.10 | $12.23 | 6721 |
| 2024-03-20 | 12.08 | $12.12 | 238 |
| 2024-03-15 | 12.07 | $12.23 | 7 |
| 2024-03-11 | 12.05 | $12.23 | 609 |
| 2024-03-07 | 12.03 | $12.20 | 206 |
| 2024-02-27 | 12.02 | $12.03 | — |
| 2024-02-26 | 12.01 | $12.03 | 100 |
| 2024-02-23 | 12.01 | $12.03 | 101 |
| 2024-02-22 | 12.01 | $11.97 | 85242 |
| 2024-02-21 | 12.01 | $11.98 | 2186 |
| 2024-02-20 | 12.01 | $12.03 | — |
| 2024-02-16 | 12.01 | $12.03 | — |
| 2024-02-15 | 12.00 | $12.03 | — |
| 2024-02-14 | 12.00 | $12.03 | — |
| 2024-02-13 | 11.99 | $12.03 | — |
| 2024-02-12 | 11.99 | $12.03 | — |
| 2024-02-09 | 11.98 | $12.03 | — |
| 2024-02-08 | 11.98 | $12.03 | — |
| 2024-02-07 | 11.97 | $12.03 | 101 |
| 2024-02-06 | 11.96 | $11.98 | — |
| 2024-02-05 | 11.96 | $11.98 | — |
| 2024-02-02 | 11.96 | $11.98 | — |
| 2024-02-01 | 11.96 | $11.98 | — |
| 2024-01-31 | 11.95 | $11.98 | — |
| 2024-01-30 | 11.95 | $11.98 | — |
| 2024-01-29 | 11.94 | $11.98 | 129 |
| 2024-01-26 | 11.94 | $11.90 | — |
| 2024-01-25 | 11.94 | $11.90 | — |
| 2024-01-24 | 11.94 | $11.90 | 8182 |
| 2024-01-23 | 11.94 | $11.92 | 1864 |
| 2024-01-22 | 11.94 | $12.00 | — |
| 2024-01-19 | 11.93 | $12.00 | 1706 |
| 2024-01-18 | 11.92 | $11.96 | — |
| 2024-01-17 | 11.91 | $11.96 | — |
| 2024-01-16 | 11.91 | $11.96 | — |
| 2024-01-12 | 11.90 | $11.96 | — |
| 2024-01-11 | 11.89 | $11.96 | 414 |
| 2024-01-10 | 11.88 | $11.95 | 2015 |
| 2024-01-09 | 11.87 | $12.03 | 2844 |
| 2024-01-08 | 11.85 | $11.99 | 453 |
| 2024-01-05 | 11.83 | $11.88 | 200 |
| 2024-01-04 | 11.82 | $11.83 | — |
| 2024-01-03 | 11.82 | $11.83 | — |
| 2024-01-02 | 11.82 | $11.83 | — |
| 2023-12-29 | 11.81 | $11.83 | — |
| 2023-12-28 | 11.81 | $11.83 | 183122 |
| 2023-12-27 | 11.81 | $11.83 | — |
| 2023-12-26 | 11.80 | $11.83 | — |
| 2023-12-22 | 11.80 | $11.83 | — |
| 2023-12-21 | 11.79 | $11.83 | 140673 |
| 2023-12-20 | 11.78 | $11.84 | — |
| 2023-12-19 | 11.77 | $11.84 | — |
| 2023-12-18 | 11.77 | $11.84 | — |
| 2023-12-15 | 11.76 | $11.84 | 101 |
| 2023-12-14 | 11.75 | $11.77 | — |
| 2023-12-13 | 11.74 | $11.77 | — |
| 2023-12-12 | 11.74 | $11.77 | — |
| 2023-12-11 | 11.73 | $11.77 | 117 |
| 2023-12-08 | 11.72 | $11.75 | 2993 |
| 2023-12-07 | 11.72 | $11.75 | — |
| 2023-12-06 | 11.71 | $11.75 | — |
| 2023-12-05 | 11.71 | $11.75 | — |
| 2023-12-04 | 11.70 | $11.75 | 158 |
| 2023-12-01 | 11.69 | $11.72 | — |
| 2023-11-30 | 11.69 | $11.72 | — |
| 2023-11-29 | 11.68 | $11.72 | — |
| 2023-11-28 | 11.68 | $11.72 | — |
| 2023-11-27 | 11.67 | $11.72 | 1271 |
| 2023-11-24 | 11.67 | $11.70 | — |
| 2023-11-22 | 11.66 | $11.70 | 588 |
| 2023-11-21 | 11.66 | $11.69 | 240 |
| 2023-11-20 | 11.65 | $11.69 | 2249 |
| 2023-11-17 | 11.64 | $11.68 | — |
| 2023-11-16 | 11.64 | $11.68 | 4954 |
| 2023-11-15 | 11.63 | $11.68 | 18878 |
| 2023-11-14 | 11.63 | $11.64 | — |
| 2023-11-13 | 11.63 | $11.64 | 103 |
| 2023-11-10 | 11.63 | $11.64 | — |
| 2023-11-09 | 11.62 | $11.64 | — |
| 2023-11-08 | 11.62 | $11.64 | — |
| 2023-11-07 | 11.62 | $11.64 | 394 |
| 2023-11-06 | 11.62 | $11.64 | 2056 |
| 2023-11-03 | 11.62 | $11.62 | 1133 |
| 2023-11-02 | 11.62 | $11.62 | — |
| 2023-11-01 | 11.62 | $11.62 | 100 |
| 2023-10-31 | 11.62 | $11.62 | — |
| 2023-10-30 | 11.62 | $11.62 | — |
| 2023-10-27 | 11.62 | $11.62 | 29011 |
| 2023-10-26 | 11.62 | $11.60 | — |
| 2023-10-25 | 11.62 | $11.60 | — |
| 2023-10-24 | 11.62 | $11.60 | — |
| 2023-10-23 | 11.63 | $11.60 | 604 |
| 2023-10-20 | 11.63 | $11.60 | 26867 |
| 2023-10-19 | 11.64 | $11.65 | — |
| 2023-10-18 | 11.64 | $11.65 | 163 |
| 2023-10-17 | 11.64 | $11.62 | — |
| 2023-10-16 | 11.64 | $11.62 | — |
| 2023-10-13 | 11.64 | $11.62 | 100 |
| 2023-10-12 | 11.65 | $11.62 | — |
| 2023-10-11 | 11.65 | $11.62 | — |
| 2023-10-10 | 11.65 | $11.62 | — |
| 2023-10-09 | 11.66 | $11.62 | 100 |
| 2023-10-06 | 11.66 | $11.62 | 307 |
| 2023-10-05 | 11.66 | $11.62 | 402 |
| 2023-10-04 | 11.67 | $11.67 | — |
| 2023-10-03 | 11.66 | $11.67 | — |
| 2023-10-02 | 11.66 | $11.67 | — |
| 2023-09-29 | 11.66 | $11.67 | 1031 |
| 2023-09-28 | 11.66 | $11.67 | 494 |
| 2023-09-27 | 11.65 | $11.68 | 364 |
| 2023-09-26 | 11.65 | $11.70 | — |
| 2023-09-25 | 11.64 | $11.70 | — |
| 2023-09-22 | 11.63 | $11.70 | 2049 |
| 2023-09-21 | 11.62 | $11.59 | 2377 |
| 2023-09-20 | 11.62 | $11.67 | 100 |
| 2023-09-19 | 11.60 | $11.67 | 1781 |
| 2023-09-18 | 11.59 | $11.67 | 12205 |
| 2023-09-15 | 11.58 | $11.61 | 38259 |
| 2023-09-14 | 11.57 | $11.60 | 949 |
| 2023-09-13 | 11.56 | $11.60 | 47507 |
| 2023-09-12 | 11.55 | $11.63 | 403462 |
| 2023-09-11 | 11.53 | $11.65 | — |
| 2023-09-08 | 11.51 | $11.65 | 245 |
| 2023-09-07 | 11.49 | $11.65 | 105095 |
| 2023-09-06 | 11.47 | $11.64 | 10383 |
| 2023-09-05 | 11.45 | $11.60 | 8267 |
| 2023-09-01 | 11.43 | $11.55 | — |
| 2023-08-31 | 11.41 | $11.55 | 2561 |
| 2023-08-30 | 11.39 | $11.50 | 35352 |
| 2023-08-29 | 11.38 | $11.50 | 16743 |
| 2023-08-28 | 11.36 | $11.45 | 987 |
| 2023-08-25 | 11.35 | $11.41 | — |
| 2023-08-24 | 11.35 | $11.41 | 254 |
| 2023-08-23 | 11.34 | $11.41 | 2205 |
| 2023-08-22 | 11.33 | $11.42 | 45871 |
| 2023-08-21 | 11.32 | $11.40 | 101 |
| 2023-08-18 | 11.31 | $11.29 | 6900 |
| 2023-08-17 | 11.31 | $11.29 | — |
| 2023-08-16 | 11.32 | $11.29 | 104 |
| 2023-08-15 | 11.32 | $11.35 | 13480 |
| 2023-08-14 | 11.32 | $11.35 | 1686 |
| 2023-08-11 | 11.31 | $11.34 | — |
| 2023-08-10 | 11.31 | $11.34 | 220 |
| 2023-08-09 | 11.30 | $11.33 | 300 |
| 2023-08-08 | 11.30 | $11.25 | 202 |
| 2023-08-07 | 11.30 | $11.25 | 199 |
| 2023-08-04 | 11.31 | $11.33 | 300 |
| 2023-08-03 | 11.30 | $11.34 | 100 |
| 2023-08-02 | 11.30 | $11.31 | 200 |
| 2023-08-01 | 11.29 | $11.31 | 200 |
| 2023-07-31 | 11.29 | $11.31 | 4500 |
| 2023-07-28 | 11.28 | $11.31 | 200 |
| 2023-07-27 | 11.28 | $11.34 | — |
| 2023-07-26 | 11.27 | $11.34 | 100 |
| 2023-07-25 | 11.26 | $11.29 | 300 |
| 2023-07-24 | 11.25 | $11.34 | — |
| 2023-07-21 | 11.24 | $11.34 | 100 |
| 2023-07-20 | 11.23 | $11.34 | 200 |
| 2023-07-19 | 11.22 | $11.28 | 1500 |
| 2023-07-18 | 11.21 | $11.28 | 2200 |
| 2023-07-17 | 11.21 | $11.18 | 200 |
| 2023-07-14 | 11.21 | $11.17 | 100 |
| 2023-07-13 | 11.21 | $11.27 | 800 |
| 2023-07-12 | 11.21 | $11.22 | 7100 |
| 2023-07-11 | 11.21 | $11.15 | 200 |
| 2023-07-10 | 11.22 | $11.21 | 200 |
| 2023-07-07 | 11.22 | $11.21 | 300 |
| 2023-07-06 | 11.22 | $11.22 | 600 |
| 2023-07-05 | 11.21 | $11.21 | 300 |
| 2023-07-03 | 11.21 | $11.21 | 200 |
| 2023-06-30 | 11.21 | $11.21 | 100 |
| 2023-06-29 | 11.21 | $11.21 | 100 |
| 2023-06-28 | 11.21 | $11.19 | 200 |
| 2023-06-27 | 11.21 | $11.19 | 100 |
| 2023-06-26 | 11.21 | $11.21 | 3600 |
| 2023-06-23 | 11.20 | $11.24 | — |
| 2023-06-22 | 11.20 | $11.24 | — |
| 2023-06-21 | 11.19 | $11.24 | — |
| 2023-06-20 | 11.18 | $11.24 | 13700 |
| 2023-06-16 | 11.18 | $11.24 | — |
| 2023-06-15 | 11.17 | $11.24 | — |
| 2023-06-14 | 11.16 | $11.24 | — |
| 2023-06-13 | 11.15 | $11.24 | 300 |
| 2023-06-12 | 11.14 | $11.15 | — |
| 2023-06-09 | 11.13 | $11.15 | — |
| 2023-06-08 | 11.13 | $11.15 | 1100 |
| 2023-06-07 | 11.13 | $11.15 | 8700 |
| 2023-06-06 | 11.12 | $11.16 | 6300 |
| 2023-06-05 | 11.11 | $11.14 | 46200 |
| 2023-06-02 | 11.11 | $11.13 | 1000 |
| 2023-06-01 | 11.10 | $11.13 | 100 |
| 2023-05-31 | 11.10 | $11.13 | 200 |
| 2023-05-30 | 11.09 | $11.14 | 100 |
| 2023-05-26 | 11.08 | $11.13 | 200 |
| 2023-05-25 | 11.07 | $11.13 | 100 |
| 2023-05-24 | 11.07 | $11.13 | 400 |
| 2023-05-23 | 11.06 | $11.12 | 300 |
| 2023-05-22 | 11.05 | $11.12 | 600 |
| 2023-05-19 | 11.04 | $11.12 | 100 |
| 2023-05-18 | 11.03 | $11.12 | 3000 |
| 2023-05-17 | 11.02 | $11.02 | 200 |
| 2023-05-16 | 11.01 | $11.06 | 1700 |
| 2023-05-15 | 11.00 | $11.02 | 2700 |
| 2023-05-12 | 11.00 | $11.12 | 76400 |
| 2023-05-11 | 10.99 | $11.01 | 100 |
| 2023-05-10 | 10.98 | $10.95 | 100 |
| 2023-05-09 | 10.98 | $11.00 | 100 |
| 2023-05-08 | 10.98 | $11.02 | 1200 |
| 2023-05-05 | 10.97 | $11.00 | 100 |
| 2023-05-04 | 10.96 | $11.02 | 300 |
| 2023-05-03 | 10.95 | $11.03 | 1400 |
| 2023-05-02 | 10.94 | $11.03 | 3200 |
| 2023-05-01 | 10.93 | $11.00 | — |
| 2023-04-28 | 10.92 | $11.00 | 500 |
| 2023-04-27 | 10.91 | $10.98 | 13500 |
| 2023-04-26 | 10.90 | $10.91 | 100 |
| 2023-04-25 | 10.90 | $10.94 | — |
| 2023-04-24 | 10.90 | $10.94 | 1000 |
| 2023-04-21 | 10.89 | $10.93 | 600 |
| 2023-04-20 | 10.89 | $10.90 | — |
| 2023-04-19 | 10.88 | $10.90 | — |
| 2023-04-18 | 10.88 | $10.90 | 1200 |
| 2023-04-17 | 10.88 | $10.90 | 100 |
| 2023-04-14 | 10.87 | $10.90 | 2000 |
| 2023-04-13 | 10.87 | $10.88 | — |
| 2023-04-12 | 10.86 | $10.88 | — |
| 2023-04-11 | 10.86 | $10.88 | — |
| 2023-04-10 | 10.86 | $10.88 | 1100 |
| 2023-04-06 | 10.85 | $10.88 | 100 |
| 2023-04-05 | 10.85 | $10.89 | 700 |
| 2023-04-04 | 10.84 | $10.88 | 2100 |
| 2023-04-03 | 10.84 | $10.87 | 12000 |
| 2023-03-31 | 10.83 | $10.87 | 1000 |
| 2023-03-30 | 10.83 | $10.86 | 1000 |
| 2023-03-29 | 10.82 | $10.85 | 1000 |
| 2023-03-28 | 10.82 | $10.86 | 7700 |
| 2023-03-27 | 10.81 | $10.85 | 3100 |
| 2023-03-24 | 10.81 | $10.84 | 10600 |
| 2023-03-23 | 10.80 | $10.83 | 2800 |
| 2023-03-22 | 10.80 | $10.82 | 300 |
| 2023-03-21 | 10.80 | $10.82 | 10900 |
| 2023-03-20 | 10.79 | $10.81 | 300 |
| 2023-03-17 | 10.79 | $10.79 | 900 |
| 2023-03-16 | 10.79 | $10.79 | 200 |
| 2023-03-15 | 10.79 | $10.79 | 100 |
| 2023-03-14 | 10.79 | $10.79 | — |
| 2023-03-13 | 10.79 | $10.79 | 200 |
| 2023-03-10 | 10.79 | $10.80 | 100 |
| 2023-03-09 | 10.79 | $10.80 | 100 |
| 2023-03-08 | 10.79 | $10.79 | 100 |
| 2023-03-07 | 10.79 | $10.79 | 300 |
| 2023-03-06 | 10.79 | $10.80 | 100 |
| 2023-03-03 | 10.79 | $10.81 | 21600 |
| 2023-03-02 | 10.79 | $10.80 | 200 |
| 2023-03-01 | 10.78 | $10.79 | 5600 |
| 2023-02-28 | 10.78 | $10.77 | — |
| 2023-02-27 | 10.78 | $10.77 | 800 |
| 2023-02-24 | 10.79 | $10.80 | 101500 |
| 2023-02-23 | 10.78 | $10.80 | 100 |
| 2023-02-22 | 10.78 | $10.79 | — |
| 2023-02-21 | 10.78 | $10.79 | — |
| 2023-02-17 | 10.78 | $10.79 | 100 |
| 2023-02-16 | 10.78 | $10.79 | 300 |
| 2023-02-15 | 10.78 | $10.79 | 83600 |
| 2023-02-14 | 10.78 | $10.77 | 100 |
| 2023-02-13 | 10.78 | $10.77 | — |
| 2023-02-10 | 10.77 | $10.77 | — |
| 2023-02-09 | 10.77 | $10.77 | 100 |
| 2023-02-08 | 10.77 | $10.77 | 100 |
| 2023-02-07 | 10.77 | $10.77 | 200 |
| 2023-02-06 | 10.77 | $10.78 | 11300 |
| 2023-02-03 | 10.77 | $10.78 | 28700 |
| 2023-02-02 | 10.76 | $10.79 | 2000 |
| 2023-02-01 | 10.76 | $10.78 | 500 |
| 2023-01-31 | 10.75 | $10.78 | 700 |
| 2023-01-30 | 10.75 | $10.80 | 700 |
| 2023-01-27 | 10.74 | $10.78 | 600 |
| 2023-01-26 | 10.74 | $10.80 | 400 |
| 2023-01-25 | 10.73 | $10.76 | 2600 |
| 2023-01-24 | 10.73 | $10.77 | 500 |
| 2023-01-23 | 10.72 | $10.77 | 700 |
| 2023-01-20 | 10.71 | $10.74 | 1100 |
| 2023-01-19 | 10.71 | $10.75 | 2800 |
| 2023-01-18 | 10.70 | $10.73 | 500 |
| 2023-01-17 | 10.70 | $10.73 | 300 |
| 2023-01-13 | 10.70 | $10.72 | 900 |
| 2023-01-12 | 10.69 | $10.70 | — |
| 2023-01-11 | 10.69 | $10.70 | 100 |
| 2023-01-10 | 10.69 | $10.70 | 1900 |
| 2023-01-09 | 10.68 | $10.69 | 10300 |
| 2023-01-06 | 10.68 | $10.67 | 23700 |
| 2023-01-05 | 10.68 | $10.68 | 8300 |
| 2023-01-04 | 10.68 | $10.70 | 3400 |
| 2023-01-03 | 10.67 | $10.65 | 425300 |
| 2022-12-30 | 10.67 | $10.62 | 14800 |
| 2022-12-29 | 10.67 | $11.05 | 2600 |
| 2022-12-28 | 10.63 | $10.69 | 500 |
| 2022-12-27 | 10.63 | $10.63 | — |
| 2022-12-23 | 10.63 | $10.63 | 8200 |
| 2022-12-22 | 10.62 | $10.63 | 200 |
| 2022-12-21 | 10.62 | $10.65 | 900 |
| 2022-12-20 | 10.62 | $10.62 | 3800 |
| 2022-12-19 | 10.62 | $10.67 | — |
| 2022-12-16 | 10.61 | $10.67 | 1600 |
| 2022-12-15 | 10.60 | $10.61 | 9300 |
| 2022-12-14 | 10.60 | $10.61 | 3800 |
| 2022-12-13 | 10.59 | $10.61 | 1300 |
| 2022-12-12 | 10.59 | $10.61 | 600 |
| 2022-12-09 | 10.59 | $10.62 | 500 |
| 2022-12-08 | 10.58 | $10.62 | — |
| 2022-12-07 | 10.58 | $10.62 | 25800 |
| 2022-12-06 | 10.57 | $10.60 | 5700 |
| 2022-12-05 | 10.57 | $10.59 | — |
| 2022-12-02 | 10.56 | $10.59 | — |
| 2022-12-01 | 10.56 | $10.59 | 1300 |
| 2022-11-30 | 10.56 | $10.59 | 3600 |
| 2022-11-29 | 10.55 | $10.59 | 5700 |
| 2022-11-28 | 10.55 | $10.58 | 1000 |
| 2022-11-25 | 10.54 | $10.54 | 75000 |
| 2022-11-23 | 10.54 | $10.56 | — |
| 2022-11-22 | 10.54 | $10.56 | 200 |
| 2022-11-21 | 10.54 | $10.56 | 5600 |
| 2022-11-18 | 10.53 | $10.55 | 1000 |
| 2022-11-17 | 10.53 | $10.54 | 1000 |
| 2022-11-16 | 10.53 | $10.55 | 2200 |
| 2022-11-15 | 10.52 | $10.54 | 1000 |
| 2022-11-14 | 10.52 | $10.53 | 3100 |
| 2022-11-11 | 10.52 | $10.53 | 5100 |
| 2022-11-10 | 10.52 | $10.53 | — |
| 2022-11-09 | 10.52 | $10.53 | 33200 |
| 2022-11-08 | 10.51 | $10.52 | 20100 |
| 2022-11-07 | 10.51 | $10.52 | 1000 |
| 2022-11-04 | 10.51 | $10.53 | — |
| 2022-11-03 | 10.51 | $10.53 | — |
| 2022-11-02 | 10.50 | $10.53 | — |
| 2022-11-01 | 10.50 | $10.53 | 81000 |
| 2022-10-31 | 10.50 | $10.50 | 3400 |
| 2022-10-28 | 10.50 | $10.51 | 4300 |
| 2022-10-27 | 10.49 | $10.51 | — |
| 2022-10-26 | 10.49 | $10.51 | 100 |
| 2022-10-25 | 10.49 | $10.49 | — |
| 2022-10-24 | 10.49 | $10.49 | — |
| 2022-10-21 | 10.49 | $10.49 | — |
| 2022-10-20 | 10.48 | $10.49 | 200 |
| 2022-10-19 | 10.48 | $10.48 | 3000 |
| 2022-10-18 | 10.48 | $10.51 | 300 |
| 2022-10-17 | 10.47 | $10.50 | — |
| 2022-10-14 | 10.47 | $10.50 | 3500 |
| 2022-10-13 | 10.47 | $10.50 | 100 |
| 2022-10-12 | 10.46 | $10.50 | 15000 |
| 2022-10-11 | 10.45 | $10.50 | 9000 |
| 2022-10-10 | 10.45 | $10.50 | — |
| 2022-10-07 | 10.44 | $10.50 | 20200 |
| 2022-10-06 | 10.44 | $10.45 | 15100 |
| 2022-10-05 | 10.43 | $10.45 | 36800 |
| 2022-10-04 | 10.43 | $10.45 | 49600 |
| 2022-10-03 | 10.43 | $10.45 | 10900 |
| 2022-09-30 | 10.43 | $10.43 | 26200 |
| 2022-09-29 | 10.42 | $10.43 | — |
| 2022-09-28 | 10.42 | $10.43 | — |
| 2022-09-27 | 10.42 | $10.43 | — |
| 2022-09-26 | 10.42 | $10.43 | 9400 |
| 2022-09-23 | 10.42 | $10.43 | — |
| 2022-09-22 | 10.42 | $10.43 | — |
| 2022-09-21 | 10.42 | $10.43 | 5500 |
| 2022-09-20 | 10.41 | $10.43 | 3000 |
| 2022-09-19 | 10.41 | $10.42 | 800 |
| 2022-09-16 | 10.41 | $10.42 | — |
| 2022-09-15 | 10.41 | $10.42 | — |
| 2022-09-14 | 10.41 | $10.42 | 11500 |
| 2022-09-13 | 10.41 | $10.42 | — |
| 2022-09-12 | 10.40 | $10.42 | — |
| 2022-09-09 | 10.40 | $10.42 | 4800 |
| 2022-09-08 | 10.40 | $10.40 | — |
| 2022-09-07 | 10.40 | $10.40 | — |
| 2022-09-06 | 10.40 | $10.40 | — |
| 2022-09-02 | 10.40 | $10.40 | — |
| 2022-09-01 | 10.39 | $10.40 | — |
| 2022-08-31 | 10.39 | $10.40 | — |
| 2022-08-30 | 10.39 | $10.40 | — |
| 2022-08-29 | 10.39 | $10.40 | — |
| 2022-08-26 | 10.38 | $10.40 | 5000 |
| 2022-08-25 | 10.38 | $10.40 | — |
| 2022-08-24 | 10.38 | $10.40 | — |
| 2022-08-23 | 10.37 | $10.40 | 5000 |
| 2022-08-22 | 10.37 | $10.40 | 19900 |
| 2022-08-19 | 10.37 | $10.42 | 800 |
| 2022-08-18 | 10.36 | $10.38 | — |
| 2022-08-17 | 10.36 | $10.38 | — |
| 2022-08-16 | 10.35 | $10.38 | — |
| 2022-08-15 | 10.35 | $10.38 | 9200 |
| 2022-08-12 | 10.35 | $10.37 | 3800 |
| 2022-08-11 | 10.34 | $10.35 | 100 |
| 2022-08-10 | 10.34 | $10.35 | — |
| 2022-08-09 | 10.34 | $10.35 | — |
| 2022-08-08 | 10.34 | $10.35 | 100 |
| 2022-08-05 | 10.34 | $10.35 | — |
| 2022-08-04 | 10.33 | $10.35 | 100 |
| 2022-08-03 | 10.33 | $10.34 | — |
| 2022-08-02 | 10.33 | $10.34 | 7800 |
| 2022-08-01 | 10.33 | $10.35 | 10100 |
| 2022-07-29 | 10.33 | $10.34 | 15300 |
| 2022-07-28 | 10.32 | $10.34 | 7500 |
| 2022-07-27 | 10.32 | $10.35 | 113100 |
| 2022-07-26 | 10.32 | $10.33 | 4400 |
| 2022-07-25 | 10.32 | $10.34 | 113900 |
| 2022-07-22 | 10.31 | $10.32 | 200 |
| 2022-07-21 | 10.31 | $10.32 | 1400 |
| 2022-07-20 | 10.31 | $10.32 | — |
| 2022-07-19 | 10.31 | $10.32 | — |
| 2022-07-18 | 10.31 | $10.32 | — |
| 2022-07-15 | 10.30 | $10.32 | 100 |
| 2022-07-14 | 10.30 | $10.31 | 34200 |
| 2022-07-13 | 10.30 | $10.31 | 400 |
| 2022-07-12 | 10.30 | $10.31 | 200 |
| 2022-07-11 | 10.30 | $10.30 | — |
| 2022-07-08 | 10.30 | $10.30 | 50000 |
| 2022-07-07 | 10.30 | $10.30 | — |
| 2022-07-06 | 10.30 | $10.30 | 800 |
| 2022-07-05 | 10.29 | $10.30 | — |
| 2022-07-01 | 10.29 | $10.30 | 9900 |
| 2022-06-30 | 10.29 | $10.30 | 400 |
| 2022-06-29 | 10.29 | $10.31 | — |
| 2022-06-28 | 10.29 | $10.31 | — |
| 2022-06-27 | 10.28 | $10.31 | — |
| 2022-06-24 | 10.28 | $10.31 | 700 |
| 2022-06-23 | 10.28 | $10.28 | — |
| 2022-06-22 | 10.28 | $10.28 | — |
| 2022-06-21 | 10.28 | $10.28 | 1000 |
| 2022-06-17 | 10.28 | $10.28 | — |
| 2022-06-16 | 10.28 | $10.28 | — |
| 2022-06-15 | 10.27 | $10.28 | — |
| 2022-06-14 | 10.27 | $10.28 | 9500 |
| 2022-06-13 | 10.27 | $10.28 | 26700 |
| 2022-06-10 | 10.27 | $10.28 | — |
| 2022-06-09 | 10.27 | $10.28 | — |
| 2022-06-08 | 10.26 | $10.28 | — |
| 2022-06-07 | 10.26 | $10.28 | 5400 |
| 2022-06-06 | 10.26 | $10.28 | 200 |
| 2022-06-03 | 10.26 | $10.27 | — |
| 2022-06-02 | 10.25 | $10.27 | 2000 |
| 2022-06-01 | 10.25 | $10.27 | — |
| 2022-05-31 | 10.25 | $10.27 | — |
| 2022-05-27 | 10.25 | $10.27 | 300 |
| 2022-05-26 | 10.25 | $10.25 | 19700 |
| 2022-05-25 | 10.24 | $10.27 | 500 |
| 2022-05-24 | 10.24 | $10.26 | 100 |
| 2022-05-23 | 10.24 | $10.24 | — |
| 2022-05-20 | 10.24 | $10.24 | — |
| 2022-05-19 | 10.24 | $10.24 | — |
| 2022-05-18 | 10.24 | $10.24 | — |
| 2022-05-17 | 10.24 | $10.24 | — |
| 2022-05-16 | 10.24 | $10.24 | — |
| 2022-05-13 | 10.24 | $10.24 | — |
| 2022-05-12 | 10.24 | $10.24 | 5000 |
| 2022-05-11 | 10.24 | $10.24 | 200 |
| 2022-05-10 | 10.24 | $10.24 | 11400 |
| 2022-05-09 | 10.24 | $10.24 | — |
| 2022-05-06 | 10.24 | $10.24 | 100 |
| 2022-05-05 | 10.24 | $10.24 | 100 |
| 2022-05-04 | 10.24 | $10.24 | — |
| 2022-05-03 | 10.24 | $10.24 | — |
| 2022-05-02 | 10.24 | $10.24 | — |
| 2022-04-29 | 10.24 | $10.24 | — |
| 2022-04-28 | 10.24 | $10.24 | 3500 |
| 2022-04-27 | 10.23 | $10.24 | — |
| 2022-04-26 | 10.23 | $10.24 | — |
| 2022-04-25 | 10.23 | $10.24 | — |
| 2022-04-22 | 10.23 | $10.24 | — |
| 2022-04-21 | 10.23 | $10.24 | — |
| 2022-04-20 | 10.22 | $10.24 | — |
| 2022-04-19 | 10.22 | $10.24 | — |
| 2022-04-18 | 10.22 | $10.24 | — |
| 2022-04-14 | 10.21 | $10.24 | 15900 |
| 2022-04-13 | 10.21 | $10.24 | — |
| 2022-04-12 | 10.21 | $10.24 | 200 |
| 2022-04-11 | 10.20 | $10.24 | 100 |
| 2022-04-08 | 10.20 | $10.22 | 1000 |
| 2022-04-07 | 10.19 | $10.20 | 10000 |
| 2022-04-06 | 10.19 | $10.20 | — |
| 2022-04-05 | 10.19 | $10.20 | — |
| 2022-04-04 | 10.19 | $10.20 | — |
| 2022-04-01 | 10.19 | $10.20 | — |
| 2022-03-31 | 10.19 | $10.20 | — |
| 2022-03-30 | 10.18 | $10.20 | 100 |
| 2022-03-29 | 10.18 | $10.20 | — |
| 2022-03-28 | 10.18 | $10.20 | 14300 |
| 2022-03-25 | 10.18 | $10.19 | 11500 |
| 2022-03-24 | 10.17 | $10.18 | 2000 |
| 2022-03-23 | 10.17 | $10.19 | 800 |
| 2022-03-22 | 10.17 | $10.18 | 1500 |
| 2022-03-21 | 10.17 | $10.18 | — |
| 2022-03-18 | 10.17 | $10.18 | — |
| 2022-03-17 | 10.16 | $10.18 | 3000 |
| 2022-03-16 | 10.16 | $10.17 | 400 |
| 2022-03-15 | 10.16 | $10.18 | 300 |
| 2022-03-14 | 10.16 | $10.17 | 2100 |
| 2022-03-11 | 10.16 | $10.17 | — |
| 2022-03-10 | 10.15 | $10.17 | — |
| 2022-03-09 | 10.15 | $10.17 | — |
| 2022-03-08 | 10.15 | $10.17 | — |
| 2022-03-07 | 10.15 | $10.17 | — |
| 2022-03-04 | 10.14 | $10.17 | 9000 |
| 2022-03-03 | 10.14 | $10.14 | 13700 |
| 2022-03-02 | 10.14 | $10.16 | 2100 |
| 2022-03-01 | 10.14 | $10.14 | — |
| 2022-02-28 | 10.14 | $10.14 | — |
| 2022-02-25 | 10.14 | $10.14 | — |
| 2022-02-24 | 10.14 | $10.14 | — |
| 2022-02-23 | 10.14 | $10.14 | — |
| 2022-02-22 | 10.14 | $10.14 | — |
| 2022-02-18 | 10.14 | $10.14 | — |
| 2022-02-17 | 10.14 | $10.14 | — |
| 2022-02-16 | 10.14 | $10.14 | 100 |
| 2022-02-15 | 10.14 | $10.14 | — |
| 2022-02-14 | 10.14 | $10.14 | 600 |
| 2022-02-11 | 10.14 | $10.14 | — |
| 2022-02-10 | 10.13 | $10.14 | — |
| 2022-02-09 | 10.13 | $10.14 | — |
| 2022-02-08 | 10.13 | $10.14 | — |
| 2022-02-07 | 10.13 | $10.14 | 1200 |
| 2022-02-04 | 10.13 | $10.14 | — |
| 2022-02-03 | 10.13 | $10.14 | — |
| 2022-02-02 | 10.13 | $10.14 | — |
| 2022-02-01 | 10.13 | $10.14 | 7900 |
| 2022-01-31 | 10.13 | $10.12 | 200 |
| 2022-01-28 | 10.13 | $10.13 | — |
| 2022-01-27 | 10.13 | $10.13 | — |
| 2022-01-26 | 10.13 | $10.13 | 1400 |
| 2022-01-25 | 10.13 | $10.12 | — |
| 2022-01-24 | 10.13 | $10.12 | — |
| 2022-01-21 | 10.14 | $10.12 | — |
| 2022-01-20 | 10.14 | $10.12 | — |
| 2022-01-19 | 10.14 | $10.12 | — |
| 2022-01-18 | 10.14 | $10.12 | 1000 |
| 2022-01-14 | 10.14 | $10.12 | 1100 |
| 2022-01-13 | 10.14 | $10.15 | — |
| 2022-01-12 | 10.14 | $10.15 | — |
| 2022-01-11 | 10.14 | $10.15 | — |
| 2022-01-10 | 10.13 | $10.15 | — |
| 2022-01-07 | 10.13 | $10.15 | — |
| 2022-01-06 | 10.12 | $10.15 | — |
| 2022-01-05 | 10.12 | $10.15 | — |
| 2022-01-04 | 10.11 | $10.15 | — |
| 2022-01-03 | 10.11 | $10.15 | — |
| 2021-12-31 | 10.10 | $10.15 | — |
| 2021-12-30 | 10.10 | $10.15 | — |
| 2021-12-29 | 10.09 | $10.15 | — |
| 2021-12-28 | 10.09 | $10.15 | 300 |
| 2021-12-27 | 10.08 | $10.13 | 100 |
| 2021-12-23 | 10.07 | $10.07 | — |
| 2021-12-22 | 10.08 | $10.07 | 2000 |
| 2021-12-21 | 10.08 | $10.07 | 500 |
| 2021-12-20 | 10.08 | $10.07 | 200 |
| 2021-12-17 | 10.08 | $10.07 | — |
| 2021-12-16 | 10.08 | $10.07 | 7500 |
| 2021-12-15 | 10.08 | $10.07 | — |
| 2021-12-14 | 10.08 | $10.07 | 15200 |
| 2021-12-13 | 10.08 | $10.07 | — |
| 2021-12-10 | 10.08 | $10.07 | — |
| 2021-12-09 | 10.09 | $10.07 | 100 |
| 2021-12-08 | 10.09 | $10.07 | 5300 |
| 2021-12-07 | 10.09 | $10.07 | 21300 |
| 2021-12-06 | 10.09 | $10.14 | 1500 |
| 2021-12-03 | 10.09 | $10.10 | — |
| 2021-12-02 | 10.08 | $10.10 | 100 |
| 2021-12-01 | 10.08 | $10.08 | — |
| 2021-11-30 | 10.08 | $10.08 | — |
| 2021-11-29 | 10.08 | $10.08 | — |
| 2021-11-26 | 10.09 | $10.08 | — |
| 2021-11-24 | 10.09 | $10.08 | — |
| 2021-11-23 | 10.09 | $10.08 | — |
| 2021-11-22 | 10.09 | $10.08 | — |
| 2021-11-19 | 10.09 | $10.08 | — |
| 2021-11-18 | 10.09 | $10.08 | — |
| 2021-11-17 | 10.09 | $10.08 | — |
| 2021-11-16 | 10.10 | $10.08 | 500 |
| 2021-11-15 | 10.10 | $10.10 | — |
| 2021-11-12 | 10.10 | $10.10 | — |
| 2021-11-11 | 10.10 | $10.10 | — |
| 2021-11-10 | 10.10 | $10.10 | — |
| 2021-11-09 | 10.10 | $10.10 | 1000 |
| 2021-11-08 | 10.10 | $10.07 | 6000 |
| 2021-11-05 | 10.11 | $10.09 | 100 |
| 2021-11-04 | 10.11 | $10.09 | 2100 |
| 2021-11-03 | 10.11 | $10.09 | — |
| 2021-11-02 | 10.11 | $10.09 | — |
| 2021-11-01 | 10.12 | $10.09 | 700 |
| 2021-10-29 | 10.12 | $10.15 | 900 |
| 2021-10-28 | 10.12 | $10.07 | — |
| 2021-10-27 | 10.12 | $10.07 | 1600 |
| 2021-10-26 | 10.13 | $10.06 | 3500 |
| 2021-10-25 | 10.13 | $10.17 | — |
| 2021-10-22 | 10.13 | $10.17 | — |
| 2021-10-21 | 10.12 | $10.17 | — |
| 2021-10-20 | 10.11 | $10.17 | — |
| 2021-10-19 | 10.11 | $10.17 | — |
| 2021-10-18 | 10.10 | $10.17 | 1800 |
| 2021-10-15 | 10.09 | $10.05 | — |
| 2021-10-14 | 10.10 | $10.05 | 100 |
| 2021-10-13 | 10.10 | $10.07 | — |
| 2021-10-12 | 10.10 | $10.07 | 200 |
| 2021-10-11 | 10.10 | $10.17 | 100 |
| 2021-10-08 | 10.09 | $10.17 | 100 |
| 2021-10-07 | 10.08 | $10.10 | 5800 |
| 2021-10-06 | 10.08 | $10.04 | 500 |
| 2021-10-05 | 10.08 | $10.13 | 600 |
| 2021-10-04 | 10.07 | $10.16 | — |
| 2021-10-01 | 10.06 | $10.16 | 800 |
| 2021-09-30 | 10.05 | $10.05 | 3200 |
| 2021-09-29 | 10.05 | $10.07 | 6100 |
| 2021-09-28 | 10.04 | $10.07 | — |
| 2021-09-27 | 10.04 | $10.07 | — |
| 2021-09-24 | 10.03 | $10.07 | 5900 |
| 2021-09-23 | 10.03 | $10.05 | 200 |
| 2021-09-22 | 10.02 | $10.07 | 25700 |
| 2021-09-21 | 10.02 | $10.05 | 100 |
| 2021-09-20 | 10.01 | $10.08 | 3300 |
| 2021-09-17 | 10.00 | $10.00 | — |
| 2021-09-16 | 10.00 | $10.00 | — |
| 2021-09-15 | 10.00 | $10.00 | 400 |
| 2021-09-14 | 10.01 | $10.05 | 10200 |
| 2021-09-13 | 10.00 | $10.00 | — |
| 2021-09-10 | 10.00 | $10.00 | 300 |
| 2021-09-09 | 10.00 | $10.04 | 1300 |
| 2021-09-08 | 10.00 | $10.05 | 300 |
| 2021-09-07 | 9.99 | $9.98 | — |
| 2021-09-03 | 9.99 | $9.98 | 100 |
| 2021-09-02 | 10.00 | $9.98 | 5200 |
| 2021-09-01 | 10.00 | $9.98 | 1900 |
| 2021-08-31 | 10.00 | $9.96 | 500 |
| 2021-08-30 | 10.00 | $10.00 | 900 |
| 2021-08-27 | 10.00 | $10.00 | — |
| 2021-08-26 | 10.00 | $10.00 | 14300 |
| 2021-08-25 | 10.00 | $10.00 | 76600 |
| 2021-08-24 | 10.00 | $9.99 | — |
| 2021-08-23 | 9.99 | $9.99 | — |
| 2021-08-20 | 9.99 | $9.99 | 4000 |
| 2021-08-19 | 9.99 | $10.04 | — |
| 2021-08-18 | 9.99 | $10.04 | — |
| 2021-08-17 | 9.98 | $10.04 | 100 |
| 2021-08-16 | 9.97 | $9.99 | — |
| 2021-08-13 | 9.97 | $9.99 | — |
| 2021-08-12 | 9.97 | $9.99 | — |
| 2021-08-11 | 9.97 | $9.99 | — |
| 2021-08-10 | 9.97 | $9.99 | — |
| 2021-08-09 | 9.97 | $9.99 | — |
| 2021-08-06 | 9.97 | $9.99 | 200 |
| 2021-08-05 | 9.97 | $9.95 | — |
| 2021-08-04 | 9.97 | $9.95 | — |
| 2021-08-03 | 9.98 | $9.95 | — |
| 2021-08-02 | 9.99 | $9.95 | — |
| 2021-07-30 | 9.99 | $9.95 | 1900 |
| 2021-07-29 | 10.00 | $9.93 | — |
| 2021-07-28 | 10.01 | $9.93 | — |
| 2021-07-27 | 10.02 | $9.93 | 243600 |
| 2021-07-26 | 10.02 | $9.91 | 62500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.03
2024-06-12
Close Price
$12.03
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.95
Average
10.81
Maximum
12.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-06-12 | 12.03 | $12.03 | — |
| 2024-06-11 | 12.03 | $12.03 | — |
| 2024-06-10 | 12.04 | $12.03 | — |
| 2024-06-07 | 12.04 | $12.03 | — |
| 2024-06-06 | 12.05 | $12.03 | — |
| 2024-06-05 | 12.05 | $12.03 | — |
| 2024-06-04 | 12.06 | $12.03 | — |
| 2024-06-03 | 12.07 | $12.03 | — |
| 2024-05-31 | 12.08 | $12.03 | — |
| 2024-05-30 | 12.09 | $12.03 | — |
| 2024-05-29 | 12.10 | $12.03 | — |
| 2024-05-28 | 12.12 | $12.03 | — |
| 2024-05-24 | 12.14 | $12.03 | — |
| 2024-05-23 | 12.16 | $12.03 | 79875 |
| 2024-05-22 | 12.18 | $12.23 | 300 |
| 2024-05-21 | 12.17 | $12.23 | — |
| 2024-05-14 | 12.15 | $12.23 | 222 |
| 2024-05-13 | 12.13 | $12.09 | 254 |
| 2024-05-10 | 12.14 | $12.09 | 202 |
| 2024-05-09 | 12.15 | $12.09 | 100 |
| 2024-05-01 | 12.16 | $12.23 | 205 |
| 2024-04-29 | 12.14 | $12.09 | 214 |
| 2024-04-26 | 12.14 | $12.09 | 103 |
| 2024-04-18 | 12.15 | $12.10 | 805 |
| 2024-04-16 | 12.16 | $12.16 | 2712 |
| 2024-04-15 | 12.15 | $12.15 | 626 |
| 2024-04-10 | 12.15 | $12.15 | 1003 |
| 2024-04-09 | 12.14 | $12.10 | 13856 |
| 2024-04-04 | 12.15 | $12.13 | 26 |
| 2024-04-03 | 12.15 | $12.13 | 11 |
| 2024-04-02 | 12.15 | $12.13 | 211 |
| 2024-04-01 | 12.14 | $12.08 | 1309 |
| 2024-03-28 | 12.15 | $12.08 | 4504 |
| 2024-03-27 | 12.16 | $12.05 | 411 |
| 2024-03-26 | 12.17 | $12.21 | 100102 |
| 2024-03-21 | 12.16 | $12.23 | 6721 |
| 2024-03-20 | 12.14 | $12.12 | 238 |
| 2024-03-15 | 12.13 | $12.23 | 7 |
| 2024-03-11 | 12.10 | $12.23 | 609 |
| 2024-03-07 | 12.07 | $12.20 | 206 |
| 2024-02-27 | 12.04 | $12.03 | — |
| 2024-02-26 | 12.03 | $12.03 | 100 |
| 2024-02-23 | 12.03 | $12.03 | 101 |
| 2024-02-22 | 12.03 | $11.97 | 85242 |
| 2024-02-21 | 12.04 | $11.98 | 2186 |
| 2024-02-20 | 12.04 | $12.03 | — |
| 2024-02-16 | 12.04 | $12.03 | — |
| 2024-02-15 | 12.04 | $12.03 | — |
| 2024-02-14 | 12.04 | $12.03 | — |
| 2024-02-13 | 12.03 | $12.03 | — |
| 2024-02-12 | 12.03 | $12.03 | — |
| 2024-02-09 | 12.02 | $12.03 | — |
| 2024-02-08 | 12.01 | $12.03 | — |
| 2024-02-07 | 12.00 | $12.03 | 101 |
| 2024-02-06 | 11.99 | $11.98 | — |
| 2024-02-05 | 11.99 | $11.98 | — |
| 2024-02-02 | 11.99 | $11.98 | — |
| 2024-02-01 | 11.98 | $11.98 | — |
| 2024-01-31 | 11.98 | $11.98 | — |
| 2024-01-30 | 11.97 | $11.98 | — |
| 2024-01-29 | 11.97 | $11.98 | 129 |
| 2024-01-26 | 11.96 | $11.90 | — |
| 2024-01-25 | 11.97 | $11.90 | — |
| 2024-01-24 | 11.98 | $11.90 | 8182 |
| 2024-01-23 | 11.99 | $11.92 | 1864 |
| 2024-01-22 | 11.99 | $12.00 | — |
| 2024-01-19 | 11.98 | $12.00 | 1706 |
| 2024-01-18 | 11.97 | $11.96 | — |
| 2024-01-17 | 11.97 | $11.96 | — |
| 2024-01-16 | 11.96 | $11.96 | — |
| 2024-01-12 | 11.95 | $11.96 | — |
| 2024-01-11 | 11.94 | $11.96 | 414 |
| 2024-01-10 | 11.93 | $11.95 | 2015 |
| 2024-01-09 | 11.92 | $12.03 | 2844 |
| 2024-01-08 | 11.89 | $11.99 | 453 |
| 2024-01-05 | 11.86 | $11.88 | 200 |
| 2024-01-04 | 11.85 | $11.83 | — |
| 2024-01-03 | 11.85 | $11.83 | — |
| 2024-01-02 | 11.85 | $11.83 | — |
| 2023-12-29 | 11.85 | $11.83 | — |
| 2023-12-28 | 11.84 | $11.83 | 183122 |
| 2023-12-27 | 11.84 | $11.83 | — |
| 2023-12-26 | 11.84 | $11.83 | — |
| 2023-12-22 | 11.83 | $11.83 | — |
| 2023-12-21 | 11.83 | $11.83 | 140673 |
| 2023-12-20 | 11.82 | $11.84 | — |
| 2023-12-19 | 11.81 | $11.84 | — |
| 2023-12-18 | 11.80 | $11.84 | — |
| 2023-12-15 | 11.79 | $11.84 | 101 |
| 2023-12-14 | 11.77 | $11.77 | — |
| 2023-12-13 | 11.77 | $11.77 | — |
| 2023-12-12 | 11.76 | $11.77 | — |
| 2023-12-11 | 11.76 | $11.77 | 117 |
| 2023-12-08 | 11.75 | $11.75 | 2993 |
| 2023-12-07 | 11.74 | $11.75 | — |
| 2023-12-06 | 11.74 | $11.75 | — |
| 2023-12-05 | 11.73 | $11.75 | — |
| 2023-12-04 | 11.73 | $11.75 | 158 |
| 2023-12-01 | 11.72 | $11.72 | — |
| 2023-11-30 | 11.71 | $11.72 | — |
| 2023-11-29 | 11.71 | $11.72 | — |
| 2023-11-28 | 11.70 | $11.72 | — |
| 2023-11-27 | 11.69 | $11.72 | 1271 |
| 2023-11-24 | 11.69 | $11.70 | — |
| 2023-11-22 | 11.68 | $11.70 | 588 |
| 2023-11-21 | 11.67 | $11.69 | 240 |
| 2023-11-20 | 11.67 | $11.69 | 2249 |
| 2023-11-17 | 11.66 | $11.68 | — |
| 2023-11-16 | 11.65 | $11.68 | 4954 |
| 2023-11-15 | 11.65 | $11.68 | 18878 |
| 2023-11-14 | 11.64 | $11.64 | — |
| 2023-11-13 | 11.64 | $11.64 | 103 |
| 2023-11-10 | 11.64 | $11.64 | — |
| 2023-11-09 | 11.63 | $11.64 | — |
| 2023-11-08 | 11.63 | $11.64 | — |
| 2023-11-07 | 11.63 | $11.64 | 394 |
| 2023-11-06 | 11.63 | $11.64 | 2056 |
| 2023-11-03 | 11.62 | $11.62 | 1133 |
| 2023-11-02 | 11.62 | $11.62 | — |
| 2023-11-01 | 11.62 | $11.62 | 100 |
| 2023-10-31 | 11.62 | $11.62 | — |
| 2023-10-30 | 11.62 | $11.62 | — |
| 2023-10-27 | 11.62 | $11.62 | 29011 |
| 2023-10-26 | 11.62 | $11.60 | — |
| 2023-10-25 | 11.63 | $11.60 | — |
| 2023-10-24 | 11.63 | $11.60 | — |
| 2023-10-23 | 11.64 | $11.60 | 604 |
| 2023-10-20 | 11.65 | $11.60 | 26867 |
| 2023-10-19 | 11.65 | $11.65 | — |
| 2023-10-18 | 11.65 | $11.65 | 163 |
| 2023-10-17 | 11.65 | $11.62 | — |
| 2023-10-16 | 11.66 | $11.62 | — |
| 2023-10-13 | 11.66 | $11.62 | 100 |
| 2023-10-12 | 11.66 | $11.62 | — |
| 2023-10-11 | 11.67 | $11.62 | — |
| 2023-10-10 | 11.68 | $11.62 | — |
| 2023-10-09 | 11.68 | $11.62 | 100 |
| 2023-10-06 | 11.69 | $11.62 | 307 |
| 2023-10-05 | 11.70 | $11.62 | 402 |
| 2023-10-04 | 11.71 | $11.67 | — |
| 2023-10-03 | 11.71 | $11.67 | — |
| 2023-10-02 | 11.71 | $11.67 | — |
| 2023-09-29 | 11.71 | $11.67 | 1031 |
| 2023-09-28 | 11.71 | $11.67 | 494 |
| 2023-09-27 | 11.71 | $11.68 | 364 |
| 2023-09-26 | 11.70 | $11.70 | — |
| 2023-09-25 | 11.70 | $11.70 | — |
| 2023-09-22 | 11.68 | $11.70 | 2049 |
| 2023-09-21 | 11.67 | $11.59 | 2377 |
| 2023-09-20 | 11.68 | $11.67 | 100 |
| 2023-09-19 | 11.67 | $11.67 | 1781 |
| 2023-09-18 | 11.66 | $11.67 | 12205 |
| 2023-09-15 | 11.64 | $11.61 | 38259 |
| 2023-09-14 | 11.64 | $11.60 | 949 |
| 2023-09-13 | 11.63 | $11.60 | 47507 |
| 2023-09-12 | 11.63 | $11.63 | 403462 |
| 2023-09-11 | 11.62 | $11.65 | — |
| 2023-09-08 | 11.60 | $11.65 | 245 |
| 2023-09-07 | 11.57 | $11.65 | 105095 |
| 2023-09-06 | 11.55 | $11.64 | 10383 |
| 2023-09-05 | 11.52 | $11.60 | 8267 |
| 2023-09-01 | 11.49 | $11.55 | — |
| 2023-08-31 | 11.47 | $11.55 | 2561 |
| 2023-08-30 | 11.44 | $11.50 | 35352 |
| 2023-08-29 | 11.43 | $11.50 | 16743 |
| 2023-08-28 | 11.41 | $11.45 | 987 |
| 2023-08-25 | 11.39 | $11.41 | — |
| 2023-08-24 | 11.38 | $11.41 | 254 |
| 2023-08-23 | 11.37 | $11.41 | 2205 |
| 2023-08-22 | 11.36 | $11.42 | 45871 |
| 2023-08-21 | 11.34 | $11.40 | 101 |
| 2023-08-18 | 11.33 | $11.29 | 6900 |
| 2023-08-17 | 11.33 | $11.29 | — |
| 2023-08-16 | 11.34 | $11.29 | 104 |
| 2023-08-15 | 11.34 | $11.35 | 13480 |
| 2023-08-14 | 11.34 | $11.35 | 1686 |
| 2023-08-11 | 11.33 | $11.34 | — |
| 2023-08-10 | 11.33 | $11.34 | 220 |
| 2023-08-09 | 11.32 | $11.33 | 300 |
| 2023-08-08 | 11.31 | $11.25 | 202 |
| 2023-08-07 | 11.32 | $11.25 | 199 |
| 2023-08-04 | 11.34 | $11.33 | 300 |
| 2023-08-03 | 11.33 | $11.34 | 100 |
| 2023-08-02 | 11.33 | $11.31 | 200 |
| 2023-08-01 | 11.33 | $11.31 | 200 |
| 2023-07-31 | 11.32 | $11.31 | 4500 |
| 2023-07-28 | 11.32 | $11.31 | 200 |
| 2023-07-27 | 11.32 | $11.34 | — |
| 2023-07-26 | 11.31 | $11.34 | 100 |
| 2023-07-25 | 11.30 | $11.29 | 300 |
| 2023-07-24 | 11.29 | $11.34 | — |
| 2023-07-21 | 11.28 | $11.34 | 100 |
| 2023-07-20 | 11.26 | $11.34 | 200 |
| 2023-07-19 | 11.24 | $11.28 | 1500 |
| 2023-07-18 | 11.23 | $11.28 | 2200 |
| 2023-07-17 | 11.22 | $11.18 | 200 |
| 2023-07-14 | 11.23 | $11.17 | 100 |
| 2023-07-13 | 11.23 | $11.27 | 800 |
| 2023-07-12 | 11.22 | $11.22 | 7100 |
| 2023-07-11 | 11.22 | $11.15 | 200 |
| 2023-07-10 | 11.23 | $11.21 | 200 |
| 2023-07-07 | 11.24 | $11.21 | 300 |
| 2023-07-06 | 11.24 | $11.22 | 600 |
| 2023-07-05 | 11.24 | $11.21 | 300 |
| 2023-07-03 | 11.24 | $11.21 | 200 |
| 2023-06-30 | 11.24 | $11.21 | 100 |
| 2023-06-29 | 11.24 | $11.21 | 100 |
| 2023-06-28 | 11.24 | $11.19 | 200 |
| 2023-06-27 | 11.24 | $11.19 | 100 |
| 2023-06-26 | 11.25 | $11.21 | 3600 |
| 2023-06-23 | 11.25 | $11.24 | — |
| 2023-06-22 | 11.25 | $11.24 | — |
| 2023-06-21 | 11.24 | $11.24 | — |
| 2023-06-20 | 11.23 | $11.24 | 13700 |
| 2023-06-16 | 11.23 | $11.24 | — |
| 2023-06-15 | 11.22 | $11.24 | — |
| 2023-06-14 | 11.20 | $11.24 | — |
| 2023-06-13 | 11.19 | $11.24 | 300 |
| 2023-06-12 | 11.17 | $11.15 | — |
| 2023-06-09 | 11.17 | $11.15 | — |
| 2023-06-08 | 11.17 | $11.15 | 1100 |
| 2023-06-07 | 11.16 | $11.15 | 8700 |
| 2023-06-06 | 11.16 | $11.16 | 6300 |
| 2023-06-05 | 11.15 | $11.14 | 46200 |
| 2023-06-02 | 11.15 | $11.13 | 1000 |
| 2023-06-01 | 11.15 | $11.13 | 100 |
| 2023-05-31 | 11.14 | $11.13 | 200 |
| 2023-05-30 | 11.14 | $11.14 | 100 |
| 2023-05-26 | 11.13 | $11.13 | 200 |
| 2023-05-25 | 11.12 | $11.13 | 100 |
| 2023-05-24 | 11.11 | $11.13 | 400 |
| 2023-05-23 | 11.10 | $11.12 | 300 |
| 2023-05-22 | 11.09 | $11.12 | 600 |
| 2023-05-19 | 11.08 | $11.12 | 100 |
| 2023-05-18 | 11.07 | $11.12 | 3000 |
| 2023-05-17 | 11.05 | $11.02 | 200 |
| 2023-05-16 | 11.05 | $11.06 | 1700 |
| 2023-05-15 | 11.04 | $11.02 | 2700 |
| 2023-05-12 | 11.04 | $11.12 | 76400 |
| 2023-05-11 | 11.01 | $11.01 | 100 |
| 2023-05-10 | 11.01 | $10.95 | 100 |
| 2023-05-09 | 11.02 | $11.00 | 100 |
| 2023-05-08 | 11.02 | $11.02 | 1200 |
| 2023-05-05 | 11.01 | $11.00 | 100 |
| 2023-05-04 | 11.00 | $11.02 | 300 |
| 2023-05-03 | 11.00 | $11.03 | 1400 |
| 2023-05-02 | 10.98 | $11.03 | 3200 |
| 2023-05-01 | 10.97 | $11.00 | — |
| 2023-04-28 | 10.95 | $11.00 | 500 |
| 2023-04-27 | 10.94 | $10.98 | 13500 |
| 2023-04-26 | 10.93 | $10.91 | 100 |
| 2023-04-25 | 10.93 | $10.94 | — |
| 2023-04-24 | 10.92 | $10.94 | 1000 |
| 2023-04-21 | 10.91 | $10.93 | 600 |
| 2023-04-20 | 10.90 | $10.90 | — |
| 2023-04-19 | 10.90 | $10.90 | — |
| 2023-04-18 | 10.90 | $10.90 | 1200 |
| 2023-04-17 | 10.90 | $10.90 | 100 |
| 2023-04-14 | 10.89 | $10.90 | 2000 |
| 2023-04-13 | 10.89 | $10.88 | — |
| 2023-04-12 | 10.88 | $10.88 | — |
| 2023-04-11 | 10.88 | $10.88 | — |
| 2023-04-10 | 10.88 | $10.88 | 1100 |
| 2023-04-06 | 10.88 | $10.88 | 100 |
| 2023-04-05 | 10.87 | $10.89 | 700 |
| 2023-04-04 | 10.86 | $10.88 | 2100 |
| 2023-04-03 | 10.86 | $10.87 | 12000 |
| 2023-03-31 | 10.85 | $10.87 | 1000 |
| 2023-03-30 | 10.85 | $10.86 | 1000 |
| 2023-03-29 | 10.84 | $10.85 | 1000 |
| 2023-03-28 | 10.84 | $10.86 | 7700 |
| 2023-03-27 | 10.83 | $10.85 | 3100 |
| 2023-03-24 | 10.82 | $10.84 | 10600 |
| 2023-03-23 | 10.81 | $10.83 | 2800 |
| 2023-03-22 | 10.81 | $10.82 | 300 |
| 2023-03-21 | 10.81 | $10.82 | 10900 |
| 2023-03-20 | 10.80 | $10.81 | 300 |
| 2023-03-17 | 10.80 | $10.79 | 900 |
| 2023-03-16 | 10.80 | $10.79 | 200 |
| 2023-03-15 | 10.80 | $10.79 | 100 |
| 2023-03-14 | 10.80 | $10.79 | — |
| 2023-03-13 | 10.80 | $10.79 | 200 |
| 2023-03-10 | 10.80 | $10.80 | 100 |
| 2023-03-09 | 10.80 | $10.80 | 100 |
| 2023-03-08 | 10.80 | $10.79 | 100 |
| 2023-03-07 | 10.80 | $10.79 | 300 |
| 2023-03-06 | 10.80 | $10.80 | 100 |
| 2023-03-03 | 10.80 | $10.81 | 21600 |
| 2023-03-02 | 10.80 | $10.80 | 200 |
| 2023-03-01 | 10.80 | $10.79 | 5600 |
| 2023-02-28 | 10.80 | $10.77 | — |
| 2023-02-27 | 10.80 | $10.77 | 800 |
| 2023-02-24 | 10.80 | $10.80 | 101500 |
| 2023-02-23 | 10.80 | $10.80 | 100 |
| 2023-02-22 | 10.80 | $10.79 | — |
| 2023-02-21 | 10.80 | $10.79 | — |
| 2023-02-17 | 10.80 | $10.79 | 100 |
| 2023-02-16 | 10.79 | $10.79 | 300 |
| 2023-02-15 | 10.79 | $10.79 | 83600 |
| 2023-02-14 | 10.79 | $10.77 | 100 |
| 2023-02-13 | 10.79 | $10.77 | — |
| 2023-02-10 | 10.79 | $10.77 | — |
| 2023-02-09 | 10.79 | $10.77 | 100 |
| 2023-02-08 | 10.79 | $10.77 | 100 |
| 2023-02-07 | 10.80 | $10.77 | 200 |
| 2023-02-06 | 10.80 | $10.78 | 11300 |
| 2023-02-03 | 10.80 | $10.78 | 28700 |
| 2023-02-02 | 10.80 | $10.79 | 2000 |
| 2023-02-01 | 10.79 | $10.78 | 500 |
| 2023-01-31 | 10.79 | $10.78 | 700 |
| 2023-01-30 | 10.79 | $10.80 | 700 |
| 2023-01-27 | 10.78 | $10.78 | 600 |
| 2023-01-26 | 10.77 | $10.80 | 400 |
| 2023-01-25 | 10.76 | $10.76 | 2600 |
| 2023-01-24 | 10.76 | $10.77 | 500 |
| 2023-01-23 | 10.75 | $10.77 | 700 |
| 2023-01-20 | 10.74 | $10.74 | 1100 |
| 2023-01-19 | 10.74 | $10.75 | 2800 |
| 2023-01-18 | 10.73 | $10.73 | 500 |
| 2023-01-17 | 10.72 | $10.73 | 300 |
| 2023-01-13 | 10.72 | $10.72 | 900 |
| 2023-01-12 | 10.71 | $10.70 | — |
| 2023-01-11 | 10.71 | $10.70 | 100 |
| 2023-01-10 | 10.71 | $10.70 | 1900 |
| 2023-01-09 | 10.71 | $10.69 | 10300 |
| 2023-01-06 | 10.71 | $10.67 | 23700 |
| 2023-01-05 | 10.71 | $10.68 | 8300 |
| 2023-01-04 | 10.71 | $10.70 | 3400 |
| 2023-01-03 | 10.71 | $10.65 | 425300 |
| 2022-12-30 | 10.72 | $10.62 | 14800 |
| 2022-12-29 | 10.73 | $11.05 | 2600 |
| 2022-12-28 | 10.66 | $10.69 | 500 |
| 2022-12-27 | 10.65 | $10.63 | — |
| 2022-12-23 | 10.65 | $10.63 | 8200 |
| 2022-12-22 | 10.65 | $10.63 | 200 |
| 2022-12-21 | 10.65 | $10.65 | 900 |
| 2022-12-20 | 10.64 | $10.62 | 3800 |
| 2022-12-19 | 10.64 | $10.67 | — |
| 2022-12-16 | 10.63 | $10.67 | 1600 |
| 2022-12-15 | 10.62 | $10.61 | 9300 |
| 2022-12-14 | 10.62 | $10.61 | 3800 |
| 2022-12-13 | 10.62 | $10.61 | 1300 |
| 2022-12-12 | 10.62 | $10.61 | 600 |
| 2022-12-09 | 10.61 | $10.62 | 500 |
| 2022-12-08 | 10.61 | $10.62 | — |
| 2022-12-07 | 10.60 | $10.62 | 25800 |
| 2022-12-06 | 10.59 | $10.60 | 5700 |
| 2022-12-05 | 10.59 | $10.59 | — |
| 2022-12-02 | 10.59 | $10.59 | — |
| 2022-12-01 | 10.58 | $10.59 | 1300 |
| 2022-11-30 | 10.58 | $10.59 | 3600 |
| 2022-11-29 | 10.57 | $10.59 | 5700 |
| 2022-11-28 | 10.56 | $10.58 | 1000 |
| 2022-11-25 | 10.56 | $10.54 | 75000 |
| 2022-11-23 | 10.56 | $10.56 | — |
| 2022-11-22 | 10.56 | $10.56 | 200 |
| 2022-11-21 | 10.55 | $10.56 | 5600 |
| 2022-11-18 | 10.55 | $10.55 | 1000 |
| 2022-11-17 | 10.54 | $10.54 | 1000 |
| 2022-11-16 | 10.54 | $10.55 | 2200 |
| 2022-11-15 | 10.54 | $10.54 | 1000 |
| 2022-11-14 | 10.54 | $10.53 | 3100 |
| 2022-11-11 | 10.54 | $10.53 | 5100 |
| 2022-11-10 | 10.53 | $10.53 | — |
| 2022-11-09 | 10.53 | $10.53 | 33200 |
| 2022-11-08 | 10.53 | $10.52 | 20100 |
| 2022-11-07 | 10.53 | $10.52 | 1000 |
| 2022-11-04 | 10.53 | $10.53 | — |
| 2022-11-03 | 10.53 | $10.53 | — |
| 2022-11-02 | 10.52 | $10.53 | — |
| 2022-11-01 | 10.52 | $10.53 | 81000 |
| 2022-10-31 | 10.51 | $10.50 | 3400 |
| 2022-10-28 | 10.51 | $10.51 | 4300 |
| 2022-10-27 | 10.51 | $10.51 | — |
| 2022-10-26 | 10.51 | $10.51 | 100 |
| 2022-10-25 | 10.50 | $10.49 | — |
| 2022-10-24 | 10.50 | $10.49 | — |
| 2022-10-21 | 10.50 | $10.49 | — |
| 2022-10-20 | 10.50 | $10.49 | 200 |
| 2022-10-19 | 10.50 | $10.48 | 3000 |
| 2022-10-18 | 10.50 | $10.51 | 300 |
| 2022-10-17 | 10.50 | $10.50 | — |
| 2022-10-14 | 10.49 | $10.50 | 3500 |
| 2022-10-13 | 10.49 | $10.50 | 100 |
| 2022-10-12 | 10.48 | $10.50 | 15000 |
| 2022-10-11 | 10.48 | $10.50 | 9000 |
| 2022-10-10 | 10.47 | $10.50 | — |
| 2022-10-07 | 10.46 | $10.50 | 20200 |
| 2022-10-06 | 10.45 | $10.45 | 15100 |
| 2022-10-05 | 10.45 | $10.45 | 36800 |
| 2022-10-04 | 10.44 | $10.45 | 49600 |
| 2022-10-03 | 10.44 | $10.45 | 10900 |
| 2022-09-30 | 10.44 | $10.43 | 26200 |
| 2022-09-29 | 10.44 | $10.43 | — |
| 2022-09-28 | 10.44 | $10.43 | — |
| 2022-09-27 | 10.44 | $10.43 | — |
| 2022-09-26 | 10.43 | $10.43 | 9400 |
| 2022-09-23 | 10.43 | $10.43 | — |
| 2022-09-22 | 10.43 | $10.43 | — |
| 2022-09-21 | 10.43 | $10.43 | 5500 |
| 2022-09-20 | 10.43 | $10.43 | 3000 |
| 2022-09-19 | 10.43 | $10.42 | 800 |
| 2022-09-16 | 10.42 | $10.42 | — |
| 2022-09-15 | 10.42 | $10.42 | — |
| 2022-09-14 | 10.42 | $10.42 | 11500 |
| 2022-09-13 | 10.42 | $10.42 | — |
| 2022-09-12 | 10.42 | $10.42 | — |
| 2022-09-09 | 10.41 | $10.42 | 4800 |
| 2022-09-08 | 10.41 | $10.40 | — |
| 2022-09-07 | 10.41 | $10.40 | — |
| 2022-09-06 | 10.41 | $10.40 | — |
| 2022-09-02 | 10.41 | $10.40 | — |
| 2022-09-01 | 10.41 | $10.40 | — |
| 2022-08-31 | 10.41 | $10.40 | — |
| 2022-08-30 | 10.41 | $10.40 | — |
| 2022-08-29 | 10.40 | $10.40 | — |
| 2022-08-26 | 10.40 | $10.40 | 5000 |
| 2022-08-25 | 10.40 | $10.40 | — |
| 2022-08-24 | 10.40 | $10.40 | — |
| 2022-08-23 | 10.39 | $10.40 | 5000 |
| 2022-08-22 | 10.39 | $10.40 | 19900 |
| 2022-08-19 | 10.39 | $10.42 | 800 |
| 2022-08-18 | 10.38 | $10.38 | — |
| 2022-08-17 | 10.37 | $10.38 | — |
| 2022-08-16 | 10.37 | $10.38 | — |
| 2022-08-15 | 10.36 | $10.38 | 9200 |
| 2022-08-12 | 10.36 | $10.37 | 3800 |
| 2022-08-11 | 10.35 | $10.35 | 100 |
| 2022-08-10 | 10.35 | $10.35 | — |
| 2022-08-09 | 10.35 | $10.35 | — |
| 2022-08-08 | 10.35 | $10.35 | 100 |
| 2022-08-05 | 10.35 | $10.35 | — |
| 2022-08-04 | 10.35 | $10.35 | 100 |
| 2022-08-03 | 10.34 | $10.34 | — |
| 2022-08-02 | 10.34 | $10.34 | 7800 |
| 2022-08-01 | 10.34 | $10.35 | 10100 |
| 2022-07-29 | 10.34 | $10.34 | 15300 |
| 2022-07-28 | 10.34 | $10.34 | 7500 |
| 2022-07-27 | 10.33 | $10.35 | 113100 |
| 2022-07-26 | 10.33 | $10.33 | 4400 |
| 2022-07-25 | 10.33 | $10.34 | 113900 |
| 2022-07-22 | 10.32 | $10.32 | 200 |
| 2022-07-21 | 10.32 | $10.32 | 1400 |
| 2022-07-20 | 10.32 | $10.32 | — |
| 2022-07-19 | 10.32 | $10.32 | — |
| 2022-07-18 | 10.32 | $10.32 | — |
| 2022-07-15 | 10.31 | $10.32 | 100 |
| 2022-07-14 | 10.31 | $10.31 | 34200 |
| 2022-07-13 | 10.31 | $10.31 | 400 |
| 2022-07-12 | 10.31 | $10.31 | 200 |
| 2022-07-11 | 10.31 | $10.30 | — |
| 2022-07-08 | 10.31 | $10.30 | 50000 |
| 2022-07-07 | 10.31 | $10.30 | — |
| 2022-07-06 | 10.31 | $10.30 | 800 |
| 2022-07-05 | 10.31 | $10.30 | — |
| 2022-07-01 | 10.30 | $10.30 | 9900 |
| 2022-06-30 | 10.30 | $10.30 | 400 |
| 2022-06-29 | 10.30 | $10.31 | — |
| 2022-06-28 | 10.30 | $10.31 | — |
| 2022-06-27 | 10.30 | $10.31 | — |
| 2022-06-24 | 10.29 | $10.31 | 700 |
| 2022-06-23 | 10.29 | $10.28 | — |
| 2022-06-22 | 10.29 | $10.28 | — |
| 2022-06-21 | 10.29 | $10.28 | 1000 |
| 2022-06-17 | 10.28 | $10.28 | — |
| 2022-06-16 | 10.28 | $10.28 | — |
| 2022-06-15 | 10.28 | $10.28 | — |
| 2022-06-14 | 10.28 | $10.28 | 9500 |
| 2022-06-13 | 10.28 | $10.28 | 26700 |
| 2022-06-10 | 10.28 | $10.28 | — |
| 2022-06-09 | 10.28 | $10.28 | — |
| 2022-06-08 | 10.28 | $10.28 | — |
| 2022-06-07 | 10.27 | $10.28 | 5400 |
| 2022-06-06 | 10.27 | $10.28 | 200 |
| 2022-06-03 | 10.27 | $10.27 | — |
| 2022-06-02 | 10.27 | $10.27 | 2000 |
| 2022-06-01 | 10.26 | $10.27 | — |
| 2022-05-31 | 10.26 | $10.27 | — |
| 2022-05-27 | 10.26 | $10.27 | 300 |
| 2022-05-26 | 10.25 | $10.25 | 19700 |
| 2022-05-25 | 10.25 | $10.27 | 500 |
| 2022-05-24 | 10.25 | $10.26 | 100 |
| 2022-05-23 | 10.25 | $10.24 | — |
| 2022-05-20 | 10.25 | $10.24 | — |
| 2022-05-19 | 10.25 | $10.24 | — |
| 2022-05-18 | 10.25 | $10.24 | — |
| 2022-05-17 | 10.25 | $10.24 | — |
| 2022-05-16 | 10.25 | $10.24 | — |
| 2022-05-13 | 10.25 | $10.24 | — |
| 2022-05-12 | 10.25 | $10.24 | 5000 |
| 2022-05-11 | 10.25 | $10.24 | 200 |
| 2022-05-10 | 10.25 | $10.24 | 11400 |
| 2022-05-09 | 10.25 | $10.24 | — |
| 2022-05-06 | 10.25 | $10.24 | 100 |
| 2022-05-05 | 10.25 | $10.24 | 100 |
| 2022-05-04 | 10.25 | $10.24 | — |
| 2022-05-03 | 10.25 | $10.24 | — |
| 2022-05-02 | 10.25 | $10.24 | — |
| 2022-04-29 | 10.25 | $10.24 | — |
| 2022-04-28 | 10.25 | $10.24 | 3500 |
| 2022-04-27 | 10.25 | $10.24 | — |
| 2022-04-26 | 10.25 | $10.24 | — |
| 2022-04-25 | 10.25 | $10.24 | — |
| 2022-04-22 | 10.24 | $10.24 | — |
| 2022-04-21 | 10.24 | $10.24 | — |
| 2022-04-20 | 10.24 | $10.24 | — |
| 2022-04-19 | 10.24 | $10.24 | — |
| 2022-04-18 | 10.24 | $10.24 | — |
| 2022-04-14 | 10.23 | $10.24 | 15900 |
| 2022-04-13 | 10.23 | $10.24 | — |
| 2022-04-12 | 10.22 | $10.24 | 200 |
| 2022-04-11 | 10.22 | $10.24 | 100 |
| 2022-04-08 | 10.21 | $10.22 | 1000 |
| 2022-04-07 | 10.20 | $10.20 | 10000 |
| 2022-04-06 | 10.20 | $10.20 | — |
| 2022-04-05 | 10.20 | $10.20 | — |
| 2022-04-04 | 10.20 | $10.20 | — |
| 2022-04-01 | 10.20 | $10.20 | — |
| 2022-03-31 | 10.20 | $10.20 | — |
| 2022-03-30 | 10.20 | $10.20 | 100 |
| 2022-03-29 | 10.19 | $10.20 | — |
| 2022-03-28 | 10.19 | $10.20 | 14300 |
| 2022-03-25 | 10.19 | $10.19 | 11500 |
| 2022-03-24 | 10.18 | $10.18 | 2000 |
| 2022-03-23 | 10.18 | $10.19 | 800 |
| 2022-03-22 | 10.18 | $10.18 | 1500 |
| 2022-03-21 | 10.18 | $10.18 | — |
| 2022-03-18 | 10.18 | $10.18 | — |
| 2022-03-17 | 10.17 | $10.18 | 3000 |
| 2022-03-16 | 10.17 | $10.17 | 400 |
| 2022-03-15 | 10.17 | $10.18 | 300 |
| 2022-03-14 | 10.17 | $10.17 | 2100 |
| 2022-03-11 | 10.17 | $10.17 | — |
| 2022-03-10 | 10.16 | $10.17 | — |
| 2022-03-09 | 10.16 | $10.17 | — |
| 2022-03-08 | 10.16 | $10.17 | — |
| 2022-03-07 | 10.15 | $10.17 | — |
| 2022-03-04 | 10.15 | $10.17 | 9000 |
| 2022-03-03 | 10.15 | $10.14 | 13700 |
| 2022-03-02 | 10.15 | $10.16 | 2100 |
| 2022-03-01 | 10.14 | $10.14 | — |
| 2022-02-28 | 10.14 | $10.14 | — |
| 2022-02-25 | 10.14 | $10.14 | — |
| 2022-02-24 | 10.14 | $10.14 | — |
| 2022-02-23 | 10.14 | $10.14 | — |
| 2022-02-22 | 10.14 | $10.14 | — |
| 2022-02-18 | 10.14 | $10.14 | — |
| 2022-02-17 | 10.14 | $10.14 | — |
| 2022-02-16 | 10.14 | $10.14 | 100 |
| 2022-02-15 | 10.14 | $10.14 | — |
| 2022-02-14 | 10.14 | $10.14 | 600 |
| 2022-02-11 | 10.14 | $10.14 | — |
| 2022-02-10 | 10.14 | $10.14 | — |
| 2022-02-09 | 10.14 | $10.14 | — |
| 2022-02-08 | 10.14 | $10.14 | — |
| 2022-02-07 | 10.14 | $10.14 | 1200 |
| 2022-02-04 | 10.14 | $10.14 | — |
| 2022-02-03 | 10.14 | $10.14 | — |
| 2022-02-02 | 10.14 | $10.14 | — |
| 2022-02-01 | 10.13 | $10.14 | 7900 |
| 2022-01-31 | 10.13 | $10.12 | 200 |
| 2022-01-28 | 10.13 | $10.13 | — |
| 2022-01-27 | 10.13 | $10.13 | — |
| 2022-01-26 | 10.13 | $10.13 | 1400 |
| 2022-01-25 | 10.13 | $10.12 | — |
| 2022-01-24 | 10.14 | $10.12 | — |
| 2022-01-21 | 10.14 | $10.12 | — |
| 2022-01-20 | 10.14 | $10.12 | — |
| 2022-01-19 | 10.14 | $10.12 | — |
| 2022-01-18 | 10.15 | $10.12 | 1000 |
| 2022-01-14 | 10.15 | $10.12 | 1100 |
| 2022-01-13 | 10.15 | $10.15 | — |
| 2022-01-12 | 10.15 | $10.15 | — |
| 2022-01-11 | 10.15 | $10.15 | — |
| 2022-01-10 | 10.15 | $10.15 | — |
| 2022-01-07 | 10.15 | $10.15 | — |
| 2022-01-06 | 10.14 | $10.15 | — |
| 2022-01-05 | 10.14 | $10.15 | — |
| 2022-01-04 | 10.13 | $10.15 | — |
| 2022-01-03 | 10.13 | $10.15 | — |
| 2021-12-31 | 10.12 | $10.15 | — |
| 2021-12-30 | 10.11 | $10.15 | — |
| 2021-12-29 | 10.10 | $10.15 | — |
| 2021-12-28 | 10.09 | $10.15 | 300 |
| 2021-12-27 | 10.08 | $10.13 | 100 |
| 2021-12-23 | 10.07 | $10.07 | — |
| 2021-12-22 | 10.07 | $10.07 | 2000 |
| 2021-12-21 | 10.07 | $10.07 | 500 |
| 2021-12-20 | 10.07 | $10.07 | 200 |
| 2021-12-17 | 10.07 | $10.07 | — |
| 2021-12-16 | 10.07 | $10.07 | 7500 |
| 2021-12-15 | 10.07 | $10.07 | — |
| 2021-12-14 | 10.08 | $10.07 | 15200 |
| 2021-12-13 | 10.08 | $10.07 | — |
| 2021-12-10 | 10.08 | $10.07 | — |
| 2021-12-09 | 10.08 | $10.07 | 100 |
| 2021-12-08 | 10.09 | $10.07 | 5300 |
| 2021-12-07 | 10.09 | $10.07 | 21300 |
| 2021-12-06 | 10.10 | $10.14 | 1500 |
| 2021-12-03 | 10.09 | $10.10 | — |
| 2021-12-02 | 10.08 | $10.10 | 100 |
| 2021-12-01 | 10.08 | $10.08 | — |
| 2021-11-30 | 10.08 | $10.08 | — |
| 2021-11-29 | 10.08 | $10.08 | — |
| 2021-11-26 | 10.08 | $10.08 | — |
| 2021-11-24 | 10.08 | $10.08 | — |
| 2021-11-23 | 10.09 | $10.08 | — |
| 2021-11-22 | 10.09 | $10.08 | — |
| 2021-11-19 | 10.09 | $10.08 | — |
| 2021-11-18 | 10.09 | $10.08 | — |
| 2021-11-17 | 10.09 | $10.08 | — |
| 2021-11-16 | 10.10 | $10.08 | 500 |
| 2021-11-15 | 10.10 | $10.10 | — |
| 2021-11-12 | 10.10 | $10.10 | — |
| 2021-11-11 | 10.10 | $10.10 | — |
| 2021-11-10 | 10.10 | $10.10 | — |
| 2021-11-09 | 10.10 | $10.10 | 1000 |
| 2021-11-08 | 10.10 | $10.07 | 6000 |
| 2021-11-05 | 10.11 | $10.09 | 100 |
| 2021-11-04 | 10.11 | $10.09 | 2100 |
| 2021-11-03 | 10.12 | $10.09 | — |
| 2021-11-02 | 10.12 | $10.09 | — |
| 2021-11-01 | 10.13 | $10.09 | 700 |
| 2021-10-29 | 10.13 | $10.15 | 900 |
| 2021-10-28 | 10.13 | $10.07 | — |
| 2021-10-27 | 10.13 | $10.07 | 1600 |
| 2021-10-26 | 10.15 | $10.06 | 3500 |
| 2021-10-25 | 10.16 | $10.17 | — |
| 2021-10-22 | 10.15 | $10.17 | — |
| 2021-10-21 | 10.15 | $10.17 | — |
| 2021-10-20 | 10.14 | $10.17 | — |
| 2021-10-19 | 10.13 | $10.17 | — |
| 2021-10-18 | 10.11 | $10.17 | 1800 |
| 2021-10-15 | 10.10 | $10.05 | — |
| 2021-10-14 | 10.11 | $10.05 | 100 |
| 2021-10-13 | 10.12 | $10.07 | — |
| 2021-10-12 | 10.12 | $10.07 | 200 |
| 2021-10-11 | 10.13 | $10.17 | 100 |
| 2021-10-08 | 10.12 | $10.17 | 100 |
| 2021-10-07 | 10.10 | $10.10 | 5800 |
| 2021-10-06 | 10.10 | $10.04 | 500 |
| 2021-10-05 | 10.11 | $10.13 | 600 |
| 2021-10-04 | 10.10 | $10.16 | — |
| 2021-10-01 | 10.08 | $10.16 | 800 |
| 2021-09-30 | 10.06 | $10.05 | 3200 |
| 2021-09-29 | 10.06 | $10.07 | 6100 |
| 2021-09-28 | 10.06 | $10.07 | — |
| 2021-09-27 | 10.05 | $10.07 | — |
| 2021-09-24 | 10.05 | $10.07 | 5900 |
| 2021-09-23 | 10.04 | $10.05 | 200 |
| 2021-09-22 | 10.04 | $10.07 | 25700 |
| 2021-09-21 | 10.03 | $10.05 | 100 |
| 2021-09-20 | 10.02 | $10.08 | 3300 |
| 2021-09-17 | 10.01 | $10.00 | — |
| 2021-09-16 | 10.01 | $10.00 | — |
| 2021-09-15 | 10.01 | $10.00 | 400 |
| 2021-09-14 | 10.01 | $10.05 | 10200 |
| 2021-09-13 | 10.00 | $10.00 | — |
| 2021-09-10 | 10.00 | $10.00 | 300 |
| 2021-09-09 | 10.00 | $10.04 | 1300 |
| 2021-09-08 | 10.00 | $10.05 | 300 |
| 2021-09-07 | 9.98 | $9.98 | — |
| 2021-09-03 | 9.99 | $9.98 | 100 |
| 2021-09-02 | 9.99 | $9.98 | 5200 |
| 2021-09-01 | 9.99 | $9.98 | 1900 |
| 2021-08-31 | 9.99 | $9.96 | 500 |
| 2021-08-30 | 10.00 | $10.00 | 900 |
| 2021-08-27 | 10.00 | $10.00 | — |
| 2021-08-26 | 10.00 | $10.00 | 14300 |
| 2021-08-25 | 10.00 | $10.00 | 76600 |
| 2021-08-24 | 10.00 | $9.99 | — |
| 2021-08-23 | 10.00 | $9.99 | — |
| 2021-08-20 | 10.00 | $9.99 | 4000 |
| 2021-08-19 | 10.00 | $10.04 | — |
| 2021-08-18 | 9.99 | $10.04 | — |
| 2021-08-17 | 9.99 | $10.04 | 100 |
| 2021-08-16 | 9.97 | $9.99 | — |
| 2021-08-13 | 9.97 | $9.99 | — |
| 2021-08-12 | 9.97 | $9.99 | — |
| 2021-08-11 | 9.97 | $9.99 | — |
| 2021-08-10 | 9.96 | $9.99 | — |
| 2021-08-09 | 9.96 | $9.99 | — |
| 2021-08-06 | 9.95 | $9.99 | 200 |
| 2021-08-05 | 9.95 | $9.95 | — |
| 2021-08-04 | 9.95 | $9.95 | — |
| 2021-08-03 | 9.96 | $9.95 | — |
| 2021-08-02 | 9.96 | $9.95 | — |
| 2021-07-30 | 9.97 | $9.95 | 1900 |
| 2021-07-29 | 9.97 | $9.93 | — |
| 2021-07-28 | 9.98 | $9.93 | — |
| 2021-07-27 | 10.00 | $9.93 | 243600 |
| 2021-07-26 | 10.01 | $9.91 | 62500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.01
2024-06-12
Close Price
$12.03
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.93
Average
10.81
Maximum
12.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-06-12 | 12.01 | $12.03 | — |
| 2024-06-11 | 12.01 | $12.03 | — |
| 2024-06-10 | 12.01 | $12.03 | — |
| 2024-06-07 | 12.01 | $12.03 | — |
| 2024-06-06 | 12.01 | $12.03 | — |
| 2024-06-05 | 12.02 | $12.03 | — |
| 2024-06-04 | 12.02 | $12.03 | — |
| 2024-06-03 | 12.03 | $12.03 | — |
| 2024-05-31 | 12.04 | $12.03 | — |
| 2024-05-30 | 12.06 | $12.03 | — |
| 2024-05-29 | 12.07 | $12.03 | — |
| 2024-05-28 | 12.09 | $12.03 | — |
| 2024-05-24 | 12.12 | $12.03 | — |
| 2024-05-23 | 12.15 | $12.03 | 79875 |
| 2024-05-22 | 12.18 | $12.23 | 300 |
| 2024-05-21 | 12.17 | $12.23 | — |
| 2024-05-14 | 12.14 | $12.23 | 222 |
| 2024-05-13 | 12.11 | $12.09 | 254 |
| 2024-05-10 | 12.12 | $12.09 | 202 |
| 2024-05-09 | 12.13 | $12.09 | 100 |
| 2024-05-01 | 12.15 | $12.23 | 205 |
| 2024-04-29 | 12.12 | $12.09 | 214 |
| 2024-04-26 | 12.13 | $12.09 | 103 |
| 2024-04-18 | 12.14 | $12.10 | 805 |
| 2024-04-16 | 12.15 | $12.16 | 2712 |
| 2024-04-15 | 12.15 | $12.15 | 626 |
| 2024-04-10 | 12.14 | $12.15 | 1003 |
| 2024-04-09 | 12.14 | $12.10 | 13856 |
| 2024-04-04 | 12.14 | $12.13 | 26 |
| 2024-04-03 | 12.14 | $12.13 | 11 |
| 2024-04-02 | 12.14 | $12.13 | 211 |
| 2024-04-01 | 12.14 | $12.08 | 1309 |
| 2024-03-28 | 12.16 | $12.08 | 4504 |
| 2024-03-27 | 12.17 | $12.05 | 411 |
| 2024-03-26 | 12.20 | $12.21 | 100102 |
| 2024-03-21 | 12.18 | $12.23 | 6721 |
| 2024-03-20 | 12.15 | $12.12 | 238 |
| 2024-03-15 | 12.15 | $12.23 | 7 |
| 2024-03-11 | 12.12 | $12.23 | 609 |
| 2024-03-07 | 12.07 | $12.20 | 206 |
| 2024-02-27 | 12.03 | $12.03 | — |
| 2024-02-26 | 12.02 | $12.03 | 100 |
| 2024-02-23 | 12.02 | $12.03 | 101 |
| 2024-02-22 | 12.01 | $11.97 | 85242 |
| 2024-02-21 | 12.03 | $11.98 | 2186 |
| 2024-02-20 | 12.04 | $12.03 | — |
| 2024-02-16 | 12.04 | $12.03 | — |
| 2024-02-15 | 12.04 | $12.03 | — |
| 2024-02-14 | 12.03 | $12.03 | — |
| 2024-02-13 | 12.03 | $12.03 | — |
| 2024-02-12 | 12.02 | $12.03 | — |
| 2024-02-09 | 12.02 | $12.03 | — |
| 2024-02-08 | 12.01 | $12.03 | — |
| 2024-02-07 | 12.00 | $12.03 | 101 |
| 2024-02-06 | 11.98 | $11.98 | — |
| 2024-02-05 | 11.98 | $11.98 | — |
| 2024-02-02 | 11.98 | $11.98 | — |
| 2024-02-01 | 11.98 | $11.98 | — |
| 2024-01-31 | 11.97 | $11.98 | — |
| 2024-01-30 | 11.96 | $11.98 | — |
| 2024-01-29 | 11.96 | $11.98 | 129 |
| 2024-01-26 | 11.95 | $11.90 | — |
| 2024-01-25 | 11.96 | $11.90 | — |
| 2024-01-24 | 11.97 | $11.90 | 8182 |
| 2024-01-23 | 11.99 | $11.92 | 1864 |
| 2024-01-22 | 12.01 | $12.00 | — |
| 2024-01-19 | 12.00 | $12.00 | 1706 |
| 2024-01-18 | 11.98 | $11.96 | — |
| 2024-01-17 | 11.98 | $11.96 | — |
| 2024-01-16 | 11.98 | $11.96 | — |
| 2024-01-12 | 11.97 | $11.96 | — |
| 2024-01-11 | 11.96 | $11.96 | 414 |
| 2024-01-10 | 11.95 | $11.95 | 2015 |
| 2024-01-09 | 11.94 | $12.03 | 2844 |
| 2024-01-08 | 11.90 | $11.99 | 453 |
| 2024-01-05 | 11.86 | $11.88 | 200 |
| 2024-01-04 | 11.85 | $11.83 | — |
| 2024-01-03 | 11.85 | $11.83 | — |
| 2024-01-02 | 11.85 | $11.83 | — |
| 2023-12-29 | 11.85 | $11.83 | — |
| 2023-12-28 | 11.85 | $11.83 | 183122 |
| 2023-12-27 | 11.85 | $11.83 | — |
| 2023-12-26 | 11.85 | $11.83 | — |
| 2023-12-22 | 11.85 | $11.83 | — |
| 2023-12-21 | 11.84 | $11.83 | 140673 |
| 2023-12-20 | 11.84 | $11.84 | — |
| 2023-12-19 | 11.83 | $11.84 | — |
| 2023-12-18 | 11.82 | $11.84 | — |
| 2023-12-15 | 11.80 | $11.84 | 101 |
| 2023-12-14 | 11.78 | $11.77 | — |
| 2023-12-13 | 11.78 | $11.77 | — |
| 2023-12-12 | 11.77 | $11.77 | — |
| 2023-12-11 | 11.77 | $11.77 | 117 |
| 2023-12-08 | 11.76 | $11.75 | 2993 |
| 2023-12-07 | 11.76 | $11.75 | — |
| 2023-12-06 | 11.75 | $11.75 | — |
| 2023-12-05 | 11.74 | $11.75 | — |
| 2023-12-04 | 11.74 | $11.75 | 158 |
| 2023-12-01 | 11.73 | $11.72 | — |
| 2023-11-30 | 11.72 | $11.72 | — |
| 2023-11-29 | 11.72 | $11.72 | — |
| 2023-11-28 | 11.71 | $11.72 | — |
| 2023-11-27 | 11.70 | $11.72 | 1271 |
| 2023-11-24 | 11.69 | $11.70 | — |
| 2023-11-22 | 11.69 | $11.70 | 588 |
| 2023-11-21 | 11.68 | $11.69 | 240 |
| 2023-11-20 | 11.67 | $11.69 | 2249 |
| 2023-11-17 | 11.66 | $11.68 | — |
| 2023-11-16 | 11.65 | $11.68 | 4954 |
| 2023-11-15 | 11.64 | $11.68 | 18878 |
| 2023-11-14 | 11.63 | $11.64 | — |
| 2023-11-13 | 11.63 | $11.64 | 103 |
| 2023-11-10 | 11.63 | $11.64 | — |
| 2023-11-09 | 11.62 | $11.64 | — |
| 2023-11-08 | 11.62 | $11.64 | — |
| 2023-11-07 | 11.62 | $11.64 | 394 |
| 2023-11-06 | 11.61 | $11.64 | 2056 |
| 2023-11-03 | 11.60 | $11.62 | 1133 |
| 2023-11-02 | 11.60 | $11.62 | — |
| 2023-11-01 | 11.60 | $11.62 | 100 |
| 2023-10-31 | 11.60 | $11.62 | — |
| 2023-10-30 | 11.60 | $11.62 | — |
| 2023-10-27 | 11.60 | $11.62 | 29011 |
| 2023-10-26 | 11.59 | $11.60 | — |
| 2023-10-25 | 11.60 | $11.60 | — |
| 2023-10-24 | 11.60 | $11.60 | — |
| 2023-10-23 | 11.61 | $11.60 | 604 |
| 2023-10-20 | 11.62 | $11.60 | 26867 |
| 2023-10-19 | 11.63 | $11.65 | — |
| 2023-10-18 | 11.62 | $11.65 | 163 |
| 2023-10-17 | 11.62 | $11.62 | — |
| 2023-10-16 | 11.62 | $11.62 | — |
| 2023-10-13 | 11.62 | $11.62 | 100 |
| 2023-10-12 | 11.63 | $11.62 | — |
| 2023-10-11 | 11.64 | $11.62 | — |
| 2023-10-10 | 11.64 | $11.62 | — |
| 2023-10-09 | 11.65 | $11.62 | 100 |
| 2023-10-06 | 11.67 | $11.62 | 307 |
| 2023-10-05 | 11.68 | $11.62 | 402 |
| 2023-10-04 | 11.70 | $11.67 | — |
| 2023-10-03 | 11.70 | $11.67 | — |
| 2023-10-02 | 11.70 | $11.67 | — |
| 2023-09-29 | 11.71 | $11.67 | 1031 |
| 2023-09-28 | 11.71 | $11.67 | 494 |
| 2023-09-27 | 11.71 | $11.68 | 364 |
| 2023-09-26 | 11.71 | $11.70 | — |
| 2023-09-25 | 11.70 | $11.70 | — |
| 2023-09-22 | 11.69 | $11.70 | 2049 |
| 2023-09-21 | 11.68 | $11.59 | 2377 |
| 2023-09-20 | 11.69 | $11.67 | 100 |
| 2023-09-19 | 11.69 | $11.67 | 1781 |
| 2023-09-18 | 11.68 | $11.67 | 12205 |
| 2023-09-15 | 11.66 | $11.61 | 38259 |
| 2023-09-14 | 11.66 | $11.60 | 949 |
| 2023-09-13 | 11.67 | $11.60 | 47507 |
| 2023-09-12 | 11.67 | $11.63 | 403462 |
| 2023-09-11 | 11.66 | $11.65 | — |
| 2023-09-08 | 11.64 | $11.65 | 245 |
| 2023-09-07 | 11.62 | $11.65 | 105095 |
| 2023-09-06 | 11.59 | $11.64 | 10383 |
| 2023-09-05 | 11.55 | $11.60 | 8267 |
| 2023-09-01 | 11.52 | $11.55 | — |
| 2023-08-31 | 11.50 | $11.55 | 2561 |
| 2023-08-30 | 11.47 | $11.50 | 35352 |
| 2023-08-29 | 11.44 | $11.50 | 16743 |
| 2023-08-28 | 11.42 | $11.45 | 987 |
| 2023-08-25 | 11.40 | $11.41 | — |
| 2023-08-24 | 11.39 | $11.41 | 254 |
| 2023-08-23 | 11.37 | $11.41 | 2205 |
| 2023-08-22 | 11.36 | $11.42 | 45871 |
| 2023-08-21 | 11.34 | $11.40 | 101 |
| 2023-08-18 | 11.31 | $11.29 | 6900 |
| 2023-08-17 | 11.32 | $11.29 | — |
| 2023-08-16 | 11.33 | $11.29 | 104 |
| 2023-08-15 | 11.34 | $11.35 | 13480 |
| 2023-08-14 | 11.33 | $11.35 | 1686 |
| 2023-08-11 | 11.32 | $11.34 | — |
| 2023-08-10 | 11.32 | $11.34 | 220 |
| 2023-08-09 | 11.31 | $11.33 | 300 |
| 2023-08-08 | 11.30 | $11.25 | 202 |
| 2023-08-07 | 11.32 | $11.25 | 199 |
| 2023-08-04 | 11.34 | $11.33 | 300 |
| 2023-08-03 | 11.34 | $11.34 | 100 |
| 2023-08-02 | 11.33 | $11.31 | 200 |
| 2023-08-01 | 11.33 | $11.31 | 200 |
| 2023-07-31 | 11.33 | $11.31 | 4500 |
| 2023-07-28 | 11.33 | $11.31 | 200 |
| 2023-07-27 | 11.33 | $11.34 | — |
| 2023-07-26 | 11.32 | $11.34 | 100 |
| 2023-07-25 | 11.30 | $11.29 | 300 |
| 2023-07-24 | 11.30 | $11.34 | — |
| 2023-07-21 | 11.28 | $11.34 | 100 |
| 2023-07-20 | 11.26 | $11.34 | 200 |
| 2023-07-19 | 11.23 | $11.28 | 1500 |
| 2023-07-18 | 11.22 | $11.28 | 2200 |
| 2023-07-17 | 11.20 | $11.18 | 200 |
| 2023-07-14 | 11.21 | $11.17 | 100 |
| 2023-07-13 | 11.22 | $11.27 | 800 |
| 2023-07-12 | 11.20 | $11.22 | 7100 |
| 2023-07-11 | 11.20 | $11.15 | 200 |
| 2023-07-10 | 11.22 | $11.21 | 200 |
| 2023-07-07 | 11.22 | $11.21 | 300 |
| 2023-07-06 | 11.22 | $11.22 | 600 |
| 2023-07-05 | 11.22 | $11.21 | 300 |
| 2023-07-03 | 11.22 | $11.21 | 200 |
| 2023-06-30 | 11.22 | $11.21 | 100 |
| 2023-06-29 | 11.23 | $11.21 | 100 |
| 2023-06-28 | 11.23 | $11.19 | 200 |
| 2023-06-27 | 11.24 | $11.19 | 100 |
| 2023-06-26 | 11.25 | $11.21 | 3600 |
| 2023-06-23 | 11.26 | $11.24 | — |
| 2023-06-22 | 11.25 | $11.24 | — |
| 2023-06-21 | 11.25 | $11.24 | — |
| 2023-06-20 | 11.24 | $11.24 | 13700 |
| 2023-06-16 | 11.23 | $11.24 | — |
| 2023-06-15 | 11.22 | $11.24 | — |
| 2023-06-14 | 11.21 | $11.24 | — |
| 2023-06-13 | 11.19 | $11.24 | 300 |
| 2023-06-12 | 11.17 | $11.15 | — |
| 2023-06-09 | 11.17 | $11.15 | — |
| 2023-06-08 | 11.17 | $11.15 | 1100 |
| 2023-06-07 | 11.16 | $11.15 | 8700 |
| 2023-06-06 | 11.16 | $11.16 | 6300 |
| 2023-06-05 | 11.16 | $11.14 | 46200 |
| 2023-06-02 | 11.15 | $11.13 | 1000 |
| 2023-06-01 | 11.15 | $11.13 | 100 |
| 2023-05-31 | 11.15 | $11.13 | 200 |
| 2023-05-30 | 11.15 | $11.14 | 100 |
| 2023-05-26 | 11.14 | $11.13 | 200 |
| 2023-05-25 | 11.14 | $11.13 | 100 |
| 2023-05-24 | 11.13 | $11.13 | 400 |
| 2023-05-23 | 11.12 | $11.12 | 300 |
| 2023-05-22 | 11.11 | $11.12 | 600 |
| 2023-05-19 | 11.09 | $11.12 | 100 |
| 2023-05-18 | 11.08 | $11.12 | 3000 |
| 2023-05-17 | 11.05 | $11.02 | 200 |
| 2023-05-16 | 11.06 | $11.06 | 1700 |
| 2023-05-15 | 11.05 | $11.02 | 2700 |
| 2023-05-12 | 11.05 | $11.12 | 76400 |
| 2023-05-11 | 11.02 | $11.01 | 100 |
| 2023-05-10 | 11.02 | $10.95 | 100 |
| 2023-05-09 | 11.03 | $11.00 | 100 |
| 2023-05-08 | 11.03 | $11.02 | 1200 |
| 2023-05-05 | 11.02 | $11.00 | 100 |
| 2023-05-04 | 11.02 | $11.02 | 300 |
| 2023-05-03 | 11.01 | $11.03 | 1400 |
| 2023-05-02 | 11.00 | $11.03 | 3200 |
| 2023-05-01 | 10.98 | $11.00 | — |
| 2023-04-28 | 10.97 | $11.00 | 500 |
| 2023-04-27 | 10.95 | $10.98 | 13500 |
| 2023-04-26 | 10.93 | $10.91 | 100 |
| 2023-04-25 | 10.93 | $10.94 | — |
| 2023-04-24 | 10.93 | $10.94 | 1000 |
| 2023-04-21 | 10.92 | $10.93 | 600 |
| 2023-04-20 | 10.91 | $10.90 | — |
| 2023-04-19 | 10.91 | $10.90 | — |
| 2023-04-18 | 10.90 | $10.90 | 1200 |
| 2023-04-17 | 10.90 | $10.90 | 100 |
| 2023-04-14 | 10.90 | $10.90 | 2000 |
| 2023-04-13 | 10.89 | $10.88 | — |
| 2023-04-12 | 10.89 | $10.88 | — |
| 2023-04-11 | 10.89 | $10.88 | — |
| 2023-04-10 | 10.89 | $10.88 | 1100 |
| 2023-04-06 | 10.88 | $10.88 | 100 |
| 2023-04-05 | 10.88 | $10.89 | 700 |
| 2023-04-04 | 10.87 | $10.88 | 2100 |
| 2023-04-03 | 10.87 | $10.87 | 12000 |
| 2023-03-31 | 10.86 | $10.87 | 1000 |
| 2023-03-30 | 10.85 | $10.86 | 1000 |
| 2023-03-29 | 10.84 | $10.85 | 1000 |
| 2023-03-28 | 10.84 | $10.86 | 7700 |
| 2023-03-27 | 10.83 | $10.85 | 3100 |
| 2023-03-24 | 10.82 | $10.84 | 10600 |
| 2023-03-23 | 10.81 | $10.83 | 2800 |
| 2023-03-22 | 10.81 | $10.82 | 300 |
| 2023-03-21 | 10.80 | $10.82 | 10900 |
| 2023-03-20 | 10.79 | $10.81 | 300 |
| 2023-03-17 | 10.79 | $10.79 | 900 |
| 2023-03-16 | 10.79 | $10.79 | 200 |
| 2023-03-15 | 10.79 | $10.79 | 100 |
| 2023-03-14 | 10.79 | $10.79 | — |
| 2023-03-13 | 10.79 | $10.79 | 200 |
| 2023-03-10 | 10.80 | $10.80 | 100 |
| 2023-03-09 | 10.80 | $10.80 | 100 |
| 2023-03-08 | 10.79 | $10.79 | 100 |
| 2023-03-07 | 10.79 | $10.79 | 300 |
| 2023-03-06 | 10.80 | $10.80 | 100 |
| 2023-03-03 | 10.79 | $10.81 | 21600 |
| 2023-03-02 | 10.79 | $10.80 | 200 |
| 2023-03-01 | 10.79 | $10.79 | 5600 |
| 2023-02-28 | 10.78 | $10.77 | — |
| 2023-02-27 | 10.79 | $10.77 | 800 |
| 2023-02-24 | 10.80 | $10.80 | 101500 |
| 2023-02-23 | 10.79 | $10.80 | 100 |
| 2023-02-22 | 10.79 | $10.79 | — |
| 2023-02-21 | 10.79 | $10.79 | — |
| 2023-02-17 | 10.79 | $10.79 | 100 |
| 2023-02-16 | 10.78 | $10.79 | 300 |
| 2023-02-15 | 10.78 | $10.79 | 83600 |
| 2023-02-14 | 10.78 | $10.77 | 100 |
| 2023-02-13 | 10.78 | $10.77 | — |
| 2023-02-10 | 10.78 | $10.77 | — |
| 2023-02-09 | 10.79 | $10.77 | 100 |
| 2023-02-08 | 10.79 | $10.77 | 100 |
| 2023-02-07 | 10.79 | $10.77 | 200 |
| 2023-02-06 | 10.80 | $10.78 | 11300 |
| 2023-02-03 | 10.80 | $10.78 | 28700 |
| 2023-02-02 | 10.80 | $10.79 | 2000 |
| 2023-02-01 | 10.79 | $10.78 | 500 |
| 2023-01-31 | 10.79 | $10.78 | 700 |
| 2023-01-30 | 10.79 | $10.80 | 700 |
| 2023-01-27 | 10.78 | $10.78 | 600 |
| 2023-01-26 | 10.78 | $10.80 | 400 |
| 2023-01-25 | 10.76 | $10.76 | 2600 |
| 2023-01-24 | 10.76 | $10.77 | 500 |
| 2023-01-23 | 10.75 | $10.77 | 700 |
| 2023-01-20 | 10.74 | $10.74 | 1100 |
| 2023-01-19 | 10.74 | $10.75 | 2800 |
| 2023-01-18 | 10.73 | $10.73 | 500 |
| 2023-01-17 | 10.72 | $10.73 | 300 |
| 2023-01-13 | 10.72 | $10.72 | 900 |
| 2023-01-12 | 10.71 | $10.70 | — |
| 2023-01-11 | 10.71 | $10.70 | 100 |
| 2023-01-10 | 10.71 | $10.70 | 1900 |
| 2023-01-09 | 10.71 | $10.69 | 10300 |
| 2023-01-06 | 10.71 | $10.67 | 23700 |
| 2023-01-05 | 10.72 | $10.68 | 8300 |
| 2023-01-04 | 10.72 | $10.70 | 3400 |
| 2023-01-03 | 10.72 | $10.65 | 425300 |
| 2022-12-30 | 10.74 | $10.62 | 14800 |
| 2022-12-29 | 10.76 | $11.05 | 2600 |
| 2022-12-28 | 10.66 | $10.69 | 500 |
| 2022-12-27 | 10.65 | $10.63 | — |
| 2022-12-23 | 10.65 | $10.63 | 8200 |
| 2022-12-22 | 10.65 | $10.63 | 200 |
| 2022-12-21 | 10.65 | $10.65 | 900 |
| 2022-12-20 | 10.65 | $10.62 | 3800 |
| 2022-12-19 | 10.65 | $10.67 | — |
| 2022-12-16 | 10.64 | $10.67 | 1600 |
| 2022-12-15 | 10.62 | $10.61 | 9300 |
| 2022-12-14 | 10.62 | $10.61 | 3800 |
| 2022-12-13 | 10.62 | $10.61 | 1300 |
| 2022-12-12 | 10.62 | $10.61 | 600 |
| 2022-12-09 | 10.62 | $10.62 | 500 |
| 2022-12-08 | 10.61 | $10.62 | — |
| 2022-12-07 | 10.61 | $10.62 | 25800 |
| 2022-12-06 | 10.60 | $10.60 | 5700 |
| 2022-12-05 | 10.59 | $10.59 | — |
| 2022-12-02 | 10.59 | $10.59 | — |
| 2022-12-01 | 10.59 | $10.59 | 1300 |
| 2022-11-30 | 10.58 | $10.59 | 3600 |
| 2022-11-29 | 10.57 | $10.59 | 5700 |
| 2022-11-28 | 10.56 | $10.58 | 1000 |
| 2022-11-25 | 10.56 | $10.54 | 75000 |
| 2022-11-23 | 10.56 | $10.56 | — |
| 2022-11-22 | 10.56 | $10.56 | 200 |
| 2022-11-21 | 10.55 | $10.56 | 5600 |
| 2022-11-18 | 10.55 | $10.55 | 1000 |
| 2022-11-17 | 10.54 | $10.54 | 1000 |
| 2022-11-16 | 10.54 | $10.55 | 2200 |
| 2022-11-15 | 10.54 | $10.54 | 1000 |
| 2022-11-14 | 10.53 | $10.53 | 3100 |
| 2022-11-11 | 10.53 | $10.53 | 5100 |
| 2022-11-10 | 10.53 | $10.53 | — |
| 2022-11-09 | 10.53 | $10.53 | 33200 |
| 2022-11-08 | 10.53 | $10.52 | 20100 |
| 2022-11-07 | 10.53 | $10.52 | 1000 |
| 2022-11-04 | 10.53 | $10.53 | — |
| 2022-11-03 | 10.53 | $10.53 | — |
| 2022-11-02 | 10.52 | $10.53 | — |
| 2022-11-01 | 10.52 | $10.53 | 81000 |
| 2022-10-31 | 10.51 | $10.50 | 3400 |
| 2022-10-28 | 10.51 | $10.51 | 4300 |
| 2022-10-27 | 10.51 | $10.51 | — |
| 2022-10-26 | 10.51 | $10.51 | 100 |
| 2022-10-25 | 10.50 | $10.49 | — |
| 2022-10-24 | 10.50 | $10.49 | — |
| 2022-10-21 | 10.50 | $10.49 | — |
| 2022-10-20 | 10.51 | $10.49 | 200 |
| 2022-10-19 | 10.51 | $10.48 | 3000 |
| 2022-10-18 | 10.51 | $10.51 | 300 |
| 2022-10-17 | 10.51 | $10.50 | — |
| 2022-10-14 | 10.50 | $10.50 | 3500 |
| 2022-10-13 | 10.50 | $10.50 | 100 |
| 2022-10-12 | 10.49 | $10.50 | 15000 |
| 2022-10-11 | 10.48 | $10.50 | 9000 |
| 2022-10-10 | 10.48 | $10.50 | — |
| 2022-10-07 | 10.46 | $10.50 | 20200 |
| 2022-10-06 | 10.45 | $10.45 | 15100 |
| 2022-10-05 | 10.45 | $10.45 | 36800 |
| 2022-10-04 | 10.44 | $10.45 | 49600 |
| 2022-10-03 | 10.44 | $10.45 | 10900 |
| 2022-09-30 | 10.43 | $10.43 | 26200 |
| 2022-09-29 | 10.43 | $10.43 | — |
| 2022-09-28 | 10.43 | $10.43 | — |
| 2022-09-27 | 10.43 | $10.43 | — |
| 2022-09-26 | 10.43 | $10.43 | 9400 |
| 2022-09-23 | 10.43 | $10.43 | — |
| 2022-09-22 | 10.43 | $10.43 | — |
| 2022-09-21 | 10.43 | $10.43 | 5500 |
| 2022-09-20 | 10.43 | $10.43 | 3000 |
| 2022-09-19 | 10.42 | $10.42 | 800 |
| 2022-09-16 | 10.42 | $10.42 | — |
| 2022-09-15 | 10.42 | $10.42 | — |
| 2022-09-14 | 10.42 | $10.42 | 11500 |
| 2022-09-13 | 10.42 | $10.42 | — |
| 2022-09-12 | 10.42 | $10.42 | — |
| 2022-09-09 | 10.41 | $10.42 | 4800 |
| 2022-09-08 | 10.41 | $10.40 | — |
| 2022-09-07 | 10.41 | $10.40 | — |
| 2022-09-06 | 10.41 | $10.40 | — |
| 2022-09-02 | 10.41 | $10.40 | — |
| 2022-09-01 | 10.41 | $10.40 | — |
| 2022-08-31 | 10.41 | $10.40 | — |
| 2022-08-30 | 10.41 | $10.40 | — |
| 2022-08-29 | 10.41 | $10.40 | — |
| 2022-08-26 | 10.41 | $10.40 | 5000 |
| 2022-08-25 | 10.41 | $10.40 | — |
| 2022-08-24 | 10.40 | $10.40 | — |
| 2022-08-23 | 10.40 | $10.40 | 5000 |
| 2022-08-22 | 10.40 | $10.40 | 19900 |
| 2022-08-19 | 10.39 | $10.42 | 800 |
| 2022-08-18 | 10.38 | $10.38 | — |
| 2022-08-17 | 10.38 | $10.38 | — |
| 2022-08-16 | 10.37 | $10.38 | — |
| 2022-08-15 | 10.37 | $10.38 | 9200 |
| 2022-08-12 | 10.36 | $10.37 | 3800 |
| 2022-08-11 | 10.35 | $10.35 | 100 |
| 2022-08-10 | 10.35 | $10.35 | — |
| 2022-08-09 | 10.35 | $10.35 | — |
| 2022-08-08 | 10.35 | $10.35 | 100 |
| 2022-08-05 | 10.35 | $10.35 | — |
| 2022-08-04 | 10.35 | $10.35 | 100 |
| 2022-08-03 | 10.35 | $10.34 | — |
| 2022-08-02 | 10.35 | $10.34 | 7800 |
| 2022-08-01 | 10.35 | $10.35 | 10100 |
| 2022-07-29 | 10.34 | $10.34 | 15300 |
| 2022-07-28 | 10.34 | $10.34 | 7500 |
| 2022-07-27 | 10.34 | $10.35 | 113100 |
| 2022-07-26 | 10.33 | $10.33 | 4400 |
| 2022-07-25 | 10.33 | $10.34 | 113900 |
| 2022-07-22 | 10.32 | $10.32 | 200 |
| 2022-07-21 | 10.32 | $10.32 | 1400 |
| 2022-07-20 | 10.32 | $10.32 | — |
| 2022-07-19 | 10.32 | $10.32 | — |
| 2022-07-18 | 10.32 | $10.32 | — |
| 2022-07-15 | 10.31 | $10.32 | 100 |
| 2022-07-14 | 10.31 | $10.31 | 34200 |
| 2022-07-13 | 10.31 | $10.31 | 400 |
| 2022-07-12 | 10.31 | $10.31 | 200 |
| 2022-07-11 | 10.31 | $10.30 | — |
| 2022-07-08 | 10.31 | $10.30 | 50000 |
| 2022-07-07 | 10.31 | $10.30 | — |
| 2022-07-06 | 10.31 | $10.30 | 800 |
| 2022-07-05 | 10.31 | $10.30 | — |
| 2022-07-01 | 10.31 | $10.30 | 9900 |
| 2022-06-30 | 10.31 | $10.30 | 400 |
| 2022-06-29 | 10.31 | $10.31 | — |
| 2022-06-28 | 10.30 | $10.31 | — |
| 2022-06-27 | 10.30 | $10.31 | — |
| 2022-06-24 | 10.29 | $10.31 | 700 |
| 2022-06-23 | 10.28 | $10.28 | — |
| 2022-06-22 | 10.28 | $10.28 | — |
| 2022-06-21 | 10.28 | $10.28 | 1000 |
| 2022-06-17 | 10.28 | $10.28 | — |
| 2022-06-16 | 10.28 | $10.28 | — |
| 2022-06-15 | 10.28 | $10.28 | — |
| 2022-06-14 | 10.28 | $10.28 | 9500 |
| 2022-06-13 | 10.28 | $10.28 | 26700 |
| 2022-06-10 | 10.28 | $10.28 | — |
| 2022-06-09 | 10.28 | $10.28 | — |
| 2022-06-08 | 10.28 | $10.28 | — |
| 2022-06-07 | 10.28 | $10.28 | 5400 |
| 2022-06-06 | 10.27 | $10.28 | 200 |
| 2022-06-03 | 10.27 | $10.27 | — |
| 2022-06-02 | 10.27 | $10.27 | 2000 |
| 2022-06-01 | 10.26 | $10.27 | — |
| 2022-05-31 | 10.26 | $10.27 | — |
| 2022-05-27 | 10.26 | $10.27 | 300 |
| 2022-05-26 | 10.25 | $10.25 | 19700 |
| 2022-05-25 | 10.25 | $10.27 | 500 |
| 2022-05-24 | 10.24 | $10.26 | 100 |
| 2022-05-23 | 10.24 | $10.24 | — |
| 2022-05-20 | 10.24 | $10.24 | — |
| 2022-05-19 | 10.24 | $10.24 | — |
| 2022-05-18 | 10.24 | $10.24 | — |
| 2022-05-17 | 10.24 | $10.24 | — |
| 2022-05-16 | 10.24 | $10.24 | — |
| 2022-05-13 | 10.24 | $10.24 | — |
| 2022-05-12 | 10.24 | $10.24 | 5000 |
| 2022-05-11 | 10.24 | $10.24 | 200 |
| 2022-05-10 | 10.24 | $10.24 | 11400 |
| 2022-05-09 | 10.24 | $10.24 | — |
| 2022-05-06 | 10.24 | $10.24 | 100 |
| 2022-05-05 | 10.25 | $10.24 | 100 |
| 2022-05-04 | 10.25 | $10.24 | — |
| 2022-05-03 | 10.25 | $10.24 | — |
| 2022-05-02 | 10.25 | $10.24 | — |
| 2022-04-29 | 10.25 | $10.24 | — |
| 2022-04-28 | 10.25 | $10.24 | 3500 |
| 2022-04-27 | 10.25 | $10.24 | — |
| 2022-04-26 | 10.25 | $10.24 | — |
| 2022-04-25 | 10.25 | $10.24 | — |
| 2022-04-22 | 10.25 | $10.24 | — |
| 2022-04-21 | 10.25 | $10.24 | — |
| 2022-04-20 | 10.25 | $10.24 | — |
| 2022-04-19 | 10.24 | $10.24 | — |
| 2022-04-18 | 10.24 | $10.24 | — |
| 2022-04-14 | 10.24 | $10.24 | 15900 |
| 2022-04-13 | 10.23 | $10.24 | — |
| 2022-04-12 | 10.23 | $10.24 | 200 |
| 2022-04-11 | 10.22 | $10.24 | 100 |
| 2022-04-08 | 10.21 | $10.22 | 1000 |
| 2022-04-07 | 10.21 | $10.20 | 10000 |
| 2022-04-06 | 10.21 | $10.20 | — |
| 2022-04-05 | 10.21 | $10.20 | — |
| 2022-04-04 | 10.20 | $10.20 | — |
| 2022-04-01 | 10.20 | $10.20 | — |
| 2022-03-31 | 10.20 | $10.20 | — |
| 2022-03-30 | 10.20 | $10.20 | 100 |
| 2022-03-29 | 10.20 | $10.20 | — |
| 2022-03-28 | 10.19 | $10.20 | 14300 |
| 2022-03-25 | 10.19 | $10.19 | 11500 |
| 2022-03-24 | 10.19 | $10.18 | 2000 |
| 2022-03-23 | 10.19 | $10.19 | 800 |
| 2022-03-22 | 10.18 | $10.18 | 1500 |
| 2022-03-21 | 10.18 | $10.18 | — |
| 2022-03-18 | 10.18 | $10.18 | — |
| 2022-03-17 | 10.18 | $10.18 | 3000 |
| 2022-03-16 | 10.18 | $10.17 | 400 |
| 2022-03-15 | 10.18 | $10.18 | 300 |
| 2022-03-14 | 10.17 | $10.17 | 2100 |
| 2022-03-11 | 10.17 | $10.17 | — |
| 2022-03-10 | 10.17 | $10.17 | — |
| 2022-03-09 | 10.16 | $10.17 | — |
| 2022-03-08 | 10.16 | $10.17 | — |
| 2022-03-07 | 10.16 | $10.17 | — |
| 2022-03-04 | 10.15 | $10.17 | 9000 |
| 2022-03-03 | 10.14 | $10.14 | 13700 |
| 2022-03-02 | 10.15 | $10.16 | 2100 |
| 2022-03-01 | 10.14 | $10.14 | — |
| 2022-02-28 | 10.14 | $10.14 | — |
| 2022-02-25 | 10.14 | $10.14 | — |
| 2022-02-24 | 10.14 | $10.14 | — |
| 2022-02-23 | 10.14 | $10.14 | — |
| 2022-02-22 | 10.14 | $10.14 | — |
| 2022-02-18 | 10.14 | $10.14 | — |
| 2022-02-17 | 10.14 | $10.14 | — |
| 2022-02-16 | 10.14 | $10.14 | 100 |
| 2022-02-15 | 10.14 | $10.14 | — |
| 2022-02-14 | 10.14 | $10.14 | 600 |
| 2022-02-11 | 10.14 | $10.14 | — |
| 2022-02-10 | 10.14 | $10.14 | — |
| 2022-02-09 | 10.14 | $10.14 | — |
| 2022-02-08 | 10.14 | $10.14 | — |
| 2022-02-07 | 10.14 | $10.14 | 1200 |
| 2022-02-04 | 10.14 | $10.14 | — |
| 2022-02-03 | 10.13 | $10.14 | — |
| 2022-02-02 | 10.13 | $10.14 | — |
| 2022-02-01 | 10.13 | $10.14 | 7900 |
| 2022-01-31 | 10.13 | $10.12 | 200 |
| 2022-01-28 | 10.13 | $10.13 | — |
| 2022-01-27 | 10.13 | $10.13 | — |
| 2022-01-26 | 10.13 | $10.13 | 1400 |
| 2022-01-25 | 10.13 | $10.12 | — |
| 2022-01-24 | 10.13 | $10.12 | — |
| 2022-01-21 | 10.13 | $10.12 | — |
| 2022-01-20 | 10.14 | $10.12 | — |
| 2022-01-19 | 10.14 | $10.12 | — |
| 2022-01-18 | 10.15 | $10.12 | 1000 |
| 2022-01-14 | 10.16 | $10.12 | 1100 |
| 2022-01-13 | 10.16 | $10.15 | — |
| 2022-01-12 | 10.16 | $10.15 | — |
| 2022-01-11 | 10.16 | $10.15 | — |
| 2022-01-10 | 10.16 | $10.15 | — |
| 2022-01-07 | 10.16 | $10.15 | — |
| 2022-01-06 | 10.16 | $10.15 | — |
| 2022-01-05 | 10.15 | $10.15 | — |
| 2022-01-04 | 10.15 | $10.15 | — |
| 2022-01-03 | 10.14 | $10.15 | — |
| 2021-12-31 | 10.14 | $10.15 | — |
| 2021-12-30 | 10.13 | $10.15 | — |
| 2021-12-29 | 10.11 | $10.15 | — |
| 2021-12-28 | 10.10 | $10.15 | 300 |
| 2021-12-27 | 10.08 | $10.13 | 100 |
| 2021-12-23 | 10.07 | $10.07 | — |
| 2021-12-22 | 10.07 | $10.07 | 2000 |
| 2021-12-21 | 10.07 | $10.07 | 500 |
| 2021-12-20 | 10.07 | $10.07 | 200 |
| 2021-12-17 | 10.07 | $10.07 | — |
| 2021-12-16 | 10.07 | $10.07 | 7500 |
| 2021-12-15 | 10.07 | $10.07 | — |
| 2021-12-14 | 10.07 | $10.07 | 15200 |
| 2021-12-13 | 10.07 | $10.07 | — |
| 2021-12-10 | 10.08 | $10.07 | — |
| 2021-12-09 | 10.08 | $10.07 | 100 |
| 2021-12-08 | 10.08 | $10.07 | 5300 |
| 2021-12-07 | 10.09 | $10.07 | 21300 |
| 2021-12-06 | 10.10 | $10.14 | 1500 |
| 2021-12-03 | 10.08 | $10.10 | — |
| 2021-12-02 | 10.08 | $10.10 | 100 |
| 2021-12-01 | 10.07 | $10.08 | — |
| 2021-11-30 | 10.07 | $10.08 | — |
| 2021-11-29 | 10.07 | $10.08 | — |
| 2021-11-26 | 10.07 | $10.08 | — |
| 2021-11-24 | 10.07 | $10.08 | — |
| 2021-11-23 | 10.08 | $10.08 | — |
| 2021-11-22 | 10.08 | $10.08 | — |
| 2021-11-19 | 10.08 | $10.08 | — |
| 2021-11-18 | 10.08 | $10.08 | — |
| 2021-11-17 | 10.08 | $10.08 | — |
| 2021-11-16 | 10.09 | $10.08 | 500 |
| 2021-11-15 | 10.09 | $10.10 | — |
| 2021-11-12 | 10.09 | $10.10 | — |
| 2021-11-11 | 10.09 | $10.10 | — |
| 2021-11-10 | 10.09 | $10.10 | — |
| 2021-11-09 | 10.09 | $10.10 | 1000 |
| 2021-11-08 | 10.09 | $10.07 | 6000 |
| 2021-11-05 | 10.09 | $10.09 | 100 |
| 2021-11-04 | 10.10 | $10.09 | 2100 |
| 2021-11-03 | 10.10 | $10.09 | — |
| 2021-11-02 | 10.11 | $10.09 | — |
| 2021-11-01 | 10.12 | $10.09 | 700 |
| 2021-10-29 | 10.12 | $10.15 | 900 |
| 2021-10-28 | 10.11 | $10.07 | — |
| 2021-10-27 | 10.13 | $10.07 | 1600 |
| 2021-10-26 | 10.15 | $10.06 | 3500 |
| 2021-10-25 | 10.17 | $10.17 | — |
| 2021-10-22 | 10.16 | $10.17 | — |
| 2021-10-21 | 10.16 | $10.17 | — |
| 2021-10-20 | 10.14 | $10.17 | — |
| 2021-10-19 | 10.13 | $10.17 | — |
| 2021-10-18 | 10.12 | $10.17 | 1800 |
| 2021-10-15 | 10.09 | $10.05 | — |
| 2021-10-14 | 10.11 | $10.05 | 100 |
| 2021-10-13 | 10.12 | $10.07 | — |
| 2021-10-12 | 10.13 | $10.07 | 200 |
| 2021-10-11 | 10.15 | $10.17 | 100 |
| 2021-10-08 | 10.13 | $10.17 | 100 |
| 2021-10-07 | 10.11 | $10.10 | 5800 |
| 2021-10-06 | 10.11 | $10.04 | 500 |
| 2021-10-05 | 10.13 | $10.13 | 600 |
| 2021-10-04 | 10.12 | $10.16 | — |
| 2021-10-01 | 10.10 | $10.16 | 800 |
| 2021-09-30 | 10.07 | $10.05 | 3200 |
| 2021-09-29 | 10.08 | $10.07 | 6100 |
| 2021-09-28 | 10.07 | $10.07 | — |
| 2021-09-27 | 10.07 | $10.07 | — |
| 2021-09-24 | 10.06 | $10.07 | 5900 |
| 2021-09-23 | 10.05 | $10.05 | 200 |
| 2021-09-22 | 10.05 | $10.07 | 25700 |
| 2021-09-21 | 10.04 | $10.05 | 100 |
| 2021-09-20 | 10.03 | $10.08 | 3300 |
| 2021-09-17 | 10.01 | $10.00 | — |
| 2021-09-16 | 10.01 | $10.00 | — |
| 2021-09-15 | 10.02 | $10.00 | 400 |
| 2021-09-14 | 10.02 | $10.05 | 10200 |
| 2021-09-13 | 10.01 | $10.00 | — |
| 2021-09-10 | 10.01 | $10.00 | 300 |
| 2021-09-09 | 10.01 | $10.04 | 1300 |
| 2021-09-08 | 10.00 | $10.05 | 300 |
| 2021-09-07 | 9.98 | $9.98 | — |
| 2021-09-03 | 9.99 | $9.98 | 100 |
| 2021-09-02 | 9.99 | $9.98 | 5200 |
| 2021-09-01 | 9.99 | $9.98 | 1900 |
| 2021-08-31 | 9.99 | $9.96 | 500 |
| 2021-08-30 | 10.00 | $10.00 | 900 |
| 2021-08-27 | 10.01 | $10.00 | — |
| 2021-08-26 | 10.01 | $10.00 | 14300 |
| 2021-08-25 | 10.01 | $10.00 | 76600 |
| 2021-08-24 | 10.01 | $9.99 | — |
| 2021-08-23 | 10.01 | $9.99 | — |
| 2021-08-20 | 10.01 | $9.99 | 4000 |
| 2021-08-19 | 10.02 | $10.04 | — |
| 2021-08-18 | 10.01 | $10.04 | — |
| 2021-08-17 | 9.99 | $10.04 | 100 |
| 2021-08-16 | 9.98 | $9.99 | — |
| 2021-08-13 | 9.97 | $9.99 | — |
| 2021-08-12 | 9.97 | $9.99 | — |
| 2021-08-11 | 9.96 | $9.99 | — |
| 2021-08-10 | 9.96 | $9.99 | — |
| 2021-08-09 | 9.95 | $9.99 | — |
| 2021-08-06 | 9.94 | $9.99 | 200 |
| 2021-08-05 | 9.93 | $9.95 | — |
| 2021-08-04 | 9.93 | $9.95 | — |
| 2021-08-03 | 9.93 | $9.95 | — |
| 2021-08-02 | 9.94 | $9.95 | — |
| 2021-07-30 | 9.94 | $9.95 | 1900 |
| 2021-07-29 | 9.95 | $9.93 | — |
| 2021-07-28 | 9.96 | $9.93 | — |
| 2021-07-27 | 9.98 | $9.93 | 243600 |
| 2021-07-26 | 10.00 | $9.91 | 62500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.14
2024-06-12
Close Price
$12.03
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.75
Average
65.51
Maximum
94.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-06-12 | 46.14 | $12.03 | — |
| 2024-06-11 | 46.14 | $12.03 | — |
| 2024-06-10 | 46.14 | $12.03 | — |
| 2024-06-07 | 46.14 | $12.03 | — |
| 2024-06-06 | 46.14 | $12.03 | — |
| 2024-06-05 | 46.14 | $12.03 | — |
| 2024-06-04 | 46.14 | $12.03 | — |
| 2024-06-03 | 46.14 | $12.03 | — |
| 2024-05-31 | 46.14 | $12.03 | — |
| 2024-05-30 | 46.14 | $12.03 | — |
| 2024-05-29 | 46.14 | $12.03 | — |
| 2024-05-28 | 46.14 | $12.03 | — |
| 2024-05-24 | 46.14 | $12.03 | — |
| 2024-05-23 | 46.14 | $12.03 | 79875 |
| 2024-05-22 | 59.35 | $12.23 | 300 |
| 2024-05-21 | 59.35 | $12.23 | — |
| 2024-05-14 | 59.35 | $12.23 | 222 |
| 2024-05-13 | 50.91 | $12.09 | 254 |
| 2024-05-10 | 50.91 | $12.09 | 202 |
| 2024-05-09 | 50.91 | $12.09 | 100 |
| 2024-05-01 | 61.93 | $12.23 | 205 |
| 2024-04-29 | 52.08 | $12.09 | 214 |
| 2024-04-26 | 52.08 | $12.09 | 103 |
| 2024-04-18 | 52.96 | $12.10 | 805 |
| 2024-04-16 | 58.63 | $12.16 | 2712 |
| 2024-04-15 | 57.92 | $12.15 | 626 |
| 2024-04-10 | 57.92 | $12.15 | 1003 |
| 2024-04-09 | 54.37 | $12.10 | 13856 |
| 2024-04-04 | 57.41 | $12.13 | 26 |
| 2024-04-03 | 57.20 | $12.13 | 11 |
| 2024-04-02 | 57.20 | $12.13 | 211 |
| 2024-04-01 | 53.83 | $12.08 | 1309 |
| 2024-03-28 | 53.83 | $12.08 | 4504 |
| 2024-03-27 | 51.77 | $12.05 | 411 |
| 2024-03-26 | 66.85 | $12.21 | 100102 |
| 2024-03-21 | 69.25 | $12.23 | 6721 |
| 2024-03-20 | 62.17 | $12.12 | 238 |
| 2024-03-15 | 79.80 | $12.23 | 7 |
| 2024-03-11 | 79.75 | $12.23 | 609 |
| 2024-03-07 | 78.24 | $12.20 | 206 |
| 2024-02-27 | 63.68 | $12.03 | — |
| 2024-02-26 | 63.68 | $12.03 | 100 |
| 2024-02-23 | 63.68 | $12.03 | 101 |
| 2024-02-22 | 54.45 | $11.97 | 85242 |
| 2024-02-21 | 56.73 | $11.98 | 2186 |
| 2024-02-20 | 70.83 | $12.03 | — |
| 2024-02-16 | 70.83 | $12.03 | — |
| 2024-02-15 | 70.83 | $12.03 | — |
| 2024-02-14 | 70.83 | $12.03 | — |
| 2024-02-13 | 70.83 | $12.03 | — |
| 2024-02-12 | 70.83 | $12.03 | — |
| 2024-02-09 | 70.83 | $12.03 | — |
| 2024-02-08 | 70.83 | $12.03 | — |
| 2024-02-07 | 70.83 | $12.03 | 101 |
| 2024-02-06 | 65.41 | $11.98 | — |
| 2024-02-05 | 65.41 | $11.98 | — |
| 2024-02-02 | 65.41 | $11.98 | — |
| 2024-02-01 | 65.41 | $11.98 | — |
| 2024-01-31 | 65.41 | $11.98 | — |
| 2024-01-30 | 65.41 | $11.98 | — |
| 2024-01-29 | 65.41 | $11.98 | 129 |
| 2024-01-26 | 56.36 | $11.90 | — |
| 2024-01-25 | 56.36 | $11.90 | — |
| 2024-01-24 | 56.36 | $11.90 | 8182 |
| 2024-01-23 | 59.71 | $11.92 | 1864 |
| 2024-01-22 | 77.13 | $12.00 | — |
| 2024-01-19 | 77.13 | $12.00 | 1706 |
| 2024-01-18 | 73.66 | $11.96 | — |
| 2024-01-17 | 73.66 | $11.96 | — |
| 2024-01-16 | 73.66 | $11.96 | — |
| 2024-01-12 | 73.66 | $11.96 | — |
| 2024-01-11 | 73.66 | $11.96 | 414 |
| 2024-01-10 | 72.87 | $11.95 | 2015 |
| 2024-01-09 | 94.58 | $12.03 | 2844 |
| 2024-01-08 | 93.68 | $11.99 | 453 |
| 2024-01-05 | 88.90 | $11.88 | 200 |
| 2024-01-04 | 83.52 | $11.83 | — |
| 2024-01-03 | 83.52 | $11.83 | — |
| 2024-01-02 | 83.52 | $11.83 | — |
| 2023-12-29 | 83.52 | $11.83 | — |
| 2023-12-28 | 83.52 | $11.83 | 183122 |
| 2023-12-27 | 83.52 | $11.83 | — |
| 2023-12-26 | 83.52 | $11.83 | — |
| 2023-12-22 | 83.52 | $11.83 | — |
| 2023-12-21 | 83.52 | $11.83 | 140673 |
| 2023-12-20 | 88.96 | $11.84 | — |
| 2023-12-19 | 88.96 | $11.84 | — |
| 2023-12-18 | 88.96 | $11.84 | — |
| 2023-12-15 | 88.96 | $11.84 | 101 |
| 2023-12-14 | 82.43 | $11.77 | — |
| 2023-12-13 | 82.43 | $11.77 | — |
| 2023-12-12 | 82.43 | $11.77 | — |
| 2023-12-11 | 82.43 | $11.77 | 117 |
| 2023-12-08 | 79.63 | $11.75 | 2993 |
| 2023-12-07 | 79.63 | $11.75 | — |
| 2023-12-06 | 79.63 | $11.75 | — |
| 2023-12-05 | 79.63 | $11.75 | — |
| 2023-12-04 | 79.63 | $11.75 | 158 |
| 2023-12-01 | 75.00 | $11.72 | — |
| 2023-11-30 | 75.00 | $11.72 | — |
| 2023-11-29 | 75.00 | $11.72 | — |
| 2023-11-28 | 75.00 | $11.72 | — |
| 2023-11-27 | 75.00 | $11.72 | 1271 |
| 2023-11-24 | 71.69 | $11.70 | — |
| 2023-11-22 | 71.69 | $11.70 | 588 |
| 2023-11-21 | 69.88 | $11.69 | 240 |
| 2023-11-20 | 69.88 | $11.69 | 2249 |
| 2023-11-17 | 68.05 | $11.68 | — |
| 2023-11-16 | 68.05 | $11.68 | 4954 |
| 2023-11-15 | 68.05 | $11.68 | 18878 |
| 2023-11-14 | 59.59 | $11.64 | — |
| 2023-11-13 | 59.59 | $11.64 | 103 |
| 2023-11-10 | 59.59 | $11.64 | — |
| 2023-11-09 | 59.59 | $11.64 | — |
| 2023-11-08 | 59.59 | $11.64 | — |
| 2023-11-07 | 59.59 | $11.64 | 394 |
| 2023-11-06 | 59.59 | $11.64 | 2056 |
| 2023-11-03 | 55.48 | $11.62 | 1133 |
| 2023-11-02 | 55.48 | $11.62 | — |
| 2023-11-01 | 55.48 | $11.62 | 100 |
| 2023-10-31 | 55.48 | $11.62 | — |
| 2023-10-30 | 55.48 | $11.62 | — |
| 2023-10-27 | 55.48 | $11.62 | 29011 |
| 2023-10-26 | 51.88 | $11.60 | — |
| 2023-10-25 | 51.88 | $11.60 | — |
| 2023-10-24 | 51.88 | $11.60 | — |
| 2023-10-23 | 51.88 | $11.60 | 604 |
| 2023-10-20 | 51.88 | $11.60 | 26867 |
| 2023-10-19 | 61.50 | $11.65 | — |
| 2023-10-18 | 61.50 | $11.65 | 163 |
| 2023-10-17 | 57.20 | $11.62 | — |
| 2023-10-16 | 57.20 | $11.62 | — |
| 2023-10-13 | 57.20 | $11.62 | 100 |
| 2023-10-12 | 57.20 | $11.62 | — |
| 2023-10-11 | 57.20 | $11.62 | — |
| 2023-10-10 | 57.20 | $11.62 | — |
| 2023-10-09 | 57.20 | $11.62 | 100 |
| 2023-10-06 | 57.20 | $11.62 | 307 |
| 2023-10-05 | 57.20 | $11.62 | 402 |
| 2023-10-04 | 64.80 | $11.67 | — |
| 2023-10-03 | 64.80 | $11.67 | — |
| 2023-10-02 | 64.80 | $11.67 | — |
| 2023-09-29 | 64.80 | $11.67 | 1031 |
| 2023-09-28 | 64.80 | $11.67 | 494 |
| 2023-09-27 | 66.16 | $11.68 | 364 |
| 2023-09-26 | 68.91 | $11.70 | — |
| 2023-09-25 | 68.91 | $11.70 | — |
| 2023-09-22 | 68.91 | $11.70 | 2049 |
| 2023-09-21 | 61.34 | $11.59 | 2377 |
| 2023-09-20 | 73.75 | $11.67 | 100 |
| 2023-09-19 | 73.75 | $11.67 | 1781 |
| 2023-09-18 | 73.75 | $11.67 | 12205 |
| 2023-09-15 | 69.82 | $11.61 | 38259 |
| 2023-09-14 | 69.09 | $11.60 | 949 |
| 2023-09-13 | 69.09 | $11.60 | 47507 |
| 2023-09-12 | 73.94 | $11.63 | 403462 |
| 2023-09-11 | 77.39 | $11.65 | — |
| 2023-09-08 | 77.39 | $11.65 | 245 |
| 2023-09-07 | 77.39 | $11.65 | 105095 |
| 2023-09-06 | 76.93 | $11.64 | 10383 |
| 2023-09-05 | 74.99 | $11.60 | 8267 |
| 2023-09-01 | 72.22 | $11.55 | — |
| 2023-08-31 | 72.22 | $11.55 | 2561 |
| 2023-08-30 | 69.14 | $11.50 | 35352 |
| 2023-08-29 | 69.14 | $11.50 | 16743 |
| 2023-08-28 | 65.70 | $11.45 | 987 |
| 2023-08-25 | 62.53 | $11.41 | — |
| 2023-08-24 | 62.53 | $11.41 | 254 |
| 2023-08-23 | 62.53 | $11.41 | 2205 |
| 2023-08-22 | 63.80 | $11.42 | 45871 |
| 2023-08-21 | 62.35 | $11.40 | 101 |
| 2023-08-18 | 52.43 | $11.29 | 6900 |
| 2023-08-17 | 52.43 | $11.29 | — |
| 2023-08-16 | 52.43 | $11.29 | 104 |
| 2023-08-15 | 59.80 | $11.35 | 13480 |
| 2023-08-14 | 59.80 | $11.35 | 1686 |
| 2023-08-11 | 58.93 | $11.34 | — |
| 2023-08-10 | 58.93 | $11.34 | 220 |
| 2023-08-09 | 58.11 | $11.33 | 300 |
| 2023-08-08 | 50.10 | $11.25 | 202 |
| 2023-08-07 | 50.10 | $11.25 | 199 |
| 2023-08-04 | 60.55 | $11.33 | 300 |
| 2023-08-03 | 62.00 | $11.34 | 100 |
| 2023-08-02 | 59.23 | $11.31 | 200 |
| 2023-08-01 | 59.23 | $11.31 | 200 |
| 2023-07-31 | 59.23 | $11.31 | 4500 |
| 2023-07-28 | 59.23 | $11.31 | 200 |
| 2023-07-27 | 62.97 | $11.34 | — |
| 2023-07-26 | 62.97 | $11.34 | 100 |
| 2023-07-25 | 59.08 | $11.29 | 300 |
| 2023-07-24 | 65.64 | $11.34 | — |
| 2023-07-21 | 65.64 | $11.34 | 100 |
| 2023-07-20 | 65.64 | $11.34 | 200 |
| 2023-07-19 | 61.21 | $11.28 | 1500 |
| 2023-07-18 | 61.21 | $11.28 | 2200 |
| 2023-07-17 | 51.87 | $11.18 | 200 |
| 2023-07-14 | 50.74 | $11.17 | 100 |
| 2023-07-13 | 65.25 | $11.27 | 800 |
| 2023-07-12 | 59.79 | $11.22 | 7100 |
| 2023-07-11 | 49.17 | $11.15 | 200 |
| 2023-07-10 | 62.64 | $11.21 | 200 |
| 2023-07-07 | 62.64 | $11.21 | 300 |
| 2023-07-06 | 65.33 | $11.22 | 600 |
| 2023-07-05 | 63.85 | $11.21 | 300 |
| 2023-07-03 | 63.85 | $11.21 | 200 |
| 2023-06-30 | 63.85 | $11.21 | 100 |
| 2023-06-29 | 63.85 | $11.21 | 100 |
| 2023-06-28 | 61.16 | $11.19 | 200 |
| 2023-06-27 | 61.16 | $11.19 | 100 |
| 2023-06-26 | 65.57 | $11.21 | 3600 |
| 2023-06-23 | 73.07 | $11.24 | — |
| 2023-06-22 | 73.07 | $11.24 | — |
| 2023-06-21 | 73.07 | $11.24 | — |
| 2023-06-20 | 73.07 | $11.24 | 13700 |
| 2023-06-16 | 73.07 | $11.24 | — |
| 2023-06-15 | 73.07 | $11.24 | — |
| 2023-06-14 | 73.07 | $11.24 | — |
| 2023-06-13 | 73.07 | $11.24 | 300 |
| 2023-06-12 | 65.13 | $11.15 | — |
| 2023-06-09 | 65.13 | $11.15 | — |
| 2023-06-08 | 65.13 | $11.15 | 1100 |
| 2023-06-07 | 65.13 | $11.15 | 8700 |
| 2023-06-06 | 66.91 | $11.16 | 6300 |
| 2023-06-05 | 65.10 | $11.14 | 46200 |
| 2023-06-02 | 64.16 | $11.13 | 1000 |
| 2023-06-01 | 64.16 | $11.13 | 100 |
| 2023-05-31 | 64.16 | $11.13 | 200 |
| 2023-05-30 | 65.67 | $11.14 | 100 |
| 2023-05-26 | 64.88 | $11.13 | 200 |
| 2023-05-25 | 64.88 | $11.13 | 100 |
| 2023-05-24 | 64.88 | $11.13 | 400 |
| 2023-05-23 | 64.18 | $11.12 | 300 |
| 2023-05-22 | 64.18 | $11.12 | 600 |
| 2023-05-19 | 64.18 | $11.12 | 100 |
| 2023-05-18 | 64.18 | $11.12 | 3000 |
| 2023-05-17 | 57.21 | $11.02 | 200 |
| 2023-05-16 | 61.78 | $11.06 | 1700 |
| 2023-05-15 | 58.64 | $11.02 | 2700 |
| 2023-05-12 | 72.85 | $11.12 | 76400 |
| 2023-05-11 | 63.64 | $11.01 | 100 |
| 2023-05-10 | 55.90 | $10.95 | 100 |
| 2023-05-09 | 67.24 | $11.00 | 100 |
| 2023-05-08 | 72.85 | $11.02 | 1200 |
| 2023-05-05 | 70.51 | $11.00 | 100 |
| 2023-05-04 | 76.80 | $11.02 | 300 |
| 2023-05-03 | 80.20 | $11.03 | 1400 |
| 2023-05-02 | 80.20 | $11.03 | 3200 |
| 2023-05-01 | 77.50 | $11.00 | — |
| 2023-04-28 | 77.50 | $11.00 | 500 |
| 2023-04-27 | 75.50 | $10.98 | 13500 |
| 2023-04-26 | 65.17 | $10.91 | 100 |
| 2023-04-25 | 78.67 | $10.94 | — |
| 2023-04-24 | 78.67 | $10.94 | 1000 |
| 2023-04-21 | 77.25 | $10.93 | 600 |
| 2023-04-20 | 71.94 | $10.90 | — |
| 2023-04-19 | 71.94 | $10.90 | — |
| 2023-04-18 | 71.94 | $10.90 | 1200 |
| 2023-04-17 | 71.94 | $10.90 | 100 |
| 2023-04-14 | 71.94 | $10.90 | 2000 |
| 2023-04-13 | 68.10 | $10.88 | — |
| 2023-04-12 | 68.10 | $10.88 | — |
| 2023-04-11 | 68.10 | $10.88 | — |
| 2023-04-10 | 68.10 | $10.88 | 1100 |
| 2023-04-06 | 68.10 | $10.88 | 100 |
| 2023-04-05 | 71.91 | $10.89 | 700 |
| 2023-04-04 | 70.33 | $10.88 | 2100 |
| 2023-04-03 | 68.66 | $10.87 | 12000 |
| 2023-03-31 | 68.66 | $10.87 | 1000 |
| 2023-03-30 | 66.98 | $10.86 | 1000 |
| 2023-03-29 | 65.21 | $10.85 | 1000 |
| 2023-03-28 | 68.71 | $10.86 | 7700 |
| 2023-03-27 | 67.03 | $10.85 | 3100 |
| 2023-03-24 | 65.25 | $10.84 | 10600 |
| 2023-03-23 | 63.38 | $10.83 | 2800 |
| 2023-03-22 | 61.41 | $10.82 | 300 |
| 2023-03-21 | 61.41 | $10.82 | 10900 |
| 2023-03-20 | 59.44 | $10.81 | 300 |
| 2023-03-17 | 55.07 | $10.79 | 900 |
| 2023-03-16 | 55.07 | $10.79 | 200 |
| 2023-03-15 | 55.07 | $10.79 | 100 |
| 2023-03-14 | 55.07 | $10.79 | — |
| 2023-03-13 | 55.07 | $10.79 | 200 |
| 2023-03-10 | 57.46 | $10.80 | 100 |
| 2023-03-09 | 57.46 | $10.80 | 100 |
| 2023-03-08 | 55.73 | $10.79 | 100 |
| 2023-03-07 | 55.73 | $10.79 | 300 |
| 2023-03-06 | 57.86 | $10.80 | 100 |
| 2023-03-03 | 60.04 | $10.81 | 21600 |
| 2023-03-02 | 58.56 | $10.80 | 200 |
| 2023-03-01 | 57.04 | $10.79 | 5600 |
| 2023-02-28 | 53.83 | $10.77 | — |
| 2023-02-27 | 53.83 | $10.77 | 800 |
| 2023-02-24 | 59.89 | $10.80 | 101500 |
| 2023-02-23 | 59.89 | $10.80 | 100 |
| 2023-02-22 | 58.48 | $10.79 | — |
| 2023-02-21 | 58.48 | $10.79 | — |
| 2023-02-17 | 58.48 | $10.79 | 100 |
| 2023-02-16 | 58.48 | $10.79 | 300 |
| 2023-02-15 | 58.48 | $10.79 | 83600 |
| 2023-02-14 | 56.10 | $10.77 | 100 |
| 2023-02-13 | 56.10 | $10.77 | — |
| 2023-02-10 | 56.10 | $10.77 | — |
| 2023-02-09 | 56.10 | $10.77 | 100 |
| 2023-02-08 | 56.10 | $10.77 | 100 |
| 2023-02-07 | 56.10 | $10.77 | 200 |
| 2023-02-06 | 57.31 | $10.78 | 11300 |
| 2023-02-03 | 57.31 | $10.78 | 28700 |
| 2023-02-02 | 58.44 | $10.79 | 2000 |
| 2023-02-01 | 57.65 | $10.78 | 500 |
| 2023-01-31 | 57.65 | $10.78 | 700 |
| 2023-01-30 | 59.71 | $10.80 | 700 |
| 2023-01-27 | 58.29 | $10.78 | 600 |
| 2023-01-26 | 60.31 | $10.80 | 400 |
| 2023-01-25 | 57.52 | $10.76 | 2600 |
| 2023-01-24 | 58.49 | $10.77 | 500 |
| 2023-01-23 | 58.49 | $10.77 | 700 |
| 2023-01-20 | 56.49 | $10.74 | 1100 |
| 2023-01-19 | 57.37 | $10.75 | 2800 |
| 2023-01-18 | 56.07 | $10.73 | 500 |
| 2023-01-17 | 56.07 | $10.73 | 300 |
| 2023-01-13 | 55.46 | $10.72 | 900 |
| 2023-01-12 | 54.25 | $10.70 | — |
| 2023-01-11 | 54.25 | $10.70 | 100 |
| 2023-01-10 | 54.25 | $10.70 | 1900 |
| 2023-01-09 | 53.71 | $10.69 | 10300 |
| 2023-01-06 | 52.65 | $10.67 | 23700 |
| 2023-01-05 | 53.23 | $10.68 | 8300 |
| 2023-01-04 | 54.36 | $10.70 | 3400 |
| 2023-01-03 | 51.93 | $10.65 | 425300 |
| 2022-12-30 | 50.42 | $10.62 | 14800 |
| 2022-12-29 | 88.04 | $11.05 | 2600 |
| 2022-12-28 | 70.58 | $10.69 | 500 |
| 2022-12-27 | 61.74 | $10.63 | — |
| 2022-12-23 | 61.74 | $10.63 | 8200 |
| 2022-12-22 | 61.74 | $10.63 | 200 |
| 2022-12-21 | 67.54 | $10.65 | 900 |
| 2022-12-20 | 62.53 | $10.62 | 3800 |
| 2022-12-19 | 82.79 | $10.67 | — |
| 2022-12-16 | 82.79 | $10.67 | 1600 |
| 2022-12-15 | 73.49 | $10.61 | 9300 |
| 2022-12-14 | 73.49 | $10.61 | 3800 |
| 2022-12-13 | 73.49 | $10.61 | 1300 |
| 2022-12-12 | 73.49 | $10.61 | 600 |
| 2022-12-09 | 79.31 | $10.62 | 500 |
| 2022-12-08 | 79.31 | $10.62 | — |
| 2022-12-07 | 79.31 | $10.62 | 25800 |
| 2022-12-06 | 76.06 | $10.60 | 5700 |
| 2022-12-05 | 74.12 | $10.59 | — |
| 2022-12-02 | 74.12 | $10.59 | — |
| 2022-12-01 | 74.12 | $10.59 | 1300 |
| 2022-11-30 | 74.12 | $10.59 | 3600 |
| 2022-11-29 | 74.12 | $10.59 | 5700 |
| 2022-11-28 | 72.40 | $10.58 | 1000 |
| 2022-11-25 | 63.04 | $10.54 | 75000 |
| 2022-11-23 | 75.14 | $10.56 | — |
| 2022-11-22 | 75.14 | $10.56 | 200 |
| 2022-11-21 | 75.14 | $10.56 | 5600 |
| 2022-11-18 | 72.91 | $10.55 | 1000 |
| 2022-11-17 | 70.39 | $10.54 | 1000 |
| 2022-11-16 | 77.22 | $10.55 | 2200 |
| 2022-11-15 | 74.91 | $10.54 | 1000 |
| 2022-11-14 | 72.23 | $10.53 | 3100 |
| 2022-11-11 | 72.23 | $10.53 | 5100 |
| 2022-11-10 | 72.23 | $10.53 | — |
| 2022-11-09 | 72.23 | $10.53 | 33200 |
| 2022-11-08 | 69.58 | $10.52 | 20100 |
| 2022-11-07 | 69.58 | $10.52 | 1000 |
| 2022-11-04 | 76.13 | $10.53 | — |
| 2022-11-03 | 76.13 | $10.53 | — |
| 2022-11-02 | 76.13 | $10.53 | — |
| 2022-11-01 | 76.13 | $10.53 | 81000 |
| 2022-10-31 | 69.00 | $10.50 | 3400 |
| 2022-10-28 | 76.21 | $10.51 | 4300 |
| 2022-10-27 | 76.21 | $10.51 | — |
| 2022-10-26 | 76.21 | $10.51 | 100 |
| 2022-10-25 | 71.02 | $10.49 | — |
| 2022-10-24 | 71.02 | $10.49 | — |
| 2022-10-21 | 71.02 | $10.49 | — |
| 2022-10-20 | 71.02 | $10.49 | 200 |
| 2022-10-19 | 68.19 | $10.48 | 3000 |
| 2022-10-18 | 94.43 | $10.51 | 300 |
| 2022-10-17 | 93.66 | $10.50 | — |
| 2022-10-14 | 93.66 | $10.50 | 3500 |
| 2022-10-13 | 93.66 | $10.50 | 100 |
| 2022-10-12 | 93.66 | $10.50 | 15000 |
| 2022-10-11 | 93.66 | $10.50 | 9000 |
| 2022-10-10 | 93.66 | $10.50 | — |
| 2022-10-07 | 93.66 | $10.50 | 20200 |
| 2022-10-06 | 87.70 | $10.45 | 15100 |
| 2022-10-05 | 87.70 | $10.45 | 36800 |
| 2022-10-04 | 87.70 | $10.45 | 49600 |
| 2022-10-03 | 87.70 | $10.45 | 10900 |
| 2022-09-30 | 82.27 | $10.43 | 26200 |
| 2022-09-29 | 82.27 | $10.43 | — |
| 2022-09-28 | 82.27 | $10.43 | — |
| 2022-09-27 | 82.27 | $10.43 | — |
| 2022-09-26 | 82.27 | $10.43 | 9400 |
| 2022-09-23 | 82.27 | $10.43 | — |
| 2022-09-22 | 82.27 | $10.43 | — |
| 2022-09-21 | 82.27 | $10.43 | 5500 |
| 2022-09-20 | 82.27 | $10.43 | 3000 |
| 2022-09-19 | 79.41 | $10.42 | 800 |
| 2022-09-16 | 79.41 | $10.42 | — |
| 2022-09-15 | 79.41 | $10.42 | — |
| 2022-09-14 | 79.41 | $10.42 | 11500 |
| 2022-09-13 | 79.41 | $10.42 | — |
| 2022-09-12 | 79.41 | $10.42 | — |
| 2022-09-09 | 79.41 | $10.42 | 4800 |
| 2022-09-08 | 73.40 | $10.40 | — |
| 2022-09-07 | 73.40 | $10.40 | — |
| 2022-09-06 | 73.40 | $10.40 | — |
| 2022-09-02 | 73.40 | $10.40 | — |
| 2022-09-01 | 73.40 | $10.40 | — |
| 2022-08-31 | 73.40 | $10.40 | — |
| 2022-08-30 | 73.40 | $10.40 | — |
| 2022-08-29 | 73.40 | $10.40 | — |
| 2022-08-26 | 73.40 | $10.40 | 5000 |
| 2022-08-25 | 73.40 | $10.40 | — |
| 2022-08-24 | 73.40 | $10.40 | — |
| 2022-08-23 | 73.40 | $10.40 | 5000 |
| 2022-08-22 | 73.40 | $10.40 | 19900 |
| 2022-08-19 | 86.32 | $10.42 | 800 |
| 2022-08-18 | 79.45 | $10.38 | — |
| 2022-08-17 | 79.45 | $10.38 | — |
| 2022-08-16 | 79.45 | $10.38 | — |
| 2022-08-15 | 79.45 | $10.38 | 9200 |
| 2022-08-12 | 77.11 | $10.37 | 3800 |
| 2022-08-11 | 70.79 | $10.35 | 100 |
| 2022-08-10 | 70.79 | $10.35 | — |
| 2022-08-09 | 70.79 | $10.35 | — |
| 2022-08-08 | 70.79 | $10.35 | 100 |
| 2022-08-05 | 70.79 | $10.35 | — |
| 2022-08-04 | 70.79 | $10.35 | 100 |
| 2022-08-03 | 67.49 | $10.34 | — |
| 2022-08-02 | 67.49 | $10.34 | 7800 |
| 2022-08-01 | 75.15 | $10.35 | 10100 |
| 2022-07-29 | 72.14 | $10.34 | 15300 |
| 2022-07-28 | 72.14 | $10.34 | 7500 |
| 2022-07-27 | 80.98 | $10.35 | 113100 |
| 2022-07-26 | 75.21 | $10.33 | 4400 |
| 2022-07-25 | 87.86 | $10.34 | 113900 |
| 2022-07-22 | 82.16 | $10.32 | 200 |
| 2022-07-21 | 82.16 | $10.32 | 1400 |
| 2022-07-20 | 82.16 | $10.32 | — |
| 2022-07-19 | 82.16 | $10.32 | — |
| 2022-07-18 | 82.16 | $10.32 | — |
| 2022-07-15 | 82.16 | $10.32 | 100 |
| 2022-07-14 | 78.44 | $10.31 | 34200 |
| 2022-07-13 | 78.44 | $10.31 | 400 |
| 2022-07-12 | 78.44 | $10.31 | 200 |
| 2022-07-11 | 73.74 | $10.30 | — |
| 2022-07-08 | 73.74 | $10.30 | 50000 |
| 2022-07-07 | 73.74 | $10.30 | — |
| 2022-07-06 | 73.74 | $10.30 | 800 |
| 2022-07-05 | 73.74 | $10.30 | — |
| 2022-07-01 | 73.74 | $10.30 | 9900 |
| 2022-06-30 | 73.74 | $10.30 | 400 |
| 2022-06-29 | 86.97 | $10.31 | — |
| 2022-06-28 | 86.97 | $10.31 | — |
| 2022-06-27 | 86.97 | $10.31 | — |
| 2022-06-24 | 86.97 | $10.31 | 700 |
| 2022-06-23 | 76.80 | $10.28 | — |
| 2022-06-22 | 76.80 | $10.28 | — |
| 2022-06-21 | 76.80 | $10.28 | 1000 |
| 2022-06-17 | 76.80 | $10.28 | — |
| 2022-06-16 | 76.80 | $10.28 | — |
| 2022-06-15 | 76.80 | $10.28 | — |
| 2022-06-14 | 76.80 | $10.28 | 9500 |
| 2022-06-13 | 76.80 | $10.28 | 26700 |
| 2022-06-10 | 76.80 | $10.28 | — |
| 2022-06-09 | 76.80 | $10.28 | — |
| 2022-06-08 | 76.80 | $10.28 | — |
| 2022-06-07 | 76.80 | $10.28 | 5400 |
| 2022-06-06 | 76.80 | $10.28 | 200 |
| 2022-06-03 | 73.22 | $10.27 | — |
| 2022-06-02 | 73.22 | $10.27 | 2000 |
| 2022-06-01 | 73.22 | $10.27 | — |
| 2022-05-31 | 73.22 | $10.27 | — |
| 2022-05-27 | 73.22 | $10.27 | 300 |
| 2022-05-26 | 64.83 | $10.25 | 19700 |
| 2022-05-25 | 92.31 | $10.27 | 500 |
| 2022-05-24 | 90.37 | $10.26 | 100 |
| 2022-05-23 | 81.51 | $10.24 | — |
| 2022-05-20 | 81.51 | $10.24 | — |
| 2022-05-19 | 81.51 | $10.24 | — |
| 2022-05-18 | 81.51 | $10.24 | — |
| 2022-05-17 | 81.51 | $10.24 | — |
| 2022-05-16 | 81.51 | $10.24 | — |
| 2022-05-13 | 81.51 | $10.24 | — |
| 2022-05-12 | 81.51 | $10.24 | 5000 |
| 2022-05-11 | 81.51 | $10.24 | 200 |
| 2022-05-10 | 81.51 | $10.24 | 11400 |
| 2022-05-09 | 81.51 | $10.24 | — |
| 2022-05-06 | 81.51 | $10.24 | 100 |
| 2022-05-05 | 81.51 | $10.24 | 100 |
| 2022-05-04 | 81.51 | $10.24 | — |
| 2022-05-03 | 81.51 | $10.24 | — |
| 2022-05-02 | 81.51 | $10.24 | — |
| 2022-04-29 | 81.51 | $10.24 | — |
| 2022-04-28 | 81.51 | $10.24 | 3500 |
| 2022-04-27 | 81.51 | $10.24 | — |
| 2022-04-26 | 81.51 | $10.24 | — |
| 2022-04-25 | 81.51 | $10.24 | — |
| 2022-04-22 | 81.51 | $10.24 | — |
| 2022-04-21 | 81.51 | $10.24 | — |
| 2022-04-20 | 81.51 | $10.24 | — |
| 2022-04-19 | 81.51 | $10.24 | — |
| 2022-04-18 | 81.51 | $10.24 | — |
| 2022-04-14 | 81.51 | $10.24 | 15900 |
| 2022-04-13 | 81.51 | $10.24 | — |
| 2022-04-12 | 81.51 | $10.24 | 200 |
| 2022-04-11 | 81.51 | $10.24 | 100 |
| 2022-04-08 | 76.96 | $10.22 | 1000 |
| 2022-04-07 | 69.94 | $10.20 | 10000 |
| 2022-04-06 | 69.94 | $10.20 | — |
| 2022-04-05 | 69.94 | $10.20 | — |
| 2022-04-04 | 69.94 | $10.20 | — |
| 2022-04-01 | 69.94 | $10.20 | — |
| 2022-03-31 | 69.94 | $10.20 | — |
| 2022-03-30 | 69.94 | $10.20 | 100 |
| 2022-03-29 | 69.94 | $10.20 | — |
| 2022-03-28 | 69.94 | $10.20 | 14300 |
| 2022-03-25 | 66.75 | $10.19 | 11500 |
| 2022-03-24 | 63.01 | $10.18 | 2000 |
| 2022-03-23 | 70.54 | $10.19 | 800 |
| 2022-03-22 | 66.77 | $10.18 | 1500 |
| 2022-03-21 | 66.77 | $10.18 | — |
| 2022-03-18 | 66.77 | $10.18 | — |
| 2022-03-17 | 66.77 | $10.18 | 3000 |
| 2022-03-16 | 62.90 | $10.17 | 400 |
| 2022-03-15 | 70.72 | $10.18 | 300 |
| 2022-03-14 | 66.80 | $10.17 | 2100 |
| 2022-03-11 | 66.80 | $10.17 | — |
| 2022-03-10 | 66.80 | $10.17 | — |
| 2022-03-09 | 66.80 | $10.17 | — |
| 2022-03-08 | 66.80 | $10.17 | — |
| 2022-03-07 | 66.80 | $10.17 | — |
| 2022-03-04 | 66.80 | $10.17 | 9000 |
| 2022-03-03 | 53.85 | $10.14 | 13700 |
| 2022-03-02 | 71.51 | $10.16 | 2100 |
| 2022-03-01 | 58.62 | $10.14 | — |
| 2022-02-28 | 58.62 | $10.14 | — |
| 2022-02-25 | 58.62 | $10.14 | — |
| 2022-02-24 | 58.62 | $10.14 | — |
| 2022-02-23 | 58.62 | $10.14 | — |
| 2022-02-22 | 58.62 | $10.14 | — |
| 2022-02-18 | 58.62 | $10.14 | — |
| 2022-02-17 | 58.62 | $10.14 | — |
| 2022-02-16 | 58.62 | $10.14 | 100 |
| 2022-02-15 | 58.62 | $10.14 | — |
| 2022-02-14 | 58.62 | $10.14 | 600 |
| 2022-02-11 | 58.62 | $10.14 | — |
| 2022-02-10 | 58.62 | $10.14 | — |
| 2022-02-09 | 58.62 | $10.14 | — |
| 2022-02-08 | 58.62 | $10.14 | — |
| 2022-02-07 | 58.62 | $10.14 | 1200 |
| 2022-02-04 | 58.62 | $10.14 | — |
| 2022-02-03 | 58.62 | $10.14 | — |
| 2022-02-02 | 58.62 | $10.14 | — |
| 2022-02-01 | 58.62 | $10.14 | 7900 |
| 2022-01-31 | 50.61 | $10.12 | 200 |
| 2022-01-28 | 55.73 | $10.13 | — |
| 2022-01-27 | 55.73 | $10.13 | — |
| 2022-01-26 | 55.73 | $10.13 | 1400 |
| 2022-01-25 | 51.52 | $10.12 | — |
| 2022-01-24 | 51.52 | $10.12 | — |
| 2022-01-21 | 51.52 | $10.12 | — |
| 2022-01-20 | 51.52 | $10.12 | — |
| 2022-01-19 | 51.52 | $10.12 | — |
| 2022-01-18 | 51.52 | $10.12 | 1000 |
| 2022-01-14 | 51.52 | $10.12 | 1100 |
| 2022-01-13 | 64.33 | $10.15 | — |
| 2022-01-12 | 64.33 | $10.15 | — |
| 2022-01-11 | 64.33 | $10.15 | — |
| 2022-01-10 | 64.33 | $10.15 | — |
| 2022-01-07 | 64.33 | $10.15 | — |
| 2022-01-06 | 64.33 | $10.15 | — |
| 2022-01-05 | 64.33 | $10.15 | — |
| 2022-01-04 | 64.33 | $10.15 | — |
| 2022-01-03 | 64.33 | $10.15 | — |
| 2021-12-31 | 64.33 | $10.15 | — |
| 2021-12-30 | 64.33 | $10.15 | — |
| 2021-12-29 | 64.33 | $10.15 | — |
| 2021-12-28 | 64.33 | $10.15 | 300 |
| 2021-12-27 | 61.02 | $10.13 | 100 |
| 2021-12-23 | 46.95 | $10.07 | — |
| 2021-12-22 | 46.95 | $10.07 | 2000 |
| 2021-12-21 | 46.95 | $10.07 | 500 |
| 2021-12-20 | 46.95 | $10.07 | 200 |
| 2021-12-17 | 46.95 | $10.07 | — |
| 2021-12-16 | 46.95 | $10.07 | 7500 |
| 2021-12-15 | 46.95 | $10.07 | — |
| 2021-12-14 | 46.95 | $10.07 | 15200 |
| 2021-12-13 | 46.95 | $10.07 | — |
| 2021-12-10 | 46.95 | $10.07 | — |
| 2021-12-09 | 46.95 | $10.07 | 100 |
| 2021-12-08 | 46.95 | $10.07 | 5300 |
| 2021-12-07 | 46.95 | $10.07 | 21300 |
| 2021-12-06 | 59.89 | $10.14 | 1500 |
| 2021-12-03 | 52.84 | $10.10 | — |
| 2021-12-02 | 52.84 | $10.10 | 100 |
| 2021-12-01 | 48.77 | $10.08 | — |
| 2021-11-30 | 48.77 | $10.08 | — |
| 2021-11-29 | 48.77 | $10.08 | — |
| 2021-11-26 | 48.77 | $10.08 | — |
| 2021-11-24 | 48.77 | $10.08 | — |
| 2021-11-23 | 48.77 | $10.08 | — |
| 2021-11-22 | 48.77 | $10.08 | — |
| 2021-11-19 | 48.77 | $10.08 | — |
| 2021-11-18 | 48.77 | $10.08 | — |
| 2021-11-17 | 48.77 | $10.08 | — |
| 2021-11-16 | 48.77 | $10.08 | 500 |
| 2021-11-15 | 51.28 | $10.10 | — |
| 2021-11-12 | 51.28 | $10.10 | — |
| 2021-11-11 | 51.28 | $10.10 | — |
| 2021-11-10 | 51.28 | $10.10 | — |
| 2021-11-09 | 51.28 | $10.10 | 1000 |
| 2021-11-08 | 48.18 | $10.07 | 6000 |
| 2021-11-05 | 50.21 | $10.09 | 100 |
| 2021-11-04 | 50.21 | $10.09 | 2100 |
| 2021-11-03 | 50.21 | $10.09 | — |
| 2021-11-02 | 50.21 | $10.09 | — |
| 2021-11-01 | 50.21 | $10.09 | 700 |
| 2021-10-29 | 55.63 | $10.15 | 900 |
| 2021-10-28 | 48.60 | $10.07 | — |
| 2021-10-27 | 48.60 | $10.07 | 1600 |
| 2021-10-26 | 47.66 | $10.06 | 3500 |
| 2021-10-25 | 58.87 | $10.17 | — |
| 2021-10-22 | 58.87 | $10.17 | — |
| 2021-10-21 | 58.87 | $10.17 | — |
| 2021-10-20 | 58.87 | $10.17 | — |
| 2021-10-19 | 58.87 | $10.17 | — |
| 2021-10-18 | 58.87 | $10.17 | 1800 |
| 2021-10-15 | 49.31 | $10.05 | — |
| 2021-10-14 | 49.31 | $10.05 | 100 |
| 2021-10-13 | 51.10 | $10.07 | — |
| 2021-10-12 | 51.10 | $10.07 | 200 |
| 2021-10-11 | 61.08 | $10.17 | 100 |
| 2021-10-08 | 61.08 | $10.17 | 100 |
| 2021-10-07 | 55.60 | $10.10 | 5800 |
| 2021-10-06 | 49.85 | $10.04 | 500 |
| 2021-10-05 | 61.13 | $10.13 | 600 |
| 2021-10-04 | 65.85 | $10.16 | — |
| 2021-10-01 | 65.85 | $10.16 | 800 |
| 2021-09-30 | 54.13 | $10.05 | 3200 |
| 2021-09-29 | 57.54 | $10.07 | 6100 |
| 2021-09-28 | 57.54 | $10.07 | — |
| 2021-09-27 | 57.54 | $10.07 | — |
| 2021-09-24 | 57.54 | $10.07 | 5900 |
| 2021-09-23 | 55.25 | $10.05 | 200 |
| 2021-09-22 | 58.24 | $10.07 | 25700 |
| 2021-09-21 | 55.97 | $10.05 | 100 |
| 2021-09-20 | 60.67 | $10.08 | 3300 |
| 2021-09-17 | 50.06 | $10.00 | — |
| 2021-09-16 | 50.06 | $10.00 | — |
| 2021-09-15 | 50.06 | $10.00 | 400 |
| 2021-09-14 | 58.52 | $10.05 | 10200 |
| 2021-09-13 | 50.59 | $10.00 | — |
| 2021-09-10 | 50.59 | $10.00 | 300 |
| 2021-09-09 | 58.69 | $10.04 | 1300 |
| 2021-09-08 | 61.01 | $10.05 | 300 |
| 2021-09-07 | 47.10 | $9.98 | — |
| 2021-09-03 | 47.10 | $9.98 | 100 |
| 2021-09-02 | 47.10 | $9.98 | 5200 |
| 2021-09-01 | 47.10 | $9.98 | 1900 |
| 2021-08-31 | 42.31 | $9.96 | 500 |
| 2021-08-30 | 51.10 | $10.00 | 900 |
| 2021-08-27 | 51.10 | $10.00 | — |
| 2021-08-26 | 51.10 | $10.00 | 14300 |
| 2021-08-25 | 51.10 | $10.00 | 76600 |
| 2021-08-24 | 48.94 | $9.99 | — |
| 2021-08-23 | 48.94 | $9.99 | — |
| 2021-08-20 | 48.94 | $9.99 | 4000 |
| 2021-08-19 | 60.37 | $10.04 | — |
| 2021-08-18 | 60.37 | $10.04 | — |
| 2021-08-17 | 60.37 | $10.04 | 100 |
| 2021-08-16 | 50.44 | $9.99 | — |
| 2021-08-13 | 50.44 | $9.99 | — |
| 2021-08-12 | 50.44 | $9.99 | — |
| 2021-08-11 | 50.44 | $9.99 | — |
| 2021-08-10 | 50.44 | $9.99 | — |
| 2021-08-09 | 50.44 | $9.99 | — |
| 2021-08-06 | 50.44 | $9.99 | 200 |
| 2021-08-05 | 42.38 | $9.95 | — |
| 2021-08-04 | 42.38 | $9.95 | — |
| 2021-08-03 | 42.38 | $9.95 | — |
| 2021-08-02 | 42.38 | $9.95 | — |
| 2021-07-30 | 42.38 | $9.95 | 1900 |
| 2021-07-29 | 38.51 | $9.93 | — |
| 2021-07-28 | 38.51 | $9.93 | — |
| 2021-07-27 | 38.51 | $9.93 | 243600 |
| 2021-07-26 | 34.75 | $9.91 | 62500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-06-12
Close Price
$12.03
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-06-12 | -100.00 | $12.03 | — |
| 2024-06-11 | -100.00 | $12.03 | — |
| 2024-06-10 | -100.00 | $12.03 | — |
| 2024-06-07 | -100.00 | $12.03 | — |
| 2024-06-06 | -100.00 | $12.03 | — |
| 2024-06-05 | -100.00 | $12.03 | — |
| 2024-06-04 | -100.00 | $12.03 | — |
| 2024-06-03 | -100.00 | $12.03 | — |
| 2024-05-31 | -100.00 | $12.03 | — |
| 2024-05-30 | -100.00 | $12.03 | — |
| 2024-05-29 | -100.00 | $12.03 | — |
| 2024-05-28 | -100.00 | $12.03 | — |
| 2024-05-24 | -100.00 | $12.03 | — |
| 2024-05-23 | -100.00 | $12.03 | 79875 |
| 2024-05-22 | 0.00 | $12.23 | 300 |
| 2024-05-21 | 0.00 | $12.23 | — |
| 2024-05-14 | 0.00 | $12.23 | 222 |
| 2024-05-13 | -73.68 | $12.09 | 254 |
| 2024-05-10 | -56.19 | $12.09 | 202 |
| 2024-05-09 | -56.19 | $12.09 | 100 |
| 2024-05-01 | -0.44 | $12.23 | 205 |
| 2024-04-29 | -56.19 | $12.09 | 214 |
| 2024-04-26 | -56.19 | $12.09 | 103 |
| 2024-04-18 | -52.21 | $12.10 | 805 |
| 2024-04-16 | -27.23 | $12.16 | 2712 |
| 2024-04-15 | -28.85 | $12.15 | 626 |
| 2024-04-10 | -28.85 | $12.15 | 1003 |
| 2024-04-09 | -46.64 | $12.10 | 13856 |
| 2024-04-04 | -34.90 | $12.13 | 26 |
| 2024-04-03 | -35.97 | $12.13 | 11 |
| 2024-04-02 | -35.97 | $12.13 | 211 |
| 2024-04-01 | -53.75 | $12.08 | 1309 |
| 2024-03-28 | -53.75 | $12.08 | 4504 |
| 2024-03-27 | -64.43 | $12.05 | 411 |
| 2024-03-26 | -7.51 | $12.21 | 100102 |
| 2024-03-21 | -0.39 | $12.23 | 6721 |
| 2024-03-20 | -39.52 | $12.12 | 238 |
| 2024-03-15 | 0.00 | $12.23 | 7 |
| 2024-03-11 | 0.00 | $12.23 | 609 |
| 2024-03-07 | -3.85 | $12.20 | 206 |
| 2024-02-27 | -11.11 | $12.03 | — |
| 2024-02-26 | -11.11 | $12.03 | 100 |
| 2024-02-23 | -7.14 | $12.03 | 101 |
| 2024-02-22 | -50.00 | $11.97 | 85242 |
| 2024-02-21 | -38.46 | $11.98 | 2186 |
| 2024-02-20 | 0.00 | $12.03 | — |
| 2024-02-16 | 0.00 | $12.03 | — |
| 2024-02-15 | 0.00 | $12.03 | — |
| 2024-02-14 | 0.00 | $12.03 | — |
| 2024-02-13 | 0.00 | $12.03 | — |
| 2024-02-12 | 0.00 | $12.03 | — |
| 2024-02-09 | 0.00 | $12.03 | — |
| 2024-02-08 | 0.00 | $12.03 | — |
| 2024-02-07 | 0.00 | $12.03 | 101 |
| 2024-02-06 | -65.79 | $11.98 | — |
| 2024-02-05 | -65.79 | $11.98 | — |
| 2024-02-02 | -65.79 | $11.98 | — |
| 2024-02-01 | -62.50 | $11.98 | — |
| 2024-01-31 | -62.50 | $11.98 | — |
| 2024-01-30 | -62.50 | $11.98 | — |
| 2024-01-29 | -62.50 | $11.98 | 129 |
| 2024-01-26 | -82.50 | $11.90 | — |
| 2024-01-25 | -82.50 | $11.90 | — |
| 2024-01-24 | -82.50 | $11.90 | 8182 |
| 2024-01-23 | -77.50 | $11.92 | 1864 |
| 2024-01-22 | -47.92 | $12.00 | — |
| 2024-01-19 | -47.92 | $12.00 | 1706 |
| 2024-01-18 | -56.25 | $11.96 | — |
| 2024-01-17 | -56.25 | $11.96 | — |
| 2024-01-16 | -56.25 | $11.96 | — |
| 2024-01-12 | -56.25 | $11.96 | — |
| 2024-01-11 | -56.25 | $11.96 | 414 |
| 2024-01-10 | -58.33 | $11.95 | 2015 |
| 2024-01-09 | -41.67 | $12.03 | 2844 |
| 2024-01-08 | 0.00 | $11.99 | 453 |
| 2024-01-05 | 0.00 | $11.88 | 200 |
| 2024-01-04 | -11.11 | $11.83 | — |
| 2024-01-03 | -11.11 | $11.83 | — |
| 2024-01-02 | -11.11 | $11.83 | — |
| 2023-12-29 | -8.33 | $11.83 | — |
| 2023-12-28 | -8.33 | $11.83 | 183122 |
| 2023-12-27 | -8.33 | $11.83 | — |
| 2023-12-26 | -8.33 | $11.83 | — |
| 2023-12-22 | -8.33 | $11.83 | — |
| 2023-12-21 | -7.14 | $11.83 | 140673 |
| 2023-12-20 | 0.00 | $11.84 | — |
| 2023-12-19 | 0.00 | $11.84 | — |
| 2023-12-18 | 0.00 | $11.84 | — |
| 2023-12-15 | 0.00 | $11.84 | 101 |
| 2023-12-14 | 0.00 | $11.77 | — |
| 2023-12-13 | 0.00 | $11.77 | — |
| 2023-12-12 | 0.00 | $11.77 | — |
| 2023-12-11 | 0.00 | $11.77 | 117 |
| 2023-12-08 | 0.00 | $11.75 | 2993 |
| 2023-12-07 | 0.00 | $11.75 | — |
| 2023-12-06 | 0.00 | $11.75 | — |
| 2023-12-05 | 0.00 | $11.75 | — |
| 2023-12-04 | 0.00 | $11.75 | 158 |
| 2023-12-01 | 0.00 | $11.72 | — |
| 2023-11-30 | 0.00 | $11.72 | — |
| 2023-11-29 | 0.00 | $11.72 | — |
| 2023-11-28 | 0.00 | $11.72 | — |
| 2023-11-27 | 0.00 | $11.72 | 1271 |
| 2023-11-24 | 0.00 | $11.70 | — |
| 2023-11-22 | 0.00 | $11.70 | 588 |
| 2023-11-21 | 0.00 | $11.69 | 240 |
| 2023-11-20 | 0.00 | $11.69 | 2249 |
| 2023-11-17 | 0.00 | $11.68 | — |
| 2023-11-16 | 0.00 | $11.68 | 4954 |
| 2023-11-15 | 0.00 | $11.68 | 18878 |
| 2023-11-14 | -20.00 | $11.64 | — |
| 2023-11-13 | -20.00 | $11.64 | 103 |
| 2023-11-10 | -20.00 | $11.64 | — |
| 2023-11-09 | -20.00 | $11.64 | — |
| 2023-11-08 | -20.00 | $11.64 | — |
| 2023-11-07 | -20.00 | $11.64 | 394 |
| 2023-11-06 | -20.00 | $11.64 | 2056 |
| 2023-11-03 | -60.00 | $11.62 | 1133 |
| 2023-11-02 | -60.00 | $11.62 | — |
| 2023-11-01 | -60.00 | $11.62 | 100 |
| 2023-10-31 | -71.43 | $11.62 | — |
| 2023-10-30 | -71.43 | $11.62 | — |
| 2023-10-27 | -71.43 | $11.62 | 29011 |
| 2023-10-26 | -100.00 | $11.60 | — |
| 2023-10-25 | -100.00 | $11.60 | — |
| 2023-10-24 | -100.00 | $11.60 | — |
| 2023-10-23 | -100.00 | $11.60 | 604 |
| 2023-10-20 | -100.00 | $11.60 | 26867 |
| 2023-10-19 | -62.50 | $11.65 | — |
| 2023-10-18 | -45.45 | $11.65 | 163 |
| 2023-10-17 | -72.73 | $11.62 | — |
| 2023-10-16 | -72.73 | $11.62 | — |
| 2023-10-13 | -72.73 | $11.62 | 100 |
| 2023-10-12 | -72.73 | $11.62 | — |
| 2023-10-11 | -72.73 | $11.62 | — |
| 2023-10-10 | -72.73 | $11.62 | — |
| 2023-10-09 | -53.33 | $11.62 | 100 |
| 2023-10-06 | -53.33 | $11.62 | 307 |
| 2023-10-05 | -53.33 | $11.62 | 402 |
| 2023-10-04 | -20.00 | $11.67 | — |
| 2023-10-03 | -20.00 | $11.67 | — |
| 2023-10-02 | -15.00 | $11.67 | — |
| 2023-09-29 | -15.00 | $11.67 | 1031 |
| 2023-09-28 | -15.00 | $11.67 | 494 |
| 2023-09-27 | -10.00 | $11.68 | 364 |
| 2023-09-26 | 0.00 | $11.70 | — |
| 2023-09-25 | 0.00 | $11.70 | — |
| 2023-09-22 | 0.00 | $11.70 | 2049 |
| 2023-09-21 | -33.33 | $11.59 | 2377 |
| 2023-09-20 | -3.57 | $11.67 | 100 |
| 2023-09-19 | -3.57 | $11.67 | 1781 |
| 2023-09-18 | 0.00 | $11.67 | 12205 |
| 2023-09-15 | -13.51 | $11.61 | 38259 |
| 2023-09-14 | -16.22 | $11.60 | 949 |
| 2023-09-13 | -16.22 | $11.60 | 47507 |
| 2023-09-12 | -8.11 | $11.63 | 403462 |
| 2023-09-11 | -2.70 | $11.65 | — |
| 2023-09-08 | -2.70 | $11.65 | 245 |
| 2023-09-07 | -2.70 | $11.65 | 105095 |
| 2023-09-06 | -2.78 | $11.64 | 10383 |
| 2023-09-05 | -12.35 | $11.60 | 8267 |
| 2023-09-01 | 0.00 | $11.55 | — |
| 2023-08-31 | 0.00 | $11.55 | 2561 |
| 2023-08-30 | -3.70 | $11.50 | 35352 |
| 2023-08-29 | 0.00 | $11.50 | 16743 |
| 2023-08-28 | -12.50 | $11.45 | 987 |
| 2023-08-25 | -29.17 | $11.41 | — |
| 2023-08-24 | -29.17 | $11.41 | 254 |
| 2023-08-23 | -29.17 | $11.41 | 2205 |
| 2023-08-22 | -25.00 | $11.42 | 45871 |
| 2023-08-21 | 0.00 | $11.40 | 101 |
| 2023-08-18 | -68.75 | $11.29 | 6900 |
| 2023-08-17 | -68.75 | $11.29 | — |
| 2023-08-16 | -68.75 | $11.29 | 104 |
| 2023-08-15 | -31.25 | $11.35 | 13480 |
| 2023-08-14 | 0.00 | $11.35 | 1686 |
| 2023-08-11 | -5.00 | $11.34 | — |
| 2023-08-10 | -5.00 | $11.34 | 220 |
| 2023-08-09 | -10.00 | $11.33 | 300 |
| 2023-08-08 | -52.50 | $11.25 | 202 |
| 2023-08-07 | -52.50 | $11.25 | 199 |
| 2023-08-04 | -10.00 | $11.33 | 300 |
| 2023-08-03 | -5.00 | $11.34 | 100 |
| 2023-08-02 | -20.00 | $11.31 | 200 |
| 2023-08-01 | -20.00 | $11.31 | 200 |
| 2023-07-31 | -20.00 | $11.31 | 4500 |
| 2023-07-28 | -20.00 | $11.31 | 200 |
| 2023-07-27 | -5.00 | $11.34 | — |
| 2023-07-26 | -5.00 | $11.34 | 100 |
| 2023-07-25 | -30.00 | $11.29 | 300 |
| 2023-07-24 | -5.00 | $11.34 | — |
| 2023-07-21 | -5.00 | $11.34 | 100 |
| 2023-07-20 | -5.00 | $11.34 | 200 |
| 2023-07-19 | -35.00 | $11.28 | 1500 |
| 2023-07-18 | -13.33 | $11.28 | 2200 |
| 2023-07-17 | -78.57 | $11.18 | 200 |
| 2023-07-14 | -83.33 | $11.17 | 100 |
| 2023-07-13 | 0.00 | $11.27 | 800 |
| 2023-07-12 | -41.67 | $11.22 | 7100 |
| 2023-07-11 | -100.00 | $11.15 | 200 |
| 2023-07-10 | -33.33 | $11.21 | 200 |
| 2023-07-07 | -33.33 | $11.21 | 300 |
| 2023-07-06 | -22.22 | $11.22 | 600 |
| 2023-07-05 | -33.33 | $11.21 | 300 |
| 2023-07-03 | -30.00 | $11.21 | 200 |
| 2023-06-30 | -27.27 | $11.21 | 100 |
| 2023-06-29 | -27.27 | $11.21 | 100 |
| 2023-06-28 | -45.45 | $11.19 | 200 |
| 2023-06-27 | -45.45 | $11.19 | 100 |
| 2023-06-26 | -27.27 | $11.21 | 3600 |
| 2023-06-23 | 0.00 | $11.24 | — |
| 2023-06-22 | 0.00 | $11.24 | — |
| 2023-06-21 | 0.00 | $11.24 | — |
| 2023-06-20 | 0.00 | $11.24 | 13700 |
| 2023-06-16 | 0.00 | $11.24 | — |
| 2023-06-15 | 0.00 | $11.24 | — |
| 2023-06-14 | 0.00 | $11.24 | — |
| 2023-06-13 | 0.00 | $11.24 | 300 |
| 2023-06-12 | -40.91 | $11.15 | — |
| 2023-06-09 | -85.86 | $11.15 | — |
| 2023-06-08 | -85.86 | $11.15 | 1100 |
| 2023-06-07 | -80.95 | $11.15 | 8700 |
| 2023-06-06 | -80.00 | $11.16 | 6300 |
| 2023-06-05 | -81.90 | $11.14 | 46200 |
| 2023-06-02 | -82.86 | $11.13 | 1000 |
| 2023-06-01 | -82.86 | $11.13 | 100 |
| 2023-05-31 | -82.86 | $11.13 | 200 |
| 2023-05-30 | -81.90 | $11.14 | 100 |
| 2023-05-26 | -82.86 | $11.13 | 200 |
| 2023-05-25 | -82.86 | $11.13 | 100 |
| 2023-05-24 | -82.86 | $11.13 | 400 |
| 2023-05-23 | -80.73 | $11.12 | 300 |
| 2023-05-22 | -80.73 | $11.12 | 600 |
| 2023-05-19 | -80.00 | $11.12 | 100 |
| 2023-05-18 | -80.00 | $11.12 | 3000 |
| 2023-05-17 | -89.09 | $11.02 | 200 |
| 2023-05-16 | -85.45 | $11.06 | 1700 |
| 2023-05-15 | -89.09 | $11.02 | 2700 |
| 2023-05-12 | -80.00 | $11.12 | 76400 |
| 2023-05-11 | -21.43 | $11.01 | 100 |
| 2023-05-10 | -56.25 | $10.95 | 100 |
| 2023-05-09 | -25.00 | $11.00 | 100 |
| 2023-05-08 | -12.50 | $11.02 | 1200 |
| 2023-05-05 | -25.00 | $11.00 | 100 |
| 2023-05-04 | -12.50 | $11.02 | 300 |
| 2023-05-03 | -6.25 | $11.03 | 1400 |
| 2023-05-02 | -6.25 | $11.03 | 3200 |
| 2023-05-01 | -7.14 | $11.00 | — |
| 2023-04-28 | -7.14 | $11.00 | 500 |
| 2023-04-27 | -20.00 | $10.98 | 13500 |
| 2023-04-26 | -62.50 | $10.91 | 100 |
| 2023-04-25 | -41.18 | $10.94 | — |
| 2023-04-24 | -38.89 | $10.94 | 1000 |
| 2023-04-21 | 0.00 | $10.93 | 600 |
| 2023-04-20 | 0.00 | $10.90 | — |
| 2023-04-19 | 0.00 | $10.90 | — |
| 2023-04-18 | 0.00 | $10.90 | 1200 |
| 2023-04-17 | 0.00 | $10.90 | 100 |
| 2023-04-14 | 0.00 | $10.90 | 2000 |
| 2023-04-13 | -10.00 | $10.88 | — |
| 2023-04-12 | -10.00 | $10.88 | — |
| 2023-04-11 | -10.00 | $10.88 | — |
| 2023-04-10 | -10.00 | $10.88 | 1100 |
| 2023-04-06 | -10.00 | $10.88 | 100 |
| 2023-04-05 | 0.00 | $10.89 | 700 |
| 2023-04-04 | 0.00 | $10.88 | 2100 |
| 2023-04-03 | -11.11 | $10.87 | 12000 |
| 2023-03-31 | 0.00 | $10.87 | 1000 |
| 2023-03-30 | 0.00 | $10.86 | 1000 |
| 2023-03-29 | -14.29 | $10.85 | 1000 |
| 2023-03-28 | 0.00 | $10.86 | 7700 |
| 2023-03-27 | 0.00 | $10.85 | 3100 |
| 2023-03-24 | 0.00 | $10.84 | 10600 |
| 2023-03-23 | 0.00 | $10.83 | 2800 |
| 2023-03-22 | 0.00 | $10.82 | 300 |
| 2023-03-21 | 0.00 | $10.82 | 10900 |
| 2023-03-20 | 0.00 | $10.81 | 300 |
| 2023-03-17 | -50.00 | $10.79 | 900 |
| 2023-03-16 | -50.00 | $10.79 | 200 |
| 2023-03-15 | -50.00 | $10.79 | 100 |
| 2023-03-14 | -50.00 | $10.79 | — |
| 2023-03-13 | -50.00 | $10.79 | 200 |
| 2023-03-10 | -25.00 | $10.80 | 100 |
| 2023-03-09 | -25.00 | $10.80 | 100 |
| 2023-03-08 | -50.00 | $10.79 | 100 |
| 2023-03-07 | -50.00 | $10.79 | 300 |
| 2023-03-06 | -25.00 | $10.80 | 100 |
| 2023-03-03 | 0.00 | $10.81 | 21600 |
| 2023-03-02 | -9.09 | $10.80 | 200 |
| 2023-03-01 | -18.18 | $10.79 | 5600 |
| 2023-02-28 | -30.00 | $10.77 | — |
| 2023-02-27 | -30.00 | $10.77 | 800 |
| 2023-02-24 | 0.00 | $10.80 | 101500 |
| 2023-02-23 | 0.00 | $10.80 | 100 |
| 2023-02-22 | -10.00 | $10.79 | — |
| 2023-02-21 | -10.00 | $10.79 | — |
| 2023-02-17 | -10.00 | $10.79 | 100 |
| 2023-02-16 | -10.00 | $10.79 | 300 |
| 2023-02-15 | -10.00 | $10.79 | 83600 |
| 2023-02-14 | -30.00 | $10.77 | 100 |
| 2023-02-13 | -30.00 | $10.77 | — |
| 2023-02-10 | -30.00 | $10.77 | — |
| 2023-02-09 | -30.00 | $10.77 | 100 |
| 2023-02-08 | -30.00 | $10.77 | 100 |
| 2023-02-07 | -30.00 | $10.77 | 200 |
| 2023-02-06 | -16.67 | $10.78 | 11300 |
| 2023-02-03 | -81.03 | $10.78 | 28700 |
| 2023-02-02 | -73.02 | $10.79 | 2000 |
| 2023-02-01 | -86.09 | $10.78 | 500 |
| 2023-01-31 | -86.09 | $10.78 | 700 |
| 2023-01-30 | -84.35 | $10.80 | 700 |
| 2023-01-27 | -78.57 | $10.78 | 600 |
| 2023-01-26 | -76.98 | $10.80 | 400 |
| 2023-01-25 | -80.16 | $10.76 | 2600 |
| 2023-01-24 | -79.37 | $10.77 | 500 |
| 2023-01-23 | -79.37 | $10.77 | 700 |
| 2023-01-20 | -81.75 | $10.74 | 1100 |
| 2023-01-19 | -80.95 | $10.75 | 2800 |
| 2023-01-18 | -82.54 | $10.73 | 500 |
| 2023-01-17 | -82.54 | $10.73 | 300 |
| 2023-01-13 | -83.33 | $10.72 | 900 |
| 2023-01-12 | -84.92 | $10.70 | — |
| 2023-01-11 | -84.92 | $10.70 | 100 |
| 2023-01-10 | -84.92 | $10.70 | 1900 |
| 2023-01-09 | -85.71 | $10.69 | 10300 |
| 2023-01-06 | -87.30 | $10.67 | 23700 |
| 2023-01-05 | -86.51 | $10.68 | 8300 |
| 2023-01-04 | -84.92 | $10.70 | 3400 |
| 2023-01-03 | -88.71 | $10.65 | 425300 |
| 2022-12-30 | -91.13 | $10.62 | 14800 |
| 2022-12-29 | -6.90 | $11.05 | 2600 |
| 2022-12-28 | 0.00 | $10.69 | 500 |
| 2022-12-27 | -44.44 | $10.63 | — |
| 2022-12-23 | -44.44 | $10.63 | 8200 |
| 2022-12-22 | -30.77 | $10.63 | 200 |
| 2022-12-21 | -15.38 | $10.65 | 900 |
| 2022-12-20 | -38.46 | $10.62 | 3800 |
| 2022-12-19 | 0.00 | $10.67 | — |
| 2022-12-16 | 0.00 | $10.67 | 1600 |
| 2022-12-15 | -36.36 | $10.61 | 9300 |
| 2022-12-14 | -36.36 | $10.61 | 3800 |
| 2022-12-13 | -36.36 | $10.61 | 1300 |
| 2022-12-12 | -33.33 | $10.61 | 600 |
| 2022-12-09 | -25.00 | $10.62 | 500 |
| 2022-12-08 | -25.00 | $10.62 | — |
| 2022-12-07 | -23.08 | $10.62 | 25800 |
| 2022-12-06 | 0.00 | $10.60 | 5700 |
| 2022-12-05 | 0.00 | $10.59 | — |
| 2022-12-02 | 0.00 | $10.59 | — |
| 2022-12-01 | 0.00 | $10.59 | 1300 |
| 2022-11-30 | 0.00 | $10.59 | 3600 |
| 2022-11-29 | 0.00 | $10.59 | 5700 |
| 2022-11-28 | 0.00 | $10.58 | 1000 |
| 2022-11-25 | -33.33 | $10.54 | 75000 |
| 2022-11-23 | 0.00 | $10.56 | — |
| 2022-11-22 | 0.00 | $10.56 | 200 |
| 2022-11-21 | 0.00 | $10.56 | 5600 |
| 2022-11-18 | 0.00 | $10.55 | 1000 |
| 2022-11-17 | -16.67 | $10.54 | 1000 |
| 2022-11-16 | 0.00 | $10.55 | 2200 |
| 2022-11-15 | 0.00 | $10.54 | 1000 |
| 2022-11-14 | 0.00 | $10.53 | 3100 |
| 2022-11-11 | 0.00 | $10.53 | 5100 |
| 2022-11-10 | 0.00 | $10.53 | — |
| 2022-11-09 | 0.00 | $10.53 | 33200 |
| 2022-11-08 | -20.00 | $10.52 | 20100 |
| 2022-11-07 | -20.00 | $10.52 | 1000 |
| 2022-11-04 | 0.00 | $10.53 | — |
| 2022-11-03 | 0.00 | $10.53 | — |
| 2022-11-02 | 0.00 | $10.53 | — |
| 2022-11-01 | 0.00 | $10.53 | 81000 |
| 2022-10-31 | -16.67 | $10.50 | 3400 |
| 2022-10-28 | 0.00 | $10.51 | 4300 |
| 2022-10-27 | 0.00 | $10.51 | — |
| 2022-10-26 | 0.00 | $10.51 | 100 |
| 2022-10-25 | -25.00 | $10.49 | — |
| 2022-10-24 | -25.00 | $10.49 | — |
| 2022-10-21 | -25.00 | $10.49 | — |
| 2022-10-20 | -25.00 | $10.49 | 200 |
| 2022-10-19 | -37.50 | $10.48 | 3000 |
| 2022-10-18 | 0.00 | $10.51 | 300 |
| 2022-10-17 | 0.00 | $10.50 | — |
| 2022-10-14 | 0.00 | $10.50 | 3500 |
| 2022-10-13 | 0.00 | $10.50 | 100 |
| 2022-10-12 | 0.00 | $10.50 | 15000 |
| 2022-10-11 | 0.00 | $10.50 | 9000 |
| 2022-10-10 | 0.00 | $10.50 | — |
| 2022-10-07 | 0.00 | $10.50 | 20200 |
| 2022-10-06 | -25.00 | $10.45 | 15100 |
| 2022-10-05 | -16.67 | $10.45 | 36800 |
| 2022-10-04 | -16.67 | $10.45 | 49600 |
| 2022-10-03 | 0.00 | $10.45 | 10900 |
| 2022-09-30 | -25.00 | $10.43 | 26200 |
| 2022-09-29 | -25.00 | $10.43 | — |
| 2022-09-28 | -25.00 | $10.43 | — |
| 2022-09-27 | -25.00 | $10.43 | — |
| 2022-09-26 | -25.00 | $10.43 | 9400 |
| 2022-09-23 | -25.00 | $10.43 | — |
| 2022-09-22 | -25.00 | $10.43 | — |
| 2022-09-21 | -25.00 | $10.43 | 5500 |
| 2022-09-20 | -25.00 | $10.43 | 3000 |
| 2022-09-19 | -50.00 | $10.42 | 800 |
| 2022-09-16 | -50.00 | $10.42 | — |
| 2022-09-15 | -33.33 | $10.42 | — |
| 2022-09-14 | -33.33 | $10.42 | 11500 |
| 2022-09-13 | -33.33 | $10.42 | — |
| 2022-09-12 | -33.33 | $10.42 | — |
| 2022-09-09 | -25.00 | $10.42 | 4800 |
| 2022-09-08 | -44.44 | $10.40 | — |
| 2022-09-07 | -44.44 | $10.40 | — |
| 2022-09-06 | -44.44 | $10.40 | — |
| 2022-09-02 | -44.44 | $10.40 | — |
| 2022-09-01 | -44.44 | $10.40 | — |
| 2022-08-31 | -44.44 | $10.40 | — |
| 2022-08-30 | -40.00 | $10.40 | — |
| 2022-08-29 | -40.00 | $10.40 | — |
| 2022-08-26 | -40.00 | $10.40 | 5000 |
| 2022-08-25 | -40.00 | $10.40 | — |
| 2022-08-24 | -40.00 | $10.40 | — |
| 2022-08-23 | -40.00 | $10.40 | 5000 |
| 2022-08-22 | -36.36 | $10.40 | 19900 |
| 2022-08-19 | 0.00 | $10.42 | 800 |
| 2022-08-18 | 0.00 | $10.38 | — |
| 2022-08-17 | 0.00 | $10.38 | — |
| 2022-08-16 | 0.00 | $10.38 | — |
| 2022-08-15 | 0.00 | $10.38 | 9200 |
| 2022-08-12 | 0.00 | $10.37 | 3800 |
| 2022-08-11 | -40.00 | $10.35 | 100 |
| 2022-08-10 | -33.33 | $10.35 | — |
| 2022-08-09 | -33.33 | $10.35 | — |
| 2022-08-08 | -33.33 | $10.35 | 100 |
| 2022-08-05 | -28.57 | $10.35 | — |
| 2022-08-04 | -28.57 | $10.35 | 100 |
| 2022-08-03 | -42.86 | $10.34 | — |
| 2022-08-02 | -42.86 | $10.34 | 7800 |
| 2022-08-01 | -16.67 | $10.35 | 10100 |
| 2022-07-29 | -33.33 | $10.34 | 15300 |
| 2022-07-28 | -33.33 | $10.34 | 7500 |
| 2022-07-27 | 0.00 | $10.35 | 113100 |
| 2022-07-26 | -25.00 | $10.33 | 4400 |
| 2022-07-25 | 0.00 | $10.34 | 113900 |
| 2022-07-22 | -50.00 | $10.32 | 200 |
| 2022-07-21 | -33.33 | $10.32 | 1400 |
| 2022-07-20 | -20.00 | $10.32 | — |
| 2022-07-19 | -20.00 | $10.32 | — |
| 2022-07-18 | -20.00 | $10.32 | — |
| 2022-07-15 | -20.00 | $10.32 | 100 |
| 2022-07-14 | -40.00 | $10.31 | 34200 |
| 2022-07-13 | 0.00 | $10.31 | 400 |
| 2022-07-12 | 0.00 | $10.31 | 200 |
| 2022-07-11 | -33.33 | $10.30 | — |
| 2022-07-08 | -33.33 | $10.30 | 50000 |
| 2022-07-07 | -33.33 | $10.30 | — |
| 2022-07-06 | -33.33 | $10.30 | 800 |
| 2022-07-05 | -25.00 | $10.30 | — |
| 2022-07-01 | -25.00 | $10.30 | 9900 |
| 2022-06-30 | -25.00 | $10.30 | 400 |
| 2022-06-29 | 0.00 | $10.31 | — |
| 2022-06-28 | 0.00 | $10.31 | — |
| 2022-06-27 | 0.00 | $10.31 | — |
| 2022-06-24 | 0.00 | $10.31 | 700 |
| 2022-06-23 | 0.00 | $10.28 | — |
| 2022-06-22 | 0.00 | $10.28 | — |
| 2022-06-21 | 0.00 | $10.28 | 1000 |
| 2022-06-17 | 0.00 | $10.28 | — |
| 2022-06-16 | 0.00 | $10.28 | — |
| 2022-06-15 | 0.00 | $10.28 | — |
| 2022-06-14 | 0.00 | $10.28 | 9500 |
| 2022-06-13 | 0.00 | $10.28 | 26700 |
| 2022-06-10 | 0.00 | $10.28 | — |
| 2022-06-09 | 0.00 | $10.28 | — |
| 2022-06-08 | 0.00 | $10.28 | — |
| 2022-06-07 | 0.00 | $10.28 | 5400 |
| 2022-06-06 | 0.00 | $10.28 | 200 |
| 2022-06-03 | 0.00 | $10.27 | — |
| 2022-06-02 | 0.00 | $10.27 | 2000 |
| 2022-06-01 | 0.00 | $10.27 | — |
| 2022-05-31 | 0.00 | $10.27 | — |
| 2022-05-27 | 0.00 | $10.27 | 300 |
| 2022-05-26 | -66.67 | $10.25 | 19700 |
| 2022-05-25 | 0.00 | $10.27 | 500 |
| 2022-05-24 | 0.00 | $10.26 | 100 |
| 2022-05-06 | 0.00 | $10.24 | 100 |
| 2022-05-05 | 0.00 | $10.24 | 100 |
| 2022-05-04 | 0.00 | $10.24 | — |
| 2022-05-03 | 0.00 | $10.24 | — |
| 2022-05-02 | 0.00 | $10.24 | — |
| 2022-04-29 | 0.00 | $10.24 | — |
| 2022-04-28 | 0.00 | $10.24 | 3500 |
| 2022-04-27 | 0.00 | $10.24 | — |
| 2022-04-26 | 0.00 | $10.24 | — |
| 2022-04-25 | 0.00 | $10.24 | — |
| 2022-04-22 | 0.00 | $10.24 | — |
| 2022-04-21 | 0.00 | $10.24 | — |
| 2022-04-20 | 0.00 | $10.24 | — |
| 2022-04-19 | 0.00 | $10.24 | — |
| 2022-04-18 | 0.00 | $10.24 | — |
| 2022-04-14 | 0.00 | $10.24 | 15900 |
| 2022-04-13 | 0.00 | $10.24 | — |
| 2022-04-12 | 0.00 | $10.24 | 200 |
| 2022-04-11 | 0.00 | $10.24 | 100 |
| 2022-04-08 | 0.00 | $10.22 | 1000 |
| 2022-04-07 | 0.00 | $10.20 | 10000 |
| 2022-04-06 | 0.00 | $10.20 | — |
| 2022-04-05 | 0.00 | $10.20 | — |
| 2022-04-04 | 0.00 | $10.20 | — |
| 2022-04-01 | 0.00 | $10.20 | — |
| 2022-03-31 | 0.00 | $10.20 | — |
| 2022-03-30 | -72.97 | $10.20 | 100 |
| 2022-03-29 | -72.97 | $10.20 | — |
| 2022-03-28 | -72.97 | $10.20 | 14300 |
| 2022-03-25 | -75.68 | $10.19 | 11500 |
| 2022-03-24 | -78.38 | $10.18 | 2000 |
| 2022-03-23 | -75.68 | $10.19 | 800 |
| 2022-03-22 | -78.38 | $10.18 | 1500 |
| 2022-03-21 | -78.38 | $10.18 | — |
| 2022-03-18 | -78.38 | $10.18 | — |
| 2022-03-17 | -78.38 | $10.18 | 3000 |
| 2022-03-16 | -81.08 | $10.17 | 400 |
| 2022-03-15 | -78.38 | $10.18 | 300 |
| 2022-03-14 | -81.08 | $10.17 | 2100 |
| 2022-03-11 | -81.08 | $10.17 | — |
| 2022-03-10 | -81.08 | $10.17 | — |
| 2022-03-09 | -81.08 | $10.17 | — |
| 2022-03-08 | -81.08 | $10.17 | — |
| 2022-03-07 | -81.08 | $10.17 | — |
| 2022-03-04 | -81.08 | $10.17 | 9000 |
| 2022-03-03 | -89.19 | $10.14 | 13700 |
| 2022-03-02 | 0.00 | $10.16 | 2100 |
| 2022-03-01 | 0.00 | $10.14 | — |
| 2022-02-28 | 0.00 | $10.14 | — |
| 2022-02-25 | 0.00 | $10.14 | — |
| 2022-02-24 | 0.00 | $10.14 | — |
| 2022-02-23 | 0.00 | $10.14 | — |
| 2022-02-22 | 0.00 | $10.14 | — |
| 2022-02-18 | 0.00 | $10.14 | — |
| 2022-02-17 | 0.00 | $10.14 | — |
| 2022-02-16 | 0.00 | $10.14 | 100 |
| 2022-02-15 | 0.00 | $10.14 | — |
| 2022-02-14 | 0.00 | $10.14 | 600 |
| 2022-02-11 | 0.00 | $10.14 | — |
| 2022-02-10 | -33.33 | $10.14 | — |
| 2022-02-09 | -33.33 | $10.14 | — |
| 2022-02-08 | -33.33 | $10.14 | — |
| 2022-02-07 | -33.33 | $10.14 | 1200 |
| 2022-02-04 | -33.33 | $10.14 | — |
| 2022-02-03 | -33.33 | $10.14 | — |
| 2022-02-02 | -33.33 | $10.14 | — |
| 2022-02-01 | -33.33 | $10.14 | 7900 |
| 2022-01-31 | -100.00 | $10.12 | 200 |
| 2022-01-28 | -66.67 | $10.13 | — |
| 2022-01-27 | -66.67 | $10.13 | — |
| 2022-01-26 | -66.67 | $10.13 | 1400 |
| 2022-01-25 | -100.00 | $10.12 | — |
| 2022-01-24 | -100.00 | $10.12 | — |
| 2022-01-21 | -37.50 | $10.12 | — |
| 2022-01-20 | -37.50 | $10.12 | — |
| 2022-01-19 | -37.50 | $10.12 | — |
| 2022-01-18 | -37.50 | $10.12 | 1000 |
| 2022-01-14 | -37.50 | $10.12 | 1100 |
| 2022-01-13 | 0.00 | $10.15 | — |
| 2022-01-12 | 0.00 | $10.15 | — |
| 2022-01-11 | 0.00 | $10.15 | — |
| 2022-01-10 | 0.00 | $10.15 | — |
| 2022-01-07 | 0.00 | $10.15 | — |
| 2022-01-06 | 0.00 | $10.15 | — |
| 2022-01-05 | 0.00 | $10.15 | — |
| 2022-01-04 | 0.00 | $10.15 | — |
| 2022-01-03 | 0.00 | $10.15 | — |
| 2021-12-31 | 0.00 | $10.15 | — |
| 2021-12-30 | 0.00 | $10.15 | — |
| 2021-12-29 | 0.00 | $10.15 | — |
| 2021-12-28 | 0.00 | $10.15 | 300 |
| 2021-12-27 | -25.00 | $10.13 | 100 |
| 2021-12-23 | -100.00 | $10.07 | — |
| 2021-12-22 | -100.00 | $10.07 | 2000 |
| 2021-12-21 | -100.00 | $10.07 | 500 |
| 2021-12-20 | -100.00 | $10.07 | 200 |
| 2021-12-17 | -100.00 | $10.07 | — |
| 2021-12-16 | -100.00 | $10.07 | 7500 |
| 2021-12-15 | -100.00 | $10.07 | — |
| 2021-12-14 | -100.00 | $10.07 | 15200 |
| 2021-12-13 | -100.00 | $10.07 | — |
| 2021-12-10 | -100.00 | $10.07 | — |
| 2021-12-09 | -100.00 | $10.07 | 100 |
| 2021-12-08 | -100.00 | $10.07 | 5300 |
| 2021-12-07 | -100.00 | $10.07 | 21300 |
| 2021-12-06 | 0.00 | $10.14 | 1500 |
| 2021-12-03 | -25.00 | $10.10 | — |
| 2021-12-02 | -25.00 | $10.10 | 100 |
| 2021-12-01 | -75.00 | $10.08 | — |
| 2021-11-30 | -75.00 | $10.08 | — |
| 2021-11-29 | -83.33 | $10.08 | — |
| 2021-11-26 | -87.50 | $10.08 | — |
| 2021-11-24 | -87.50 | $10.08 | — |
| 2021-11-23 | -87.50 | $10.08 | — |
| 2021-11-22 | -77.78 | $10.08 | — |
| 2021-11-19 | -81.82 | $10.08 | — |
| 2021-11-18 | -81.82 | $10.08 | — |
| 2021-11-17 | -81.82 | $10.08 | — |
| 2021-11-16 | -81.82 | $10.08 | 500 |
| 2021-11-15 | -63.64 | $10.10 | — |
| 2021-11-12 | -63.64 | $10.10 | — |
| 2021-11-11 | -58.33 | $10.10 | — |
| 2021-11-10 | -58.33 | $10.10 | — |
| 2021-11-09 | -58.33 | $10.10 | 1000 |
| 2021-11-08 | -83.33 | $10.07 | 6000 |
| 2021-11-05 | -66.67 | $10.09 | 100 |
| 2021-11-04 | -66.67 | $10.09 | 2100 |
| 2021-11-03 | -66.67 | $10.09 | — |
| 2021-11-02 | -61.54 | $10.09 | — |
| 2021-11-01 | -61.54 | $10.09 | 700 |
| 2021-10-29 | -15.38 | $10.15 | 900 |
| 2021-10-28 | -76.92 | $10.07 | — |
| 2021-10-27 | -76.92 | $10.07 | 1600 |
| 2021-10-26 | -84.62 | $10.06 | 3500 |
| 2021-10-25 | 0.00 | $10.17 | — |
| 2021-10-22 | 0.00 | $10.17 | — |
| 2021-10-21 | 0.00 | $10.17 | — |
| 2021-10-20 | 0.00 | $10.17 | — |
| 2021-10-19 | 0.00 | $10.17 | — |
| 2021-10-18 | 0.00 | $10.17 | 1800 |
| 2021-10-15 | -70.59 | $10.05 | — |
| 2021-10-14 | -70.59 | $10.05 | 100 |
| 2021-10-13 | -58.82 | $10.07 | — |
| 2021-10-12 | -58.82 | $10.07 | 200 |
| 2021-10-11 | 0.00 | $10.17 | 100 |
| 2021-10-08 | 0.00 | $10.17 | 100 |
| 2021-10-07 | -37.50 | $10.10 | 5800 |
| 2021-10-06 | -75.00 | $10.04 | 500 |
| 2021-10-05 | -18.75 | $10.13 | 600 |
| 2021-10-04 | 0.00 | $10.16 | — |
| 2021-10-01 | 0.00 | $10.16 | 800 |
| 2021-09-30 | -41.67 | $10.05 | 3200 |
| 2021-09-29 | -8.33 | $10.07 | 6100 |
| 2021-09-28 | -8.33 | $10.07 | — |
| 2021-09-27 | -8.33 | $10.07 | — |
| 2021-09-24 | -8.33 | $10.07 | 5900 |
| 2021-09-23 | -25.00 | $10.05 | 200 |
| 2021-09-22 | -8.33 | $10.07 | 25700 |
| 2021-09-21 | -25.00 | $10.05 | 100 |
| 2021-09-20 | 0.00 | $10.08 | 3300 |
| 2021-09-17 | -55.56 | $10.00 | — |
| 2021-09-16 | -55.56 | $10.00 | — |
| 2021-09-15 | -55.56 | $10.00 | 400 |
| 2021-09-14 | 0.00 | $10.05 | 10200 |
| 2021-09-13 | -55.56 | $10.00 | — |
| 2021-09-10 | -55.56 | $10.00 | 300 |
| 2021-09-09 | -11.11 | $10.04 | 1300 |
| 2021-09-08 | 0.00 | $10.05 | 300 |
| 2021-09-07 | -77.78 | $9.98 | — |
| 2021-09-03 | -77.78 | $9.98 | 100 |
| 2021-09-02 | -70.00 | $9.98 | 5200 |
| 2021-09-01 | -70.00 | $9.98 | 1900 |
| 2021-08-31 | -90.00 | $9.96 | 500 |
| 2021-08-30 | -50.00 | $10.00 | 900 |
| 2021-08-27 | -50.00 | $10.00 | — |
| 2021-08-26 | -50.00 | $10.00 | 14300 |
| 2021-08-25 | -41.67 | $10.00 | 76600 |
| 2021-08-24 | -45.45 | $9.99 | — |
| 2021-08-23 | -41.67 | $9.99 | — |
| 2021-08-20 | -35.71 | $9.99 | 4000 |
| 2021-08-19 | 0.00 | $10.04 | — |
| 2021-08-18 | -6.67 | $10.04 | — |
| 2021-08-17 | -6.67 | $10.04 | 100 |
| 2021-08-16 | -40.00 | $9.99 | — |
| 2021-08-13 | -40.00 | $9.99 | — |
| 2021-08-12 | -40.00 | $9.99 | — |
| 2021-08-11 | -40.00 | $9.99 | — |
| 2021-08-10 | -40.00 | $9.99 | — |
| 2021-08-09 | -40.00 | $9.99 | — |
| 2021-08-06 | -40.00 | $9.99 | 200 |
| 2021-08-05 | -66.67 | $9.95 | — |
| 2021-08-04 | -66.67 | $9.95 | — |
| 2021-08-03 | -66.67 | $9.95 | — |
| 2021-08-02 | -66.67 | $9.95 | — |
| 2021-07-30 | -66.67 | $9.95 | 1900 |
| 2021-07-29 | -80.00 | $9.93 | — |
| 2021-07-28 | -80.00 | $9.93 | — |
| 2021-07-27 | -80.00 | $9.93 | 243600 |
| 2021-07-26 | -93.33 | $9.91 | 62500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.45
2024-06-12
Close Price
$12.03
Average Directional Index - Detailed Analysis
Minimum
10.45
Average
51.54
Maximum
91.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-06-12 | 10.45 | $12.03 | — |
| 2024-06-11 | 10.60 | $12.03 | — |
| 2024-06-10 | 10.77 | $12.03 | — |
| 2024-06-07 | 10.94 | $12.03 | — |
| 2024-06-06 | 11.13 | $12.03 | — |
| 2024-06-05 | 11.32 | $12.03 | — |
| 2024-06-04 | 11.52 | $12.03 | — |
| 2024-06-03 | 11.74 | $12.03 | — |
| 2024-05-31 | 11.96 | $12.03 | — |
| 2024-05-30 | 12.20 | $12.03 | — |
| 2024-05-29 | 12.45 | $12.03 | — |
| 2024-05-28 | 12.71 | $12.03 | — |
| 2024-05-24 | 12.99 | $12.03 | — |
| 2024-05-23 | 13.28 | $12.03 | 79875 |
| 2024-05-22 | 13.59 | $12.23 | 300 |
| 2024-05-21 | 13.43 | $12.23 | — |
| 2024-05-14 | 13.25 | $12.23 | 222 |
| 2024-05-13 | 13.07 | $12.09 | 254 |
| 2024-05-10 | 12.98 | $12.09 | 202 |
| 2024-05-09 | 12.88 | $12.09 | 100 |
| 2024-05-01 | 13.48 | $12.23 | 205 |
| 2024-04-29 | 13.10 | $12.09 | 214 |
| 2024-04-26 | 13.60 | $12.09 | 103 |
| 2024-04-18 | 14.14 | $12.10 | 805 |
| 2024-04-16 | 14.63 | $12.16 | 2712 |
| 2024-04-15 | 14.65 | $12.15 | 626 |
| 2024-04-10 | 14.73 | $12.15 | 1003 |
| 2024-04-09 | 14.57 | $12.10 | 13856 |
| 2024-04-04 | 14.72 | $12.13 | 26 |
| 2024-04-03 | 14.31 | $12.13 | 11 |
| 2024-04-02 | 13.91 | $12.13 | 211 |
| 2024-04-01 | 13.48 | $12.08 | 1309 |
| 2024-03-28 | 13.31 | $12.08 | 4504 |
| 2024-03-27 | 13.13 | $12.05 | 411 |
| 2024-03-26 | 13.78 | $12.21 | 100102 |
| 2024-03-21 | 14.06 | $12.23 | 6721 |
| 2024-03-20 | 14.35 | $12.12 | 238 |
| 2024-03-15 | 14.68 | $12.23 | 7 |
| 2024-03-11 | 15.02 | $12.23 | 609 |
| 2024-03-07 | 15.36 | $12.20 | 206 |
| 2024-02-27 | 14.41 | $12.03 | — |
| 2024-02-26 | 15.00 | $12.03 | 100 |
| 2024-02-23 | 15.62 | $12.03 | 101 |
| 2024-02-22 | 16.28 | $11.97 | 85242 |
| 2024-02-21 | 16.97 | $11.98 | 2186 |
| 2024-02-20 | 17.41 | $12.03 | — |
| 2024-02-16 | 17.58 | $12.03 | — |
| 2024-02-15 | 17.76 | $12.03 | — |
| 2024-02-14 | 17.95 | $12.03 | — |
| 2024-02-13 | 18.15 | $12.03 | — |
| 2024-02-12 | 18.36 | $12.03 | — |
| 2024-02-09 | 18.58 | $12.03 | — |
| 2024-02-08 | 18.81 | $12.03 | — |
| 2024-02-07 | 19.05 | $12.03 | 101 |
| 2024-02-06 | 19.31 | $11.98 | — |
| 2024-02-05 | 20.07 | $11.98 | — |
| 2024-02-02 | 20.87 | $11.98 | — |
| 2024-02-01 | 21.72 | $11.98 | — |
| 2024-01-31 | 22.61 | $11.98 | — |
| 2024-01-30 | 23.54 | $11.98 | — |
| 2024-01-29 | 24.53 | $11.98 | 129 |
| 2024-01-26 | 25.56 | $11.90 | — |
| 2024-01-25 | 26.47 | $11.90 | — |
| 2024-01-24 | 27.43 | $11.90 | 8182 |
| 2024-01-23 | 28.43 | $11.92 | 1864 |
| 2024-01-22 | 29.31 | $12.00 | — |
| 2024-01-19 | 30.17 | $12.00 | 1706 |
| 2024-01-18 | 31.08 | $11.96 | — |
| 2024-01-17 | 30.69 | $11.96 | — |
| 2024-01-16 | 30.28 | $11.96 | — |
| 2024-01-12 | 29.85 | $11.96 | — |
| 2024-01-11 | 29.40 | $11.96 | 414 |
| 2024-01-10 | 28.92 | $11.95 | 2015 |
| 2024-01-09 | 28.47 | $12.03 | 2844 |
| 2024-01-08 | 26.02 | $11.99 | 453 |
| 2024-01-05 | 24.49 | $11.88 | 200 |
| 2024-01-04 | 24.16 | $11.83 | — |
| 2024-01-03 | 24.90 | $11.83 | — |
| 2024-01-02 | 25.69 | $11.83 | — |
| 2023-12-29 | 26.52 | $11.83 | — |
| 2023-12-28 | 27.39 | $11.83 | 183122 |
| 2023-12-27 | 28.31 | $11.83 | — |
| 2023-12-26 | 29.50 | $11.83 | — |
| 2023-12-22 | 30.76 | $11.83 | — |
| 2023-12-21 | 32.09 | $11.83 | 140673 |
| 2023-12-20 | 33.49 | $11.84 | — |
| 2023-12-19 | 31.83 | $11.84 | — |
| 2023-12-18 | 30.09 | $11.84 | — |
| 2023-12-15 | 28.26 | $11.84 | 101 |
| 2023-12-14 | 26.33 | $11.77 | — |
| 2023-12-13 | 25.33 | $11.77 | — |
| 2023-12-12 | 24.27 | $11.77 | — |
| 2023-12-11 | 23.15 | $11.77 | 117 |
| 2023-12-08 | 21.97 | $11.75 | 2993 |
| 2023-12-07 | 21.16 | $11.75 | — |
| 2023-12-06 | 20.30 | $11.75 | — |
| 2023-12-05 | 19.40 | $11.75 | — |
| 2023-12-04 | 18.46 | $11.75 | 158 |
| 2023-12-01 | 17.46 | $11.72 | — |
| 2023-11-30 | 17.09 | $11.72 | — |
| 2023-11-29 | 16.70 | $11.72 | — |
| 2023-11-28 | 16.29 | $11.72 | — |
| 2023-11-27 | 15.86 | $11.72 | 1271 |
| 2023-11-24 | 15.41 | $11.70 | — |
| 2023-11-22 | 15.41 | $11.70 | 588 |
| 2023-11-21 | 15.41 | $11.69 | 240 |
| 2023-11-20 | 15.67 | $11.69 | 2249 |
| 2023-11-17 | 15.93 | $11.68 | — |
| 2023-11-16 | 15.15 | $11.68 | 4954 |
| 2023-11-15 | 14.33 | $11.68 | 18878 |
| 2023-11-14 | 13.46 | $11.64 | — |
| 2023-11-13 | 13.51 | $11.64 | 103 |
| 2023-11-10 | 13.56 | $11.64 | — |
| 2023-11-09 | 13.62 | $11.64 | — |
| 2023-11-08 | 13.67 | $11.64 | — |
| 2023-11-07 | 13.73 | $11.64 | 394 |
| 2023-11-06 | 13.80 | $11.64 | 2056 |
| 2023-11-03 | 13.86 | $11.62 | 1133 |
| 2023-11-02 | 14.40 | $11.62 | — |
| 2023-11-01 | 14.97 | $11.62 | 100 |
| 2023-10-31 | 15.57 | $11.62 | — |
| 2023-10-30 | 16.19 | $11.62 | — |
| 2023-10-27 | 16.85 | $11.62 | 29011 |
| 2023-10-26 | 17.55 | $11.60 | — |
| 2023-10-25 | 18.26 | $11.60 | — |
| 2023-10-24 | 19.00 | $11.60 | — |
| 2023-10-23 | 19.78 | $11.60 | 604 |
| 2023-10-20 | 20.60 | $11.60 | 26867 |
| 2023-10-19 | 21.47 | $11.65 | — |
| 2023-10-18 | 21.89 | $11.65 | 163 |
| 2023-10-17 | 22.32 | $11.62 | — |
| 2023-10-16 | 23.29 | $11.62 | — |
| 2023-10-13 | 24.30 | $11.62 | 100 |
| 2023-10-12 | 25.37 | $11.62 | — |
| 2023-10-11 | 26.50 | $11.62 | — |
| 2023-10-10 | 27.69 | $11.62 | — |
| 2023-10-09 | 28.93 | $11.62 | 100 |
| 2023-10-06 | 30.25 | $11.62 | 307 |
| 2023-10-05 | 31.63 | $11.62 | 402 |
| 2023-10-04 | 33.09 | $11.67 | — |
| 2023-10-03 | 33.89 | $11.67 | — |
| 2023-10-02 | 34.74 | $11.67 | — |
| 2023-09-29 | 35.64 | $11.67 | 1031 |
| 2023-09-28 | 36.58 | $11.67 | 494 |
| 2023-09-27 | 37.57 | $11.68 | 364 |
| 2023-09-26 | 38.49 | $11.70 | — |
| 2023-09-25 | 39.19 | $11.70 | — |
| 2023-09-22 | 39.92 | $11.70 | 2049 |
| 2023-09-21 | 40.70 | $11.59 | 2377 |
| 2023-09-20 | 41.66 | $11.67 | 100 |
| 2023-09-19 | 41.62 | $11.67 | 1781 |
| 2023-09-18 | 41.59 | $11.67 | 12205 |
| 2023-09-15 | 41.60 | $11.61 | 38259 |
| 2023-09-14 | 41.99 | $11.60 | 949 |
| 2023-09-13 | 42.46 | $11.60 | 47507 |
| 2023-09-12 | 42.96 | $11.63 | 403462 |
| 2023-09-11 | 43.49 | $11.65 | — |
| 2023-09-08 | 42.66 | $11.65 | 245 |
| 2023-09-07 | 41.78 | $11.65 | 105095 |
| 2023-09-06 | 40.87 | $11.64 | 10383 |
| 2023-09-05 | 39.93 | $11.60 | 8267 |
| 2023-09-01 | 38.95 | $11.55 | — |
| 2023-08-31 | 38.32 | $11.55 | 2561 |
| 2023-08-30 | 37.66 | $11.50 | 35352 |
| 2023-08-29 | 37.15 | $11.50 | 16743 |
| 2023-08-28 | 36.65 | $11.45 | 987 |
| 2023-08-25 | 36.38 | $11.41 | — |
| 2023-08-24 | 36.32 | $11.41 | 254 |
| 2023-08-23 | 36.26 | $11.41 | 2205 |
| 2023-08-22 | 36.19 | $11.42 | 45871 |
| 2023-08-21 | 36.00 | $11.40 | 101 |
| 2023-08-18 | 36.24 | $11.29 | 6900 |
| 2023-08-17 | 37.27 | $11.29 | — |
| 2023-08-16 | 38.35 | $11.29 | 104 |
| 2023-08-15 | 39.49 | $11.35 | 13480 |
| 2023-08-14 | 40.00 | $11.35 | 1686 |
| 2023-08-11 | 40.90 | $11.34 | — |
| 2023-08-10 | 41.92 | $11.34 | 220 |
| 2023-08-09 | 43.00 | $11.33 | 300 |
| 2023-08-08 | 44.02 | $11.25 | 202 |
| 2023-08-07 | 45.16 | $11.25 | 199 |
| 2023-08-04 | 47.00 | $11.33 | 300 |
| 2023-08-03 | 48.94 | $11.34 | 100 |
| 2023-08-02 | 49.82 | $11.31 | 200 |
| 2023-08-01 | 50.74 | $11.31 | 200 |
| 2023-07-31 | 51.72 | $11.31 | 4500 |
| 2023-07-28 | 52.94 | $11.31 | 200 |
| 2023-07-27 | 54.22 | $11.34 | — |
| 2023-07-26 | 55.22 | $11.34 | 100 |
| 2023-07-25 | 56.28 | $11.29 | 300 |
| 2023-07-24 | 57.68 | $11.34 | — |
| 2023-07-21 | 58.55 | $11.34 | 100 |
| 2023-07-20 | 59.48 | $11.34 | 200 |
| 2023-07-19 | 60.45 | $11.28 | 1500 |
| 2023-07-18 | 61.48 | $11.28 | 2200 |
| 2023-07-17 | 62.79 | $11.18 | 200 |
| 2023-07-14 | 63.85 | $11.17 | 100 |
| 2023-07-13 | 65.59 | $11.27 | 800 |
| 2023-07-12 | 66.38 | $11.22 | 7100 |
| 2023-07-11 | 67.21 | $11.15 | 200 |
| 2023-07-10 | 68.75 | $11.21 | 200 |
| 2023-07-07 | 69.36 | $11.21 | 300 |
| 2023-07-06 | 70.00 | $11.22 | 600 |
| 2023-07-05 | 70.50 | $11.21 | 300 |
| 2023-07-03 | 71.02 | $11.21 | 200 |
| 2023-06-30 | 71.57 | $11.21 | 100 |
| 2023-06-29 | 72.27 | $11.21 | 100 |
| 2023-06-28 | 73.01 | $11.19 | 200 |
| 2023-06-27 | 73.79 | $11.19 | 100 |
| 2023-06-26 | 74.80 | $11.21 | 3600 |
| 2023-06-23 | 75.58 | $11.24 | — |
| 2023-06-22 | 75.95 | $11.24 | — |
| 2023-06-21 | 76.33 | $11.24 | — |
| 2023-06-20 | 76.73 | $11.24 | 13700 |
| 2023-06-16 | 77.16 | $11.24 | — |
| 2023-06-15 | 76.75 | $11.24 | — |
| 2023-06-14 | 76.31 | $11.24 | — |
| 2023-06-13 | 75.85 | $11.24 | 300 |
| 2023-06-12 | 75.37 | $11.15 | — |
| 2023-06-09 | 74.97 | $11.15 | — |
| 2023-06-08 | 74.55 | $11.15 | 1100 |
| 2023-06-07 | 74.11 | $11.15 | 8700 |
| 2023-06-06 | 73.64 | $11.16 | 6300 |
| 2023-06-05 | 73.20 | $11.14 | 46200 |
| 2023-06-02 | 72.73 | $11.13 | 1000 |
| 2023-06-01 | 72.30 | $11.13 | 100 |
| 2023-05-31 | 71.86 | $11.13 | 200 |
| 2023-05-30 | 71.39 | $11.14 | 100 |
| 2023-05-26 | 70.79 | $11.13 | 200 |
| 2023-05-25 | 70.17 | $11.13 | 100 |
| 2023-05-24 | 69.52 | $11.13 | 400 |
| 2023-05-23 | 68.83 | $11.12 | 300 |
| 2023-05-22 | 68.22 | $11.12 | 600 |
| 2023-05-19 | 67.58 | $11.12 | 100 |
| 2023-05-18 | 66.90 | $11.12 | 3000 |
| 2023-05-17 | 66.18 | $11.02 | 200 |
| 2023-05-16 | 65.52 | $11.06 | 1700 |
| 2023-05-15 | 64.50 | $11.02 | 2700 |
| 2023-05-12 | 63.43 | $11.12 | 76400 |
| 2023-05-11 | 62.30 | $11.01 | 100 |
| 2023-05-10 | 63.24 | $10.95 | 100 |
| 2023-05-09 | 64.76 | $11.00 | 100 |
| 2023-05-08 | 65.17 | $11.02 | 1200 |
| 2023-05-05 | 65.60 | $11.00 | 100 |
| 2023-05-04 | 66.20 | $11.02 | 300 |
| 2023-05-03 | 66.30 | $11.03 | 1400 |
| 2023-05-02 | 66.40 | $11.03 | 3200 |
| 2023-05-01 | 65.96 | $11.00 | — |
| 2023-04-28 | 65.68 | $11.00 | 500 |
| 2023-04-27 | 65.39 | $10.98 | 13500 |
| 2023-04-26 | 65.08 | $10.91 | 100 |
| 2023-04-25 | 65.38 | $10.94 | — |
| 2023-04-24 | 64.58 | $10.94 | 1000 |
| 2023-04-21 | 63.73 | $10.93 | 600 |
| 2023-04-20 | 63.32 | $10.90 | — |
| 2023-04-19 | 63.20 | $10.90 | — |
| 2023-04-18 | 63.06 | $10.90 | 1200 |
| 2023-04-17 | 62.92 | $10.90 | 100 |
| 2023-04-14 | 62.77 | $10.90 | 2000 |
| 2023-04-13 | 62.62 | $10.88 | — |
| 2023-04-12 | 62.66 | $10.88 | — |
| 2023-04-11 | 62.71 | $10.88 | — |
| 2023-04-10 | 62.76 | $10.88 | 1100 |
| 2023-04-06 | 62.81 | $10.88 | 100 |
| 2023-04-05 | 62.97 | $10.89 | 700 |
| 2023-04-04 | 62.71 | $10.88 | 2100 |
| 2023-04-03 | 62.53 | $10.87 | 12000 |
| 2023-03-31 | 62.34 | $10.87 | 1000 |
| 2023-03-30 | 62.22 | $10.86 | 1000 |
| 2023-03-29 | 62.18 | $10.85 | 1000 |
| 2023-03-28 | 62.14 | $10.86 | 7700 |
| 2023-03-27 | 62.09 | $10.85 | 3100 |
| 2023-03-24 | 62.13 | $10.84 | 10600 |
| 2023-03-23 | 62.25 | $10.83 | 2800 |
| 2023-03-22 | 62.46 | $10.82 | 300 |
| 2023-03-21 | 62.68 | $10.82 | 10900 |
| 2023-03-20 | 62.91 | $10.81 | 300 |
| 2023-03-17 | 63.24 | $10.79 | 900 |
| 2023-03-16 | 63.66 | $10.79 | 200 |
| 2023-03-15 | 64.19 | $10.79 | 100 |
| 2023-03-14 | 64.75 | $10.79 | — |
| 2023-03-13 | 65.33 | $10.79 | 200 |
| 2023-03-10 | 65.95 | $10.80 | 100 |
| 2023-03-09 | 66.36 | $10.80 | 100 |
| 2023-03-08 | 66.79 | $10.79 | 100 |
| 2023-03-07 | 67.31 | $10.79 | 300 |
| 2023-03-06 | 67.85 | $10.80 | 100 |
| 2023-03-03 | 68.22 | $10.81 | 21600 |
| 2023-03-02 | 68.61 | $10.80 | 200 |
| 2023-03-01 | 69.06 | $10.79 | 5600 |
| 2023-02-28 | 69.53 | $10.77 | — |
| 2023-02-27 | 70.23 | $10.77 | 800 |
| 2023-02-24 | 70.96 | $10.80 | 101500 |
| 2023-02-23 | 71.37 | $10.80 | 100 |
| 2023-02-22 | 71.63 | $10.79 | — |
| 2023-02-21 | 71.94 | $10.79 | — |
| 2023-02-17 | 72.26 | $10.79 | 100 |
| 2023-02-16 | 72.61 | $10.79 | 300 |
| 2023-02-15 | 72.97 | $10.79 | 83600 |
| 2023-02-14 | 73.34 | $10.77 | 100 |
| 2023-02-13 | 73.80 | $10.77 | — |
| 2023-02-10 | 74.28 | $10.77 | — |
| 2023-02-09 | 74.79 | $10.77 | 100 |
| 2023-02-08 | 75.32 | $10.77 | 100 |
| 2023-02-07 | 75.88 | $10.77 | 200 |
| 2023-02-06 | 76.47 | $10.78 | 11300 |
| 2023-02-03 | 76.99 | $10.78 | 28700 |
| 2023-02-02 | 77.53 | $10.79 | 2000 |
| 2023-02-01 | 77.16 | $10.78 | 500 |
| 2023-01-31 | 76.78 | $10.78 | 700 |
| 2023-01-30 | 76.37 | $10.80 | 700 |
| 2023-01-27 | 75.75 | $10.78 | 600 |
| 2023-01-26 | 75.09 | $10.80 | 400 |
| 2023-01-25 | 74.20 | $10.76 | 2600 |
| 2023-01-24 | 73.28 | $10.77 | 500 |
| 2023-01-23 | 72.30 | $10.77 | 700 |
| 2023-01-20 | 71.28 | $10.74 | 1100 |
| 2023-01-19 | 70.20 | $10.75 | 2800 |
| 2023-01-18 | 69.07 | $10.73 | 500 |
| 2023-01-17 | 67.89 | $10.73 | 300 |
| 2023-01-13 | 66.65 | $10.72 | 900 |
| 2023-01-12 | 65.34 | $10.70 | — |
| 2023-01-11 | 63.97 | $10.70 | 100 |
| 2023-01-10 | 62.53 | $10.70 | 1900 |
| 2023-01-09 | 61.01 | $10.69 | 10300 |
| 2023-01-06 | 59.42 | $10.67 | 23700 |
| 2023-01-05 | 57.75 | $10.68 | 8300 |
| 2023-01-04 | 56.00 | $10.70 | 3400 |
| 2023-01-03 | 54.01 | $10.65 | 425300 |
| 2022-12-30 | 52.17 | $10.62 | 14800 |
| 2022-12-29 | 50.23 | $11.05 | 2600 |
| 2022-12-28 | 48.81 | $10.69 | 500 |
| 2022-12-27 | 49.34 | $10.63 | — |
| 2022-12-23 | 50.90 | $10.63 | 8200 |
| 2022-12-22 | 52.55 | $10.63 | 200 |
| 2022-12-21 | 54.28 | $10.65 | 900 |
| 2022-12-20 | 55.48 | $10.62 | 3800 |
| 2022-12-19 | 56.75 | $10.67 | — |
| 2022-12-16 | 56.10 | $10.67 | 1600 |
| 2022-12-15 | 55.42 | $10.61 | 9300 |
| 2022-12-14 | 55.44 | $10.61 | 3800 |
| 2022-12-13 | 55.46 | $10.61 | 1300 |
| 2022-12-12 | 55.47 | $10.61 | 600 |
| 2022-12-09 | 55.49 | $10.62 | 500 |
| 2022-12-08 | 54.99 | $10.62 | — |
| 2022-12-07 | 54.45 | $10.62 | 25800 |
| 2022-12-06 | 53.89 | $10.60 | 5700 |
| 2022-12-05 | 54.00 | $10.59 | — |
| 2022-12-02 | 54.32 | $10.59 | — |
| 2022-12-01 | 54.65 | $10.59 | 1300 |
| 2022-11-30 | 55.01 | $10.59 | 3600 |
| 2022-11-29 | 55.38 | $10.59 | 5700 |
| 2022-11-28 | 55.77 | $10.58 | 1000 |
| 2022-11-25 | 56.36 | $10.54 | 75000 |
| 2022-11-23 | 57.94 | $10.56 | — |
| 2022-11-22 | 58.38 | $10.56 | 200 |
| 2022-11-21 | 58.83 | $10.56 | 5600 |
| 2022-11-18 | 59.31 | $10.55 | 1000 |
| 2022-11-17 | 60.05 | $10.54 | 1000 |
| 2022-11-16 | 61.08 | $10.55 | 2200 |
| 2022-11-15 | 61.48 | $10.54 | 1000 |
| 2022-11-14 | 62.13 | $10.53 | 3100 |
| 2022-11-11 | 63.10 | $10.53 | 5100 |
| 2022-11-10 | 64.11 | $10.53 | — |
| 2022-11-09 | 65.17 | $10.53 | 33200 |
| 2022-11-08 | 66.29 | $10.52 | 20100 |
| 2022-11-07 | 67.47 | $10.52 | 1000 |
| 2022-11-04 | 68.97 | $10.53 | — |
| 2022-11-03 | 69.90 | $10.53 | — |
| 2022-11-02 | 70.88 | $10.53 | — |
| 2022-11-01 | 71.91 | $10.53 | 81000 |
| 2022-10-31 | 73.00 | $10.50 | 3400 |
| 2022-10-28 | 74.84 | $10.51 | 4300 |
| 2022-10-27 | 76.09 | $10.51 | — |
| 2022-10-26 | 77.41 | $10.51 | 100 |
| 2022-10-25 | 78.80 | $10.49 | — |
| 2022-10-24 | 80.76 | $10.49 | — |
| 2022-10-21 | 82.82 | $10.49 | — |
| 2022-10-20 | 84.98 | $10.49 | 200 |
| 2022-10-19 | 87.27 | $10.48 | 3000 |
| 2022-10-18 | 89.93 | $10.51 | 300 |
| 2022-10-17 | 90.44 | $10.50 | — |
| 2022-10-14 | 91.10 | $10.50 | 3500 |
| 2022-10-13 | 91.79 | $10.50 | 100 |
| 2022-10-12 | 91.47 | $10.50 | 15000 |
| 2022-10-11 | 91.13 | $10.50 | 9000 |
| 2022-10-10 | 90.77 | $10.50 | — |
| 2022-10-07 | 90.40 | $10.50 | 20200 |
| 2022-10-06 | 90.00 | $10.45 | 15100 |
| 2022-10-05 | 89.67 | $10.45 | 36800 |
| 2022-10-04 | 89.31 | $10.45 | 49600 |
| 2022-10-03 | 88.94 | $10.45 | 10900 |
| 2022-09-30 | 88.58 | $10.43 | 26200 |
| 2022-09-29 | 88.30 | $10.43 | — |
| 2022-09-28 | 87.99 | $10.43 | — |
| 2022-09-27 | 87.67 | $10.43 | — |
| 2022-09-26 | 87.34 | $10.43 | 9400 |
| 2022-09-23 | 86.98 | $10.43 | — |
| 2022-09-22 | 86.61 | $10.43 | — |
| 2022-09-21 | 86.21 | $10.43 | 5500 |
| 2022-09-20 | 85.80 | $10.43 | 3000 |
| 2022-09-19 | 85.37 | $10.42 | 800 |
| 2022-09-16 | 84.95 | $10.42 | — |
| 2022-09-15 | 84.58 | $10.42 | — |
| 2022-09-14 | 84.18 | $10.42 | 11500 |
| 2022-09-13 | 83.76 | $10.42 | — |
| 2022-09-12 | 83.33 | $10.42 | — |
| 2022-09-09 | 82.86 | $10.42 | 4800 |
| 2022-09-08 | 82.38 | $10.40 | — |
| 2022-09-07 | 82.00 | $10.40 | — |
| 2022-09-06 | 81.60 | $10.40 | — |
| 2022-09-02 | 81.17 | $10.40 | — |
| 2022-09-01 | 80.73 | $10.40 | — |
| 2022-08-31 | 80.26 | $10.40 | — |
| 2022-08-30 | 79.77 | $10.40 | — |
| 2022-08-29 | 79.25 | $10.40 | — |
| 2022-08-26 | 78.70 | $10.40 | 5000 |
| 2022-08-25 | 78.13 | $10.40 | — |
| 2022-08-24 | 77.52 | $10.40 | — |
| 2022-08-23 | 76.89 | $10.40 | 5000 |
| 2022-08-22 | 76.22 | $10.40 | 19900 |
| 2022-08-19 | 75.51 | $10.42 | 800 |
| 2022-08-18 | 74.77 | $10.38 | — |
| 2022-08-17 | 74.22 | $10.38 | — |
| 2022-08-16 | 73.65 | $10.38 | — |
| 2022-08-15 | 73.05 | $10.38 | 9200 |
| 2022-08-12 | 72.42 | $10.37 | 3800 |
| 2022-08-11 | 71.83 | $10.35 | 100 |
| 2022-08-10 | 71.41 | $10.35 | — |
| 2022-08-09 | 70.97 | $10.35 | — |
| 2022-08-08 | 70.50 | $10.35 | 100 |
| 2022-08-05 | 70.01 | $10.35 | — |
| 2022-08-04 | 69.49 | $10.35 | 100 |
| 2022-08-03 | 68.95 | $10.34 | — |
| 2022-08-02 | 68.47 | $10.34 | 7800 |
| 2022-08-01 | 67.97 | $10.35 | 10100 |
| 2022-07-29 | 67.68 | $10.34 | 15300 |
| 2022-07-28 | 67.37 | $10.34 | 7500 |
| 2022-07-27 | 67.04 | $10.35 | 113100 |
| 2022-07-26 | 66.83 | $10.33 | 4400 |
| 2022-07-25 | 66.93 | $10.34 | 113900 |
| 2022-07-22 | 66.04 | $10.32 | 200 |
| 2022-07-21 | 65.35 | $10.32 | 1400 |
| 2022-07-20 | 64.62 | $10.32 | — |
| 2022-07-19 | 64.22 | $10.32 | — |
| 2022-07-18 | 63.80 | $10.32 | — |
| 2022-07-15 | 63.35 | $10.32 | 100 |
| 2022-07-14 | 62.88 | $10.31 | 34200 |
| 2022-07-13 | 62.39 | $10.31 | 400 |
| 2022-07-12 | 62.38 | $10.31 | 200 |
| 2022-07-11 | 62.37 | $10.30 | — |
| 2022-07-08 | 62.73 | $10.30 | 50000 |
| 2022-07-07 | 63.10 | $10.30 | — |
| 2022-07-06 | 63.50 | $10.30 | 800 |
| 2022-07-05 | 63.92 | $10.30 | — |
| 2022-07-01 | 64.35 | $10.30 | 9900 |
| 2022-06-30 | 64.82 | $10.30 | 400 |
| 2022-06-29 | 65.68 | $10.31 | — |
| 2022-06-28 | 65.19 | $10.31 | — |
| 2022-06-27 | 64.67 | $10.31 | — |
| 2022-06-24 | 64.13 | $10.31 | 700 |
| 2022-06-23 | 63.55 | $10.28 | — |
| 2022-06-22 | 63.97 | $10.28 | — |
| 2022-06-21 | 64.41 | $10.28 | 1000 |
| 2022-06-17 | 64.87 | $10.28 | — |
| 2022-06-16 | 65.35 | $10.28 | — |
| 2022-06-15 | 65.86 | $10.28 | — |
| 2022-06-14 | 66.40 | $10.28 | 9500 |
| 2022-06-13 | 66.96 | $10.28 | 26700 |
| 2022-06-10 | 67.56 | $10.28 | — |
| 2022-06-09 | 68.18 | $10.28 | — |
| 2022-06-08 | 68.84 | $10.28 | — |
| 2022-06-07 | 69.53 | $10.28 | 5400 |
| 2022-06-06 | 70.26 | $10.28 | 200 |
| 2022-06-03 | 71.03 | $10.27 | — |
| 2022-06-02 | 72.19 | $10.27 | 2000 |
| 2022-06-01 | 73.42 | $10.27 | — |
| 2022-05-31 | 74.71 | $10.27 | — |
| 2022-05-27 | 76.07 | $10.27 | 300 |
| 2022-05-26 | 77.49 | $10.25 | 19700 |
| 2022-05-25 | 79.36 | $10.27 | 500 |
| 2022-05-24 | 78.78 | $10.26 | 100 |
| 2022-05-23 | 78.26 | $10.24 | — |
| 2022-05-20 | 78.07 | $10.24 | — |
| 2022-05-19 | 77.86 | $10.24 | — |
| 2022-05-18 | 77.65 | $10.24 | — |
| 2022-05-17 | 77.42 | $10.24 | — |
| 2022-05-16 | 77.18 | $10.24 | — |
| 2022-05-13 | 76.93 | $10.24 | — |
| 2022-05-12 | 76.66 | $10.24 | 5000 |
| 2022-05-11 | 76.38 | $10.24 | 200 |
| 2022-05-10 | 76.09 | $10.24 | 11400 |
| 2022-05-09 | 75.78 | $10.24 | — |
| 2022-05-06 | 75.45 | $10.24 | 100 |
| 2022-05-05 | 75.11 | $10.24 | 100 |
| 2022-05-04 | 74.75 | $10.24 | — |
| 2022-05-03 | 74.37 | $10.24 | — |
| 2022-05-02 | 73.97 | $10.24 | — |
| 2022-04-29 | 73.55 | $10.24 | — |
| 2022-04-28 | 73.11 | $10.24 | 3500 |
| 2022-04-27 | 72.64 | $10.24 | — |
| 2022-04-26 | 72.15 | $10.24 | — |
| 2022-04-25 | 71.64 | $10.24 | — |
| 2022-04-22 | 71.09 | $10.24 | — |
| 2022-04-21 | 70.52 | $10.24 | — |
| 2022-04-20 | 69.92 | $10.24 | — |
| 2022-04-19 | 69.28 | $10.24 | — |
| 2022-04-18 | 68.62 | $10.24 | — |
| 2022-04-14 | 67.91 | $10.24 | 15900 |
| 2022-04-13 | 67.17 | $10.24 | — |
| 2022-04-12 | 66.39 | $10.24 | 200 |
| 2022-04-11 | 65.58 | $10.24 | 100 |
| 2022-04-08 | 64.71 | $10.22 | 1000 |
| 2022-04-07 | 63.94 | $10.20 | 10000 |
| 2022-04-06 | 63.29 | $10.20 | — |
| 2022-04-05 | 62.61 | $10.20 | — |
| 2022-04-04 | 61.90 | $10.20 | — |
| 2022-04-01 | 61.14 | $10.20 | — |
| 2022-03-31 | 60.35 | $10.20 | — |
| 2022-03-30 | 59.51 | $10.20 | 100 |
| 2022-03-29 | 58.63 | $10.20 | — |
| 2022-03-28 | 57.71 | $10.20 | 14300 |
| 2022-03-25 | 56.73 | $10.19 | 11500 |
| 2022-03-24 | 55.77 | $10.18 | 2000 |
| 2022-03-23 | 54.76 | $10.19 | 800 |
| 2022-03-22 | 53.25 | $10.18 | 1500 |
| 2022-03-21 | 51.66 | $10.18 | — |
| 2022-03-18 | 50.02 | $10.18 | — |
| 2022-03-17 | 48.30 | $10.18 | 3000 |
| 2022-03-16 | 46.48 | $10.17 | 400 |
| 2022-03-15 | 44.61 | $10.18 | 300 |
| 2022-03-14 | 42.25 | $10.17 | 2100 |
| 2022-03-11 | 39.79 | $10.17 | — |
| 2022-03-10 | 37.20 | $10.17 | — |
| 2022-03-09 | 34.48 | $10.17 | — |
| 2022-03-08 | 31.61 | $10.17 | — |
| 2022-03-07 | 28.59 | $10.17 | — |
| 2022-03-04 | 25.41 | $10.17 | 9000 |
| 2022-03-03 | 22.06 | $10.14 | 13700 |
| 2022-03-02 | 18.54 | $10.16 | 2100 |
| 2022-03-01 | 17.53 | $10.14 | — |
| 2022-02-28 | 17.77 | $10.14 | — |
| 2022-02-25 | 18.03 | $10.14 | — |
| 2022-02-24 | 18.31 | $10.14 | — |
| 2022-02-23 | 18.60 | $10.14 | — |
| 2022-02-22 | 18.90 | $10.14 | — |
| 2022-02-18 | 19.22 | $10.14 | — |
| 2022-02-17 | 19.56 | $10.14 | — |
| 2022-02-16 | 19.91 | $10.14 | 100 |
| 2022-02-15 | 20.29 | $10.14 | — |
| 2022-02-14 | 20.68 | $10.14 | 600 |
| 2022-02-11 | 21.09 | $10.14 | — |
| 2022-02-10 | 21.53 | $10.14 | — |
| 2022-02-09 | 21.99 | $10.14 | — |
| 2022-02-08 | 22.47 | $10.14 | — |
| 2022-02-07 | 22.98 | $10.14 | 1200 |
| 2022-02-04 | 23.51 | $10.14 | — |
| 2022-02-03 | 23.50 | $10.14 | — |
| 2022-02-02 | 23.49 | $10.14 | — |
| 2022-02-01 | 23.48 | $10.14 | 7900 |
| 2022-01-31 | 23.47 | $10.12 | 200 |
| 2022-01-28 | 24.20 | $10.13 | — |
| 2022-01-27 | 24.42 | $10.13 | — |
| 2022-01-26 | 24.64 | $10.13 | 1400 |
| 2022-01-25 | 24.88 | $10.12 | — |
| 2022-01-24 | 25.51 | $10.12 | — |
| 2022-01-21 | 26.18 | $10.12 | — |
| 2022-01-20 | 26.88 | $10.12 | — |
| 2022-01-19 | 27.62 | $10.12 | — |
| 2022-01-18 | 28.40 | $10.12 | 1000 |
| 2022-01-14 | 29.22 | $10.12 | 1100 |
| 2022-01-13 | 30.08 | $10.15 | — |
| 2022-01-12 | 29.58 | $10.15 | — |
| 2022-01-11 | 29.07 | $10.15 | — |
| 2022-01-10 | 28.52 | $10.15 | — |
| 2022-01-07 | 27.95 | $10.15 | — |
| 2022-01-06 | 27.35 | $10.15 | — |
| 2022-01-05 | 26.71 | $10.15 | — |
| 2022-01-04 | 26.04 | $10.15 | — |
| 2022-01-03 | 25.34 | $10.15 | — |
| 2021-12-31 | 24.60 | $10.15 | — |
| 2021-12-30 | 23.82 | $10.15 | — |
| 2021-12-29 | 23.00 | $10.15 | — |
| 2021-12-28 | 22.13 | $10.15 | 300 |
| 2021-12-27 | 21.22 | $10.13 | 100 |
| 2021-12-23 | 20.54 | $10.07 | — |
| 2021-12-22 | 20.98 | $10.07 | 2000 |
| 2021-12-21 | 21.45 | $10.07 | 500 |
| 2021-12-20 | 21.93 | $10.07 | 200 |
| 2021-12-17 | 22.45 | $10.07 | — |
| 2021-12-16 | 22.99 | $10.07 | 7500 |
| 2021-12-15 | 23.55 | $10.07 | — |
| 2021-12-14 | 24.15 | $10.07 | 15200 |
| 2021-12-13 | 24.78 | $10.07 | — |
| 2021-12-10 | 25.45 | $10.07 | — |
| 2021-12-09 | 26.14 | $10.07 | 100 |
| 2021-12-08 | 26.88 | $10.07 | 5300 |
| 2021-12-07 | 27.65 | $10.07 | 21300 |
| 2021-12-06 | 28.47 | $10.14 | 1500 |
| 2021-12-03 | 28.34 | $10.10 | — |
| 2021-12-02 | 28.74 | $10.10 | 100 |
| 2021-12-01 | 29.16 | $10.08 | — |
| 2021-11-30 | 29.88 | $10.08 | — |
| 2021-11-29 | 30.65 | $10.08 | — |
| 2021-11-26 | 31.46 | $10.08 | — |
| 2021-11-24 | 32.31 | $10.08 | — |
| 2021-11-23 | 33.21 | $10.08 | — |
| 2021-11-22 | 34.15 | $10.08 | — |
| 2021-11-19 | 35.14 | $10.08 | — |
| 2021-11-18 | 36.18 | $10.08 | — |
| 2021-11-17 | 37.28 | $10.08 | — |
| 2021-11-16 | 38.44 | $10.08 | 500 |
| 2021-11-15 | 39.66 | $10.10 | — |
| 2021-11-12 | 40.69 | $10.10 | — |
| 2021-11-11 | 41.78 | $10.10 | — |
| 2021-11-10 | 42.92 | $10.10 | — |
| 2021-11-09 | 44.12 | $10.10 | 1000 |
| 2021-11-08 | 45.39 | $10.07 | 6000 |
| 2021-11-05 | 46.93 | $10.09 | 100 |
| 2021-11-04 | 48.36 | $10.09 | 2100 |
| 2021-11-03 | 49.86 | $10.09 | — |
| 2021-11-02 | 51.44 | $10.09 | — |
| 2021-11-01 | 53.10 | $10.09 | 700 |
| 2021-10-29 | 54.85 | $10.15 | 900 |
| 2021-10-28 | 55.98 | $10.07 | — |
| 2021-10-27 | 57.59 | $10.07 | 1600 |
| 2021-10-26 | 59.28 | $10.06 | 3500 |
| 2021-10-25 | 61.12 | $10.17 | — |
| 2021-10-22 | 61.95 | $10.17 | — |
| 2021-10-21 | 62.82 | $10.17 | — |
| 2021-10-20 | 63.74 | $10.17 | — |
| 2021-10-19 | 64.71 | $10.17 | — |
| 2021-10-18 | 65.72 | $10.17 | 1800 |
| 2021-10-15 | 66.80 | $10.05 | — |
| 2021-10-14 | 68.38 | $10.05 | 100 |
| 2021-10-13 | 70.04 | $10.07 | — |
| 2021-10-12 | 71.61 | $10.07 | 200 |
| 2021-10-11 | 73.27 | $10.17 | 100 |
| 2021-10-08 | 74.12 | $10.17 | 100 |
| 2021-10-07 | 75.01 | $10.10 | 5800 |
| 2021-10-06 | 76.13 | $10.04 | 500 |
| 2021-10-05 | 77.50 | $10.13 | 600 |
| 2021-10-04 | 78.02 | $10.16 | — |
| 2021-10-01 | 78.23 | $10.16 | 800 |
| 2021-09-30 | 78.45 | $10.05 | 3200 |
| 2021-09-29 | 78.78 | $10.07 | 6100 |
| 2021-09-28 | 78.80 | $10.07 | — |
| 2021-09-27 | 78.82 | $10.07 | — |
| 2021-09-24 | 78.84 | $10.07 | 5900 |
| 2021-09-23 | 78.87 | $10.05 | 200 |
| 2021-09-22 | 78.92 | $10.07 | 25700 |
| 2021-09-21 | 78.97 | $10.05 | 100 |
| 2021-09-20 | 78.85 | $10.08 | 3300 |
| 2021-09-17 | 78.72 | $10.00 | — |
| 2021-09-16 | 78.66 | $10.00 | — |
| 2021-09-15 | 78.59 | $10.00 | 400 |
| 2021-09-14 | 78.53 | $10.05 | 10200 |
| 2021-09-13 | 78.45 | $10.00 | — |
| 2021-09-10 | 78.42 | $10.00 | 300 |
| 2021-09-09 | 78.38 | $10.04 | 1300 |
| 2021-09-08 | 78.07 | $10.05 | 300 |
| 2021-09-07 | 77.69 | $9.98 | — |
| 2021-09-03 | 77.32 | $9.98 | 100 |
| 2021-09-02 | 76.93 | $9.98 | 5200 |
| 2021-09-01 | 76.52 | $9.98 | 1900 |
| 2021-08-31 | 76.09 | $9.96 | 500 |
| 2021-08-30 | 75.66 | $10.00 | 900 |
| 2021-08-27 | 75.00 | $10.00 | — |
| 2021-08-26 | 74.31 | $10.00 | 14300 |
| 2021-08-25 | 73.58 | $10.00 | 76600 |
| 2021-08-24 | 72.81 | $9.99 | — |
| 2021-08-23 | 72.02 | $9.99 | — |
| 2021-08-20 | 71.19 | $9.99 | 4000 |
| 2021-08-19 | 70.31 | $10.04 | — |
| 2021-08-18 | 69.19 | $10.04 | — |
| 2021-08-17 | 68.01 | $10.04 | 100 |
| 2021-08-16 | 66.77 | $9.99 | — |
| 2021-08-13 | 65.47 | $9.99 | — |
| 2021-08-12 | 64.10 | $9.99 | — |
| 2021-08-11 | 62.66 | $9.99 | — |
| 2021-08-10 | 61.14 | $9.99 | — |
| 2021-08-09 | 59.55 | $9.99 | — |
| 2021-08-06 | 57.87 | $9.99 | 200 |
| 2021-08-05 | 56.10 | $9.95 | — |
| 2021-08-04 | 54.24 | $9.95 | — |
| 2021-08-03 | 52.29 | $9.95 | — |
| 2021-08-02 | 50.23 | $9.95 | — |
| 2021-07-30 | 48.06 | $9.95 | 1900 |
| 2021-07-29 | 45.78 | $9.93 | — |
| 2021-07-28 | 43.38 | $9.93 | — |
| 2021-07-27 | 40.86 | $9.93 | 243600 |
| 2021-07-26 | 38.20 | $9.91 | 62500 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected