Is Abrdn Income Credit Strategies Fund (ACP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abrdn Income Credit Strategies Fund (ACP) research center and poll results.
NYSE : ACP
Abrdn Income Credit Strategies Fund
$5.16 USD
-$0.04 (-0.77%)
- Volume
- 412.99K
- Average Volume
- 449.68K
- Market Capitalization
- $647.43M
- P/E Ratio
- 7.94
- Dividend Yield
- 18.02%
- Price Target
- Year High
- $5.99
- Year Low
- $4.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.50
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.21
2026-07-17
Close Price
$5.16
Vol: 706729
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.20
Average
7.16
Maximum
11.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.21 | $5.16 | 706729 |
| 2026-07-16 | 5.22 | $5.20 | 543590 |
| 2026-07-15 | 5.22 | $5.20 | 362251 |
| 2026-07-14 | 5.23 | $5.21 | 371783 |
| 2026-07-13 | 5.23 | $5.19 | 274360 |
| 2026-07-10 | 5.23 | $5.22 | 383800 |
| 2026-07-09 | 5.23 | $5.23 | 398124 |
| 2026-07-08 | 5.24 | $5.25 | 286015 |
| 2026-07-07 | 5.24 | $5.23 | 254825 |
| 2026-07-06 | 5.24 | $5.25 | 283478 |
| 2026-07-02 | 5.23 | $5.28 | 199333 |
| 2026-07-01 | 5.23 | $5.25 | 368600 |
| 2026-06-30 | 5.24 | $5.20 | 518100 |
| 2026-06-29 | 5.24 | $5.26 | 551248 |
| 2026-06-26 | 5.25 | $5.19 | 387300 |
| 2026-06-25 | 5.26 | $5.18 | 542235 |
| 2026-06-24 | 5.26 | $5.12 | 317019 |
| 2026-06-23 | 5.27 | $5.13 | 605539 |
| 2026-06-22 | 5.28 | $5.24 | 381735 |
| 2026-06-18 | 5.28 | $5.27 | 472248 |
| 2026-06-17 | 5.29 | $5.22 | 739812 |
| 2026-06-16 | 5.29 | $5.32 | 372737 |
| 2026-06-15 | 5.29 | $5.29 | 409800 |
| 2026-06-12 | 5.30 | $5.26 | 287920 |
| 2026-06-11 | 5.30 | $5.25 | 285470 |
| 2026-06-10 | 5.31 | $5.27 | 335398 |
| 2026-06-09 | 5.31 | $5.26 | 468617 |
| 2026-06-08 | 5.31 | $5.25 | 507574 |
| 2026-06-05 | 5.32 | $5.21 | 404300 |
| 2026-06-04 | 5.33 | $5.23 | 560001 |
| 2026-06-03 | 5.33 | $5.25 | 519843 |
| 2026-06-02 | 5.34 | $5.30 | 501933 |
| 2026-06-01 | 5.34 | $5.31 | 553443 |
| 2026-05-29 | 5.35 | $5.36 | 382024 |
| 2026-05-28 | 5.35 | $5.39 | 652034 |
| 2026-05-27 | 5.35 | $5.30 | 513932 |
| 2026-05-26 | 5.36 | $5.34 | 467513 |
| 2026-05-22 | 5.36 | $5.29 | 287939 |
| 2026-05-21 | 5.36 | $5.27 | 271501 |
| 2026-05-20 | 5.36 | $5.39 | 423400 |
| 2026-05-19 | 5.36 | $5.32 | 465100 |
| 2026-05-18 | 5.36 | $5.34 | 387693 |
| 2026-05-15 | 5.36 | $5.36 | 398474 |
| 2026-05-14 | 5.36 | $5.38 | 297804 |
| 2026-05-13 | 5.37 | $5.37 | 601300 |
| 2026-05-12 | 5.37 | $5.35 | 509148 |
| 2026-05-11 | 5.37 | $5.25 | 544908 |
| 2026-05-08 | 5.37 | $5.36 | 293941 |
| 2026-05-07 | 5.37 | $5.34 | 297100 |
| 2026-05-06 | 5.37 | $5.38 | 283071 |
| 2026-05-05 | 5.36 | $5.38 | 311100 |
| 2026-05-04 | 5.35 | $5.37 | 622934 |
| 2026-05-01 | 5.34 | $5.42 | 449929 |
| 2026-04-30 | 5.33 | $5.45 | 678662 |
| 2026-04-29 | 5.31 | $5.37 | 845144 |
| 2026-04-28 | 5.30 | $5.38 | 383400 |
| 2026-04-27 | 5.28 | $5.39 | 575200 |
| 2026-04-24 | 5.26 | $5.30 | 593429 |
| 2026-04-23 | 5.25 | $5.27 | 312627 |
| 2026-04-22 | 5.25 | $5.32 | 695429 |
| 2026-04-21 | 5.24 | $5.36 | 591132 |
| 2026-04-20 | 5.23 | $5.44 | 595400 |
| 2026-04-17 | 5.22 | $5.40 | 774191 |
| 2026-04-16 | 5.22 | $5.41 | 429400 |
| 2026-04-15 | 5.21 | $5.40 | 596072 |
| 2026-04-14 | 5.21 | $5.34 | 555231 |
| 2026-04-13 | 5.20 | $5.30 | 1.3M |
| 2026-04-10 | 5.20 | $5.31 | 498645 |
| 2026-04-09 | 5.20 | $5.33 | 432114 |
| 2026-04-08 | 5.20 | $5.32 | 685600 |
| 2026-04-07 | 5.21 | $5.20 | 885323 |
| 2026-04-06 | 5.21 | $5.14 | 533724 |
| 2026-04-02 | 5.22 | $5.09 | 320818 |
| 2026-04-01 | 5.24 | $5.11 | 512200 |
| 2026-03-31 | 5.26 | $5.10 | 1.5M |
| 2026-03-30 | 5.28 | $5.01 | 580200 |
| 2026-03-27 | 5.30 | $5.02 | 574677 |
| 2026-03-26 | 5.33 | $5.12 | 363525 |
| 2026-03-25 | 5.35 | $5.21 | 454715 |
| 2026-03-24 | 5.37 | $5.19 | 499314 |
| 2026-03-23 | 5.39 | $5.25 | 528214 |
| 2026-03-20 | 5.40 | $5.21 | 439271 |
| 2026-03-19 | 5.42 | $5.29 | 527700 |
| 2026-03-18 | 5.44 | $5.30 | 403415 |
| 2026-03-17 | 5.47 | $5.30 | 373739 |
| 2026-03-16 | 5.49 | $5.29 | 462600 |
| 2026-03-13 | 5.51 | $5.24 | 835232 |
| 2026-03-12 | 5.53 | $5.29 | 1.5M |
| 2026-03-11 | 5.55 | $5.38 | 315279 |
| 2026-03-10 | 5.57 | $5.37 | 345500 |
| 2026-03-09 | 5.58 | $5.32 | 716325 |
| 2026-03-06 | 5.60 | $5.33 | 479831 |
| 2026-03-05 | 5.61 | $5.43 | 414800 |
| 2026-03-04 | 5.62 | $5.53 | 371214 |
| 2026-03-03 | 5.63 | $5.48 | 498300 |
| 2026-03-02 | 5.63 | $5.49 | 543071 |
| 2026-02-27 | 5.64 | $5.53 | 460700 |
| 2026-02-26 | 5.64 | $5.59 | 548702 |
| 2026-02-25 | 5.64 | $5.58 | 482369 |
| 2026-02-24 | 5.64 | $5.55 | 470737 |
| 2026-02-23 | 5.64 | $5.55 | 842800 |
| 2026-02-20 | 5.65 | $5.62 | 641005 |
| 2026-02-19 | 5.65 | $5.72 | 449300 |
| 2026-02-18 | 5.64 | $5.74 | 554924 |
| 2026-02-17 | 5.64 | $5.76 | 873311 |
| 2026-02-13 | 5.63 | $5.70 | 416047 |
| 2026-02-12 | 5.62 | $5.67 | 466943 |
| 2026-02-11 | 5.62 | $5.66 | 477500 |
| 2026-02-10 | 5.61 | $5.68 | 534410 |
| 2026-02-09 | 5.61 | $5.68 | 375100 |
| 2026-02-06 | 5.60 | $5.66 | 281239 |
| 2026-02-05 | 5.59 | $5.62 | 373241 |
| 2026-02-04 | 5.59 | $5.66 | 519700 |
| 2026-02-03 | 5.58 | $5.60 | 518730 |
| 2026-02-02 | 5.57 | $5.63 | 557800 |
| 2026-01-30 | 5.56 | $5.60 | 447004 |
| 2026-01-29 | 5.55 | $5.59 | 1.0M |
| 2026-01-28 | 5.54 | $5.61 | 381041 |
| 2026-01-27 | 5.54 | $5.55 | 405101 |
| 2026-01-26 | 5.53 | $5.58 | 489907 |
| 2026-01-23 | 5.53 | $5.57 | 502649 |
| 2026-01-22 | 5.52 | $5.67 | 925700 |
| 2026-01-21 | 5.51 | $5.65 | 1.0M |
| 2026-01-20 | 5.50 | $5.58 | 996900 |
| 2026-01-16 | 5.49 | $5.55 | 938887 |
| 2026-01-15 | 5.48 | $5.57 | 575733 |
| 2026-01-14 | 5.47 | $5.59 | 482812 |
| 2026-01-13 | 5.46 | $5.62 | 729100 |
| 2026-01-12 | 5.45 | $5.60 | 1.0M |
| 2026-01-09 | 5.44 | $5.54 | 441600 |
| 2026-01-08 | 5.43 | $5.51 | 456100 |
| 2026-01-07 | 5.43 | $5.49 | 691903 |
| 2026-01-06 | 5.43 | $5.50 | 713090 |
| 2026-01-05 | 5.42 | $5.46 | 702200 |
| 2026-01-02 | 5.42 | $5.41 | 530442 |
| 2025-12-31 | 5.42 | $5.41 | 1.3M |
| 2025-12-30 | 5.42 | $5.43 | 1.0M |
| 2025-12-29 | 5.42 | $5.45 | 1.0M |
| 2025-12-26 | 5.42 | $5.49 | 869900 |
| 2025-12-24 | 5.42 | $5.47 | 441109 |
| 2025-12-23 | 5.41 | $5.45 | 653000 |
| 2025-12-22 | 5.40 | $5.43 | 1.2M |
| 2025-12-19 | 5.39 | $5.39 | 643900 |
| 2025-12-18 | 5.38 | $5.41 | 594674 |
| 2025-12-17 | 5.38 | $5.38 | 495700 |
| 2025-12-16 | 5.38 | $5.42 | 703603 |
| 2025-12-15 | 5.38 | $5.38 | 640209 |
| 2025-12-12 | 5.39 | $5.38 | 579643 |
| 2025-12-11 | 5.39 | $5.42 | 523055 |
| 2025-12-10 | 5.39 | $5.41 | 549600 |
| 2025-12-09 | 5.40 | $5.40 | 480300 |
| 2025-12-08 | 5.40 | $5.41 | 774524 |
| 2025-12-05 | 5.41 | $5.42 | 635000 |
| 2025-12-04 | 5.41 | $5.44 | 528022 |
| 2025-12-03 | 5.42 | $5.42 | 623160 |
| 2025-12-02 | 5.42 | $5.40 | 649800 |
| 2025-12-01 | 5.43 | $5.42 | 800000 |
| 2025-11-28 | 5.44 | $5.47 | 734945 |
| 2025-11-26 | 5.44 | $5.38 | 651944 |
| 2025-11-25 | 5.45 | $5.34 | 878482 |
| 2025-11-24 | 5.46 | $5.30 | 1.1M |
| 2025-11-21 | 5.47 | $5.22 | 1.0M |
| 2025-11-20 | 5.49 | $5.23 | 917605 |
| 2025-11-19 | 5.51 | $5.32 | 741931 |
| 2025-11-18 | 5.53 | $5.38 | 661839 |
| 2025-11-17 | 5.54 | $5.47 | 711909 |
| 2025-11-14 | 5.55 | $5.50 | 542700 |
| 2025-11-13 | 5.55 | $5.45 | 572500 |
| 2025-11-12 | 5.56 | $5.51 | 479836 |
| 2025-11-11 | 5.56 | $5.51 | 574301 |
| 2025-11-10 | 5.57 | $5.50 | 542276 |
| 2025-11-07 | 5.57 | $5.52 | 445808 |
| 2025-11-06 | 5.58 | $5.51 | 642643 |
| 2025-11-05 | 5.59 | $5.51 | 452513 |
| 2025-11-04 | 5.61 | $5.53 | 607142 |
| 2025-11-03 | 5.62 | $5.57 | 674835 |
| 2025-10-31 | 5.63 | $5.57 | 646700 |
| 2025-10-30 | 5.64 | $5.53 | 412061 |
| 2025-10-29 | 5.65 | $5.52 | 640408 |
| 2025-10-28 | 5.66 | $5.51 | 866230 |
| 2025-10-27 | 5.68 | $5.55 | 692700 |
| 2025-10-24 | 5.69 | $5.63 | 365091 |
| 2025-10-23 | 5.70 | $5.68 | 516430 |
| 2025-10-22 | 5.70 | $5.67 | 708300 |
| 2025-10-21 | 5.71 | $5.62 | 569200 |
| 2025-10-20 | 5.72 | $5.54 | 627600 |
| 2025-10-17 | 5.74 | $5.57 | 466903 |
| 2025-10-16 | 5.76 | $5.61 | 636041 |
| 2025-10-15 | 5.77 | $5.57 | 673800 |
| 2025-10-14 | 5.79 | $5.60 | 896729 |
| 2025-10-13 | 5.80 | $5.66 | 595072 |
| 2025-10-10 | 5.82 | $5.64 | 640364 |
| 2025-10-09 | 5.83 | $5.75 | 393600 |
| 2025-10-08 | 5.84 | $5.80 | 391031 |
| 2025-10-07 | 5.84 | $5.76 | 763814 |
| 2025-10-06 | 5.85 | $5.73 | 802837 |
| 2025-10-03 | 5.86 | $5.76 | 542940 |
| 2025-10-02 | 5.86 | $5.77 | 636600 |
| 2025-10-01 | 5.87 | $5.79 | 725258 |
| 2025-09-30 | 5.88 | $5.80 | 973045 |
| 2025-09-29 | 5.88 | $5.80 | 709118 |
| 2025-09-26 | 5.89 | $5.79 | 376400 |
| 2025-09-25 | 5.90 | $5.81 | 483000 |
| 2025-09-24 | 5.90 | $5.83 | 250200 |
| 2025-09-23 | 5.91 | $5.83 | 650136 |
| 2025-09-22 | 5.91 | $5.92 | 534045 |
| 2025-09-19 | 5.91 | $5.91 | 417643 |
| 2025-09-18 | 5.91 | $5.92 | 298264 |
| 2025-09-17 | 5.91 | $5.91 | 322037 |
| 2025-09-16 | 5.92 | $5.90 | 618047 |
| 2025-09-15 | 5.92 | $5.91 | 1.1M |
| 2025-09-12 | 5.92 | $5.89 | 508400 |
| 2025-09-11 | 5.93 | $5.90 | 421800 |
| 2025-09-10 | 5.93 | $5.90 | 474400 |
| 2025-09-09 | 5.93 | $5.90 | 352437 |
| 2025-09-08 | 5.94 | $5.91 | 527700 |
| 2025-09-05 | 5.94 | $5.90 | 549800 |
| 2025-09-04 | 5.94 | $5.89 | 498956 |
| 2025-09-03 | 5.95 | $5.89 | 493346 |
| 2025-09-02 | 5.95 | $5.91 | 527574 |
| 2025-08-29 | 5.95 | $5.94 | 681634 |
| 2025-08-28 | 5.95 | $5.94 | 692240 |
| 2025-08-27 | 5.95 | $5.94 | 312926 |
| 2025-08-26 | 5.95 | $5.92 | 691422 |
| 2025-08-25 | 5.95 | $5.90 | 558400 |
| 2025-08-22 | 5.96 | $5.89 | 604900 |
| 2025-08-21 | 5.96 | $5.96 | 1.1M |
| 2025-08-20 | 5.95 | $5.96 | 674782 |
| 2025-08-19 | 5.95 | $5.97 | 516400 |
| 2025-08-18 | 5.95 | $5.98 | 504542 |
| 2025-08-15 | 5.95 | $5.94 | 392800 |
| 2025-08-14 | 5.95 | $5.98 | 507947 |
| 2025-08-13 | 5.95 | $5.96 | 477595 |
| 2025-08-12 | 5.95 | $5.98 | 442333 |
| 2025-08-11 | 5.95 | $5.97 | 317800 |
| 2025-08-08 | 5.95 | $5.95 | 330657 |
| 2025-08-07 | 5.95 | $5.95 | 588400 |
| 2025-08-06 | 5.95 | $5.97 | 324937 |
| 2025-08-05 | 5.95 | $5.95 | 480838 |
| 2025-08-04 | 5.95 | $5.96 | 286497 |
| 2025-08-01 | 5.95 | $5.96 | 478367 |
| 2025-07-31 | 5.95 | $5.95 | 547200 |
| 2025-07-30 | 5.95 | $5.95 | 412633 |
| 2025-07-29 | 5.95 | $5.95 | 453900 |
| 2025-07-28 | 5.94 | $5.93 | 633256 |
| 2025-07-25 | 5.94 | $5.95 | 742206 |
| 2025-07-24 | 5.94 | $5.88 | 614321 |
| 2025-07-23 | 5.93 | $5.96 | 685771 |
| 2025-07-22 | 5.93 | $5.97 | 556434 |
| 2025-07-21 | 5.92 | $5.94 | 484307 |
| 2025-07-18 | 5.91 | $5.94 | 575039 |
| 2025-07-17 | 5.91 | $5.96 | 534630 |
| 2025-07-16 | 5.91 | $5.94 | 595704 |
| 2025-07-15 | 5.90 | $5.97 | 326100 |
| 2025-07-14 | 5.90 | $5.95 | 360236 |
| 2025-07-11 | 5.90 | $5.95 | 246000 |
| 2025-07-10 | 5.89 | $5.97 | 474110 |
| 2025-07-09 | 5.89 | $5.96 | 469945 |
| 2025-07-08 | 5.88 | $5.93 | 432902 |
| 2025-07-07 | 5.88 | $5.93 | 326700 |
| 2025-07-03 | 5.87 | $5.95 | 477431 |
| 2025-07-02 | 5.87 | $5.94 | 651700 |
| 2025-07-01 | 5.86 | $5.93 | 587871 |
| 2025-06-30 | 5.86 | $5.90 | 546132 |
| 2025-06-27 | 5.85 | $5.89 | 575216 |
| 2025-06-26 | 5.85 | $5.86 | 418039 |
| 2025-06-25 | 5.85 | $5.84 | 274900 |
| 2025-06-24 | 5.85 | $5.81 | 597531 |
| 2025-06-23 | 5.84 | $5.76 | 996500 |
| 2025-06-20 | 5.84 | $5.87 | 592200 |
| 2025-06-18 | 5.84 | $5.88 | 480400 |
| 2025-06-17 | 5.84 | $5.88 | 622112 |
| 2025-06-16 | 5.84 | $5.90 | 552616 |
| 2025-06-13 | 5.84 | $5.91 | 349318 |
| 2025-06-12 | 5.84 | $5.90 | 558616 |
| 2025-06-11 | 5.84 | $5.85 | 481800 |
| 2025-06-10 | 5.84 | $5.85 | 653300 |
| 2025-06-09 | 5.84 | $5.85 | 498385 |
| 2025-06-06 | 5.83 | $5.85 | 361906 |
| 2025-06-05 | 5.82 | $5.84 | 597200 |
| 2025-06-04 | 5.81 | $5.85 | 496400 |
| 2025-06-03 | 5.80 | $5.82 | 577400 |
| 2025-06-02 | 5.80 | $5.85 | 472325 |
| 2025-05-30 | 5.79 | $5.83 | 600822 |
| 2025-05-29 | 5.78 | $5.87 | 543901 |
| 2025-05-28 | 5.77 | $5.77 | 419468 |
| 2025-05-27 | 5.76 | $5.79 | 740801 |
| 2025-05-23 | 5.75 | $5.73 | 490886 |
| 2025-05-22 | 5.74 | $5.73 | 826422 |
| 2025-05-21 | 5.73 | $5.85 | 1.3M |
| 2025-05-20 | 5.71 | $5.92 | 693923 |
| 2025-05-19 | 5.69 | $5.89 | 582934 |
| 2025-05-16 | 5.67 | $5.88 | 429648 |
| 2025-05-15 | 5.65 | $5.91 | 520136 |
| 2025-05-14 | 5.63 | $5.84 | 599700 |
| 2025-05-13 | 5.62 | $5.85 | 860248 |
| 2025-05-12 | 5.60 | $5.80 | 874157 |
| 2025-05-09 | 5.58 | $5.73 | 482200 |
| 2025-05-08 | 5.56 | $5.71 | 371300 |
| 2025-05-07 | 5.55 | $5.67 | 289427 |
| 2025-05-06 | 5.53 | $5.63 | 496700 |
| 2025-05-05 | 5.51 | $5.70 | 554800 |
| 2025-05-02 | 5.50 | $5.68 | 232306 |
| 2025-05-01 | 5.50 | $5.67 | 338701 |
| 2025-04-30 | 5.51 | $5.61 | 965500 |
| 2025-04-29 | 5.53 | $5.61 | 720666 |
| 2025-04-28 | 5.54 | $5.54 | 587308 |
| 2025-04-25 | 5.56 | $5.53 | 428844 |
| 2025-04-24 | 5.58 | $5.54 | 423278 |
| 2025-04-23 | 5.60 | $5.48 | 957900 |
| 2025-04-22 | 5.62 | $5.54 | 788270 |
| 2025-04-21 | 5.65 | $5.45 | 990067 |
| 2025-04-17 | 5.67 | $5.53 | 614536 |
| 2025-04-16 | 5.70 | $5.51 | 431728 |
| 2025-04-15 | 5.72 | $5.52 | 359214 |
| 2025-04-14 | 5.74 | $5.45 | 433464 |
| 2025-04-11 | 5.76 | $5.40 | 639100 |
| 2025-04-10 | 5.79 | $5.36 | 1.1M |
| 2025-04-09 | 5.82 | $5.58 | 1.3M |
| 2025-04-08 | 5.84 | $5.35 | 1.4M |
| 2025-04-07 | 5.87 | $5.17 | 2.2M |
| 2025-04-04 | 5.91 | $5.44 | 2.5M |
| 2025-04-03 | 5.94 | $5.79 | 972225 |
| 2025-04-02 | 5.95 | $5.88 | 519800 |
| 2025-04-01 | 5.96 | $5.87 | 427728 |
| 2025-03-31 | 5.97 | $5.89 | 589639 |
| 2025-03-28 | 5.98 | $5.91 | 692567 |
| 2025-03-27 | 5.99 | $5.92 | 451700 |
| 2025-03-26 | 5.99 | $5.87 | 1.1M |
| 2025-03-25 | 6.00 | $5.97 | 440904 |
| 2025-03-24 | 6.01 | $6.05 | 878449 |
| 2025-03-21 | 6.01 | $6.00 | 510200 |
| 2025-03-20 | 6.01 | $6.00 | 496539 |
| 2025-03-19 | 6.03 | $5.97 | 537963 |
| 2025-03-18 | 6.04 | $5.90 | 395602 |
| 2025-03-17 | 6.05 | $5.92 | 620300 |
| 2025-03-14 | 6.07 | $5.93 | 738600 |
| 2025-03-13 | 6.08 | $5.93 | 390540 |
| 2025-03-12 | 6.09 | $5.96 | 762100 |
| 2025-03-11 | 6.10 | $6.00 | 550000 |
| 2025-03-10 | 6.10 | $6.03 | 319920 |
| 2025-03-07 | 6.11 | $6.06 | 497300 |
| 2025-03-06 | 6.11 | $6.03 | 533324 |
| 2025-03-05 | 6.11 | $6.04 | 458347 |
| 2025-03-04 | 6.12 | $6.04 | 644524 |
| 2025-03-03 | 6.12 | $6.05 | 609047 |
| 2025-02-28 | 6.12 | $6.05 | 420000 |
| 2025-02-27 | 6.12 | $5.99 | 1.1M |
| 2025-02-26 | 6.12 | $6.06 | 634226 |
| 2025-02-25 | 6.12 | $6.10 | 562800 |
| 2025-02-24 | 6.11 | $6.09 | 493528 |
| 2025-02-21 | 6.11 | $6.14 | 524039 |
| 2025-02-20 | 6.11 | $6.23 | 649645 |
| 2025-02-19 | 6.10 | $6.23 | 1.4M |
| 2025-02-18 | 6.09 | $6.20 | 1.1M |
| 2025-02-14 | 6.08 | $6.19 | 537526 |
| 2025-02-13 | 6.08 | $6.17 | 294542 |
| 2025-02-12 | 6.07 | $6.13 | 419500 |
| 2025-02-11 | 6.07 | $6.14 | 328209 |
| 2025-02-10 | 6.06 | $6.12 | 410644 |
| 2025-02-07 | 6.05 | $6.10 | 281300 |
| 2025-02-06 | 6.04 | $6.12 | 366098 |
| 2025-02-05 | 6.03 | $6.10 | 572733 |
| 2025-02-04 | 6.02 | $6.07 | 796902 |
| 2025-02-03 | 6.02 | $6.08 | 755900 |
| 2025-01-31 | 6.01 | $6.10 | 669700 |
| 2025-01-30 | 6.01 | $6.04 | 626000 |
| 2025-01-29 | 6.01 | $6.00 | 516705 |
| 2025-01-28 | 6.01 | $6.00 | 541400 |
| 2025-01-27 | 6.01 | $5.98 | 583420 |
| 2025-01-24 | 6.01 | $6.01 | 744337 |
| 2025-01-23 | 6.01 | $6.10 | 646400 |
| 2025-01-22 | 6.00 | $6.10 | 769215 |
| 2025-01-21 | 5.99 | $6.04 | 965029 |
| 2025-01-17 | 5.98 | $6.09 | 4.1M |
| 2025-01-16 | 5.97 | $6.10 | 1.0M |
| 2025-01-15 | 5.96 | $6.07 | 1.4M |
| 2025-01-14 | 5.96 | $6.00 | 775823 |
| 2025-01-13 | 5.96 | $5.97 | 1.5M |
| 2025-01-10 | 5.97 | $5.93 | 742924 |
| 2025-01-08 | 5.99 | $5.95 | 381600 |
| 2025-01-07 | 6.02 | $5.90 | 924037 |
| 2025-01-06 | 6.04 | $5.92 | 1.4M |
| 2025-01-03 | 6.07 | $5.97 | 1.3M |
| 2025-01-02 | 6.09 | $6.00 | 926937 |
| 2024-12-31 | 6.12 | $5.97 | 1.5M |
| 2024-12-30 | 6.14 | $6.00 | 1.3M |
| 2024-12-27 | 6.16 | $6.05 | 886000 |
| 2024-12-26 | 6.18 | $6.06 | 1.1M |
| 2024-12-24 | 6.20 | $5.99 | 447036 |
| 2024-12-23 | 6.22 | $5.96 | 1.1M |
| 2024-12-20 | 6.24 | $5.94 | 1.2M |
| 2024-12-19 | 6.27 | $5.83 | 1.9M |
| 2024-12-18 | 6.30 | $5.84 | 1.6M |
| 2024-12-17 | 6.34 | $5.93 | 1.2M |
| 2024-12-16 | 6.37 | $5.93 | 2.5M |
| 2024-12-13 | 6.39 | $6.01 | 1.1M |
| 2024-12-12 | 6.42 | $6.01 | 3.8M |
| 2024-12-11 | 6.44 | $6.17 | 3.9M |
| 2024-12-10 | 6.46 | $6.45 | 806500 |
| 2024-12-09 | 6.47 | $6.42 | 636209 |
| 2024-12-06 | 6.47 | $6.42 | 744508 |
| 2024-12-05 | 6.48 | $6.42 | 512300 |
| 2024-12-04 | 6.48 | $6.45 | 493200 |
| 2024-12-03 | 6.48 | $6.49 | 671502 |
| 2024-12-02 | 6.48 | $6.47 | 606865 |
| 2024-11-29 | 6.47 | $6.44 | 573500 |
| 2024-11-27 | 6.48 | $6.42 | 560835 |
| 2024-11-26 | 6.48 | $6.40 | 507498 |
| 2024-11-25 | 6.48 | $6.42 | 557304 |
| 2024-11-22 | 6.49 | $6.42 | 737405 |
| 2024-11-21 | 6.49 | $6.41 | 556837 |
| 2024-11-20 | 6.50 | $6.52 | 807911 |
| 2024-11-19 | 6.50 | $6.52 | 803423 |
| 2024-11-18 | 6.51 | $6.53 | 914201 |
| 2024-11-15 | 6.51 | $6.47 | 695188 |
| 2024-11-14 | 6.52 | $6.49 | 418589 |
| 2024-11-13 | 6.52 | $6.49 | 485922 |
| 2024-11-12 | 6.53 | $6.55 | 531200 |
| 2024-11-11 | 6.53 | $6.55 | 300550 |
| 2024-11-08 | 6.54 | $6.55 | 445400 |
| 2024-11-07 | 6.54 | $6.52 | 483623 |
| 2024-11-06 | 6.54 | $6.46 | 469000 |
| 2024-11-05 | 6.55 | $6.45 | 364600 |
| 2024-11-04 | 6.55 | $6.42 | 1.0M |
| 2024-11-01 | 6.56 | $6.44 | 714800 |
| 2024-10-31 | 6.56 | $6.49 | 728400 |
| 2024-10-30 | 6.56 | $6.48 | 629242 |
| 2024-10-29 | 6.57 | $6.47 | 503800 |
| 2024-10-28 | 6.57 | $6.50 | 492962 |
| 2024-10-25 | 6.58 | $6.47 | 782100 |
| 2024-10-24 | 6.58 | $6.57 | 764116 |
| 2024-10-23 | 6.58 | $6.59 | 738169 |
| 2024-10-22 | 6.57 | $6.61 | 799788 |
| 2024-10-21 | 6.56 | $6.64 | 408514 |
| 2024-10-18 | 6.55 | $6.62 | 553132 |
| 2024-10-17 | 6.54 | $6.61 | 691633 |
| 2024-10-16 | 6.54 | $6.62 | 504613 |
| 2024-10-15 | 6.53 | $6.59 | 638400 |
| 2024-10-14 | 6.53 | $6.61 | 662400 |
| 2024-10-11 | 6.53 | $6.62 | 450800 |
| 2024-10-10 | 6.52 | $6.59 | 511104 |
| 2024-10-09 | 6.51 | $6.58 | 394051 |
| 2024-10-08 | 6.51 | $6.52 | 372800 |
| 2024-10-07 | 6.51 | $6.53 | 600100 |
| 2024-10-04 | 6.50 | $6.53 | 541486 |
| 2024-10-03 | 6.50 | $6.54 | 605616 |
| 2024-10-02 | 6.49 | $6.52 | 509200 |
| 2024-10-01 | 6.49 | $6.61 | 578305 |
| 2024-09-30 | 6.48 | $6.62 | 1.1M |
| 2024-09-27 | 6.47 | $6.51 | 715187 |
| 2024-09-26 | 6.46 | $6.44 | 1.4M |
| 2024-09-25 | 6.46 | $6.45 | 1.1M |
| 2024-09-24 | 6.46 | $6.43 | 519249 |
| 2024-09-23 | 6.45 | $6.39 | 705639 |
| 2024-09-20 | 6.45 | $6.45 | 607669 |
| 2024-09-19 | 6.45 | $6.56 | 766933 |
| 2024-09-18 | 6.44 | $6.54 | 554303 |
| 2024-09-17 | 6.44 | $6.54 | 764400 |
| 2024-09-16 | 6.43 | $6.55 | 553741 |
| 2024-09-13 | 6.42 | $6.51 | 377300 |
| 2024-09-12 | 6.41 | $6.46 | 703434 |
| 2024-09-11 | 6.41 | $6.48 | 451679 |
| 2024-09-10 | 6.40 | $6.48 | 562786 |
| 2024-09-09 | 6.40 | $6.45 | 451800 |
| 2024-09-06 | 6.39 | $6.40 | 375500 |
| 2024-09-05 | 6.39 | $6.44 | 425400 |
| 2024-09-04 | 6.38 | $6.47 | 887000 |
| 2024-09-03 | 6.38 | $6.41 | 601913 |
| 2024-08-30 | 6.37 | $6.41 | 733700 |
| 2024-08-29 | 6.37 | $6.42 | 550300 |
| 2024-08-28 | 6.38 | $6.36 | 648900 |
| 2024-08-27 | 6.39 | $6.37 | 320104 |
| 2024-08-26 | 6.40 | $6.36 | 587214 |
| 2024-08-23 | 6.40 | $6.33 | 745065 |
| 2024-08-22 | 6.41 | $6.42 | 926086 |
| 2024-08-21 | 6.41 | $6.46 | 726128 |
| 2024-08-20 | 6.41 | $6.42 | 759000 |
| 2024-08-19 | 6.43 | $6.42 | 811141 |
| 2024-08-16 | 6.44 | $6.40 | 786333 |
| 2024-08-15 | 6.46 | $6.31 | 1.9M |
| 2024-08-14 | 6.49 | $6.33 | 632165 |
| 2024-08-13 | 6.52 | $6.35 | 603141 |
| 2024-08-12 | 6.55 | $6.37 | 493000 |
| 2024-08-09 | 6.58 | $6.36 | 636738 |
| 2024-08-08 | 6.60 | $6.33 | 892900 |
| 2024-08-07 | 6.63 | $6.34 | 703134 |
| 2024-08-06 | 6.65 | $6.35 | 688004 |
| 2024-08-05 | 6.67 | $6.30 | 1.2M |
| 2024-08-02 | 6.69 | $6.49 | 980600 |
| 2024-08-01 | 6.70 | $6.55 | 1.2M |
| 2024-07-31 | 6.71 | $6.53 | 937717 |
| 2024-07-30 | 6.72 | $6.49 | 806400 |
| 2024-07-29 | 6.73 | $6.49 | 847804 |
| 2024-07-26 | 6.74 | $6.48 | 818600 |
| 2024-07-25 | 6.75 | $6.48 | 934319 |
| 2024-07-24 | 6.76 | $6.48 | 1.4M |
| 2024-07-23 | 6.77 | $6.67 | 985942 |
| 2024-07-22 | 6.77 | $6.71 | 746598 |
| 2024-07-19 | 6.78 | $6.71 | 394233 |
| 2024-07-18 | 6.79 | $6.92 | 500903 |
| 2024-07-17 | 6.79 | $6.98 | 559900 |
| 2024-07-16 | 6.78 | $6.99 | 474344 |
| 2024-07-15 | 6.77 | $6.92 | 442937 |
| 2024-07-12 | 6.77 | $6.86 | 387700 |
| 2024-07-11 | 6.77 | $6.86 | 366259 |
| 2024-07-10 | 6.76 | $6.82 | 351149 |
| 2024-07-09 | 6.76 | $6.76 | 398798 |
| 2024-07-08 | 6.76 | $6.69 | 381200 |
| 2024-07-05 | 6.77 | $6.68 | 432700 |
| 2024-07-03 | 6.77 | $6.65 | 349419 |
| 2024-07-02 | 6.77 | $6.70 | 717118 |
| 2024-07-01 | 6.78 | $6.72 | 488057 |
| 2024-06-28 | 6.77 | $6.78 | 421533 |
| 2024-06-27 | 6.77 | $6.69 | 493700 |
| 2024-06-26 | 6.76 | $6.66 | 360312 |
| 2024-06-25 | 6.77 | $6.69 | 310248 |
| 2024-06-24 | 6.77 | $6.69 | 421600 |
| 2024-06-21 | 6.77 | $6.80 | 197110 |
| 2024-06-20 | 6.77 | $6.92 | 432131 |
| 2024-06-18 | 6.77 | $6.88 | 407637 |
| 2024-06-17 | 6.77 | $6.91 | 544700 |
| 2024-06-14 | 6.77 | $6.76 | 300613 |
| 2024-06-13 | 6.78 | $6.81 | 213614 |
| 2024-06-12 | 6.79 | $6.83 | 226540 |
| 2024-06-11 | 6.79 | $6.81 | 183705 |
| 2024-06-10 | 6.79 | $6.80 | 350099 |
| 2024-06-07 | 6.78 | $6.79 | 285953 |
| 2024-06-06 | 6.78 | $6.76 | 222900 |
| 2024-06-05 | 6.78 | $6.74 | 292007 |
| 2024-06-04 | 6.78 | $6.74 | 251106 |
| 2024-06-03 | 6.78 | $6.73 | 371645 |
| 2024-05-31 | 6.77 | $6.70 | 412710 |
| 2024-05-30 | 6.77 | $6.63 | 489012 |
| 2024-05-29 | 6.76 | $6.64 | 260600 |
| 2024-05-28 | 6.76 | $6.68 | 325124 |
| 2024-05-24 | 6.75 | $6.70 | 217642 |
| 2024-05-23 | 6.74 | $6.70 | 537600 |
| 2024-05-22 | 6.73 | $6.81 | 305456 |
| 2024-05-21 | 6.71 | $6.89 | 465546 |
| 2024-05-20 | 6.69 | $6.99 | 595529 |
| 2024-05-17 | 6.67 | $6.94 | 284300 |
| 2024-05-16 | 6.66 | $6.92 | 262743 |
| 2024-05-15 | 6.65 | $6.92 | 356777 |
| 2024-05-14 | 6.64 | $6.85 | 343900 |
| 2024-05-13 | 6.63 | $6.77 | 237732 |
| 2024-05-10 | 6.62 | $6.75 | 245900 |
| 2024-05-09 | 6.61 | $6.75 | 214015 |
| 2024-05-08 | 6.61 | $6.72 | 271751 |
| 2024-05-07 | 6.61 | $6.76 | 404822 |
| 2024-05-06 | 6.61 | $6.73 | 372811 |
| 2024-05-03 | 6.61 | $6.63 | 272131 |
| 2024-05-02 | 6.62 | $6.53 | 242305 |
| 2024-05-01 | 6.63 | $6.54 | 264500 |
| 2024-04-30 | 6.64 | $6.54 | 292900 |
| 2024-04-29 | 6.65 | $6.52 | 250100 |
| 2024-04-26 | 6.66 | $6.52 | 289800 |
| 2024-04-25 | 6.67 | $6.46 | 345898 |
| 2024-04-24 | 6.69 | $6.47 | 868943 |
| 2024-04-23 | 6.70 | $6.58 | 342100 |
| 2024-04-22 | 6.71 | $6.57 | 375241 |
| 2024-04-19 | 6.72 | $6.68 | 475200 |
| 2024-04-18 | 6.72 | $6.72 | 381000 |
| 2024-04-17 | 6.73 | $6.67 | 498400 |
| 2024-04-16 | 6.75 | $6.59 | 345700 |
| 2024-04-15 | 6.77 | $6.58 | 525411 |
| 2024-04-12 | 6.79 | $6.62 | 404300 |
| 2024-04-11 | 6.80 | $6.69 | 432242 |
| 2024-04-10 | 6.82 | $6.74 | 330072 |
| 2024-04-09 | 6.83 | $6.78 | 232600 |
| 2024-04-08 | 6.83 | $6.77 | 192528 |
| 2024-04-05 | 6.84 | $6.73 | 233365 |
| 2024-04-04 | 6.84 | $6.73 | 411247 |
| 2024-04-03 | 6.85 | $6.77 | 230113 |
| 2024-04-02 | 6.85 | $6.76 | 249800 |
| 2024-04-01 | 6.86 | $6.80 | 357400 |
| 2024-03-28 | 6.86 | $6.78 | 272400 |
| 2024-03-27 | 6.86 | $6.75 | 443744 |
| 2024-03-26 | 6.86 | $6.74 | 225807 |
| 2024-03-25 | 6.86 | $6.71 | 477500 |
| 2024-03-22 | 6.86 | $6.72 | 522500 |
| 2024-03-21 | 6.86 | $6.81 | 345767 |
| 2024-03-20 | 6.86 | $6.89 | 432621 |
| 2024-03-19 | 6.86 | $7.04 | 509330 |
| 2024-03-18 | 6.85 | $7.01 | 507949 |
| 2024-03-15 | 6.84 | $6.94 | 215206 |
| 2024-03-14 | 6.83 | $6.93 | 306100 |
| 2024-03-13 | 6.83 | $6.98 | 271813 |
| 2024-03-12 | 6.81 | $6.93 | 240696 |
| 2024-03-11 | 6.81 | $6.87 | 417719 |
| 2024-03-08 | 6.80 | $6.89 | 273100 |
| 2024-03-07 | 6.79 | $6.84 | 204001 |
| 2024-03-06 | 6.79 | $6.85 | 184243 |
| 2024-03-05 | 6.78 | $6.83 | 151367 |
| 2024-03-04 | 6.78 | $6.85 | 339923 |
| 2024-03-01 | 6.77 | $6.83 | 248100 |
| 2024-02-29 | 6.77 | $6.80 | 234300 |
| 2024-02-28 | 6.78 | $6.76 | 258000 |
| 2024-02-27 | 6.78 | $6.76 | 206300 |
| 2024-02-26 | 6.79 | $6.71 | 216800 |
| 2024-02-23 | 6.79 | $6.74 | 242413 |
| 2024-02-22 | 6.79 | $6.78 | 266011 |
| 2024-02-21 | 6.79 | $6.79 | 352249 |
| 2024-02-20 | 6.79 | $6.87 | 439629 |
| 2024-02-16 | 6.79 | $6.82 | 249100 |
| 2024-02-15 | 6.79 | $6.84 | 326569 |
| 2024-02-14 | 6.80 | $6.76 | 287432 |
| 2024-02-13 | 6.80 | $6.75 | 314900 |
| 2024-02-12 | 6.80 | $6.77 | 353126 |
| 2024-02-09 | 6.81 | $6.75 | 379448 |
| 2024-02-08 | 6.82 | $6.73 | 303638 |
| 2024-02-07 | 6.83 | $6.75 | 248645 |
| 2024-02-06 | 6.83 | $6.76 | 295466 |
| 2024-02-05 | 6.83 | $6.69 | 331601 |
| 2024-02-02 | 6.83 | $6.76 | 597931 |
| 2024-02-01 | 6.83 | $6.85 | 495892 |
| 2024-01-31 | 6.83 | $6.87 | 543700 |
| 2024-01-30 | 6.82 | $6.87 | 151640 |
| 2024-01-29 | 6.82 | $6.86 | 319800 |
| 2024-01-26 | 6.82 | $6.82 | 170600 |
| 2024-01-25 | 6.83 | $6.79 | 162200 |
| 2024-01-24 | 6.83 | $6.75 | 240007 |
| 2024-01-23 | 6.84 | $6.77 | 191300 |
| 2024-01-22 | 6.85 | $6.88 | 580064 |
| 2024-01-19 | 6.85 | $6.85 | 442323 |
| 2024-01-18 | 6.85 | $6.87 | 325664 |
| 2024-01-17 | 6.86 | $6.79 | 592246 |
| 2024-01-16 | 6.86 | $6.90 | 489637 |
| 2024-01-12 | 6.86 | $6.87 | 408496 |
| 2024-01-11 | 6.84 | $6.91 | 319412 |
| 2024-01-10 | 6.83 | $6.92 | 412207 |
| 2024-01-09 | 6.80 | $6.83 | 375400 |
| 2024-01-08 | 6.79 | $6.78 | 259124 |
| 2024-01-05 | 6.77 | $6.75 | 308744 |
| 2024-01-04 | 6.76 | $6.74 | 374400 |
| 2024-01-03 | 6.74 | $6.75 | 376400 |
| 2024-01-02 | 6.72 | $6.75 | 392800 |
| 2023-12-29 | 6.70 | $6.80 | 501754 |
| 2023-12-28 | 6.67 | $6.91 | 318400 |
| 2023-12-27 | 6.63 | $6.91 | 319234 |
| 2023-12-26 | 6.59 | $6.89 | 335913 |
| 2023-12-22 | 6.55 | $6.93 | 256533 |
| 2023-12-21 | 6.51 | $6.93 | 300821 |
| 2023-12-20 | 6.47 | $6.84 | 314300 |
| 2023-12-19 | 6.43 | $7.00 | 422551 |
| 2023-12-18 | 6.39 | $6.96 | 318712 |
| 2023-12-15 | 6.36 | $6.91 | 433346 |
| 2023-12-14 | 6.32 | $6.73 | 390221 |
| 2023-12-13 | 6.29 | $6.65 | 390300 |
| 2023-12-12 | 6.27 | $6.53 | 210017 |
| 2023-12-11 | 6.24 | $6.47 | 205800 |
| 2023-12-08 | 6.22 | $6.51 | 256883 |
| 2023-12-07 | 6.20 | $6.51 | 387337 |
| 2023-12-06 | 6.18 | $6.49 | 436323 |
| 2023-12-05 | 6.16 | $6.40 | 334100 |
| 2023-12-04 | 6.14 | $6.33 | 359703 |
| 2023-12-01 | 6.14 | $6.31 | 258106 |
| 2023-11-30 | 6.13 | $6.16 | 265504 |
| 2023-11-29 | 6.11 | $6.13 | 363723 |
| 2023-11-28 | 6.09 | $6.10 | 290200 |
| 2023-11-27 | 6.07 | $6.11 | 214411 |
| 2023-11-24 | 6.05 | $6.09 | 117018 |
| 2023-11-22 | 6.03 | $6.08 | 356720 |
| 2023-11-21 | 6.01 | $6.13 | 411600 |
| 2023-11-20 | 6.00 | $6.27 | 380509 |
| 2023-11-17 | 5.99 | $6.25 | 426241 |
| 2023-11-16 | 5.99 | $6.19 | 398209 |
| 2023-11-15 | 5.99 | $6.15 | 284241 |
| 2023-11-14 | 5.99 | $6.13 | 402969 |
| 2023-11-13 | 6.00 | $6.03 | 287936 |
| 2023-11-10 | 6.02 | $6.07 | 197282 |
| 2023-11-09 | 6.03 | $6.05 | 272237 |
| 2023-11-08 | 6.05 | $6.10 | 258031 |
| 2023-11-07 | 6.06 | $6.10 | 204600 |
| 2023-11-06 | 6.07 | $6.08 | 260100 |
| 2023-11-03 | 6.07 | $6.18 | 318503 |
| 2023-11-02 | 6.07 | $6.10 | 479230 |
| 2023-11-01 | 6.07 | $5.89 | 498400 |
| 2023-10-31 | 6.09 | $5.78 | 513727 |
| 2023-10-30 | 6.12 | $5.65 | 301211 |
| 2023-10-27 | 6.17 | $5.62 | 304493 |
| 2023-10-26 | 6.23 | $5.67 | 328551 |
| 2023-10-25 | 6.29 | $5.72 | 527081 |
| 2023-10-24 | 6.34 | $5.93 | 639300 |
| 2023-10-23 | 6.39 | $6.07 | 238100 |
| 2023-10-20 | 6.43 | $6.20 | 308900 |
| 2023-10-19 | 6.47 | $6.26 | 251073 |
| 2023-10-18 | 6.50 | $6.25 | 364720 |
| 2023-10-17 | 6.55 | $6.25 | 329100 |
| 2023-10-16 | 6.59 | $6.37 | 223650 |
| 2023-10-13 | 6.63 | $6.39 | 205898 |
| 2023-10-12 | 6.66 | $6.35 | 273127 |
| 2023-10-11 | 6.70 | $6.33 | 268032 |
| 2023-10-10 | 6.74 | $6.22 | 454316 |
| 2023-10-09 | 6.78 | $6.18 | 222350 |
| 2023-10-06 | 6.82 | $6.11 | 400000 |
| 2023-10-05 | 6.87 | $6.14 | 480816 |
| 2023-10-04 | 6.92 | $6.24 | 823600 |
| 2023-10-03 | 6.96 | $6.48 | 558836 |
| 2023-10-02 | 6.99 | $6.69 | 463132 |
| 2023-09-29 | 7.00 | $6.80 | 337800 |
| 2023-09-28 | 7.01 | $6.81 | 202500 |
| 2023-09-27 | 7.02 | $6.81 | 240800 |
| 2023-09-26 | 7.03 | $6.80 | 299700 |
| 2023-09-25 | 7.03 | $6.93 | 153250 |
| 2023-09-22 | 7.03 | $6.97 | 174101 |
| 2023-09-21 | 7.03 | $6.96 | 315299 |
| 2023-09-20 | 7.03 | $7.09 | 320744 |
| 2023-09-19 | 7.03 | $7.15 | 368743 |
| 2023-09-18 | 7.02 | $7.10 | 176900 |
| 2023-09-15 | 7.01 | $7.06 | 127700 |
| 2023-09-14 | 7.00 | $7.07 | 259900 |
| 2023-09-13 | 7.00 | $7.10 | 225200 |
| 2023-09-12 | 6.99 | $7.08 | 158435 |
| 2023-09-11 | 6.98 | $7.06 | 193300 |
| 2023-09-08 | 6.97 | $7.05 | 83241 |
| 2023-09-07 | 6.97 | $7.06 | 222400 |
| 2023-09-06 | 6.96 | $7.10 | 249400 |
| 2023-09-05 | 6.95 | $7.01 | 152991 |
| 2023-09-01 | 6.94 | $7.00 | 278600 |
| 2023-08-31 | 6.94 | $7.00 | 248600 |
| 2023-08-30 | 6.93 | $6.98 | 179841 |
| 2023-08-29 | 6.92 | $6.95 | 176232 |
| 2023-08-28 | 6.92 | $6.93 | 148047 |
| 2023-08-25 | 6.92 | $6.93 | 179827 |
| 2023-08-24 | 6.91 | $6.94 | 177900 |
| 2023-08-23 | 6.91 | $6.93 | 194378 |
| 2023-08-22 | 6.90 | $7.00 | 365450 |
| 2023-08-21 | 6.90 | $7.01 | 390500 |
| 2023-08-18 | 6.89 | $6.95 | 437500 |
| 2023-08-17 | 6.88 | $6.93 | 325300 |
| 2023-08-16 | 6.88 | $6.90 | 238115 |
| 2023-08-15 | 6.88 | $6.93 | 132217 |
| 2023-08-14 | 6.88 | $6.93 | 189900 |
| 2023-08-11 | 6.88 | $6.92 | 238403 |
| 2023-08-10 | 6.88 | $6.92 | 267313 |
| 2023-08-09 | 6.88 | $6.90 | 258550 |
| 2023-08-08 | 6.87 | $6.90 | 202048 |
| 2023-08-07 | 6.87 | $6.88 | 427211 |
| 2023-08-04 | 6.87 | $6.87 | 267500 |
| 2023-08-03 | 6.86 | $6.84 | 190800 |
| 2023-08-02 | 6.86 | $6.86 | 259847 |
| 2023-08-01 | 6.86 | $6.88 | 231042 |
| 2023-07-31 | 6.86 | $6.88 | 300252 |
| 2023-07-28 | 6.86 | $6.85 | 264100 |
| 2023-07-27 | 6.86 | $6.84 | 276247 |
| 2023-07-26 | 6.86 | $6.87 | 349100 |
| 2023-07-25 | 6.85 | $6.85 | 226321 |
| 2023-07-24 | 6.85 | $6.84 | 297968 |
| 2023-07-21 | 6.85 | $6.80 | 393600 |
| 2023-07-20 | 6.85 | $6.95 | 682816 |
| 2023-07-19 | 6.85 | $6.94 | 427644 |
| 2023-07-18 | 6.85 | $6.93 | 333971 |
| 2023-07-17 | 6.85 | $6.92 | 667425 |
| 2023-07-14 | 6.85 | $6.90 | 174900 |
| 2023-07-13 | 6.85 | $6.85 | 366249 |
| 2023-07-12 | 6.85 | $6.81 | 368356 |
| 2023-07-11 | 6.86 | $6.81 | 224100 |
| 2023-07-10 | 6.85 | $6.82 | 247444 |
| 2023-07-07 | 6.86 | $6.82 | 241655 |
| 2023-07-06 | 6.86 | $6.80 | 473011 |
| 2023-07-05 | 6.85 | $6.87 | 332500 |
| 2023-07-03 | 6.85 | $6.86 | 153807 |
| 2023-06-30 | 6.84 | $6.84 | 215300 |
| 2023-06-29 | 6.83 | $6.82 | 141602 |
| 2023-06-28 | 6.82 | $6.84 | 211543 |
| 2023-06-27 | 6.81 | $6.78 | 164957 |
| 2023-06-26 | 6.80 | $6.78 | 207826 |
| 2023-06-23 | 6.79 | $6.80 | 292900 |
| 2023-06-22 | 6.77 | $6.82 | 176675 |
| 2023-06-21 | 6.76 | $6.98 | 455775 |
| 2023-06-20 | 6.74 | $6.96 | 278972 |
| 2023-06-16 | 6.72 | $6.92 | 226200 |
| 2023-06-15 | 6.71 | $6.88 | 408870 |
| 2023-06-14 | 6.70 | $6.96 | 374441 |
| 2023-06-13 | 6.68 | $6.90 | 347516 |
| 2023-06-12 | 6.67 | $6.84 | 222813 |
| 2023-06-09 | 6.66 | $6.76 | 193100 |
| 2023-06-08 | 6.65 | $6.89 | 192500 |
| 2023-06-07 | 6.64 | $6.81 | 290600 |
| 2023-06-06 | 6.62 | $6.77 | 171100 |
| 2023-06-05 | 6.61 | $6.72 | 121025 |
| 2023-06-02 | 6.61 | $6.70 | 217700 |
| 2023-06-01 | 6.60 | $6.72 | 206900 |
| 2023-05-31 | 6.59 | $6.65 | 245500 |
| 2023-05-30 | 6.59 | $6.60 | 165113 |
| 2023-05-26 | 6.59 | $6.61 | 231400 |
| 2023-05-25 | 6.60 | $6.46 | 212116 |
| 2023-05-24 | 6.61 | $6.51 | 230041 |
| 2023-05-23 | 6.61 | $6.56 | 150462 |
| 2023-05-22 | 6.62 | $6.57 | 178000 |
| 2023-05-19 | 6.62 | $6.62 | 133600 |
| 2023-05-18 | 6.62 | $6.59 | 166026 |
| 2023-05-17 | 6.62 | $6.73 | 273228 |
| 2023-05-16 | 6.62 | $6.66 | 253411 |
| 2023-05-15 | 6.63 | $6.65 | 261513 |
| 2023-05-12 | 6.63 | $6.57 | 241062 |
| 2023-05-11 | 6.64 | $6.61 | 257100 |
| 2023-05-10 | 6.65 | $6.60 | 152260 |
| 2023-05-09 | 6.66 | $6.57 | 147000 |
| 2023-05-08 | 6.66 | $6.55 | 211000 |
| 2023-05-05 | 6.66 | $6.60 | 245602 |
| 2023-05-04 | 6.66 | $6.57 | 190500 |
| 2023-05-03 | 6.66 | $6.56 | 175123 |
| 2023-05-02 | 6.66 | $6.58 | 278200 |
| 2023-05-01 | 6.66 | $6.69 | 216600 |
| 2023-04-28 | 6.66 | $6.73 | 305400 |
| 2023-04-27 | 6.65 | $6.61 | 281600 |
| 2023-04-26 | 6.65 | $6.67 | 213275 |
| 2023-04-25 | 6.64 | $6.61 | 165407 |
| 2023-04-24 | 6.63 | $6.69 | 278545 |
| 2023-04-21 | 6.62 | $6.60 | 201041 |
| 2023-04-20 | 6.62 | $6.56 | 313603 |
| 2023-04-19 | 6.63 | $6.74 | 540709 |
| 2023-04-18 | 6.63 | $6.79 | 275300 |
| 2023-04-17 | 6.63 | $6.74 | 493231 |
| 2023-04-14 | 6.63 | $6.76 | 161000 |
| 2023-04-13 | 6.63 | $6.78 | 243209 |
| 2023-04-12 | 6.63 | $6.75 | 430900 |
| 2023-04-11 | 6.65 | $6.63 | 353235 |
| 2023-04-10 | 6.66 | $6.61 | 329500 |
| 2023-04-06 | 6.69 | $6.62 | 384400 |
| 2023-04-05 | 6.72 | $6.48 | 383512 |
| 2023-04-04 | 6.77 | $6.54 | 321800 |
| 2023-04-03 | 6.82 | $6.66 | 428900 |
| 2023-03-31 | 6.87 | $6.67 | 272744 |
| 2023-03-30 | 6.91 | $6.54 | 353026 |
| 2023-03-29 | 6.96 | $6.50 | 275539 |
| 2023-03-28 | 7.00 | $6.49 | 111732 |
| 2023-03-27 | 7.06 | $6.45 | 326441 |
| 2023-03-24 | 7.12 | $6.50 | 243218 |
| 2023-03-23 | 7.17 | $6.55 | 339300 |
| 2023-03-22 | 7.25 | $6.79 | 248203 |
| 2023-03-21 | 7.31 | $6.81 | 191542 |
| 2023-03-20 | 7.37 | $6.75 | 278000 |
| 2023-03-17 | 7.45 | $6.81 | 234132 |
| 2023-03-16 | 7.53 | $6.75 | 362607 |
| 2023-03-15 | 7.62 | $6.77 | 428400 |
| 2023-03-14 | 7.70 | $7.00 | 339817 |
| 2023-03-13 | 7.77 | $6.87 | 423926 |
| 2023-03-10 | 7.84 | $7.22 | 208500 |
| 2023-03-09 | 7.89 | $7.30 | 237858 |
| 2023-03-08 | 7.93 | $7.51 | 178641 |
| 2023-03-07 | 7.96 | $7.55 | 132722 |
| 2023-03-06 | 7.99 | $7.58 | 197425 |
| 2023-03-03 | 8.01 | $7.50 | 129614 |
| 2023-03-02 | 8.03 | $7.41 | 134000 |
| 2023-03-01 | 8.05 | $7.45 | 378900 |
| 2023-02-28 | 8.07 | $7.65 | 171003 |
| 2023-02-27 | 8.07 | $7.62 | 290527 |
| 2023-02-24 | 8.08 | $7.60 | 290742 |
| 2023-02-23 | 8.09 | $8.06 | 105700 |
| 2023-02-22 | 8.09 | $7.92 | 195849 |
| 2023-02-21 | 8.09 | $8.04 | 242773 |
| 2023-02-17 | 8.08 | $8.36 | 139946 |
| 2023-02-16 | 8.07 | $8.50 | 176200 |
| 2023-02-15 | 8.04 | $8.47 | 190665 |
| 2023-02-14 | 8.00 | $8.38 | 373928 |
| 2023-02-13 | 7.96 | $8.49 | 212600 |
| 2023-02-10 | 7.90 | $8.26 | 210727 |
| 2023-02-09 | 7.85 | $8.08 | 125679 |
| 2023-02-08 | 7.79 | $8.09 | 158144 |
| 2023-02-07 | 7.74 | $8.11 | 160091 |
| 2023-02-06 | 7.67 | $8.15 | 137561 |
| 2023-02-03 | 7.61 | $7.99 | 172438 |
| 2023-02-02 | 7.54 | $7.97 | 200136 |
| 2023-02-01 | 7.49 | $7.87 | 234803 |
| 2023-01-31 | 7.43 | $7.74 | 206100 |
| 2023-01-30 | 7.38 | $7.66 | 217835 |
| 2023-01-27 | 7.35 | $7.81 | 229979 |
| 2023-01-26 | 7.31 | $7.84 | 219603 |
| 2023-01-25 | 7.28 | $7.97 | 133146 |
| 2023-01-24 | 7.24 | $7.92 | 109300 |
| 2023-01-23 | 7.19 | $7.90 | 382641 |
| 2023-01-20 | 7.14 | $8.21 | 518106 |
| 2023-01-19 | 7.07 | $7.95 | 262611 |
| 2023-01-18 | 7.02 | $7.68 | 261300 |
| 2023-01-17 | 6.98 | $7.51 | 279346 |
| 2023-01-13 | 6.95 | $7.31 | 281497 |
| 2023-01-12 | 6.94 | $7.14 | 146200 |
| 2023-01-11 | 6.93 | $7.02 | 204815 |
| 2023-01-10 | 6.93 | $6.99 | 157854 |
| 2023-01-09 | 6.93 | $6.84 | 152900 |
| 2023-01-06 | 6.94 | $6.78 | 121300 |
| 2023-01-05 | 6.96 | $6.75 | 102800 |
| 2023-01-04 | 6.97 | $6.82 | 108300 |
| 2023-01-03 | 6.98 | $6.76 | 134600 |
| 2022-12-30 | 6.99 | $6.78 | 203937 |
| 2022-12-29 | 7.01 | $6.92 | 224372 |
| 2022-12-28 | 7.02 | $7.16 | 115587 |
| 2022-12-27 | 7.00 | $7.14 | 73100 |
| 2022-12-23 | 6.99 | $7.17 | 126224 |
| 2022-12-22 | 6.97 | $6.87 | 114623 |
| 2022-12-21 | 6.96 | $6.95 | 132225 |
| 2022-12-20 | 6.95 | $6.92 | 96100 |
| 2022-12-19 | 6.94 | $6.88 | 119611 |
| 2022-12-16 | 6.93 | $6.89 | 141400 |
| 2022-12-15 | 6.93 | $6.95 | 128686 |
| 2022-12-14 | 6.92 | $6.99 | 135300 |
| 2022-12-13 | 6.91 | $7.05 | 137600 |
| 2022-12-12 | 6.89 | $7.04 | 123900 |
| 2022-12-09 | 6.86 | $6.98 | 139100 |
| 2022-12-08 | 6.84 | $7.06 | 115027 |
| 2022-12-07 | 6.80 | $7.04 | 139836 |
| 2022-12-06 | 6.77 | $7.05 | 103700 |
| 2022-12-05 | 6.74 | $6.97 | 151800 |
| 2022-12-02 | 6.71 | $6.97 | 113817 |
| 2022-12-01 | 6.68 | $7.10 | 105200 |
| 2022-11-30 | 6.65 | $7.16 | 223309 |
| 2022-11-29 | 6.61 | $6.89 | 129339 |
| 2022-11-28 | 6.59 | $6.81 | 146731 |
| 2022-11-25 | 6.56 | $6.76 | 96200 |
| 2022-11-23 | 6.54 | $6.74 | 114600 |
| 2022-11-22 | 6.51 | $6.74 | 202621 |
| 2022-11-21 | 6.49 | $6.69 | 106300 |
| 2022-11-18 | 6.46 | $6.79 | 135600 |
| 2022-11-17 | 6.43 | $6.75 | 129992 |
| 2022-11-16 | 6.40 | $6.78 | 170400 |
| 2022-11-15 | 6.38 | $6.87 | 237800 |
| 2022-11-14 | 6.36 | $6.57 | 159339 |
| 2022-11-11 | 6.35 | $6.49 | 144000 |
| 2022-11-10 | 6.34 | $6.48 | 131500 |
| 2022-11-09 | 6.33 | $6.37 | 112104 |
| 2022-11-08 | 6.33 | $6.47 | 160532 |
| 2022-11-07 | 6.34 | $6.45 | 109100 |
| 2022-11-04 | 6.34 | $6.38 | 93140 |
| 2022-11-03 | 6.34 | $6.32 | 121005 |
| 2022-11-02 | 6.36 | $6.43 | 85833 |
| 2022-11-01 | 6.37 | $6.49 | 129500 |
| 2022-10-31 | 6.38 | $6.37 | 161000 |
| 2022-10-28 | 6.39 | $6.28 | 165115 |
| 2022-10-27 | 6.40 | $6.25 | 107333 |
| 2022-10-26 | 6.41 | $6.26 | 203500 |
| 2022-10-25 | 6.43 | $6.28 | 126166 |
| 2022-10-24 | 6.45 | $6.17 | 155812 |
| 2022-10-21 | 6.48 | $6.16 | 150612 |
| 2022-10-20 | 6.54 | $6.22 | 169400 |
| 2022-10-19 | 6.61 | $6.32 | 228746 |
| 2022-10-18 | 6.69 | $6.44 | 184400 |
| 2022-10-17 | 6.77 | $6.37 | 165500 |
| 2022-10-14 | 6.85 | $6.21 | 94820 |
| 2022-10-13 | 6.94 | $6.35 | 199100 |
| 2022-10-12 | 7.02 | $6.45 | 88722 |
| 2022-10-11 | 7.10 | $6.58 | 123700 |
| 2022-10-10 | 7.17 | $6.52 | 64700 |
| 2022-10-07 | 7.25 | $6.42 | 90535 |
| 2022-10-06 | 7.32 | $6.56 | 111100 |
| 2022-10-05 | 7.39 | $6.62 | 173947 |
| 2022-10-04 | 7.45 | $6.72 | 102127 |
| 2022-10-03 | 7.51 | $6.52 | 139443 |
| 2022-09-30 | 7.58 | $6.49 | 174570 |
| 2022-09-29 | 7.65 | $6.57 | 98742 |
| 2022-09-28 | 7.73 | $6.70 | 170339 |
| 2022-09-27 | 7.79 | $6.57 | 192936 |
| 2022-09-26 | 7.88 | $6.79 | 321628 |
| 2022-09-23 | 7.95 | $7.32 | 166730 |
| 2022-09-22 | 8.00 | $7.65 | 97226 |
| 2022-09-21 | 8.03 | $7.95 | 97402 |
| 2022-09-20 | 8.06 | $7.98 | 76800 |
| 2022-09-19 | 8.09 | $8.02 | 74100 |
| 2022-09-16 | 8.12 | $7.93 | 67710 |
| 2022-09-15 | 8.16 | $7.96 | 86054 |
| 2022-09-14 | 8.19 | $8.07 | 49300 |
| 2022-09-13 | 8.22 | $8.02 | 65445 |
| 2022-09-12 | 8.26 | $8.10 | 98800 |
| 2022-09-09 | 8.29 | $7.92 | 57117 |
| 2022-09-08 | 8.33 | $7.90 | 68900 |
| 2022-09-07 | 8.36 | $7.89 | 64000 |
| 2022-09-06 | 8.40 | $7.84 | 85726 |
| 2022-09-02 | 8.43 | $7.90 | 65008 |
| 2022-09-01 | 8.47 | $7.94 | 103536 |
| 2022-08-31 | 8.50 | $8.06 | 83308 |
| 2022-08-30 | 8.51 | $8.08 | 81300 |
| 2022-08-29 | 8.52 | $8.22 | 96600 |
| 2022-08-26 | 8.52 | $8.21 | 64937 |
| 2022-08-25 | 8.51 | $8.32 | 59035 |
| 2022-08-24 | 8.50 | $8.36 | 124843 |
| 2022-08-23 | 8.48 | $8.46 | 90846 |
| 2022-08-22 | 8.45 | $8.58 | 135000 |
| 2022-08-19 | 8.42 | $8.67 | 105431 |
| 2022-08-18 | 8.38 | $8.64 | 123700 |
| 2022-08-17 | 8.35 | $8.65 | 118033 |
| 2022-08-16 | 8.32 | $8.70 | 153092 |
| 2022-08-15 | 8.27 | $8.67 | 157200 |
| 2022-08-12 | 8.22 | $8.69 | 227204 |
| 2022-08-11 | 8.17 | $8.72 | 118150 |
| 2022-08-10 | 8.12 | $8.66 | 103430 |
| 2022-08-09 | 8.07 | $8.59 | 80211 |
| 2022-08-08 | 8.02 | $8.55 | 134400 |
| 2022-08-05 | 7.98 | $8.60 | 178113 |
| 2022-08-04 | 7.93 | $8.53 | 208044 |
| 2022-08-03 | 7.89 | $8.39 | 135300 |
| 2022-08-02 | 7.85 | $8.27 | 116111 |
| 2022-08-01 | 7.81 | $8.19 | 200300 |
| 2022-07-29 | 7.78 | $8.02 | 194916 |
| 2022-07-28 | 7.76 | $7.98 | 118743 |
| 2022-07-27 | 7.74 | $8.00 | 117700 |
| 2022-07-26 | 7.72 | $7.92 | 71000 |
| 2022-07-25 | 7.70 | $7.97 | 97404 |
| 2022-07-22 | 7.69 | $7.93 | 74700 |
| 2022-07-21 | 7.67 | $7.95 | 75200 |
| 2022-07-20 | 7.66 | $7.99 | 107947 |
| 2022-07-19 | 7.64 | $7.85 | 132300 |
| 2022-07-18 | 7.64 | $7.65 | 126405 |
| 2022-07-15 | 7.65 | $7.70 | 72500 |
| 2022-07-14 | 7.66 | $7.65 | 75900 |
| 2022-07-13 | 7.68 | $7.65 | 59421 |
| 2022-07-12 | 7.69 | $7.66 | 39650 |
| 2022-07-11 | 7.72 | $7.64 | 53447 |
| 2022-07-08 | 7.77 | $7.68 | 72200 |
| 2022-07-07 | 7.82 | $7.65 | 63202 |
| 2022-07-06 | 7.87 | $7.57 | 39700 |
| 2022-07-05 | 7.92 | $7.57 | 92742 |
| 2022-07-01 | 7.97 | $7.60 | 106722 |
| 2022-06-30 | 8.03 | $7.59 | 63300 |
| 2022-06-29 | 8.08 | $7.57 | 63700 |
| 2022-06-28 | 8.14 | $7.61 | 52600 |
| 2022-06-27 | 8.18 | $7.61 | 77435 |
| 2022-06-24 | 8.23 | $7.64 | 91405 |
| 2022-06-23 | 8.26 | $7.63 | 113475 |
| 2022-06-22 | 8.30 | $7.62 | 91259 |
| 2022-06-21 | 8.34 | $7.71 | 84609 |
| 2022-06-17 | 8.37 | $7.80 | 98200 |
| 2022-06-16 | 8.40 | $7.78 | 98914 |
| 2022-06-15 | 8.44 | $7.98 | 92700 |
| 2022-06-14 | 8.47 | $7.95 | 95600 |
| 2022-06-13 | 8.50 | $7.91 | 192016 |
| 2022-06-10 | 8.53 | $8.36 | 95432 |
| 2022-06-09 | 8.54 | $8.54 | 61832 |
| 2022-06-08 | 8.54 | $8.63 | 52400 |
| 2022-06-07 | 8.54 | $8.68 | 56036 |
| 2022-06-06 | 8.54 | $8.61 | 81800 |
| 2022-06-03 | 8.55 | $8.65 | 68946 |
| 2022-06-02 | 8.57 | $8.69 | 78614 |
| 2022-06-01 | 8.60 | $8.62 | 121023 |
| 2022-05-31 | 8.64 | $8.68 | 136933 |
| 2022-05-27 | 8.67 | $8.59 | 115800 |
| 2022-05-26 | 8.71 | $8.46 | 116900 |
| 2022-05-25 | 8.76 | $8.37 | 61100 |
| 2022-05-24 | 8.82 | $8.31 | 173338 |
| 2022-05-23 | 8.88 | $8.40 | 60734 |
| 2022-05-20 | 8.94 | $8.40 | 78900 |
| 2022-05-19 | 9.00 | $8.46 | 121604 |
| 2022-05-18 | 9.07 | $8.52 | 91928 |
| 2022-05-17 | 9.13 | $8.58 | 60240 |
| 2022-05-16 | 9.19 | $8.54 | 117334 |
| 2022-05-13 | 9.24 | $8.46 | 133100 |
| 2022-05-12 | 9.30 | $8.51 | 105400 |
| 2022-05-11 | 9.35 | $8.62 | 67745 |
| 2022-05-10 | 9.41 | $8.65 | 83700 |
| 2022-05-09 | 9.45 | $8.60 | 203600 |
| 2022-05-06 | 9.51 | $8.92 | 123900 |
| 2022-05-05 | 9.55 | $9.06 | 107508 |
| 2022-05-04 | 9.58 | $9.32 | 82045 |
| 2022-05-03 | 9.61 | $9.33 | 83608 |
| 2022-05-02 | 9.63 | $9.23 | 177510 |
| 2022-04-29 | 9.66 | $9.44 | 77300 |
| 2022-04-28 | 9.68 | $9.50 | 134054 |
| 2022-04-27 | 9.69 | $9.59 | 74900 |
| 2022-04-26 | 9.70 | $9.56 | 108400 |
| 2022-04-25 | 9.70 | $9.60 | 156068 |
| 2022-04-22 | 9.70 | $9.60 | 95730 |
| 2022-04-21 | 9.70 | $9.71 | 70551 |
| 2022-04-20 | 9.70 | $9.80 | 171500 |
| 2022-04-19 | 9.70 | $9.72 | 154607 |
| 2022-04-18 | 9.70 | $9.63 | 172550 |
| 2022-04-14 | 9.72 | $9.61 | 60790 |
| 2022-04-13 | 9.73 | $9.59 | 91120 |
| 2022-04-12 | 9.73 | $9.65 | 76100 |
| 2022-04-11 | 9.72 | $9.61 | 79410 |
| 2022-04-08 | 9.71 | $9.64 | 104330 |
| 2022-04-07 | 9.71 | $9.75 | 110744 |
| 2022-04-06 | 9.70 | $9.72 | 78946 |
| 2022-04-05 | 9.71 | $9.82 | 122728 |
| 2022-04-04 | 9.71 | $9.90 | 95123 |
| 2022-04-01 | 9.70 | $9.78 | 137938 |
| 2022-03-31 | 9.71 | $9.79 | 106300 |
| 2022-03-30 | 9.72 | $9.72 | 93220 |
| 2022-03-29 | 9.73 | $9.73 | 119721 |
| 2022-03-28 | 9.75 | $9.54 | 162411 |
| 2022-03-25 | 9.77 | $9.61 | 90491 |
| 2022-03-24 | 9.79 | $9.64 | 139333 |
| 2022-03-23 | 9.80 | $9.72 | 102061 |
| 2022-03-22 | 9.81 | $9.80 | 125800 |
| 2022-03-21 | 9.82 | $9.79 | 183100 |
| 2022-03-18 | 9.84 | $9.90 | 154200 |
| 2022-03-17 | 9.86 | $9.80 | 104100 |
| 2022-03-16 | 9.90 | $9.63 | 156500 |
| 2022-03-15 | 9.93 | $9.51 | 114431 |
| 2022-03-14 | 9.96 | $9.34 | 193152 |
| 2022-03-11 | 10.00 | $9.61 | 153614 |
| 2022-03-10 | 10.03 | $9.71 | 87841 |
| 2022-03-09 | 10.06 | $9.81 | 103727 |
| 2022-03-08 | 10.08 | $9.78 | 98507 |
| 2022-03-07 | 10.10 | $9.81 | 149535 |
| 2022-03-04 | 10.12 | $9.98 | 137400 |
| 2022-03-03 | 10.12 | $9.99 | 81100 |
| 2022-03-02 | 10.13 | $9.98 | 66700 |
| 2022-03-01 | 10.16 | $9.99 | 107000 |
| 2022-02-28 | 10.16 | $10.03 | 158900 |
| 2022-02-25 | 10.16 | $9.99 | 123800 |
| 2022-02-24 | 10.16 | $9.76 | 302150 |
| 2022-02-23 | 10.16 | $9.96 | 99425 |
| 2022-02-22 | 10.14 | $10.04 | 194242 |
| 2022-02-18 | 10.12 | $10.19 | 112300 |
| 2022-02-17 | 10.11 | $10.30 | 242924 |
| 2022-02-16 | 10.11 | $10.51 | 209500 |
| 2022-02-15 | 10.10 | $10.31 | 137200 |
| 2022-02-14 | 10.10 | $10.14 | 150100 |
| 2022-02-11 | 10.11 | $10.18 | 127229 |
| 2022-02-10 | 10.12 | $10.22 | 97308 |
| 2022-02-09 | 10.12 | $10.30 | 131500 |
| 2022-02-08 | 10.12 | $10.16 | 170514 |
| 2022-02-07 | 10.13 | $10.17 | 116500 |
| 2022-02-04 | 10.14 | $10.13 | 142200 |
| 2022-02-03 | 10.14 | $10.03 | 119700 |
| 2022-02-02 | 10.16 | $10.19 | 177900 |
| 2022-02-01 | 10.16 | $10.50 | 197210 |
| 2022-01-31 | 10.15 | $10.11 | 140640 |
| 2022-01-28 | 10.15 | $9.99 | 165800 |
| 2022-01-27 | 10.16 | $9.96 | 122642 |
| 2022-01-26 | 10.18 | $9.79 | 122408 |
| 2022-01-25 | 10.20 | $9.66 | 165300 |
| 2022-01-24 | 10.24 | $9.62 | 554431 |
| 2022-01-21 | 10.27 | $9.99 | 175547 |
| 2022-01-20 | 10.29 | $10.30 | 193100 |
| 2022-01-19 | 10.29 | $10.31 | 128800 |
| 2022-01-18 | 10.29 | $10.33 | 365800 |
| 2022-01-14 | 10.29 | $10.33 | 181915 |
| 2022-01-13 | 10.29 | $10.27 | 220300 |
| 2022-01-12 | 10.29 | $10.30 | 147748 |
| 2022-01-11 | 10.29 | $10.29 | 292703 |
| 2022-01-10 | 10.29 | $10.27 | 139900 |
| 2022-01-07 | 10.29 | $10.33 | 91100 |
| 2022-01-06 | 10.29 | $10.31 | 112100 |
| 2022-01-05 | 10.29 | $10.27 | 161946 |
| 2022-01-04 | 10.29 | $10.33 | 172400 |
| 2022-01-03 | 10.29 | $10.25 | 238916 |
| 2021-12-31 | 10.30 | $10.18 | 198600 |
| 2021-12-30 | 10.32 | $10.18 | 275822 |
| 2021-12-29 | 10.34 | $10.19 | 409300 |
| 2021-12-28 | 10.37 | $10.35 | 181640 |
| 2021-12-27 | 10.39 | $10.35 | 208600 |
| 2021-12-23 | 10.43 | $10.35 | 163400 |
| 2021-12-22 | 10.46 | $10.34 | 194300 |
| 2021-12-21 | 10.51 | $10.35 | 151800 |
| 2021-12-20 | 10.55 | $10.16 | 278600 |
| 2021-12-17 | 10.61 | $10.35 | 187600 |
| 2021-12-16 | 10.66 | $10.33 | 122822 |
| 2021-12-15 | 10.71 | $10.31 | 102275 |
| 2021-12-14 | 10.77 | $10.31 | 170829 |
| 2021-12-13 | 10.82 | $10.20 | 190135 |
| 2021-12-10 | 10.88 | $10.28 | 192800 |
| 2021-12-09 | 10.94 | $10.36 | 124500 |
| 2021-12-08 | 10.98 | $10.29 | 362700 |
| 2021-12-07 | 11.03 | $10.40 | 123700 |
| 2021-12-06 | 11.08 | $10.29 | 385900 |
| 2021-12-03 | 11.13 | $10.39 | 288519 |
| 2021-12-02 | 11.18 | $10.68 | 147800 |
| 2021-12-01 | 11.21 | $10.55 | 191935 |
| 2021-11-30 | 11.25 | $10.66 | 233749 |
| 2021-11-29 | 11.28 | $10.93 | 190707 |
| 2021-11-26 | 11.30 | $10.97 | 185401 |
| 2021-11-24 | 11.31 | $11.13 | 128500 |
| 2021-11-23 | 11.31 | $11.23 | 166953 |
| 2021-11-22 | 11.31 | $11.25 | 137200 |
| 2021-11-19 | 11.31 | $11.32 | 185549 |
| 2021-11-18 | 11.31 | $11.31 | 74635 |
| 2021-11-17 | 11.31 | $11.38 | 92800 |
| 2021-11-16 | 11.31 | $11.42 | 174409 |
| 2021-11-15 | 11.30 | $11.45 | 118400 |
| 2021-11-12 | 11.29 | $11.40 | 74032 |
| 2021-11-11 | 11.28 | $11.35 | 43247 |
| 2021-11-10 | 11.27 | $11.20 | 185500 |
| 2021-11-09 | 11.27 | $11.35 | 94441 |
| 2021-11-08 | 11.26 | $11.38 | 75100 |
| 2021-11-05 | 11.25 | $11.28 | 138114 |
| 2021-11-04 | 11.24 | $11.30 | 61548 |
| 2021-11-03 | 11.23 | $11.31 | 132800 |
| 2021-11-02 | 11.22 | $11.30 | 96400 |
| 2021-11-01 | 11.21 | $11.28 | 139900 |
| 2021-10-29 | 11.20 | $11.30 | 183504 |
| 2021-10-28 | 11.19 | $11.26 | 61100 |
| 2021-10-27 | 11.18 | $11.19 | 180501 |
| 2021-10-26 | 11.16 | $11.24 | 94437 |
| 2021-10-25 | 11.15 | $11.23 | 126610 |
| 2021-10-22 | 11.15 | $11.30 | 154500 |
| 2021-10-21 | 11.14 | $11.26 | 141746 |
| 2021-10-20 | 11.14 | $11.33 | 189309 |
| 2021-10-19 | 11.14 | $11.30 | 227557 |
| 2021-10-18 | 11.13 | $11.25 | 148286 |
| 2021-10-15 | 11.12 | $11.16 | 89108 |
| 2021-10-14 | 11.13 | $11.18 | 139130 |
| 2021-10-13 | 11.14 | $11.16 | 172907 |
| 2021-10-12 | 11.15 | $11.15 | 87700 |
| 2021-10-11 | 11.16 | $11.15 | 99422 |
| 2021-10-08 | 11.18 | $11.12 | 80400 |
| 2021-10-07 | 11.19 | $11.14 | 81400 |
| 2021-10-06 | 11.20 | $11.12 | 77508 |
| 2021-10-05 | 11.21 | $11.10 | 92427 |
| 2021-10-04 | 11.23 | $11.01 | 107200 |
| 2021-10-01 | 11.24 | $11.10 | 68401 |
| 2021-09-30 | 11.26 | $11.05 | 83704 |
| 2021-09-29 | 11.28 | $10.94 | 138700 |
| 2021-09-28 | 11.30 | $11.00 | 156938 |
| 2021-09-27 | 11.31 | $11.09 | 170400 |
| 2021-09-24 | 11.33 | $11.16 | 115967 |
| 2021-09-23 | 11.33 | $11.27 | 74608 |
| 2021-09-22 | 11.33 | $11.26 | 103225 |
| 2021-09-21 | 11.34 | $11.17 | 53500 |
| 2021-09-20 | 11.34 | $11.10 | 181200 |
| 2021-09-17 | 11.35 | $11.31 | 87312 |
| 2021-09-16 | 11.34 | $11.41 | 151340 |
| 2021-09-15 | 11.35 | $11.41 | 165800 |
| 2021-09-14 | 11.36 | $11.32 | 144145 |
| 2021-09-13 | 11.38 | $11.44 | 79700 |
| 2021-09-10 | 11.39 | $11.35 | 145600 |
| 2021-09-09 | 11.39 | $11.42 | 166200 |
| 2021-09-08 | 11.39 | $11.37 | 140754 |
| 2021-09-07 | 11.39 | $11.35 | 110900 |
| 2021-09-03 | 11.39 | $11.34 | 82005 |
| 2021-09-02 | 11.39 | $11.39 | 79329 |
| 2021-09-01 | 11.39 | $11.41 | 73345 |
| 2021-08-31 | 11.39 | $11.40 | 87300 |
| 2021-08-30 | 11.38 | $11.32 | 77375 |
| 2021-08-27 | 11.37 | $11.32 | 91800 |
| 2021-08-26 | 11.36 | $11.27 | 60200 |
| 2021-08-25 | 11.36 | $11.31 | 94834 |
| 2021-08-24 | 11.35 | $11.31 | 102710 |
| 2021-08-23 | 11.34 | $11.27 | 98500 |
| 2021-08-20 | 11.33 | $11.27 | 158926 |
| 2021-08-19 | 11.32 | $11.18 | 421115 |
| 2021-08-18 | 11.32 | $11.57 | 146528 |
| 2021-08-17 | 11.30 | $11.58 | 172337 |
| 2021-08-16 | 11.28 | $11.69 | 216800 |
| 2021-08-13 | 11.25 | $11.58 | 225600 |
| 2021-08-12 | 11.23 | $11.48 | 78200 |
| 2021-08-11 | 11.21 | $11.42 | 91227 |
| 2021-08-10 | 11.20 | $11.38 | 94101 |
| 2021-08-09 | 11.19 | $11.36 | 93400 |
| 2021-08-06 | 11.18 | $11.35 | 127600 |
| 2021-08-05 | 11.17 | $11.32 | 70633 |
| 2021-08-04 | 11.16 | $11.32 | 221203 |
| 2021-08-03 | 11.15 | $11.25 | 157231 |
| 2021-08-02 | 11.15 | $11.18 | 130602 |
| 2021-07-30 | 11.15 | $11.16 | 129600 |
| 2021-07-29 | 11.15 | $11.16 | 98400 |
| 2021-07-28 | 11.15 | $11.14 | 107438 |
| 2021-07-27 | 11.15 | $11.12 | 112520 |
| 2021-07-26 | 11.15 | $11.11 | 115735 |
| 2021-07-23 | 11.15 | $11.14 | 92338 |
| 2021-07-22 | 11.15 | $11.10 | 100819 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.22
2026-07-17
Close Price
$5.16
Vol: 706729
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.21
Average
7.16
Maximum
11.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.22 | $5.16 | 706729 |
| 2026-07-16 | 5.23 | $5.20 | 543590 |
| 2026-07-15 | 5.23 | $5.20 | 362251 |
| 2026-07-14 | 5.23 | $5.21 | 371783 |
| 2026-07-13 | 5.23 | $5.19 | 274360 |
| 2026-07-10 | 5.24 | $5.22 | 383800 |
| 2026-07-09 | 5.24 | $5.23 | 398124 |
| 2026-07-08 | 5.24 | $5.25 | 286015 |
| 2026-07-07 | 5.24 | $5.23 | 254825 |
| 2026-07-06 | 5.24 | $5.25 | 283478 |
| 2026-07-02 | 5.24 | $5.28 | 199333 |
| 2026-07-01 | 5.24 | $5.25 | 368600 |
| 2026-06-30 | 5.24 | $5.20 | 518100 |
| 2026-06-29 | 5.24 | $5.26 | 551248 |
| 2026-06-26 | 5.24 | $5.19 | 387300 |
| 2026-06-25 | 5.24 | $5.18 | 542235 |
| 2026-06-24 | 5.25 | $5.12 | 317019 |
| 2026-06-23 | 5.26 | $5.13 | 605539 |
| 2026-06-22 | 5.28 | $5.24 | 381735 |
| 2026-06-18 | 5.28 | $5.27 | 472248 |
| 2026-06-17 | 5.28 | $5.22 | 739812 |
| 2026-06-16 | 5.29 | $5.32 | 372737 |
| 2026-06-15 | 5.29 | $5.29 | 409800 |
| 2026-06-12 | 5.29 | $5.26 | 287920 |
| 2026-06-11 | 5.29 | $5.25 | 285470 |
| 2026-06-10 | 5.30 | $5.27 | 335398 |
| 2026-06-09 | 5.30 | $5.26 | 468617 |
| 2026-06-08 | 5.30 | $5.25 | 507574 |
| 2026-06-05 | 5.31 | $5.21 | 404300 |
| 2026-06-04 | 5.32 | $5.23 | 560001 |
| 2026-06-03 | 5.33 | $5.25 | 519843 |
| 2026-06-02 | 5.34 | $5.30 | 501933 |
| 2026-06-01 | 5.34 | $5.31 | 553443 |
| 2026-05-29 | 5.34 | $5.36 | 382024 |
| 2026-05-28 | 5.34 | $5.39 | 652034 |
| 2026-05-27 | 5.33 | $5.30 | 513932 |
| 2026-05-26 | 5.34 | $5.34 | 467513 |
| 2026-05-22 | 5.34 | $5.29 | 287939 |
| 2026-05-21 | 5.34 | $5.27 | 271501 |
| 2026-05-20 | 5.35 | $5.39 | 423400 |
| 2026-05-19 | 5.35 | $5.32 | 465100 |
| 2026-05-18 | 5.35 | $5.34 | 387693 |
| 2026-05-15 | 5.35 | $5.36 | 398474 |
| 2026-05-14 | 5.35 | $5.38 | 297804 |
| 2026-05-13 | 5.35 | $5.37 | 601300 |
| 2026-05-12 | 5.34 | $5.35 | 509148 |
| 2026-05-11 | 5.34 | $5.25 | 544908 |
| 2026-05-08 | 5.35 | $5.36 | 293941 |
| 2026-05-07 | 5.35 | $5.34 | 297100 |
| 2026-05-06 | 5.35 | $5.38 | 283071 |
| 2026-05-05 | 5.35 | $5.38 | 311100 |
| 2026-05-04 | 5.35 | $5.37 | 622934 |
| 2026-05-01 | 5.35 | $5.42 | 449929 |
| 2026-04-30 | 5.34 | $5.45 | 678662 |
| 2026-04-29 | 5.33 | $5.37 | 845144 |
| 2026-04-28 | 5.32 | $5.38 | 383400 |
| 2026-04-27 | 5.32 | $5.39 | 575200 |
| 2026-04-24 | 5.31 | $5.30 | 593429 |
| 2026-04-23 | 5.31 | $5.27 | 312627 |
| 2026-04-22 | 5.31 | $5.32 | 695429 |
| 2026-04-21 | 5.31 | $5.36 | 591132 |
| 2026-04-20 | 5.31 | $5.44 | 595400 |
| 2026-04-17 | 5.29 | $5.40 | 774191 |
| 2026-04-16 | 5.28 | $5.41 | 429400 |
| 2026-04-15 | 5.27 | $5.40 | 596072 |
| 2026-04-14 | 5.26 | $5.34 | 555231 |
| 2026-04-13 | 5.25 | $5.30 | 1.3M |
| 2026-04-10 | 5.24 | $5.31 | 498645 |
| 2026-04-09 | 5.23 | $5.33 | 432114 |
| 2026-04-08 | 5.22 | $5.32 | 685600 |
| 2026-04-07 | 5.21 | $5.20 | 885323 |
| 2026-04-06 | 5.21 | $5.14 | 533724 |
| 2026-04-02 | 5.22 | $5.09 | 320818 |
| 2026-04-01 | 5.24 | $5.11 | 512200 |
| 2026-03-31 | 5.25 | $5.10 | 1.5M |
| 2026-03-30 | 5.26 | $5.01 | 580200 |
| 2026-03-27 | 5.29 | $5.02 | 574677 |
| 2026-03-26 | 5.32 | $5.12 | 363525 |
| 2026-03-25 | 5.34 | $5.21 | 454715 |
| 2026-03-24 | 5.35 | $5.19 | 499314 |
| 2026-03-23 | 5.37 | $5.25 | 528214 |
| 2026-03-20 | 5.38 | $5.21 | 439271 |
| 2026-03-19 | 5.40 | $5.29 | 527700 |
| 2026-03-18 | 5.41 | $5.30 | 403415 |
| 2026-03-17 | 5.43 | $5.30 | 373739 |
| 2026-03-16 | 5.44 | $5.29 | 462600 |
| 2026-03-13 | 5.46 | $5.24 | 835232 |
| 2026-03-12 | 5.48 | $5.29 | 1.5M |
| 2026-03-11 | 5.50 | $5.38 | 315279 |
| 2026-03-10 | 5.51 | $5.37 | 345500 |
| 2026-03-09 | 5.53 | $5.32 | 716325 |
| 2026-03-06 | 5.55 | $5.33 | 479831 |
| 2026-03-05 | 5.57 | $5.43 | 414800 |
| 2026-03-04 | 5.59 | $5.53 | 371214 |
| 2026-03-03 | 5.59 | $5.48 | 498300 |
| 2026-03-02 | 5.60 | $5.49 | 543071 |
| 2026-02-27 | 5.62 | $5.53 | 460700 |
| 2026-02-26 | 5.62 | $5.59 | 548702 |
| 2026-02-25 | 5.63 | $5.58 | 482369 |
| 2026-02-24 | 5.63 | $5.55 | 470737 |
| 2026-02-23 | 5.64 | $5.55 | 842800 |
| 2026-02-20 | 5.65 | $5.62 | 641005 |
| 2026-02-19 | 5.65 | $5.72 | 449300 |
| 2026-02-18 | 5.65 | $5.74 | 554924 |
| 2026-02-17 | 5.64 | $5.76 | 873311 |
| 2026-02-13 | 5.62 | $5.70 | 416047 |
| 2026-02-12 | 5.62 | $5.67 | 466943 |
| 2026-02-11 | 5.61 | $5.66 | 477500 |
| 2026-02-10 | 5.61 | $5.68 | 534410 |
| 2026-02-09 | 5.60 | $5.68 | 375100 |
| 2026-02-06 | 5.59 | $5.66 | 281239 |
| 2026-02-05 | 5.58 | $5.62 | 373241 |
| 2026-02-04 | 5.58 | $5.66 | 519700 |
| 2026-02-03 | 5.57 | $5.60 | 518730 |
| 2026-02-02 | 5.57 | $5.63 | 557800 |
| 2026-01-30 | 5.56 | $5.60 | 447004 |
| 2026-01-29 | 5.56 | $5.59 | 1.0M |
| 2026-01-28 | 5.55 | $5.61 | 381041 |
| 2026-01-27 | 5.55 | $5.55 | 405101 |
| 2026-01-26 | 5.55 | $5.58 | 489907 |
| 2026-01-23 | 5.54 | $5.57 | 502649 |
| 2026-01-22 | 5.54 | $5.67 | 925700 |
| 2026-01-21 | 5.53 | $5.65 | 1.0M |
| 2026-01-20 | 5.51 | $5.58 | 996900 |
| 2026-01-16 | 5.51 | $5.55 | 938887 |
| 2026-01-15 | 5.50 | $5.57 | 575733 |
| 2026-01-14 | 5.49 | $5.59 | 482812 |
| 2026-01-13 | 5.48 | $5.62 | 729100 |
| 2026-01-12 | 5.47 | $5.60 | 1.0M |
| 2026-01-09 | 5.46 | $5.54 | 441600 |
| 2026-01-08 | 5.45 | $5.51 | 456100 |
| 2026-01-07 | 5.44 | $5.49 | 691903 |
| 2026-01-06 | 5.44 | $5.50 | 713090 |
| 2026-01-05 | 5.43 | $5.46 | 702200 |
| 2026-01-02 | 5.43 | $5.41 | 530442 |
| 2025-12-31 | 5.43 | $5.41 | 1.3M |
| 2025-12-30 | 5.43 | $5.43 | 1.0M |
| 2025-12-29 | 5.43 | $5.45 | 1.0M |
| 2025-12-26 | 5.43 | $5.49 | 869900 |
| 2025-12-24 | 5.42 | $5.47 | 441109 |
| 2025-12-23 | 5.41 | $5.45 | 653000 |
| 2025-12-22 | 5.41 | $5.43 | 1.2M |
| 2025-12-19 | 5.41 | $5.39 | 643900 |
| 2025-12-18 | 5.41 | $5.41 | 594674 |
| 2025-12-17 | 5.41 | $5.38 | 495700 |
| 2025-12-16 | 5.41 | $5.42 | 703603 |
| 2025-12-15 | 5.41 | $5.38 | 640209 |
| 2025-12-12 | 5.42 | $5.38 | 579643 |
| 2025-12-11 | 5.42 | $5.42 | 523055 |
| 2025-12-10 | 5.42 | $5.41 | 549600 |
| 2025-12-09 | 5.42 | $5.40 | 480300 |
| 2025-12-08 | 5.43 | $5.41 | 774524 |
| 2025-12-05 | 5.43 | $5.42 | 635000 |
| 2025-12-04 | 5.43 | $5.44 | 528022 |
| 2025-12-03 | 5.43 | $5.42 | 623160 |
| 2025-12-02 | 5.43 | $5.40 | 649800 |
| 2025-12-01 | 5.43 | $5.42 | 800000 |
| 2025-11-28 | 5.43 | $5.47 | 734945 |
| 2025-11-26 | 5.43 | $5.38 | 651944 |
| 2025-11-25 | 5.43 | $5.34 | 878482 |
| 2025-11-24 | 5.44 | $5.30 | 1.1M |
| 2025-11-21 | 5.46 | $5.22 | 1.0M |
| 2025-11-20 | 5.48 | $5.23 | 917605 |
| 2025-11-19 | 5.51 | $5.32 | 741931 |
| 2025-11-18 | 5.53 | $5.38 | 661839 |
| 2025-11-17 | 5.54 | $5.47 | 711909 |
| 2025-11-14 | 5.55 | $5.50 | 542700 |
| 2025-11-13 | 5.56 | $5.45 | 572500 |
| 2025-11-12 | 5.57 | $5.51 | 479836 |
| 2025-11-11 | 5.57 | $5.51 | 574301 |
| 2025-11-10 | 5.58 | $5.50 | 542276 |
| 2025-11-07 | 5.59 | $5.52 | 445808 |
| 2025-11-06 | 5.59 | $5.51 | 642643 |
| 2025-11-05 | 5.60 | $5.51 | 452513 |
| 2025-11-04 | 5.61 | $5.53 | 607142 |
| 2025-11-03 | 5.62 | $5.57 | 674835 |
| 2025-10-31 | 5.63 | $5.57 | 646700 |
| 2025-10-30 | 5.63 | $5.53 | 412061 |
| 2025-10-29 | 5.64 | $5.52 | 640408 |
| 2025-10-28 | 5.66 | $5.51 | 866230 |
| 2025-10-27 | 5.67 | $5.55 | 692700 |
| 2025-10-24 | 5.69 | $5.63 | 365091 |
| 2025-10-23 | 5.69 | $5.68 | 516430 |
| 2025-10-22 | 5.69 | $5.67 | 708300 |
| 2025-10-21 | 5.69 | $5.62 | 569200 |
| 2025-10-20 | 5.70 | $5.54 | 627600 |
| 2025-10-17 | 5.72 | $5.57 | 466903 |
| 2025-10-16 | 5.74 | $5.61 | 636041 |
| 2025-10-15 | 5.75 | $5.57 | 673800 |
| 2025-10-14 | 5.77 | $5.60 | 896729 |
| 2025-10-13 | 5.79 | $5.66 | 595072 |
| 2025-10-10 | 5.80 | $5.64 | 640364 |
| 2025-10-09 | 5.82 | $5.75 | 393600 |
| 2025-10-08 | 5.82 | $5.80 | 391031 |
| 2025-10-07 | 5.82 | $5.76 | 763814 |
| 2025-10-06 | 5.83 | $5.73 | 802837 |
| 2025-10-03 | 5.84 | $5.76 | 542940 |
| 2025-10-02 | 5.85 | $5.77 | 636600 |
| 2025-10-01 | 5.86 | $5.79 | 725258 |
| 2025-09-30 | 5.87 | $5.80 | 973045 |
| 2025-09-29 | 5.87 | $5.80 | 709118 |
| 2025-09-26 | 5.88 | $5.79 | 376400 |
| 2025-09-25 | 5.89 | $5.81 | 483000 |
| 2025-09-24 | 5.90 | $5.83 | 250200 |
| 2025-09-23 | 5.91 | $5.83 | 650136 |
| 2025-09-22 | 5.91 | $5.92 | 534045 |
| 2025-09-19 | 5.91 | $5.91 | 417643 |
| 2025-09-18 | 5.91 | $5.92 | 298264 |
| 2025-09-17 | 5.91 | $5.91 | 322037 |
| 2025-09-16 | 5.91 | $5.90 | 618047 |
| 2025-09-15 | 5.92 | $5.91 | 1.1M |
| 2025-09-12 | 5.92 | $5.89 | 508400 |
| 2025-09-11 | 5.92 | $5.90 | 421800 |
| 2025-09-10 | 5.92 | $5.90 | 474400 |
| 2025-09-09 | 5.92 | $5.90 | 352437 |
| 2025-09-08 | 5.93 | $5.91 | 527700 |
| 2025-09-05 | 5.93 | $5.90 | 549800 |
| 2025-09-04 | 5.93 | $5.89 | 498956 |
| 2025-09-03 | 5.93 | $5.89 | 493346 |
| 2025-09-02 | 5.94 | $5.91 | 527574 |
| 2025-08-29 | 5.94 | $5.94 | 681634 |
| 2025-08-28 | 5.94 | $5.94 | 692240 |
| 2025-08-27 | 5.94 | $5.94 | 312926 |
| 2025-08-26 | 5.94 | $5.92 | 691422 |
| 2025-08-25 | 5.95 | $5.90 | 558400 |
| 2025-08-22 | 5.95 | $5.89 | 604900 |
| 2025-08-21 | 5.96 | $5.96 | 1.1M |
| 2025-08-20 | 5.96 | $5.96 | 674782 |
| 2025-08-19 | 5.96 | $5.97 | 516400 |
| 2025-08-18 | 5.95 | $5.98 | 504542 |
| 2025-08-15 | 5.95 | $5.94 | 392800 |
| 2025-08-14 | 5.95 | $5.98 | 507947 |
| 2025-08-13 | 5.95 | $5.96 | 477595 |
| 2025-08-12 | 5.95 | $5.98 | 442333 |
| 2025-08-11 | 5.95 | $5.97 | 317800 |
| 2025-08-08 | 5.94 | $5.95 | 330657 |
| 2025-08-07 | 5.94 | $5.95 | 588400 |
| 2025-08-06 | 5.94 | $5.97 | 324937 |
| 2025-08-05 | 5.94 | $5.95 | 480838 |
| 2025-08-04 | 5.94 | $5.96 | 286497 |
| 2025-08-01 | 5.94 | $5.96 | 478367 |
| 2025-07-31 | 5.93 | $5.95 | 547200 |
| 2025-07-30 | 5.93 | $5.95 | 412633 |
| 2025-07-29 | 5.93 | $5.95 | 453900 |
| 2025-07-28 | 5.93 | $5.93 | 633256 |
| 2025-07-25 | 5.93 | $5.95 | 742206 |
| 2025-07-24 | 5.93 | $5.88 | 614321 |
| 2025-07-23 | 5.93 | $5.96 | 685771 |
| 2025-07-22 | 5.93 | $5.97 | 556434 |
| 2025-07-21 | 5.92 | $5.94 | 484307 |
| 2025-07-18 | 5.92 | $5.94 | 575039 |
| 2025-07-17 | 5.92 | $5.96 | 534630 |
| 2025-07-16 | 5.92 | $5.94 | 595704 |
| 2025-07-15 | 5.91 | $5.97 | 326100 |
| 2025-07-14 | 5.91 | $5.95 | 360236 |
| 2025-07-11 | 5.90 | $5.95 | 246000 |
| 2025-07-10 | 5.90 | $5.97 | 474110 |
| 2025-07-09 | 5.89 | $5.96 | 469945 |
| 2025-07-08 | 5.88 | $5.93 | 432902 |
| 2025-07-07 | 5.88 | $5.93 | 326700 |
| 2025-07-03 | 5.87 | $5.95 | 477431 |
| 2025-07-02 | 5.87 | $5.94 | 651700 |
| 2025-07-01 | 5.86 | $5.93 | 587871 |
| 2025-06-30 | 5.85 | $5.90 | 546132 |
| 2025-06-27 | 5.84 | $5.89 | 575216 |
| 2025-06-26 | 5.84 | $5.86 | 418039 |
| 2025-06-25 | 5.84 | $5.84 | 274900 |
| 2025-06-24 | 5.84 | $5.81 | 597531 |
| 2025-06-23 | 5.84 | $5.76 | 996500 |
| 2025-06-20 | 5.85 | $5.87 | 592200 |
| 2025-06-18 | 5.85 | $5.88 | 480400 |
| 2025-06-17 | 5.84 | $5.88 | 622112 |
| 2025-06-16 | 5.84 | $5.90 | 552616 |
| 2025-06-13 | 5.83 | $5.91 | 349318 |
| 2025-06-12 | 5.82 | $5.90 | 558616 |
| 2025-06-11 | 5.82 | $5.85 | 481800 |
| 2025-06-10 | 5.81 | $5.85 | 653300 |
| 2025-06-09 | 5.81 | $5.85 | 498385 |
| 2025-06-06 | 5.80 | $5.85 | 361906 |
| 2025-06-05 | 5.80 | $5.84 | 597200 |
| 2025-06-04 | 5.79 | $5.85 | 496400 |
| 2025-06-03 | 5.79 | $5.82 | 577400 |
| 2025-06-02 | 5.79 | $5.85 | 472325 |
| 2025-05-30 | 5.78 | $5.83 | 600822 |
| 2025-05-29 | 5.77 | $5.87 | 543901 |
| 2025-05-28 | 5.76 | $5.77 | 419468 |
| 2025-05-27 | 5.76 | $5.79 | 740801 |
| 2025-05-23 | 5.76 | $5.73 | 490886 |
| 2025-05-22 | 5.76 | $5.73 | 826422 |
| 2025-05-21 | 5.77 | $5.85 | 1.3M |
| 2025-05-20 | 5.76 | $5.92 | 693923 |
| 2025-05-19 | 5.74 | $5.89 | 582934 |
| 2025-05-16 | 5.72 | $5.88 | 429648 |
| 2025-05-15 | 5.71 | $5.91 | 520136 |
| 2025-05-14 | 5.69 | $5.84 | 599700 |
| 2025-05-13 | 5.67 | $5.85 | 860248 |
| 2025-05-12 | 5.65 | $5.80 | 874157 |
| 2025-05-09 | 5.64 | $5.73 | 482200 |
| 2025-05-08 | 5.63 | $5.71 | 371300 |
| 2025-05-07 | 5.62 | $5.67 | 289427 |
| 2025-05-06 | 5.61 | $5.63 | 496700 |
| 2025-05-05 | 5.61 | $5.70 | 554800 |
| 2025-05-02 | 5.60 | $5.68 | 232306 |
| 2025-05-01 | 5.59 | $5.67 | 338701 |
| 2025-04-30 | 5.58 | $5.61 | 965500 |
| 2025-04-29 | 5.58 | $5.61 | 720666 |
| 2025-04-28 | 5.58 | $5.54 | 587308 |
| 2025-04-25 | 5.58 | $5.53 | 428844 |
| 2025-04-24 | 5.59 | $5.54 | 423278 |
| 2025-04-23 | 5.59 | $5.48 | 957900 |
| 2025-04-22 | 5.61 | $5.54 | 788270 |
| 2025-04-21 | 5.61 | $5.45 | 990067 |
| 2025-04-17 | 5.63 | $5.53 | 614536 |
| 2025-04-16 | 5.64 | $5.51 | 431728 |
| 2025-04-15 | 5.65 | $5.52 | 359214 |
| 2025-04-14 | 5.67 | $5.45 | 433464 |
| 2025-04-11 | 5.69 | $5.40 | 639100 |
| 2025-04-10 | 5.72 | $5.36 | 1.1M |
| 2025-04-09 | 5.76 | $5.58 | 1.3M |
| 2025-04-08 | 5.78 | $5.35 | 1.4M |
| 2025-04-07 | 5.82 | $5.17 | 2.2M |
| 2025-04-04 | 5.89 | $5.44 | 2.5M |
| 2025-04-03 | 5.94 | $5.79 | 972225 |
| 2025-04-02 | 5.95 | $5.88 | 519800 |
| 2025-04-01 | 5.96 | $5.87 | 427728 |
| 2025-03-31 | 5.97 | $5.89 | 589639 |
| 2025-03-28 | 5.98 | $5.91 | 692567 |
| 2025-03-27 | 5.99 | $5.92 | 451700 |
| 2025-03-26 | 5.99 | $5.87 | 1.1M |
| 2025-03-25 | 6.01 | $5.97 | 440904 |
| 2025-03-24 | 6.01 | $6.05 | 878449 |
| 2025-03-21 | 6.01 | $6.00 | 510200 |
| 2025-03-20 | 6.01 | $6.00 | 496539 |
| 2025-03-19 | 6.01 | $5.97 | 537963 |
| 2025-03-18 | 6.01 | $5.90 | 395602 |
| 2025-03-17 | 6.02 | $5.92 | 620300 |
| 2025-03-14 | 6.03 | $5.93 | 738600 |
| 2025-03-13 | 6.04 | $5.93 | 390540 |
| 2025-03-12 | 6.06 | $5.96 | 762100 |
| 2025-03-11 | 6.07 | $6.00 | 550000 |
| 2025-03-10 | 6.07 | $6.03 | 319920 |
| 2025-03-07 | 6.08 | $6.06 | 497300 |
| 2025-03-06 | 6.08 | $6.03 | 533324 |
| 2025-03-05 | 6.09 | $6.04 | 458347 |
| 2025-03-04 | 6.09 | $6.04 | 644524 |
| 2025-03-03 | 6.10 | $6.05 | 609047 |
| 2025-02-28 | 6.10 | $6.05 | 420000 |
| 2025-02-27 | 6.11 | $5.99 | 1.1M |
| 2025-02-26 | 6.12 | $6.06 | 634226 |
| 2025-02-25 | 6.12 | $6.10 | 562800 |
| 2025-02-24 | 6.13 | $6.09 | 493528 |
| 2025-02-21 | 6.13 | $6.14 | 524039 |
| 2025-02-20 | 6.13 | $6.23 | 649645 |
| 2025-02-19 | 6.12 | $6.23 | 1.4M |
| 2025-02-18 | 6.11 | $6.20 | 1.1M |
| 2025-02-14 | 6.10 | $6.19 | 537526 |
| 2025-02-13 | 6.09 | $6.17 | 294542 |
| 2025-02-12 | 6.08 | $6.13 | 419500 |
| 2025-02-11 | 6.07 | $6.14 | 328209 |
| 2025-02-10 | 6.07 | $6.12 | 410644 |
| 2025-02-07 | 6.06 | $6.10 | 281300 |
| 2025-02-06 | 6.06 | $6.12 | 366098 |
| 2025-02-05 | 6.05 | $6.10 | 572733 |
| 2025-02-04 | 6.05 | $6.07 | 796902 |
| 2025-02-03 | 6.04 | $6.08 | 755900 |
| 2025-01-31 | 6.04 | $6.10 | 669700 |
| 2025-01-30 | 6.03 | $6.04 | 626000 |
| 2025-01-29 | 6.03 | $6.00 | 516705 |
| 2025-01-28 | 6.04 | $6.00 | 541400 |
| 2025-01-27 | 6.04 | $5.98 | 583420 |
| 2025-01-24 | 6.04 | $6.01 | 744337 |
| 2025-01-23 | 6.05 | $6.10 | 646400 |
| 2025-01-22 | 6.04 | $6.10 | 769215 |
| 2025-01-21 | 6.04 | $6.04 | 965029 |
| 2025-01-17 | 6.04 | $6.09 | 4.1M |
| 2025-01-16 | 6.03 | $6.10 | 1.0M |
| 2025-01-15 | 6.02 | $6.07 | 1.4M |
| 2025-01-14 | 6.02 | $6.00 | 775823 |
| 2025-01-13 | 6.02 | $5.97 | 1.5M |
| 2025-01-10 | 6.03 | $5.93 | 742924 |
| 2025-01-08 | 6.04 | $5.95 | 381600 |
| 2025-01-07 | 6.05 | $5.90 | 924037 |
| 2025-01-06 | 6.06 | $5.92 | 1.4M |
| 2025-01-03 | 6.08 | $5.97 | 1.3M |
| 2025-01-02 | 6.09 | $6.00 | 926937 |
| 2024-12-31 | 6.10 | $5.97 | 1.5M |
| 2024-12-30 | 6.11 | $6.00 | 1.3M |
| 2024-12-27 | 6.12 | $6.05 | 886000 |
| 2024-12-26 | 6.13 | $6.06 | 1.1M |
| 2024-12-24 | 6.14 | $5.99 | 447036 |
| 2024-12-23 | 6.15 | $5.96 | 1.1M |
| 2024-12-20 | 6.17 | $5.94 | 1.2M |
| 2024-12-19 | 6.20 | $5.83 | 1.9M |
| 2024-12-18 | 6.23 | $5.84 | 1.6M |
| 2024-12-17 | 6.28 | $5.93 | 1.2M |
| 2024-12-16 | 6.31 | $5.93 | 2.5M |
| 2024-12-13 | 6.35 | $6.01 | 1.1M |
| 2024-12-12 | 6.39 | $6.01 | 3.8M |
| 2024-12-11 | 6.43 | $6.17 | 3.9M |
| 2024-12-10 | 6.46 | $6.45 | 806500 |
| 2024-12-09 | 6.46 | $6.42 | 636209 |
| 2024-12-06 | 6.46 | $6.42 | 744508 |
| 2024-12-05 | 6.47 | $6.42 | 512300 |
| 2024-12-04 | 6.47 | $6.45 | 493200 |
| 2024-12-03 | 6.47 | $6.49 | 671502 |
| 2024-12-02 | 6.47 | $6.47 | 606865 |
| 2024-11-29 | 6.47 | $6.44 | 573500 |
| 2024-11-27 | 6.47 | $6.42 | 560835 |
| 2024-11-26 | 6.48 | $6.40 | 507498 |
| 2024-11-25 | 6.49 | $6.42 | 557304 |
| 2024-11-22 | 6.50 | $6.42 | 737405 |
| 2024-11-21 | 6.50 | $6.41 | 556837 |
| 2024-11-20 | 6.51 | $6.52 | 807911 |
| 2024-11-19 | 6.51 | $6.52 | 803423 |
| 2024-11-18 | 6.51 | $6.53 | 914201 |
| 2024-11-15 | 6.51 | $6.47 | 695188 |
| 2024-11-14 | 6.51 | $6.49 | 418589 |
| 2024-11-13 | 6.52 | $6.49 | 485922 |
| 2024-11-12 | 6.52 | $6.55 | 531200 |
| 2024-11-11 | 6.52 | $6.55 | 300550 |
| 2024-11-08 | 6.51 | $6.55 | 445400 |
| 2024-11-07 | 6.51 | $6.52 | 483623 |
| 2024-11-06 | 6.51 | $6.46 | 469000 |
| 2024-11-05 | 6.51 | $6.45 | 364600 |
| 2024-11-04 | 6.52 | $6.42 | 1.0M |
| 2024-11-01 | 6.53 | $6.44 | 714800 |
| 2024-10-31 | 6.54 | $6.49 | 728400 |
| 2024-10-30 | 6.54 | $6.48 | 629242 |
| 2024-10-29 | 6.55 | $6.47 | 503800 |
| 2024-10-28 | 6.56 | $6.50 | 492962 |
| 2024-10-25 | 6.56 | $6.47 | 782100 |
| 2024-10-24 | 6.57 | $6.57 | 764116 |
| 2024-10-23 | 6.57 | $6.59 | 738169 |
| 2024-10-22 | 6.57 | $6.61 | 799788 |
| 2024-10-21 | 6.57 | $6.64 | 408514 |
| 2024-10-18 | 6.56 | $6.62 | 553132 |
| 2024-10-17 | 6.56 | $6.61 | 691633 |
| 2024-10-16 | 6.55 | $6.62 | 504613 |
| 2024-10-15 | 6.54 | $6.59 | 638400 |
| 2024-10-14 | 6.54 | $6.61 | 662400 |
| 2024-10-11 | 6.53 | $6.62 | 450800 |
| 2024-10-10 | 6.52 | $6.59 | 511104 |
| 2024-10-09 | 6.51 | $6.58 | 394051 |
| 2024-10-08 | 6.51 | $6.52 | 372800 |
| 2024-10-07 | 6.50 | $6.53 | 600100 |
| 2024-10-04 | 6.50 | $6.53 | 541486 |
| 2024-10-03 | 6.50 | $6.54 | 605616 |
| 2024-10-02 | 6.49 | $6.52 | 509200 |
| 2024-10-01 | 6.49 | $6.61 | 578305 |
| 2024-09-30 | 6.48 | $6.62 | 1.1M |
| 2024-09-27 | 6.46 | $6.51 | 715187 |
| 2024-09-26 | 6.46 | $6.44 | 1.4M |
| 2024-09-25 | 6.46 | $6.45 | 1.1M |
| 2024-09-24 | 6.46 | $6.43 | 519249 |
| 2024-09-23 | 6.47 | $6.39 | 705639 |
| 2024-09-20 | 6.47 | $6.45 | 607669 |
| 2024-09-19 | 6.48 | $6.56 | 766933 |
| 2024-09-18 | 6.47 | $6.54 | 554303 |
| 2024-09-17 | 6.46 | $6.54 | 764400 |
| 2024-09-16 | 6.45 | $6.55 | 553741 |
| 2024-09-13 | 6.44 | $6.51 | 377300 |
| 2024-09-12 | 6.44 | $6.46 | 703434 |
| 2024-09-11 | 6.43 | $6.48 | 451679 |
| 2024-09-10 | 6.43 | $6.48 | 562786 |
| 2024-09-09 | 6.42 | $6.45 | 451800 |
| 2024-09-06 | 6.42 | $6.40 | 375500 |
| 2024-09-05 | 6.42 | $6.44 | 425400 |
| 2024-09-04 | 6.42 | $6.47 | 887000 |
| 2024-09-03 | 6.42 | $6.41 | 601913 |
| 2024-08-30 | 6.42 | $6.41 | 733700 |
| 2024-08-29 | 6.42 | $6.42 | 550300 |
| 2024-08-28 | 6.42 | $6.36 | 648900 |
| 2024-08-27 | 6.42 | $6.37 | 320104 |
| 2024-08-26 | 6.43 | $6.36 | 587214 |
| 2024-08-23 | 6.43 | $6.33 | 745065 |
| 2024-08-22 | 6.44 | $6.42 | 926086 |
| 2024-08-21 | 6.45 | $6.46 | 726128 |
| 2024-08-20 | 6.45 | $6.42 | 759000 |
| 2024-08-19 | 6.45 | $6.42 | 811141 |
| 2024-08-16 | 6.45 | $6.40 | 786333 |
| 2024-08-15 | 6.46 | $6.31 | 1.9M |
| 2024-08-14 | 6.47 | $6.33 | 632165 |
| 2024-08-13 | 6.49 | $6.35 | 603141 |
| 2024-08-12 | 6.50 | $6.37 | 493000 |
| 2024-08-09 | 6.52 | $6.36 | 636738 |
| 2024-08-08 | 6.53 | $6.33 | 892900 |
| 2024-08-07 | 6.55 | $6.34 | 703134 |
| 2024-08-06 | 6.58 | $6.35 | 688004 |
| 2024-08-05 | 6.60 | $6.30 | 1.2M |
| 2024-08-02 | 6.63 | $6.49 | 980600 |
| 2024-08-01 | 6.65 | $6.55 | 1.2M |
| 2024-07-31 | 6.66 | $6.53 | 937717 |
| 2024-07-30 | 6.67 | $6.49 | 806400 |
| 2024-07-29 | 6.69 | $6.49 | 847804 |
| 2024-07-26 | 6.71 | $6.48 | 818600 |
| 2024-07-25 | 6.74 | $6.48 | 934319 |
| 2024-07-24 | 6.76 | $6.48 | 1.4M |
| 2024-07-23 | 6.79 | $6.67 | 985942 |
| 2024-07-22 | 6.81 | $6.71 | 746598 |
| 2024-07-19 | 6.82 | $6.71 | 394233 |
| 2024-07-18 | 6.83 | $6.92 | 500903 |
| 2024-07-17 | 6.82 | $6.98 | 559900 |
| 2024-07-16 | 6.80 | $6.99 | 474344 |
| 2024-07-15 | 6.78 | $6.92 | 442937 |
| 2024-07-12 | 6.76 | $6.86 | 387700 |
| 2024-07-11 | 6.75 | $6.86 | 366259 |
| 2024-07-10 | 6.74 | $6.82 | 351149 |
| 2024-07-09 | 6.74 | $6.76 | 398798 |
| 2024-07-08 | 6.73 | $6.69 | 381200 |
| 2024-07-05 | 6.74 | $6.68 | 432700 |
| 2024-07-03 | 6.74 | $6.65 | 349419 |
| 2024-07-02 | 6.75 | $6.70 | 717118 |
| 2024-07-01 | 6.76 | $6.72 | 488057 |
| 2024-06-28 | 6.76 | $6.78 | 421533 |
| 2024-06-27 | 6.76 | $6.69 | 493700 |
| 2024-06-26 | 6.77 | $6.66 | 360312 |
| 2024-06-25 | 6.78 | $6.69 | 310248 |
| 2024-06-24 | 6.79 | $6.69 | 421600 |
| 2024-06-21 | 6.80 | $6.80 | 197110 |
| 2024-06-20 | 6.80 | $6.92 | 432131 |
| 2024-06-18 | 6.79 | $6.88 | 407637 |
| 2024-06-17 | 6.78 | $6.91 | 544700 |
| 2024-06-14 | 6.77 | $6.76 | 300613 |
| 2024-06-13 | 6.77 | $6.81 | 213614 |
| 2024-06-12 | 6.76 | $6.83 | 226540 |
| 2024-06-11 | 6.75 | $6.81 | 183705 |
| 2024-06-10 | 6.75 | $6.80 | 350099 |
| 2024-06-07 | 6.74 | $6.79 | 285953 |
| 2024-06-06 | 6.74 | $6.76 | 222900 |
| 2024-06-05 | 6.74 | $6.74 | 292007 |
| 2024-06-04 | 6.74 | $6.74 | 251106 |
| 2024-06-03 | 6.73 | $6.73 | 371645 |
| 2024-05-31 | 6.74 | $6.70 | 412710 |
| 2024-05-30 | 6.74 | $6.63 | 489012 |
| 2024-05-29 | 6.75 | $6.64 | 260600 |
| 2024-05-28 | 6.76 | $6.68 | 325124 |
| 2024-05-24 | 6.77 | $6.70 | 217642 |
| 2024-05-23 | 6.78 | $6.70 | 537600 |
| 2024-05-22 | 6.79 | $6.81 | 305456 |
| 2024-05-21 | 6.78 | $6.89 | 465546 |
| 2024-05-20 | 6.77 | $6.99 | 595529 |
| 2024-05-17 | 6.75 | $6.94 | 284300 |
| 2024-05-16 | 6.73 | $6.92 | 262743 |
| 2024-05-15 | 6.71 | $6.92 | 356777 |
| 2024-05-14 | 6.69 | $6.85 | 343900 |
| 2024-05-13 | 6.67 | $6.77 | 237732 |
| 2024-05-10 | 6.66 | $6.75 | 245900 |
| 2024-05-09 | 6.65 | $6.75 | 214015 |
| 2024-05-08 | 6.64 | $6.72 | 271751 |
| 2024-05-07 | 6.63 | $6.76 | 404822 |
| 2024-05-06 | 6.62 | $6.73 | 372811 |
| 2024-05-03 | 6.61 | $6.63 | 272131 |
| 2024-05-02 | 6.60 | $6.53 | 242305 |
| 2024-05-01 | 6.61 | $6.54 | 264500 |
| 2024-04-30 | 6.62 | $6.54 | 292900 |
| 2024-04-29 | 6.63 | $6.52 | 250100 |
| 2024-04-26 | 6.64 | $6.52 | 289800 |
| 2024-04-25 | 6.65 | $6.46 | 345898 |
| 2024-04-24 | 6.67 | $6.47 | 868943 |
| 2024-04-23 | 6.69 | $6.58 | 342100 |
| 2024-04-22 | 6.71 | $6.57 | 375241 |
| 2024-04-19 | 6.72 | $6.68 | 475200 |
| 2024-04-18 | 6.73 | $6.72 | 381000 |
| 2024-04-17 | 6.73 | $6.67 | 498400 |
| 2024-04-16 | 6.73 | $6.59 | 345700 |
| 2024-04-15 | 6.75 | $6.58 | 525411 |
| 2024-04-12 | 6.76 | $6.62 | 404300 |
| 2024-04-11 | 6.78 | $6.69 | 432242 |
| 2024-04-10 | 6.79 | $6.74 | 330072 |
| 2024-04-09 | 6.79 | $6.78 | 232600 |
| 2024-04-08 | 6.80 | $6.77 | 192528 |
| 2024-04-05 | 6.80 | $6.73 | 233365 |
| 2024-04-04 | 6.81 | $6.73 | 411247 |
| 2024-04-03 | 6.81 | $6.77 | 230113 |
| 2024-04-02 | 6.82 | $6.76 | 249800 |
| 2024-04-01 | 6.82 | $6.80 | 357400 |
| 2024-03-28 | 6.83 | $6.78 | 272400 |
| 2024-03-27 | 6.83 | $6.75 | 443744 |
| 2024-03-26 | 6.84 | $6.74 | 225807 |
| 2024-03-25 | 6.85 | $6.71 | 477500 |
| 2024-03-22 | 6.87 | $6.72 | 522500 |
| 2024-03-21 | 6.88 | $6.81 | 345767 |
| 2024-03-20 | 6.89 | $6.89 | 432621 |
| 2024-03-19 | 6.89 | $7.04 | 509330 |
| 2024-03-18 | 6.87 | $7.01 | 507949 |
| 2024-03-15 | 6.86 | $6.94 | 215206 |
| 2024-03-14 | 6.85 | $6.93 | 306100 |
| 2024-03-13 | 6.84 | $6.98 | 271813 |
| 2024-03-12 | 6.83 | $6.93 | 240696 |
| 2024-03-11 | 6.82 | $6.87 | 417719 |
| 2024-03-08 | 6.81 | $6.89 | 273100 |
| 2024-03-07 | 6.80 | $6.84 | 204001 |
| 2024-03-06 | 6.80 | $6.85 | 184243 |
| 2024-03-05 | 6.79 | $6.83 | 151367 |
| 2024-03-04 | 6.79 | $6.85 | 339923 |
| 2024-03-01 | 6.78 | $6.83 | 248100 |
| 2024-02-29 | 6.78 | $6.80 | 234300 |
| 2024-02-28 | 6.78 | $6.76 | 258000 |
| 2024-02-27 | 6.78 | $6.76 | 206300 |
| 2024-02-26 | 6.78 | $6.71 | 216800 |
| 2024-02-23 | 6.79 | $6.74 | 242413 |
| 2024-02-22 | 6.79 | $6.78 | 266011 |
| 2024-02-21 | 6.80 | $6.79 | 352249 |
| 2024-02-20 | 6.80 | $6.87 | 439629 |
| 2024-02-16 | 6.79 | $6.82 | 249100 |
| 2024-02-15 | 6.78 | $6.84 | 326569 |
| 2024-02-14 | 6.78 | $6.76 | 287432 |
| 2024-02-13 | 6.78 | $6.75 | 314900 |
| 2024-02-12 | 6.78 | $6.77 | 353126 |
| 2024-02-09 | 6.79 | $6.75 | 379448 |
| 2024-02-08 | 6.79 | $6.73 | 303638 |
| 2024-02-07 | 6.79 | $6.75 | 248645 |
| 2024-02-06 | 6.80 | $6.76 | 295466 |
| 2024-02-05 | 6.80 | $6.69 | 331601 |
| 2024-02-02 | 6.82 | $6.76 | 597931 |
| 2024-02-01 | 6.82 | $6.85 | 495892 |
| 2024-01-31 | 6.82 | $6.87 | 543700 |
| 2024-01-30 | 6.81 | $6.87 | 151640 |
| 2024-01-29 | 6.81 | $6.86 | 319800 |
| 2024-01-26 | 6.80 | $6.82 | 170600 |
| 2024-01-25 | 6.80 | $6.79 | 162200 |
| 2024-01-24 | 6.80 | $6.75 | 240007 |
| 2024-01-23 | 6.81 | $6.77 | 191300 |
| 2024-01-22 | 6.81 | $6.88 | 580064 |
| 2024-01-19 | 6.80 | $6.85 | 442323 |
| 2024-01-18 | 6.80 | $6.87 | 325664 |
| 2024-01-17 | 6.79 | $6.79 | 592246 |
| 2024-01-16 | 6.79 | $6.90 | 489637 |
| 2024-01-12 | 6.78 | $6.87 | 408496 |
| 2024-01-11 | 6.77 | $6.91 | 319412 |
| 2024-01-10 | 6.75 | $6.92 | 412207 |
| 2024-01-09 | 6.74 | $6.83 | 375400 |
| 2024-01-08 | 6.73 | $6.78 | 259124 |
| 2024-01-05 | 6.72 | $6.75 | 308744 |
| 2024-01-04 | 6.72 | $6.74 | 374400 |
| 2024-01-03 | 6.72 | $6.75 | 376400 |
| 2024-01-02 | 6.71 | $6.75 | 392800 |
| 2023-12-29 | 6.71 | $6.80 | 501754 |
| 2023-12-28 | 6.70 | $6.91 | 318400 |
| 2023-12-27 | 6.68 | $6.91 | 319234 |
| 2023-12-26 | 6.65 | $6.89 | 335913 |
| 2023-12-22 | 6.63 | $6.93 | 256533 |
| 2023-12-21 | 6.59 | $6.93 | 300821 |
| 2023-12-20 | 6.56 | $6.84 | 314300 |
| 2023-12-19 | 6.53 | $7.00 | 422551 |
| 2023-12-18 | 6.48 | $6.96 | 318712 |
| 2023-12-15 | 6.43 | $6.91 | 433346 |
| 2023-12-14 | 6.38 | $6.73 | 390221 |
| 2023-12-13 | 6.34 | $6.65 | 390300 |
| 2023-12-12 | 6.31 | $6.53 | 210017 |
| 2023-12-11 | 6.28 | $6.47 | 205800 |
| 2023-12-08 | 6.27 | $6.51 | 256883 |
| 2023-12-07 | 6.24 | $6.51 | 387337 |
| 2023-12-06 | 6.21 | $6.49 | 436323 |
| 2023-12-05 | 6.18 | $6.40 | 334100 |
| 2023-12-04 | 6.16 | $6.33 | 359703 |
| 2023-12-01 | 6.14 | $6.31 | 258106 |
| 2023-11-30 | 6.12 | $6.16 | 265504 |
| 2023-11-29 | 6.12 | $6.13 | 363723 |
| 2023-11-28 | 6.12 | $6.10 | 290200 |
| 2023-11-27 | 6.12 | $6.11 | 214411 |
| 2023-11-24 | 6.12 | $6.09 | 117018 |
| 2023-11-22 | 6.12 | $6.08 | 356720 |
| 2023-11-21 | 6.13 | $6.13 | 411600 |
| 2023-11-20 | 6.13 | $6.27 | 380509 |
| 2023-11-17 | 6.11 | $6.25 | 426241 |
| 2023-11-16 | 6.10 | $6.19 | 398209 |
| 2023-11-15 | 6.09 | $6.15 | 284241 |
| 2023-11-14 | 6.08 | $6.13 | 402969 |
| 2023-11-13 | 6.08 | $6.03 | 287936 |
| 2023-11-10 | 6.08 | $6.07 | 197282 |
| 2023-11-09 | 6.08 | $6.05 | 272237 |
| 2023-11-08 | 6.09 | $6.10 | 258031 |
| 2023-11-07 | 6.09 | $6.10 | 204600 |
| 2023-11-06 | 6.08 | $6.08 | 260100 |
| 2023-11-03 | 6.08 | $6.18 | 318503 |
| 2023-11-02 | 6.07 | $6.10 | 479230 |
| 2023-11-01 | 6.07 | $5.89 | 498400 |
| 2023-10-31 | 6.09 | $5.78 | 513727 |
| 2023-10-30 | 6.12 | $5.65 | 301211 |
| 2023-10-27 | 6.17 | $5.62 | 304493 |
| 2023-10-26 | 6.23 | $5.67 | 328551 |
| 2023-10-25 | 6.29 | $5.72 | 527081 |
| 2023-10-24 | 6.35 | $5.93 | 639300 |
| 2023-10-23 | 6.40 | $6.07 | 238100 |
| 2023-10-20 | 6.43 | $6.20 | 308900 |
| 2023-10-19 | 6.45 | $6.26 | 251073 |
| 2023-10-18 | 6.47 | $6.25 | 364720 |
| 2023-10-17 | 6.50 | $6.25 | 329100 |
| 2023-10-16 | 6.52 | $6.37 | 223650 |
| 2023-10-13 | 6.54 | $6.39 | 205898 |
| 2023-10-12 | 6.56 | $6.35 | 273127 |
| 2023-10-11 | 6.58 | $6.33 | 268032 |
| 2023-10-10 | 6.60 | $6.22 | 454316 |
| 2023-10-09 | 6.65 | $6.18 | 222350 |
| 2023-10-06 | 6.69 | $6.11 | 400000 |
| 2023-10-05 | 6.76 | $6.14 | 480816 |
| 2023-10-04 | 6.82 | $6.24 | 823600 |
| 2023-10-03 | 6.88 | $6.48 | 558836 |
| 2023-10-02 | 6.92 | $6.69 | 463132 |
| 2023-09-29 | 6.95 | $6.80 | 337800 |
| 2023-09-28 | 6.96 | $6.81 | 202500 |
| 2023-09-27 | 6.98 | $6.81 | 240800 |
| 2023-09-26 | 7.00 | $6.80 | 299700 |
| 2023-09-25 | 7.02 | $6.93 | 153250 |
| 2023-09-22 | 7.03 | $6.97 | 174101 |
| 2023-09-21 | 7.03 | $6.96 | 315299 |
| 2023-09-20 | 7.04 | $7.09 | 320744 |
| 2023-09-19 | 7.04 | $7.15 | 368743 |
| 2023-09-18 | 7.02 | $7.10 | 176900 |
| 2023-09-15 | 7.02 | $7.06 | 127700 |
| 2023-09-14 | 7.01 | $7.07 | 259900 |
| 2023-09-13 | 7.01 | $7.10 | 225200 |
| 2023-09-12 | 7.00 | $7.08 | 158435 |
| 2023-09-11 | 6.99 | $7.06 | 193300 |
| 2023-09-08 | 6.98 | $7.05 | 83241 |
| 2023-09-07 | 6.97 | $7.06 | 222400 |
| 2023-09-06 | 6.96 | $7.10 | 249400 |
| 2023-09-05 | 6.95 | $7.01 | 152991 |
| 2023-09-01 | 6.94 | $7.00 | 278600 |
| 2023-08-31 | 6.94 | $7.00 | 248600 |
| 2023-08-30 | 6.93 | $6.98 | 179841 |
| 2023-08-29 | 6.92 | $6.95 | 176232 |
| 2023-08-28 | 6.92 | $6.93 | 148047 |
| 2023-08-25 | 6.92 | $6.93 | 179827 |
| 2023-08-24 | 6.92 | $6.94 | 177900 |
| 2023-08-23 | 6.92 | $6.93 | 194378 |
| 2023-08-22 | 6.92 | $7.00 | 365450 |
| 2023-08-21 | 6.91 | $7.01 | 390500 |
| 2023-08-18 | 6.90 | $6.95 | 437500 |
| 2023-08-17 | 6.89 | $6.93 | 325300 |
| 2023-08-16 | 6.89 | $6.90 | 238115 |
| 2023-08-15 | 6.89 | $6.93 | 132217 |
| 2023-08-14 | 6.88 | $6.93 | 189900 |
| 2023-08-11 | 6.88 | $6.92 | 238403 |
| 2023-08-10 | 6.87 | $6.92 | 267313 |
| 2023-08-09 | 6.87 | $6.90 | 258550 |
| 2023-08-08 | 6.86 | $6.90 | 202048 |
| 2023-08-07 | 6.86 | $6.88 | 427211 |
| 2023-08-04 | 6.86 | $6.87 | 267500 |
| 2023-08-03 | 6.86 | $6.84 | 190800 |
| 2023-08-02 | 6.86 | $6.86 | 259847 |
| 2023-08-01 | 6.86 | $6.88 | 231042 |
| 2023-07-31 | 6.86 | $6.88 | 300252 |
| 2023-07-28 | 6.85 | $6.85 | 264100 |
| 2023-07-27 | 6.86 | $6.84 | 276247 |
| 2023-07-26 | 6.86 | $6.87 | 349100 |
| 2023-07-25 | 6.86 | $6.85 | 226321 |
| 2023-07-24 | 6.86 | $6.84 | 297968 |
| 2023-07-21 | 6.86 | $6.80 | 393600 |
| 2023-07-20 | 6.86 | $6.95 | 682816 |
| 2023-07-19 | 6.85 | $6.94 | 427644 |
| 2023-07-18 | 6.85 | $6.93 | 333971 |
| 2023-07-17 | 6.84 | $6.92 | 667425 |
| 2023-07-14 | 6.83 | $6.90 | 174900 |
| 2023-07-13 | 6.82 | $6.85 | 366249 |
| 2023-07-12 | 6.82 | $6.81 | 368356 |
| 2023-07-11 | 6.82 | $6.81 | 224100 |
| 2023-07-10 | 6.82 | $6.82 | 247444 |
| 2023-07-07 | 6.82 | $6.82 | 241655 |
| 2023-07-06 | 6.82 | $6.80 | 473011 |
| 2023-07-05 | 6.82 | $6.87 | 332500 |
| 2023-07-03 | 6.82 | $6.86 | 153807 |
| 2023-06-30 | 6.81 | $6.84 | 215300 |
| 2023-06-29 | 6.81 | $6.82 | 141602 |
| 2023-06-28 | 6.81 | $6.84 | 211543 |
| 2023-06-27 | 6.80 | $6.78 | 164957 |
| 2023-06-26 | 6.81 | $6.78 | 207826 |
| 2023-06-23 | 6.81 | $6.80 | 292900 |
| 2023-06-22 | 6.81 | $6.82 | 176675 |
| 2023-06-21 | 6.81 | $6.98 | 455775 |
| 2023-06-20 | 6.79 | $6.96 | 278972 |
| 2023-06-16 | 6.77 | $6.92 | 226200 |
| 2023-06-15 | 6.76 | $6.88 | 408870 |
| 2023-06-14 | 6.75 | $6.96 | 374441 |
| 2023-06-13 | 6.72 | $6.90 | 347516 |
| 2023-06-12 | 6.70 | $6.84 | 222813 |
| 2023-06-09 | 6.69 | $6.76 | 193100 |
| 2023-06-08 | 6.68 | $6.89 | 192500 |
| 2023-06-07 | 6.66 | $6.81 | 290600 |
| 2023-06-06 | 6.65 | $6.77 | 171100 |
| 2023-06-05 | 6.63 | $6.72 | 121025 |
| 2023-06-02 | 6.62 | $6.70 | 217700 |
| 2023-06-01 | 6.61 | $6.72 | 206900 |
| 2023-05-31 | 6.60 | $6.65 | 245500 |
| 2023-05-30 | 6.60 | $6.60 | 165113 |
| 2023-05-26 | 6.60 | $6.61 | 231400 |
| 2023-05-25 | 6.60 | $6.46 | 212116 |
| 2023-05-24 | 6.61 | $6.51 | 230041 |
| 2023-05-23 | 6.62 | $6.56 | 150462 |
| 2023-05-22 | 6.63 | $6.57 | 178000 |
| 2023-05-19 | 6.64 | $6.62 | 133600 |
| 2023-05-18 | 6.64 | $6.59 | 166026 |
| 2023-05-17 | 6.64 | $6.73 | 273228 |
| 2023-05-16 | 6.63 | $6.66 | 253411 |
| 2023-05-15 | 6.63 | $6.65 | 261513 |
| 2023-05-12 | 6.63 | $6.57 | 241062 |
| 2023-05-11 | 6.63 | $6.61 | 257100 |
| 2023-05-10 | 6.64 | $6.60 | 152260 |
| 2023-05-09 | 6.64 | $6.57 | 147000 |
| 2023-05-08 | 6.65 | $6.55 | 211000 |
| 2023-05-05 | 6.66 | $6.60 | 245602 |
| 2023-05-04 | 6.66 | $6.57 | 190500 |
| 2023-05-03 | 6.67 | $6.56 | 175123 |
| 2023-05-02 | 6.69 | $6.58 | 278200 |
| 2023-05-01 | 6.70 | $6.69 | 216600 |
| 2023-04-28 | 6.70 | $6.73 | 305400 |
| 2023-04-27 | 6.69 | $6.61 | 281600 |
| 2023-04-26 | 6.70 | $6.67 | 213275 |
| 2023-04-25 | 6.71 | $6.61 | 165407 |
| 2023-04-24 | 6.72 | $6.69 | 278545 |
| 2023-04-21 | 6.72 | $6.60 | 201041 |
| 2023-04-20 | 6.73 | $6.56 | 313603 |
| 2023-04-19 | 6.75 | $6.74 | 540709 |
| 2023-04-18 | 6.75 | $6.79 | 275300 |
| 2023-04-17 | 6.75 | $6.74 | 493231 |
| 2023-04-14 | 6.75 | $6.76 | 161000 |
| 2023-04-13 | 6.74 | $6.78 | 243209 |
| 2023-04-12 | 6.74 | $6.75 | 430900 |
| 2023-04-11 | 6.74 | $6.63 | 353235 |
| 2023-04-10 | 6.75 | $6.61 | 329500 |
| 2023-04-06 | 6.77 | $6.62 | 384400 |
| 2023-04-05 | 6.78 | $6.48 | 383512 |
| 2023-04-04 | 6.81 | $6.54 | 321800 |
| 2023-04-03 | 6.84 | $6.66 | 428900 |
| 2023-03-31 | 6.86 | $6.67 | 272744 |
| 2023-03-30 | 6.88 | $6.54 | 353026 |
| 2023-03-29 | 6.92 | $6.50 | 275539 |
| 2023-03-28 | 6.96 | $6.49 | 111732 |
| 2023-03-27 | 7.01 | $6.45 | 326441 |
| 2023-03-24 | 7.07 | $6.50 | 243218 |
| 2023-03-23 | 7.13 | $6.55 | 339300 |
| 2023-03-22 | 7.19 | $6.79 | 248203 |
| 2023-03-21 | 7.23 | $6.81 | 191542 |
| 2023-03-20 | 7.28 | $6.75 | 278000 |
| 2023-03-17 | 7.33 | $6.81 | 234132 |
| 2023-03-16 | 7.39 | $6.75 | 362607 |
| 2023-03-15 | 7.46 | $6.77 | 428400 |
| 2023-03-14 | 7.53 | $7.00 | 339817 |
| 2023-03-13 | 7.58 | $6.87 | 423926 |
| 2023-03-10 | 7.66 | $7.22 | 208500 |
| 2023-03-09 | 7.71 | $7.30 | 237858 |
| 2023-03-08 | 7.75 | $7.51 | 178641 |
| 2023-03-07 | 7.77 | $7.55 | 132722 |
| 2023-03-06 | 7.80 | $7.58 | 197425 |
| 2023-03-03 | 7.82 | $7.50 | 129614 |
| 2023-03-02 | 7.85 | $7.41 | 134000 |
| 2023-03-01 | 7.90 | $7.45 | 378900 |
| 2023-02-28 | 7.95 | $7.65 | 171003 |
| 2023-02-27 | 7.98 | $7.62 | 290527 |
| 2023-02-24 | 8.02 | $7.60 | 290742 |
| 2023-02-23 | 8.06 | $8.06 | 105700 |
| 2023-02-22 | 8.06 | $7.92 | 195849 |
| 2023-02-21 | 8.07 | $8.04 | 242773 |
| 2023-02-17 | 8.08 | $8.36 | 139946 |
| 2023-02-16 | 8.05 | $8.50 | 176200 |
| 2023-02-15 | 8.00 | $8.47 | 190665 |
| 2023-02-14 | 7.95 | $8.38 | 373928 |
| 2023-02-13 | 7.90 | $8.49 | 212600 |
| 2023-02-10 | 7.84 | $8.26 | 210727 |
| 2023-02-09 | 7.80 | $8.08 | 125679 |
| 2023-02-08 | 7.77 | $8.09 | 158144 |
| 2023-02-07 | 7.74 | $8.11 | 160091 |
| 2023-02-06 | 7.70 | $8.15 | 137561 |
| 2023-02-03 | 7.65 | $7.99 | 172438 |
| 2023-02-02 | 7.61 | $7.97 | 200136 |
| 2023-02-01 | 7.57 | $7.87 | 234803 |
| 2023-01-31 | 7.54 | $7.74 | 206100 |
| 2023-01-30 | 7.52 | $7.66 | 217835 |
| 2023-01-27 | 7.51 | $7.81 | 229979 |
| 2023-01-26 | 7.48 | $7.84 | 219603 |
| 2023-01-25 | 7.44 | $7.97 | 133146 |
| 2023-01-24 | 7.38 | $7.92 | 109300 |
| 2023-01-23 | 7.32 | $7.90 | 382641 |
| 2023-01-20 | 7.26 | $8.21 | 518106 |
| 2023-01-19 | 7.16 | $7.95 | 262611 |
| 2023-01-18 | 7.08 | $7.68 | 261300 |
| 2023-01-17 | 7.02 | $7.51 | 279346 |
| 2023-01-13 | 6.97 | $7.31 | 281497 |
| 2023-01-12 | 6.93 | $7.14 | 146200 |
| 2023-01-11 | 6.91 | $7.02 | 204815 |
| 2023-01-10 | 6.90 | $6.99 | 157854 |
| 2023-01-09 | 6.89 | $6.84 | 152900 |
| 2023-01-06 | 6.89 | $6.78 | 121300 |
| 2023-01-05 | 6.91 | $6.75 | 102800 |
| 2023-01-04 | 6.92 | $6.82 | 108300 |
| 2023-01-03 | 6.93 | $6.76 | 134600 |
| 2022-12-30 | 6.95 | $6.78 | 203937 |
| 2022-12-29 | 6.97 | $6.92 | 224372 |
| 2022-12-28 | 6.97 | $7.16 | 115587 |
| 2022-12-27 | 6.95 | $7.14 | 73100 |
| 2022-12-23 | 6.93 | $7.17 | 126224 |
| 2022-12-22 | 6.91 | $6.87 | 114623 |
| 2022-12-21 | 6.91 | $6.95 | 132225 |
| 2022-12-20 | 6.91 | $6.92 | 96100 |
| 2022-12-19 | 6.91 | $6.88 | 119611 |
| 2022-12-16 | 6.91 | $6.89 | 141400 |
| 2022-12-15 | 6.91 | $6.95 | 128686 |
| 2022-12-14 | 6.91 | $6.99 | 135300 |
| 2022-12-13 | 6.90 | $7.05 | 137600 |
| 2022-12-12 | 6.88 | $7.04 | 123900 |
| 2022-12-09 | 6.87 | $6.98 | 139100 |
| 2022-12-08 | 6.86 | $7.06 | 115027 |
| 2022-12-07 | 6.84 | $7.04 | 139836 |
| 2022-12-06 | 6.81 | $7.05 | 103700 |
| 2022-12-05 | 6.79 | $6.97 | 151800 |
| 2022-12-02 | 6.77 | $6.97 | 113817 |
| 2022-12-01 | 6.75 | $7.10 | 105200 |
| 2022-11-30 | 6.71 | $7.16 | 223309 |
| 2022-11-29 | 6.66 | $6.89 | 129339 |
| 2022-11-28 | 6.64 | $6.81 | 146731 |
| 2022-11-25 | 6.62 | $6.76 | 96200 |
| 2022-11-23 | 6.61 | $6.74 | 114600 |
| 2022-11-22 | 6.60 | $6.74 | 202621 |
| 2022-11-21 | 6.58 | $6.69 | 106300 |
| 2022-11-18 | 6.57 | $6.79 | 135600 |
| 2022-11-17 | 6.55 | $6.75 | 129992 |
| 2022-11-16 | 6.52 | $6.78 | 170400 |
| 2022-11-15 | 6.50 | $6.87 | 237800 |
| 2022-11-14 | 6.46 | $6.57 | 159339 |
| 2022-11-11 | 6.45 | $6.49 | 144000 |
| 2022-11-10 | 6.44 | $6.48 | 131500 |
| 2022-11-09 | 6.44 | $6.37 | 112104 |
| 2022-11-08 | 6.44 | $6.47 | 160532 |
| 2022-11-07 | 6.44 | $6.45 | 109100 |
| 2022-11-04 | 6.44 | $6.38 | 93140 |
| 2022-11-03 | 6.45 | $6.32 | 121005 |
| 2022-11-02 | 6.46 | $6.43 | 85833 |
| 2022-11-01 | 6.46 | $6.49 | 129500 |
| 2022-10-31 | 6.46 | $6.37 | 161000 |
| 2022-10-28 | 6.47 | $6.28 | 165115 |
| 2022-10-27 | 6.49 | $6.25 | 107333 |
| 2022-10-26 | 6.51 | $6.26 | 203500 |
| 2022-10-25 | 6.54 | $6.28 | 126166 |
| 2022-10-24 | 6.57 | $6.17 | 155812 |
| 2022-10-21 | 6.61 | $6.16 | 150612 |
| 2022-10-20 | 6.66 | $6.22 | 169400 |
| 2022-10-19 | 6.70 | $6.32 | 228746 |
| 2022-10-18 | 6.74 | $6.44 | 184400 |
| 2022-10-17 | 6.77 | $6.37 | 165500 |
| 2022-10-14 | 6.82 | $6.21 | 94820 |
| 2022-10-13 | 6.88 | $6.35 | 199100 |
| 2022-10-12 | 6.94 | $6.45 | 88722 |
| 2022-10-11 | 6.99 | $6.58 | 123700 |
| 2022-10-10 | 7.03 | $6.52 | 64700 |
| 2022-10-07 | 7.09 | $6.42 | 90535 |
| 2022-10-06 | 7.16 | $6.56 | 111100 |
| 2022-10-05 | 7.22 | $6.62 | 173947 |
| 2022-10-04 | 7.28 | $6.72 | 102127 |
| 2022-10-03 | 7.34 | $6.52 | 139443 |
| 2022-09-30 | 7.43 | $6.49 | 174570 |
| 2022-09-29 | 7.52 | $6.57 | 98742 |
| 2022-09-28 | 7.62 | $6.70 | 170339 |
| 2022-09-27 | 7.72 | $6.57 | 192936 |
| 2022-09-26 | 7.84 | $6.79 | 321628 |
| 2022-09-23 | 7.95 | $7.32 | 166730 |
| 2022-09-22 | 8.02 | $7.65 | 97226 |
| 2022-09-21 | 8.06 | $7.95 | 97402 |
| 2022-09-20 | 8.07 | $7.98 | 76800 |
| 2022-09-19 | 8.08 | $8.02 | 74100 |
| 2022-09-16 | 8.09 | $7.93 | 67710 |
| 2022-09-15 | 8.10 | $7.96 | 86054 |
| 2022-09-14 | 8.12 | $8.07 | 49300 |
| 2022-09-13 | 8.13 | $8.02 | 65445 |
| 2022-09-12 | 8.14 | $8.10 | 98800 |
| 2022-09-09 | 8.14 | $7.92 | 57117 |
| 2022-09-08 | 8.16 | $7.90 | 68900 |
| 2022-09-07 | 8.19 | $7.89 | 64000 |
| 2022-09-06 | 8.22 | $7.84 | 85726 |
| 2022-09-02 | 8.26 | $7.90 | 65008 |
| 2022-09-01 | 8.30 | $7.94 | 103536 |
| 2022-08-31 | 8.34 | $8.06 | 83308 |
| 2022-08-30 | 8.37 | $8.08 | 81300 |
| 2022-08-29 | 8.40 | $8.22 | 96600 |
| 2022-08-26 | 8.42 | $8.21 | 64937 |
| 2022-08-25 | 8.44 | $8.32 | 59035 |
| 2022-08-24 | 8.45 | $8.36 | 124843 |
| 2022-08-23 | 8.46 | $8.46 | 90846 |
| 2022-08-22 | 8.46 | $8.58 | 135000 |
| 2022-08-19 | 8.45 | $8.67 | 105431 |
| 2022-08-18 | 8.43 | $8.64 | 123700 |
| 2022-08-17 | 8.40 | $8.65 | 118033 |
| 2022-08-16 | 8.38 | $8.70 | 153092 |
| 2022-08-15 | 8.34 | $8.67 | 157200 |
| 2022-08-12 | 8.31 | $8.69 | 227204 |
| 2022-08-11 | 8.27 | $8.72 | 118150 |
| 2022-08-10 | 8.22 | $8.66 | 103430 |
| 2022-08-09 | 8.18 | $8.59 | 80211 |
| 2022-08-08 | 8.13 | $8.55 | 134400 |
| 2022-08-05 | 8.09 | $8.60 | 178113 |
| 2022-08-04 | 8.03 | $8.53 | 208044 |
| 2022-08-03 | 7.98 | $8.39 | 135300 |
| 2022-08-02 | 7.94 | $8.27 | 116111 |
| 2022-08-01 | 7.90 | $8.19 | 200300 |
| 2022-07-29 | 7.87 | $8.02 | 194916 |
| 2022-07-28 | 7.86 | $7.98 | 118743 |
| 2022-07-27 | 7.85 | $8.00 | 117700 |
| 2022-07-26 | 7.83 | $7.92 | 71000 |
| 2022-07-25 | 7.82 | $7.97 | 97404 |
| 2022-07-22 | 7.81 | $7.93 | 74700 |
| 2022-07-21 | 7.79 | $7.95 | 75200 |
| 2022-07-20 | 7.78 | $7.99 | 107947 |
| 2022-07-19 | 7.75 | $7.85 | 132300 |
| 2022-07-18 | 7.74 | $7.65 | 126405 |
| 2022-07-15 | 7.75 | $7.70 | 72500 |
| 2022-07-14 | 7.76 | $7.65 | 75900 |
| 2022-07-13 | 7.77 | $7.65 | 59421 |
| 2022-07-12 | 7.78 | $7.66 | 39650 |
| 2022-07-11 | 7.80 | $7.64 | 53447 |
| 2022-07-08 | 7.81 | $7.68 | 72200 |
| 2022-07-07 | 7.83 | $7.65 | 63202 |
| 2022-07-06 | 7.84 | $7.57 | 39700 |
| 2022-07-05 | 7.87 | $7.57 | 92742 |
| 2022-07-01 | 7.91 | $7.60 | 106722 |
| 2022-06-30 | 7.94 | $7.59 | 63300 |
| 2022-06-29 | 7.97 | $7.57 | 63700 |
| 2022-06-28 | 8.02 | $7.61 | 52600 |
| 2022-06-27 | 8.06 | $7.61 | 77435 |
| 2022-06-24 | 8.11 | $7.64 | 91405 |
| 2022-06-23 | 8.16 | $7.63 | 113475 |
| 2022-06-22 | 8.21 | $7.62 | 91259 |
| 2022-06-21 | 8.27 | $7.71 | 84609 |
| 2022-06-17 | 8.33 | $7.80 | 98200 |
| 2022-06-16 | 8.39 | $7.78 | 98914 |
| 2022-06-15 | 8.45 | $7.98 | 92700 |
| 2022-06-14 | 8.50 | $7.95 | 95600 |
| 2022-06-13 | 8.56 | $7.91 | 192016 |
| 2022-06-10 | 8.63 | $8.36 | 95432 |
| 2022-06-09 | 8.66 | $8.54 | 61832 |
| 2022-06-08 | 8.67 | $8.63 | 52400 |
| 2022-06-07 | 8.68 | $8.68 | 56036 |
| 2022-06-06 | 8.67 | $8.61 | 81800 |
| 2022-06-03 | 8.68 | $8.65 | 68946 |
| 2022-06-02 | 8.69 | $8.69 | 78614 |
| 2022-06-01 | 8.68 | $8.62 | 121023 |
| 2022-05-31 | 8.69 | $8.68 | 136933 |
| 2022-05-27 | 8.69 | $8.59 | 115800 |
| 2022-05-26 | 8.70 | $8.46 | 116900 |
| 2022-05-25 | 8.73 | $8.37 | 61100 |
| 2022-05-24 | 8.77 | $8.31 | 173338 |
| 2022-05-23 | 8.81 | $8.40 | 60734 |
| 2022-05-20 | 8.86 | $8.40 | 78900 |
| 2022-05-19 | 8.91 | $8.46 | 121604 |
| 2022-05-18 | 8.95 | $8.52 | 91928 |
| 2022-05-17 | 9.00 | $8.58 | 60240 |
| 2022-05-16 | 9.04 | $8.54 | 117334 |
| 2022-05-13 | 9.10 | $8.46 | 133100 |
| 2022-05-12 | 9.16 | $8.51 | 105400 |
| 2022-05-11 | 9.23 | $8.62 | 67745 |
| 2022-05-10 | 9.30 | $8.65 | 83700 |
| 2022-05-09 | 9.36 | $8.60 | 203600 |
| 2022-05-06 | 9.44 | $8.92 | 123900 |
| 2022-05-05 | 9.50 | $9.06 | 107508 |
| 2022-05-04 | 9.55 | $9.32 | 82045 |
| 2022-05-03 | 9.57 | $9.33 | 83608 |
| 2022-05-02 | 9.60 | $9.23 | 177510 |
| 2022-04-29 | 9.63 | $9.44 | 77300 |
| 2022-04-28 | 9.65 | $9.50 | 134054 |
| 2022-04-27 | 9.67 | $9.59 | 74900 |
| 2022-04-26 | 9.68 | $9.56 | 108400 |
| 2022-04-25 | 9.69 | $9.60 | 156068 |
| 2022-04-22 | 9.70 | $9.60 | 95730 |
| 2022-04-21 | 9.71 | $9.71 | 70551 |
| 2022-04-20 | 9.71 | $9.80 | 171500 |
| 2022-04-19 | 9.70 | $9.72 | 154607 |
| 2022-04-18 | 9.70 | $9.63 | 172550 |
| 2022-04-14 | 9.71 | $9.61 | 60790 |
| 2022-04-13 | 9.72 | $9.59 | 91120 |
| 2022-04-12 | 9.73 | $9.65 | 76100 |
| 2022-04-11 | 9.74 | $9.61 | 79410 |
| 2022-04-08 | 9.76 | $9.64 | 104330 |
| 2022-04-07 | 9.77 | $9.75 | 110744 |
| 2022-04-06 | 9.77 | $9.72 | 78946 |
| 2022-04-05 | 9.78 | $9.82 | 122728 |
| 2022-04-04 | 9.77 | $9.90 | 95123 |
| 2022-04-01 | 9.76 | $9.78 | 137938 |
| 2022-03-31 | 9.75 | $9.79 | 106300 |
| 2022-03-30 | 9.75 | $9.72 | 93220 |
| 2022-03-29 | 9.75 | $9.73 | 119721 |
| 2022-03-28 | 9.76 | $9.54 | 162411 |
| 2022-03-25 | 9.78 | $9.61 | 90491 |
| 2022-03-24 | 9.80 | $9.64 | 139333 |
| 2022-03-23 | 9.81 | $9.72 | 102061 |
| 2022-03-22 | 9.82 | $9.80 | 125800 |
| 2022-03-21 | 9.83 | $9.79 | 183100 |
| 2022-03-18 | 9.83 | $9.90 | 154200 |
| 2022-03-17 | 9.82 | $9.80 | 104100 |
| 2022-03-16 | 9.83 | $9.63 | 156500 |
| 2022-03-15 | 9.85 | $9.51 | 114431 |
| 2022-03-14 | 9.88 | $9.34 | 193152 |
| 2022-03-11 | 9.94 | $9.61 | 153614 |
| 2022-03-10 | 9.97 | $9.71 | 87841 |
| 2022-03-09 | 10.00 | $9.81 | 103727 |
| 2022-03-08 | 10.02 | $9.78 | 98507 |
| 2022-03-07 | 10.05 | $9.81 | 149535 |
| 2022-03-04 | 10.07 | $9.98 | 137400 |
| 2022-03-03 | 10.08 | $9.99 | 81100 |
| 2022-03-02 | 10.09 | $9.98 | 66700 |
| 2022-03-01 | 10.10 | $9.99 | 107000 |
| 2022-02-28 | 10.11 | $10.03 | 158900 |
| 2022-02-25 | 10.12 | $9.99 | 123800 |
| 2022-02-24 | 10.14 | $9.76 | 302150 |
| 2022-02-23 | 10.18 | $9.96 | 99425 |
| 2022-02-22 | 10.20 | $10.04 | 194242 |
| 2022-02-18 | 10.21 | $10.19 | 112300 |
| 2022-02-17 | 10.22 | $10.30 | 242924 |
| 2022-02-16 | 10.21 | $10.51 | 209500 |
| 2022-02-15 | 10.18 | $10.31 | 137200 |
| 2022-02-14 | 10.16 | $10.14 | 150100 |
| 2022-02-11 | 10.17 | $10.18 | 127229 |
| 2022-02-10 | 10.16 | $10.22 | 97308 |
| 2022-02-09 | 10.16 | $10.30 | 131500 |
| 2022-02-08 | 10.14 | $10.16 | 170514 |
| 2022-02-07 | 10.14 | $10.17 | 116500 |
| 2022-02-04 | 10.14 | $10.13 | 142200 |
| 2022-02-03 | 10.14 | $10.03 | 119700 |
| 2022-02-02 | 10.15 | $10.19 | 177900 |
| 2022-02-01 | 10.15 | $10.50 | 197210 |
| 2022-01-31 | 10.11 | $10.11 | 140640 |
| 2022-01-28 | 10.11 | $9.99 | 165800 |
| 2022-01-27 | 10.12 | $9.96 | 122642 |
| 2022-01-26 | 10.14 | $9.79 | 122408 |
| 2022-01-25 | 10.17 | $9.66 | 165300 |
| 2022-01-24 | 10.23 | $9.62 | 554431 |
| 2022-01-21 | 10.29 | $9.99 | 175547 |
| 2022-01-20 | 10.33 | $10.30 | 193100 |
| 2022-01-19 | 10.33 | $10.31 | 128800 |
| 2022-01-18 | 10.33 | $10.33 | 365800 |
| 2022-01-14 | 10.33 | $10.33 | 181915 |
| 2022-01-13 | 10.33 | $10.27 | 220300 |
| 2022-01-12 | 10.34 | $10.30 | 147748 |
| 2022-01-11 | 10.34 | $10.29 | 292703 |
| 2022-01-10 | 10.34 | $10.27 | 139900 |
| 2022-01-07 | 10.35 | $10.33 | 91100 |
| 2022-01-06 | 10.36 | $10.31 | 112100 |
| 2022-01-05 | 10.36 | $10.27 | 161946 |
| 2022-01-04 | 10.37 | $10.33 | 172400 |
| 2022-01-03 | 10.37 | $10.25 | 238916 |
| 2021-12-31 | 10.39 | $10.18 | 198600 |
| 2021-12-30 | 10.41 | $10.18 | 275822 |
| 2021-12-29 | 10.43 | $10.19 | 409300 |
| 2021-12-28 | 10.46 | $10.35 | 181640 |
| 2021-12-27 | 10.47 | $10.35 | 208600 |
| 2021-12-23 | 10.48 | $10.35 | 163400 |
| 2021-12-22 | 10.50 | $10.34 | 194300 |
| 2021-12-21 | 10.51 | $10.35 | 151800 |
| 2021-12-20 | 10.53 | $10.16 | 278600 |
| 2021-12-17 | 10.57 | $10.35 | 187600 |
| 2021-12-16 | 10.59 | $10.33 | 122822 |
| 2021-12-15 | 10.62 | $10.31 | 102275 |
| 2021-12-14 | 10.65 | $10.31 | 170829 |
| 2021-12-13 | 10.69 | $10.20 | 190135 |
| 2021-12-10 | 10.74 | $10.28 | 192800 |
| 2021-12-09 | 10.79 | $10.36 | 124500 |
| 2021-12-08 | 10.83 | $10.29 | 362700 |
| 2021-12-07 | 10.89 | $10.40 | 123700 |
| 2021-12-06 | 10.94 | $10.29 | 385900 |
| 2021-12-03 | 11.01 | $10.39 | 288519 |
| 2021-12-02 | 11.07 | $10.68 | 147800 |
| 2021-12-01 | 11.11 | $10.55 | 191935 |
| 2021-11-30 | 11.17 | $10.66 | 233749 |
| 2021-11-29 | 11.23 | $10.93 | 190707 |
| 2021-11-26 | 11.26 | $10.97 | 185401 |
| 2021-11-24 | 11.29 | $11.13 | 128500 |
| 2021-11-23 | 11.30 | $11.23 | 166953 |
| 2021-11-22 | 11.31 | $11.25 | 137200 |
| 2021-11-19 | 11.32 | $11.32 | 185549 |
| 2021-11-18 | 11.32 | $11.31 | 74635 |
| 2021-11-17 | 11.32 | $11.38 | 92800 |
| 2021-11-16 | 11.31 | $11.42 | 174409 |
| 2021-11-15 | 11.30 | $11.45 | 118400 |
| 2021-11-12 | 11.29 | $11.40 | 74032 |
| 2021-11-11 | 11.27 | $11.35 | 43247 |
| 2021-11-10 | 11.27 | $11.20 | 185500 |
| 2021-11-09 | 11.27 | $11.35 | 94441 |
| 2021-11-08 | 11.26 | $11.38 | 75100 |
| 2021-11-05 | 11.25 | $11.28 | 138114 |
| 2021-11-04 | 11.25 | $11.30 | 61548 |
| 2021-11-03 | 11.24 | $11.31 | 132800 |
| 2021-11-02 | 11.24 | $11.30 | 96400 |
| 2021-11-01 | 11.23 | $11.28 | 139900 |
| 2021-10-29 | 11.23 | $11.30 | 183504 |
| 2021-10-28 | 11.22 | $11.26 | 61100 |
| 2021-10-27 | 11.21 | $11.19 | 180501 |
| 2021-10-26 | 11.22 | $11.24 | 94437 |
| 2021-10-25 | 11.21 | $11.23 | 126610 |
| 2021-10-22 | 11.21 | $11.30 | 154500 |
| 2021-10-21 | 11.20 | $11.26 | 141746 |
| 2021-10-20 | 11.20 | $11.33 | 189309 |
| 2021-10-19 | 11.18 | $11.30 | 227557 |
| 2021-10-18 | 11.17 | $11.25 | 148286 |
| 2021-10-15 | 11.16 | $11.16 | 89108 |
| 2021-10-14 | 11.16 | $11.18 | 139130 |
| 2021-10-13 | 11.16 | $11.16 | 172907 |
| 2021-10-12 | 11.16 | $11.15 | 87700 |
| 2021-10-11 | 11.16 | $11.15 | 99422 |
| 2021-10-08 | 11.16 | $11.12 | 80400 |
| 2021-10-07 | 11.16 | $11.14 | 81400 |
| 2021-10-06 | 11.17 | $11.12 | 77508 |
| 2021-10-05 | 11.17 | $11.10 | 92427 |
| 2021-10-04 | 11.18 | $11.01 | 107200 |
| 2021-10-01 | 11.20 | $11.10 | 68401 |
| 2021-09-30 | 11.21 | $11.05 | 83704 |
| 2021-09-29 | 11.22 | $10.94 | 138700 |
| 2021-09-28 | 11.25 | $11.00 | 156938 |
| 2021-09-27 | 11.28 | $11.09 | 170400 |
| 2021-09-24 | 11.30 | $11.16 | 115967 |
| 2021-09-23 | 11.31 | $11.27 | 74608 |
| 2021-09-22 | 11.32 | $11.26 | 103225 |
| 2021-09-21 | 11.32 | $11.17 | 53500 |
| 2021-09-20 | 11.34 | $11.10 | 181200 |
| 2021-09-17 | 11.36 | $11.31 | 87312 |
| 2021-09-16 | 11.37 | $11.41 | 151340 |
| 2021-09-15 | 11.36 | $11.41 | 165800 |
| 2021-09-14 | 11.36 | $11.32 | 144145 |
| 2021-09-13 | 11.36 | $11.44 | 79700 |
| 2021-09-10 | 11.36 | $11.35 | 145600 |
| 2021-09-09 | 11.36 | $11.42 | 166200 |
| 2021-09-08 | 11.35 | $11.37 | 140754 |
| 2021-09-07 | 11.35 | $11.35 | 110900 |
| 2021-09-03 | 11.35 | $11.34 | 82005 |
| 2021-09-02 | 11.35 | $11.39 | 79329 |
| 2021-09-01 | 11.34 | $11.41 | 73345 |
| 2021-08-31 | 11.34 | $11.40 | 87300 |
| 2021-08-30 | 11.33 | $11.32 | 77375 |
| 2021-08-27 | 11.33 | $11.32 | 91800 |
| 2021-08-26 | 11.33 | $11.27 | 60200 |
| 2021-08-25 | 11.34 | $11.31 | 94834 |
| 2021-08-24 | 11.34 | $11.31 | 102710 |
| 2021-08-23 | 11.35 | $11.27 | 98500 |
| 2021-08-20 | 11.35 | $11.27 | 158926 |
| 2021-08-19 | 11.36 | $11.18 | 421115 |
| 2021-08-18 | 11.38 | $11.57 | 146528 |
| 2021-08-17 | 11.36 | $11.58 | 172337 |
| 2021-08-16 | 11.34 | $11.69 | 216800 |
| 2021-08-13 | 11.30 | $11.58 | 225600 |
| 2021-08-12 | 11.27 | $11.48 | 78200 |
| 2021-08-11 | 11.25 | $11.42 | 91227 |
| 2021-08-10 | 11.24 | $11.38 | 94101 |
| 2021-08-09 | 11.22 | $11.36 | 93400 |
| 2021-08-06 | 11.21 | $11.35 | 127600 |
| 2021-08-05 | 11.19 | $11.32 | 70633 |
| 2021-08-04 | 11.18 | $11.32 | 221203 |
| 2021-08-03 | 11.16 | $11.25 | 157231 |
| 2021-08-02 | 11.15 | $11.18 | 130602 |
| 2021-07-30 | 11.15 | $11.16 | 129600 |
| 2021-07-29 | 11.15 | $11.16 | 98400 |
| 2021-07-28 | 11.15 | $11.14 | 107438 |
| 2021-07-27 | 11.15 | $11.12 | 112520 |
| 2021-07-26 | 11.15 | $11.11 | 115735 |
| 2021-07-23 | 11.15 | $11.14 | 92338 |
| 2021-07-22 | 11.16 | $11.10 | 100819 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.21
2026-07-17
Close Price
$5.16
Vol: 706729
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.16
Average
7.15
Maximum
11.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.21 | $5.16 | 706729 |
| 2026-07-16 | 5.22 | $5.20 | 543590 |
| 2026-07-15 | 5.22 | $5.20 | 362251 |
| 2026-07-14 | 5.22 | $5.21 | 371783 |
| 2026-07-13 | 5.22 | $5.19 | 274360 |
| 2026-07-10 | 5.23 | $5.22 | 383800 |
| 2026-07-09 | 5.23 | $5.23 | 398124 |
| 2026-07-08 | 5.23 | $5.25 | 286015 |
| 2026-07-07 | 5.23 | $5.23 | 254825 |
| 2026-07-06 | 5.23 | $5.25 | 283478 |
| 2026-07-02 | 5.23 | $5.28 | 199333 |
| 2026-07-01 | 5.22 | $5.25 | 368600 |
| 2026-06-30 | 5.22 | $5.20 | 518100 |
| 2026-06-29 | 5.23 | $5.26 | 551248 |
| 2026-06-26 | 5.22 | $5.19 | 387300 |
| 2026-06-25 | 5.23 | $5.18 | 542235 |
| 2026-06-24 | 5.24 | $5.12 | 317019 |
| 2026-06-23 | 5.25 | $5.13 | 605539 |
| 2026-06-22 | 5.27 | $5.24 | 381735 |
| 2026-06-18 | 5.27 | $5.27 | 472248 |
| 2026-06-17 | 5.27 | $5.22 | 739812 |
| 2026-06-16 | 5.28 | $5.32 | 372737 |
| 2026-06-15 | 5.28 | $5.29 | 409800 |
| 2026-06-12 | 5.28 | $5.26 | 287920 |
| 2026-06-11 | 5.28 | $5.25 | 285470 |
| 2026-06-10 | 5.29 | $5.27 | 335398 |
| 2026-06-09 | 5.29 | $5.26 | 468617 |
| 2026-06-08 | 5.30 | $5.25 | 507574 |
| 2026-06-05 | 5.30 | $5.21 | 404300 |
| 2026-06-04 | 5.31 | $5.23 | 560001 |
| 2026-06-03 | 5.32 | $5.25 | 519843 |
| 2026-06-02 | 5.33 | $5.30 | 501933 |
| 2026-06-01 | 5.34 | $5.31 | 553443 |
| 2026-05-29 | 5.34 | $5.36 | 382024 |
| 2026-05-28 | 5.34 | $5.39 | 652034 |
| 2026-05-27 | 5.34 | $5.30 | 513932 |
| 2026-05-26 | 5.34 | $5.34 | 467513 |
| 2026-05-22 | 5.34 | $5.29 | 287939 |
| 2026-05-21 | 5.35 | $5.27 | 271501 |
| 2026-05-20 | 5.36 | $5.39 | 423400 |
| 2026-05-19 | 5.35 | $5.32 | 465100 |
| 2026-05-18 | 5.36 | $5.34 | 387693 |
| 2026-05-15 | 5.36 | $5.36 | 398474 |
| 2026-05-14 | 5.36 | $5.38 | 297804 |
| 2026-05-13 | 5.36 | $5.37 | 601300 |
| 2026-05-12 | 5.36 | $5.35 | 509148 |
| 2026-05-11 | 5.36 | $5.25 | 544908 |
| 2026-05-08 | 5.37 | $5.36 | 293941 |
| 2026-05-07 | 5.37 | $5.34 | 297100 |
| 2026-05-06 | 5.38 | $5.38 | 283071 |
| 2026-05-05 | 5.37 | $5.38 | 311100 |
| 2026-05-04 | 5.37 | $5.37 | 622934 |
| 2026-05-01 | 5.37 | $5.42 | 449929 |
| 2026-04-30 | 5.36 | $5.45 | 678662 |
| 2026-04-29 | 5.35 | $5.37 | 845144 |
| 2026-04-28 | 5.34 | $5.38 | 383400 |
| 2026-04-27 | 5.33 | $5.39 | 575200 |
| 2026-04-24 | 5.32 | $5.30 | 593429 |
| 2026-04-23 | 5.31 | $5.27 | 312627 |
| 2026-04-22 | 5.31 | $5.32 | 695429 |
| 2026-04-21 | 5.30 | $5.36 | 591132 |
| 2026-04-20 | 5.29 | $5.44 | 595400 |
| 2026-04-17 | 5.27 | $5.40 | 774191 |
| 2026-04-16 | 5.25 | $5.41 | 429400 |
| 2026-04-15 | 5.23 | $5.40 | 596072 |
| 2026-04-14 | 5.21 | $5.34 | 555231 |
| 2026-04-13 | 5.20 | $5.30 | 1.3M |
| 2026-04-10 | 5.19 | $5.31 | 498645 |
| 2026-04-09 | 5.18 | $5.33 | 432114 |
| 2026-04-08 | 5.17 | $5.32 | 685600 |
| 2026-04-07 | 5.16 | $5.20 | 885323 |
| 2026-04-06 | 5.16 | $5.14 | 533724 |
| 2026-04-02 | 5.17 | $5.09 | 320818 |
| 2026-04-01 | 5.18 | $5.11 | 512200 |
| 2026-03-31 | 5.20 | $5.10 | 1.5M |
| 2026-03-30 | 5.21 | $5.01 | 580200 |
| 2026-03-27 | 5.24 | $5.02 | 574677 |
| 2026-03-26 | 5.27 | $5.12 | 363525 |
| 2026-03-25 | 5.29 | $5.21 | 454715 |
| 2026-03-24 | 5.31 | $5.19 | 499314 |
| 2026-03-23 | 5.33 | $5.25 | 528214 |
| 2026-03-20 | 5.34 | $5.21 | 439271 |
| 2026-03-19 | 5.36 | $5.29 | 527700 |
| 2026-03-18 | 5.38 | $5.30 | 403415 |
| 2026-03-17 | 5.39 | $5.30 | 373739 |
| 2026-03-16 | 5.41 | $5.29 | 462600 |
| 2026-03-13 | 5.43 | $5.24 | 835232 |
| 2026-03-12 | 5.46 | $5.29 | 1.5M |
| 2026-03-11 | 5.48 | $5.38 | 315279 |
| 2026-03-10 | 5.50 | $5.37 | 345500 |
| 2026-03-09 | 5.52 | $5.32 | 716325 |
| 2026-03-06 | 5.55 | $5.33 | 479831 |
| 2026-03-05 | 5.57 | $5.43 | 414800 |
| 2026-03-04 | 5.59 | $5.53 | 371214 |
| 2026-03-03 | 5.60 | $5.48 | 498300 |
| 2026-03-02 | 5.62 | $5.49 | 543071 |
| 2026-02-27 | 5.63 | $5.53 | 460700 |
| 2026-02-26 | 5.64 | $5.59 | 548702 |
| 2026-02-25 | 5.65 | $5.58 | 482369 |
| 2026-02-24 | 5.65 | $5.55 | 470737 |
| 2026-02-23 | 5.66 | $5.55 | 842800 |
| 2026-02-20 | 5.67 | $5.62 | 641005 |
| 2026-02-19 | 5.67 | $5.72 | 449300 |
| 2026-02-18 | 5.67 | $5.74 | 554924 |
| 2026-02-17 | 5.66 | $5.76 | 873311 |
| 2026-02-13 | 5.64 | $5.70 | 416047 |
| 2026-02-12 | 5.64 | $5.67 | 466943 |
| 2026-02-11 | 5.63 | $5.66 | 477500 |
| 2026-02-10 | 5.63 | $5.68 | 534410 |
| 2026-02-09 | 5.62 | $5.68 | 375100 |
| 2026-02-06 | 5.61 | $5.66 | 281239 |
| 2026-02-05 | 5.61 | $5.62 | 373241 |
| 2026-02-04 | 5.60 | $5.66 | 519700 |
| 2026-02-03 | 5.59 | $5.60 | 518730 |
| 2026-02-02 | 5.59 | $5.63 | 557800 |
| 2026-01-30 | 5.59 | $5.60 | 447004 |
| 2026-01-29 | 5.58 | $5.59 | 1.0M |
| 2026-01-28 | 5.58 | $5.61 | 381041 |
| 2026-01-27 | 5.57 | $5.55 | 405101 |
| 2026-01-26 | 5.57 | $5.58 | 489907 |
| 2026-01-23 | 5.56 | $5.57 | 502649 |
| 2026-01-22 | 5.56 | $5.67 | 925700 |
| 2026-01-21 | 5.54 | $5.65 | 1.0M |
| 2026-01-20 | 5.53 | $5.58 | 996900 |
| 2026-01-16 | 5.52 | $5.55 | 938887 |
| 2026-01-15 | 5.51 | $5.57 | 575733 |
| 2026-01-14 | 5.50 | $5.59 | 482812 |
| 2026-01-13 | 5.49 | $5.62 | 729100 |
| 2026-01-12 | 5.48 | $5.60 | 1.0M |
| 2026-01-09 | 5.46 | $5.54 | 441600 |
| 2026-01-08 | 5.45 | $5.51 | 456100 |
| 2026-01-07 | 5.44 | $5.49 | 691903 |
| 2026-01-06 | 5.44 | $5.50 | 713090 |
| 2026-01-05 | 5.43 | $5.46 | 702200 |
| 2026-01-02 | 5.43 | $5.41 | 530442 |
| 2025-12-31 | 5.43 | $5.41 | 1.3M |
| 2025-12-30 | 5.43 | $5.43 | 1.0M |
| 2025-12-29 | 5.43 | $5.45 | 1.0M |
| 2025-12-26 | 5.42 | $5.49 | 869900 |
| 2025-12-24 | 5.42 | $5.47 | 441109 |
| 2025-12-23 | 5.41 | $5.45 | 653000 |
| 2025-12-22 | 5.41 | $5.43 | 1.2M |
| 2025-12-19 | 5.40 | $5.39 | 643900 |
| 2025-12-18 | 5.40 | $5.41 | 594674 |
| 2025-12-17 | 5.40 | $5.38 | 495700 |
| 2025-12-16 | 5.40 | $5.42 | 703603 |
| 2025-12-15 | 5.39 | $5.38 | 640209 |
| 2025-12-12 | 5.39 | $5.38 | 579643 |
| 2025-12-11 | 5.40 | $5.42 | 523055 |
| 2025-12-10 | 5.39 | $5.41 | 549600 |
| 2025-12-09 | 5.39 | $5.40 | 480300 |
| 2025-12-08 | 5.39 | $5.41 | 774524 |
| 2025-12-05 | 5.39 | $5.42 | 635000 |
| 2025-12-04 | 5.39 | $5.44 | 528022 |
| 2025-12-03 | 5.39 | $5.42 | 623160 |
| 2025-12-02 | 5.39 | $5.40 | 649800 |
| 2025-12-01 | 5.39 | $5.42 | 800000 |
| 2025-11-28 | 5.40 | $5.47 | 734945 |
| 2025-11-26 | 5.39 | $5.38 | 651944 |
| 2025-11-25 | 5.40 | $5.34 | 878482 |
| 2025-11-24 | 5.41 | $5.30 | 1.1M |
| 2025-11-21 | 5.43 | $5.22 | 1.0M |
| 2025-11-20 | 5.45 | $5.23 | 917605 |
| 2025-11-19 | 5.48 | $5.32 | 741931 |
| 2025-11-18 | 5.50 | $5.38 | 661839 |
| 2025-11-17 | 5.52 | $5.47 | 711909 |
| 2025-11-14 | 5.52 | $5.50 | 542700 |
| 2025-11-13 | 5.53 | $5.45 | 572500 |
| 2025-11-12 | 5.54 | $5.51 | 479836 |
| 2025-11-11 | 5.54 | $5.51 | 574301 |
| 2025-11-10 | 5.55 | $5.50 | 542276 |
| 2025-11-07 | 5.55 | $5.52 | 445808 |
| 2025-11-06 | 5.56 | $5.51 | 642643 |
| 2025-11-05 | 5.57 | $5.51 | 452513 |
| 2025-11-04 | 5.58 | $5.53 | 607142 |
| 2025-11-03 | 5.59 | $5.57 | 674835 |
| 2025-10-31 | 5.59 | $5.57 | 646700 |
| 2025-10-30 | 5.60 | $5.53 | 412061 |
| 2025-10-29 | 5.61 | $5.52 | 640408 |
| 2025-10-28 | 5.62 | $5.51 | 866230 |
| 2025-10-27 | 5.64 | $5.55 | 692700 |
| 2025-10-24 | 5.65 | $5.63 | 365091 |
| 2025-10-23 | 5.66 | $5.68 | 516430 |
| 2025-10-22 | 5.66 | $5.67 | 708300 |
| 2025-10-21 | 5.66 | $5.62 | 569200 |
| 2025-10-20 | 5.67 | $5.54 | 627600 |
| 2025-10-17 | 5.69 | $5.57 | 466903 |
| 2025-10-16 | 5.71 | $5.61 | 636041 |
| 2025-10-15 | 5.72 | $5.57 | 673800 |
| 2025-10-14 | 5.75 | $5.60 | 896729 |
| 2025-10-13 | 5.76 | $5.66 | 595072 |
| 2025-10-10 | 5.78 | $5.64 | 640364 |
| 2025-10-09 | 5.80 | $5.75 | 393600 |
| 2025-10-08 | 5.81 | $5.80 | 391031 |
| 2025-10-07 | 5.81 | $5.76 | 763814 |
| 2025-10-06 | 5.82 | $5.73 | 802837 |
| 2025-10-03 | 5.83 | $5.76 | 542940 |
| 2025-10-02 | 5.84 | $5.77 | 636600 |
| 2025-10-01 | 5.85 | $5.79 | 725258 |
| 2025-09-30 | 5.86 | $5.80 | 973045 |
| 2025-09-29 | 5.87 | $5.80 | 709118 |
| 2025-09-26 | 5.87 | $5.79 | 376400 |
| 2025-09-25 | 5.88 | $5.81 | 483000 |
| 2025-09-24 | 5.89 | $5.83 | 250200 |
| 2025-09-23 | 5.90 | $5.83 | 650136 |
| 2025-09-22 | 5.91 | $5.92 | 534045 |
| 2025-09-19 | 5.91 | $5.91 | 417643 |
| 2025-09-18 | 5.91 | $5.92 | 298264 |
| 2025-09-17 | 5.91 | $5.91 | 322037 |
| 2025-09-16 | 5.91 | $5.90 | 618047 |
| 2025-09-15 | 5.91 | $5.91 | 1.1M |
| 2025-09-12 | 5.91 | $5.89 | 508400 |
| 2025-09-11 | 5.91 | $5.90 | 421800 |
| 2025-09-10 | 5.92 | $5.90 | 474400 |
| 2025-09-09 | 5.92 | $5.90 | 352437 |
| 2025-09-08 | 5.92 | $5.91 | 527700 |
| 2025-09-05 | 5.93 | $5.90 | 549800 |
| 2025-09-04 | 5.93 | $5.89 | 498956 |
| 2025-09-03 | 5.93 | $5.89 | 493346 |
| 2025-09-02 | 5.94 | $5.91 | 527574 |
| 2025-08-29 | 5.94 | $5.94 | 681634 |
| 2025-08-28 | 5.95 | $5.94 | 692240 |
| 2025-08-27 | 5.95 | $5.94 | 312926 |
| 2025-08-26 | 5.95 | $5.92 | 691422 |
| 2025-08-25 | 5.95 | $5.90 | 558400 |
| 2025-08-22 | 5.96 | $5.89 | 604900 |
| 2025-08-21 | 5.96 | $5.96 | 1.1M |
| 2025-08-20 | 5.96 | $5.96 | 674782 |
| 2025-08-19 | 5.96 | $5.97 | 516400 |
| 2025-08-18 | 5.96 | $5.98 | 504542 |
| 2025-08-15 | 5.96 | $5.94 | 392800 |
| 2025-08-14 | 5.96 | $5.98 | 507947 |
| 2025-08-13 | 5.96 | $5.96 | 477595 |
| 2025-08-12 | 5.95 | $5.98 | 442333 |
| 2025-08-11 | 5.95 | $5.97 | 317800 |
| 2025-08-08 | 5.95 | $5.95 | 330657 |
| 2025-08-07 | 5.95 | $5.95 | 588400 |
| 2025-08-06 | 5.95 | $5.97 | 324937 |
| 2025-08-05 | 5.95 | $5.95 | 480838 |
| 2025-08-04 | 5.95 | $5.96 | 286497 |
| 2025-08-01 | 5.95 | $5.96 | 478367 |
| 2025-07-31 | 5.95 | $5.95 | 547200 |
| 2025-07-30 | 5.94 | $5.95 | 412633 |
| 2025-07-29 | 5.94 | $5.95 | 453900 |
| 2025-07-28 | 5.94 | $5.93 | 633256 |
| 2025-07-25 | 5.94 | $5.95 | 742206 |
| 2025-07-24 | 5.94 | $5.88 | 614321 |
| 2025-07-23 | 5.95 | $5.96 | 685771 |
| 2025-07-22 | 5.95 | $5.97 | 556434 |
| 2025-07-21 | 5.94 | $5.94 | 484307 |
| 2025-07-18 | 5.94 | $5.94 | 575039 |
| 2025-07-17 | 5.93 | $5.96 | 534630 |
| 2025-07-16 | 5.93 | $5.94 | 595704 |
| 2025-07-15 | 5.93 | $5.97 | 326100 |
| 2025-07-14 | 5.92 | $5.95 | 360236 |
| 2025-07-11 | 5.91 | $5.95 | 246000 |
| 2025-07-10 | 5.91 | $5.97 | 474110 |
| 2025-07-09 | 5.90 | $5.96 | 469945 |
| 2025-07-08 | 5.89 | $5.93 | 432902 |
| 2025-07-07 | 5.89 | $5.93 | 326700 |
| 2025-07-03 | 5.88 | $5.95 | 477431 |
| 2025-07-02 | 5.88 | $5.94 | 651700 |
| 2025-07-01 | 5.87 | $5.93 | 587871 |
| 2025-06-30 | 5.86 | $5.90 | 546132 |
| 2025-06-27 | 5.86 | $5.89 | 575216 |
| 2025-06-26 | 5.85 | $5.86 | 418039 |
| 2025-06-25 | 5.85 | $5.84 | 274900 |
| 2025-06-24 | 5.85 | $5.81 | 597531 |
| 2025-06-23 | 5.86 | $5.76 | 996500 |
| 2025-06-20 | 5.86 | $5.87 | 592200 |
| 2025-06-18 | 5.86 | $5.88 | 480400 |
| 2025-06-17 | 5.86 | $5.88 | 622112 |
| 2025-06-16 | 5.85 | $5.90 | 552616 |
| 2025-06-13 | 5.85 | $5.91 | 349318 |
| 2025-06-12 | 5.84 | $5.90 | 558616 |
| 2025-06-11 | 5.84 | $5.85 | 481800 |
| 2025-06-10 | 5.83 | $5.85 | 653300 |
| 2025-06-09 | 5.83 | $5.85 | 498385 |
| 2025-06-06 | 5.83 | $5.85 | 361906 |
| 2025-06-05 | 5.83 | $5.84 | 597200 |
| 2025-06-04 | 5.83 | $5.85 | 496400 |
| 2025-06-03 | 5.82 | $5.82 | 577400 |
| 2025-06-02 | 5.82 | $5.85 | 472325 |
| 2025-05-30 | 5.81 | $5.83 | 600822 |
| 2025-05-29 | 5.81 | $5.87 | 543901 |
| 2025-05-28 | 5.80 | $5.77 | 419468 |
| 2025-05-27 | 5.80 | $5.79 | 740801 |
| 2025-05-23 | 5.79 | $5.73 | 490886 |
| 2025-05-22 | 5.80 | $5.73 | 826422 |
| 2025-05-21 | 5.80 | $5.85 | 1.3M |
| 2025-05-20 | 5.78 | $5.92 | 693923 |
| 2025-05-19 | 5.76 | $5.89 | 582934 |
| 2025-05-16 | 5.74 | $5.88 | 429648 |
| 2025-05-15 | 5.72 | $5.91 | 520136 |
| 2025-05-14 | 5.69 | $5.84 | 599700 |
| 2025-05-13 | 5.67 | $5.85 | 860248 |
| 2025-05-12 | 5.64 | $5.80 | 874157 |
| 2025-05-09 | 5.62 | $5.73 | 482200 |
| 2025-05-08 | 5.61 | $5.71 | 371300 |
| 2025-05-07 | 5.59 | $5.67 | 289427 |
| 2025-05-06 | 5.58 | $5.63 | 496700 |
| 2025-05-05 | 5.57 | $5.70 | 554800 |
| 2025-05-02 | 5.55 | $5.68 | 232306 |
| 2025-05-01 | 5.53 | $5.67 | 338701 |
| 2025-04-30 | 5.52 | $5.61 | 965500 |
| 2025-04-29 | 5.51 | $5.61 | 720666 |
| 2025-04-28 | 5.50 | $5.54 | 587308 |
| 2025-04-25 | 5.50 | $5.53 | 428844 |
| 2025-04-24 | 5.51 | $5.54 | 423278 |
| 2025-04-23 | 5.51 | $5.48 | 957900 |
| 2025-04-22 | 5.53 | $5.54 | 788270 |
| 2025-04-21 | 5.54 | $5.45 | 990067 |
| 2025-04-17 | 5.56 | $5.53 | 614536 |
| 2025-04-16 | 5.57 | $5.51 | 431728 |
| 2025-04-15 | 5.59 | $5.52 | 359214 |
| 2025-04-14 | 5.61 | $5.45 | 433464 |
| 2025-04-11 | 5.64 | $5.40 | 639100 |
| 2025-04-10 | 5.68 | $5.36 | 1.1M |
| 2025-04-09 | 5.73 | $5.58 | 1.3M |
| 2025-04-08 | 5.75 | $5.35 | 1.4M |
| 2025-04-07 | 5.80 | $5.17 | 2.2M |
| 2025-04-04 | 5.87 | $5.44 | 2.5M |
| 2025-04-03 | 5.92 | $5.79 | 972225 |
| 2025-04-02 | 5.93 | $5.88 | 519800 |
| 2025-04-01 | 5.94 | $5.87 | 427728 |
| 2025-03-31 | 5.95 | $5.89 | 589639 |
| 2025-03-28 | 5.96 | $5.91 | 692567 |
| 2025-03-27 | 5.97 | $5.92 | 451700 |
| 2025-03-26 | 5.97 | $5.87 | 1.1M |
| 2025-03-25 | 5.99 | $5.97 | 440904 |
| 2025-03-24 | 5.99 | $6.05 | 878449 |
| 2025-03-21 | 5.98 | $6.00 | 510200 |
| 2025-03-20 | 5.99 | $6.00 | 496539 |
| 2025-03-19 | 5.99 | $5.97 | 537963 |
| 2025-03-18 | 5.99 | $5.90 | 395602 |
| 2025-03-17 | 6.01 | $5.92 | 620300 |
| 2025-03-14 | 6.02 | $5.93 | 738600 |
| 2025-03-13 | 6.04 | $5.93 | 390540 |
| 2025-03-12 | 6.05 | $5.96 | 762100 |
| 2025-03-11 | 6.07 | $6.00 | 550000 |
| 2025-03-10 | 6.08 | $6.03 | 319920 |
| 2025-03-07 | 6.08 | $6.06 | 497300 |
| 2025-03-06 | 6.09 | $6.03 | 533324 |
| 2025-03-05 | 6.10 | $6.04 | 458347 |
| 2025-03-04 | 6.10 | $6.04 | 644524 |
| 2025-03-03 | 6.11 | $6.05 | 609047 |
| 2025-02-28 | 6.12 | $6.05 | 420000 |
| 2025-02-27 | 6.12 | $5.99 | 1.1M |
| 2025-02-26 | 6.14 | $6.06 | 634226 |
| 2025-02-25 | 6.14 | $6.10 | 562800 |
| 2025-02-24 | 6.14 | $6.09 | 493528 |
| 2025-02-21 | 6.15 | $6.14 | 524039 |
| 2025-02-20 | 6.14 | $6.23 | 649645 |
| 2025-02-19 | 6.13 | $6.23 | 1.4M |
| 2025-02-18 | 6.12 | $6.20 | 1.1M |
| 2025-02-14 | 6.10 | $6.19 | 537526 |
| 2025-02-13 | 6.09 | $6.17 | 294542 |
| 2025-02-12 | 6.09 | $6.13 | 419500 |
| 2025-02-11 | 6.08 | $6.14 | 328209 |
| 2025-02-10 | 6.07 | $6.12 | 410644 |
| 2025-02-07 | 6.07 | $6.10 | 281300 |
| 2025-02-06 | 6.06 | $6.12 | 366098 |
| 2025-02-05 | 6.05 | $6.10 | 572733 |
| 2025-02-04 | 6.04 | $6.07 | 796902 |
| 2025-02-03 | 6.04 | $6.08 | 755900 |
| 2025-01-31 | 6.03 | $6.10 | 669700 |
| 2025-01-30 | 6.02 | $6.04 | 626000 |
| 2025-01-29 | 6.02 | $6.00 | 516705 |
| 2025-01-28 | 6.02 | $6.00 | 541400 |
| 2025-01-27 | 6.02 | $5.98 | 583420 |
| 2025-01-24 | 6.02 | $6.01 | 744337 |
| 2025-01-23 | 6.02 | $6.10 | 646400 |
| 2025-01-22 | 6.02 | $6.10 | 769215 |
| 2025-01-21 | 6.00 | $6.04 | 965029 |
| 2025-01-17 | 6.00 | $6.09 | 4.1M |
| 2025-01-16 | 5.99 | $6.10 | 1.0M |
| 2025-01-15 | 5.97 | $6.07 | 1.4M |
| 2025-01-14 | 5.96 | $6.00 | 775823 |
| 2025-01-13 | 5.96 | $5.97 | 1.5M |
| 2025-01-10 | 5.96 | $5.93 | 742924 |
| 2025-01-08 | 5.96 | $5.95 | 381600 |
| 2025-01-07 | 5.97 | $5.90 | 924037 |
| 2025-01-06 | 5.99 | $5.92 | 1.4M |
| 2025-01-03 | 6.00 | $5.97 | 1.3M |
| 2025-01-02 | 6.01 | $6.00 | 926937 |
| 2024-12-31 | 6.02 | $5.97 | 1.5M |
| 2024-12-30 | 6.04 | $6.00 | 1.3M |
| 2024-12-27 | 6.05 | $6.05 | 886000 |
| 2024-12-26 | 6.07 | $6.06 | 1.1M |
| 2024-12-24 | 6.08 | $5.99 | 447036 |
| 2024-12-23 | 6.10 | $5.96 | 1.1M |
| 2024-12-20 | 6.13 | $5.94 | 1.2M |
| 2024-12-19 | 6.16 | $5.83 | 1.9M |
| 2024-12-18 | 6.21 | $5.84 | 1.6M |
| 2024-12-17 | 6.25 | $5.93 | 1.2M |
| 2024-12-16 | 6.29 | $5.93 | 2.5M |
| 2024-12-13 | 6.34 | $6.01 | 1.1M |
| 2024-12-12 | 6.38 | $6.01 | 3.8M |
| 2024-12-11 | 6.42 | $6.17 | 3.9M |
| 2024-12-10 | 6.45 | $6.45 | 806500 |
| 2024-12-09 | 6.45 | $6.42 | 636209 |
| 2024-12-06 | 6.45 | $6.42 | 744508 |
| 2024-12-05 | 6.46 | $6.42 | 512300 |
| 2024-12-04 | 6.46 | $6.45 | 493200 |
| 2024-12-03 | 6.47 | $6.49 | 671502 |
| 2024-12-02 | 6.46 | $6.47 | 606865 |
| 2024-11-29 | 6.46 | $6.44 | 573500 |
| 2024-11-27 | 6.47 | $6.42 | 560835 |
| 2024-11-26 | 6.47 | $6.40 | 507498 |
| 2024-11-25 | 6.48 | $6.42 | 557304 |
| 2024-11-22 | 6.49 | $6.42 | 737405 |
| 2024-11-21 | 6.49 | $6.41 | 556837 |
| 2024-11-20 | 6.50 | $6.52 | 807911 |
| 2024-11-19 | 6.50 | $6.52 | 803423 |
| 2024-11-18 | 6.50 | $6.53 | 914201 |
| 2024-11-15 | 6.50 | $6.47 | 695188 |
| 2024-11-14 | 6.50 | $6.49 | 418589 |
| 2024-11-13 | 6.51 | $6.49 | 485922 |
| 2024-11-12 | 6.51 | $6.55 | 531200 |
| 2024-11-11 | 6.51 | $6.55 | 300550 |
| 2024-11-08 | 6.51 | $6.55 | 445400 |
| 2024-11-07 | 6.50 | $6.52 | 483623 |
| 2024-11-06 | 6.51 | $6.46 | 469000 |
| 2024-11-05 | 6.52 | $6.45 | 364600 |
| 2024-11-04 | 6.53 | $6.42 | 1.0M |
| 2024-11-01 | 6.54 | $6.44 | 714800 |
| 2024-10-31 | 6.55 | $6.49 | 728400 |
| 2024-10-30 | 6.56 | $6.48 | 629242 |
| 2024-10-29 | 6.57 | $6.47 | 503800 |
| 2024-10-28 | 6.58 | $6.50 | 492962 |
| 2024-10-25 | 6.58 | $6.47 | 782100 |
| 2024-10-24 | 6.59 | $6.57 | 764116 |
| 2024-10-23 | 6.59 | $6.59 | 738169 |
| 2024-10-22 | 6.59 | $6.61 | 799788 |
| 2024-10-21 | 6.59 | $6.64 | 408514 |
| 2024-10-18 | 6.58 | $6.62 | 553132 |
| 2024-10-17 | 6.57 | $6.61 | 691633 |
| 2024-10-16 | 6.56 | $6.62 | 504613 |
| 2024-10-15 | 6.55 | $6.59 | 638400 |
| 2024-10-14 | 6.55 | $6.61 | 662400 |
| 2024-10-11 | 6.54 | $6.62 | 450800 |
| 2024-10-10 | 6.53 | $6.59 | 511104 |
| 2024-10-09 | 6.52 | $6.58 | 394051 |
| 2024-10-08 | 6.52 | $6.52 | 372800 |
| 2024-10-07 | 6.52 | $6.53 | 600100 |
| 2024-10-04 | 6.51 | $6.53 | 541486 |
| 2024-10-03 | 6.51 | $6.54 | 605616 |
| 2024-10-02 | 6.51 | $6.52 | 509200 |
| 2024-10-01 | 6.50 | $6.61 | 578305 |
| 2024-09-30 | 6.49 | $6.62 | 1.1M |
| 2024-09-27 | 6.48 | $6.51 | 715187 |
| 2024-09-26 | 6.47 | $6.44 | 1.4M |
| 2024-09-25 | 6.47 | $6.45 | 1.1M |
| 2024-09-24 | 6.47 | $6.43 | 519249 |
| 2024-09-23 | 6.48 | $6.39 | 705639 |
| 2024-09-20 | 6.48 | $6.45 | 607669 |
| 2024-09-19 | 6.48 | $6.56 | 766933 |
| 2024-09-18 | 6.47 | $6.54 | 554303 |
| 2024-09-17 | 6.46 | $6.54 | 764400 |
| 2024-09-16 | 6.45 | $6.55 | 553741 |
| 2024-09-13 | 6.44 | $6.51 | 377300 |
| 2024-09-12 | 6.43 | $6.46 | 703434 |
| 2024-09-11 | 6.42 | $6.48 | 451679 |
| 2024-09-10 | 6.42 | $6.48 | 562786 |
| 2024-09-09 | 6.41 | $6.45 | 451800 |
| 2024-09-06 | 6.40 | $6.40 | 375500 |
| 2024-09-05 | 6.40 | $6.44 | 425400 |
| 2024-09-04 | 6.40 | $6.47 | 887000 |
| 2024-09-03 | 6.39 | $6.41 | 601913 |
| 2024-08-30 | 6.38 | $6.41 | 733700 |
| 2024-08-29 | 6.38 | $6.42 | 550300 |
| 2024-08-28 | 6.38 | $6.36 | 648900 |
| 2024-08-27 | 6.38 | $6.37 | 320104 |
| 2024-08-26 | 6.38 | $6.36 | 587214 |
| 2024-08-23 | 6.39 | $6.33 | 745065 |
| 2024-08-22 | 6.39 | $6.42 | 926086 |
| 2024-08-21 | 6.39 | $6.46 | 726128 |
| 2024-08-20 | 6.39 | $6.42 | 759000 |
| 2024-08-19 | 6.39 | $6.42 | 811141 |
| 2024-08-16 | 6.39 | $6.40 | 786333 |
| 2024-08-15 | 6.40 | $6.31 | 1.9M |
| 2024-08-14 | 6.41 | $6.33 | 632165 |
| 2024-08-13 | 6.43 | $6.35 | 603141 |
| 2024-08-12 | 6.45 | $6.37 | 493000 |
| 2024-08-09 | 6.47 | $6.36 | 636738 |
| 2024-08-08 | 6.49 | $6.33 | 892900 |
| 2024-08-07 | 6.52 | $6.34 | 703134 |
| 2024-08-06 | 6.55 | $6.35 | 688004 |
| 2024-08-05 | 6.58 | $6.30 | 1.2M |
| 2024-08-02 | 6.62 | $6.49 | 980600 |
| 2024-08-01 | 6.64 | $6.55 | 1.2M |
| 2024-07-31 | 6.65 | $6.53 | 937717 |
| 2024-07-30 | 6.67 | $6.49 | 806400 |
| 2024-07-29 | 6.70 | $6.49 | 847804 |
| 2024-07-26 | 6.72 | $6.48 | 818600 |
| 2024-07-25 | 6.75 | $6.48 | 934319 |
| 2024-07-24 | 6.77 | $6.48 | 1.4M |
| 2024-07-23 | 6.80 | $6.67 | 985942 |
| 2024-07-22 | 6.81 | $6.71 | 746598 |
| 2024-07-19 | 6.82 | $6.71 | 394233 |
| 2024-07-18 | 6.82 | $6.92 | 500903 |
| 2024-07-17 | 6.81 | $6.98 | 559900 |
| 2024-07-16 | 6.79 | $6.99 | 474344 |
| 2024-07-15 | 6.77 | $6.92 | 442937 |
| 2024-07-12 | 6.76 | $6.86 | 387700 |
| 2024-07-11 | 6.75 | $6.86 | 366259 |
| 2024-07-10 | 6.74 | $6.82 | 351149 |
| 2024-07-09 | 6.73 | $6.76 | 398798 |
| 2024-07-08 | 6.73 | $6.69 | 381200 |
| 2024-07-05 | 6.74 | $6.68 | 432700 |
| 2024-07-03 | 6.75 | $6.65 | 349419 |
| 2024-07-02 | 6.76 | $6.70 | 717118 |
| 2024-07-01 | 6.77 | $6.72 | 488057 |
| 2024-06-28 | 6.77 | $6.78 | 421533 |
| 2024-06-27 | 6.77 | $6.69 | 493700 |
| 2024-06-26 | 6.78 | $6.66 | 360312 |
| 2024-06-25 | 6.79 | $6.69 | 310248 |
| 2024-06-24 | 6.80 | $6.69 | 421600 |
| 2024-06-21 | 6.80 | $6.80 | 197110 |
| 2024-06-20 | 6.80 | $6.92 | 432131 |
| 2024-06-18 | 6.79 | $6.88 | 407637 |
| 2024-06-17 | 6.78 | $6.91 | 544700 |
| 2024-06-14 | 6.76 | $6.76 | 300613 |
| 2024-06-13 | 6.76 | $6.81 | 213614 |
| 2024-06-12 | 6.76 | $6.83 | 226540 |
| 2024-06-11 | 6.76 | $6.81 | 183705 |
| 2024-06-10 | 6.76 | $6.80 | 350099 |
| 2024-06-07 | 6.75 | $6.79 | 285953 |
| 2024-06-06 | 6.75 | $6.76 | 222900 |
| 2024-06-05 | 6.76 | $6.74 | 292007 |
| 2024-06-04 | 6.76 | $6.74 | 251106 |
| 2024-06-03 | 6.76 | $6.73 | 371645 |
| 2024-05-31 | 6.77 | $6.70 | 412710 |
| 2024-05-30 | 6.77 | $6.63 | 489012 |
| 2024-05-29 | 6.79 | $6.64 | 260600 |
| 2024-05-28 | 6.80 | $6.68 | 325124 |
| 2024-05-24 | 6.80 | $6.70 | 217642 |
| 2024-05-23 | 6.81 | $6.70 | 537600 |
| 2024-05-22 | 6.81 | $6.81 | 305456 |
| 2024-05-21 | 6.80 | $6.89 | 465546 |
| 2024-05-20 | 6.78 | $6.99 | 595529 |
| 2024-05-17 | 6.75 | $6.94 | 284300 |
| 2024-05-16 | 6.72 | $6.92 | 262743 |
| 2024-05-15 | 6.70 | $6.92 | 356777 |
| 2024-05-14 | 6.67 | $6.85 | 343900 |
| 2024-05-13 | 6.65 | $6.77 | 237732 |
| 2024-05-10 | 6.64 | $6.75 | 245900 |
| 2024-05-09 | 6.62 | $6.75 | 214015 |
| 2024-05-08 | 6.61 | $6.72 | 271751 |
| 2024-05-07 | 6.60 | $6.76 | 404822 |
| 2024-05-06 | 6.58 | $6.73 | 372811 |
| 2024-05-03 | 6.57 | $6.63 | 272131 |
| 2024-05-02 | 6.57 | $6.53 | 242305 |
| 2024-05-01 | 6.58 | $6.54 | 264500 |
| 2024-04-30 | 6.59 | $6.54 | 292900 |
| 2024-04-29 | 6.60 | $6.52 | 250100 |
| 2024-04-26 | 6.61 | $6.52 | 289800 |
| 2024-04-25 | 6.63 | $6.46 | 345898 |
| 2024-04-24 | 6.65 | $6.47 | 868943 |
| 2024-04-23 | 6.67 | $6.58 | 342100 |
| 2024-04-22 | 6.68 | $6.57 | 375241 |
| 2024-04-19 | 6.70 | $6.68 | 475200 |
| 2024-04-18 | 6.70 | $6.72 | 381000 |
| 2024-04-17 | 6.70 | $6.67 | 498400 |
| 2024-04-16 | 6.71 | $6.59 | 345700 |
| 2024-04-15 | 6.73 | $6.58 | 525411 |
| 2024-04-12 | 6.75 | $6.62 | 404300 |
| 2024-04-11 | 6.77 | $6.69 | 432242 |
| 2024-04-10 | 6.78 | $6.74 | 330072 |
| 2024-04-09 | 6.79 | $6.78 | 232600 |
| 2024-04-08 | 6.79 | $6.77 | 192528 |
| 2024-04-05 | 6.80 | $6.73 | 233365 |
| 2024-04-04 | 6.81 | $6.73 | 411247 |
| 2024-04-03 | 6.82 | $6.77 | 230113 |
| 2024-04-02 | 6.83 | $6.76 | 249800 |
| 2024-04-01 | 6.84 | $6.80 | 357400 |
| 2024-03-28 | 6.84 | $6.78 | 272400 |
| 2024-03-27 | 6.85 | $6.75 | 443744 |
| 2024-03-26 | 6.86 | $6.74 | 225807 |
| 2024-03-25 | 6.87 | $6.71 | 477500 |
| 2024-03-22 | 6.89 | $6.72 | 522500 |
| 2024-03-21 | 6.90 | $6.81 | 345767 |
| 2024-03-20 | 6.91 | $6.89 | 432621 |
| 2024-03-19 | 6.90 | $7.04 | 509330 |
| 2024-03-18 | 6.88 | $7.01 | 507949 |
| 2024-03-15 | 6.87 | $6.94 | 215206 |
| 2024-03-14 | 6.86 | $6.93 | 306100 |
| 2024-03-13 | 6.85 | $6.98 | 271813 |
| 2024-03-12 | 6.83 | $6.93 | 240696 |
| 2024-03-11 | 6.82 | $6.87 | 417719 |
| 2024-03-08 | 6.81 | $6.89 | 273100 |
| 2024-03-07 | 6.80 | $6.84 | 204001 |
| 2024-03-06 | 6.80 | $6.85 | 184243 |
| 2024-03-05 | 6.79 | $6.83 | 151367 |
| 2024-03-04 | 6.79 | $6.85 | 339923 |
| 2024-03-01 | 6.78 | $6.83 | 248100 |
| 2024-02-29 | 6.77 | $6.80 | 234300 |
| 2024-02-28 | 6.77 | $6.76 | 258000 |
| 2024-02-27 | 6.77 | $6.76 | 206300 |
| 2024-02-26 | 6.78 | $6.71 | 216800 |
| 2024-02-23 | 6.78 | $6.74 | 242413 |
| 2024-02-22 | 6.79 | $6.78 | 266011 |
| 2024-02-21 | 6.79 | $6.79 | 352249 |
| 2024-02-20 | 6.79 | $6.87 | 439629 |
| 2024-02-16 | 6.78 | $6.82 | 249100 |
| 2024-02-15 | 6.78 | $6.84 | 326569 |
| 2024-02-14 | 6.78 | $6.76 | 287432 |
| 2024-02-13 | 6.78 | $6.75 | 314900 |
| 2024-02-12 | 6.78 | $6.77 | 353126 |
| 2024-02-09 | 6.79 | $6.75 | 379448 |
| 2024-02-08 | 6.79 | $6.73 | 303638 |
| 2024-02-07 | 6.80 | $6.75 | 248645 |
| 2024-02-06 | 6.81 | $6.76 | 295466 |
| 2024-02-05 | 6.82 | $6.69 | 331601 |
| 2024-02-02 | 6.83 | $6.76 | 597931 |
| 2024-02-01 | 6.84 | $6.85 | 495892 |
| 2024-01-31 | 6.84 | $6.87 | 543700 |
| 2024-01-30 | 6.83 | $6.87 | 151640 |
| 2024-01-29 | 6.83 | $6.86 | 319800 |
| 2024-01-26 | 6.82 | $6.82 | 170600 |
| 2024-01-25 | 6.82 | $6.79 | 162200 |
| 2024-01-24 | 6.83 | $6.75 | 240007 |
| 2024-01-23 | 6.84 | $6.77 | 191300 |
| 2024-01-22 | 6.84 | $6.88 | 580064 |
| 2024-01-19 | 6.84 | $6.85 | 442323 |
| 2024-01-18 | 6.84 | $6.87 | 325664 |
| 2024-01-17 | 6.84 | $6.79 | 592246 |
| 2024-01-16 | 6.85 | $6.90 | 489637 |
| 2024-01-12 | 6.84 | $6.87 | 408496 |
| 2024-01-11 | 6.84 | $6.91 | 319412 |
| 2024-01-10 | 6.83 | $6.92 | 412207 |
| 2024-01-09 | 6.82 | $6.83 | 375400 |
| 2024-01-08 | 6.82 | $6.78 | 259124 |
| 2024-01-05 | 6.82 | $6.75 | 308744 |
| 2024-01-04 | 6.82 | $6.74 | 374400 |
| 2024-01-03 | 6.82 | $6.75 | 376400 |
| 2024-01-02 | 6.82 | $6.75 | 392800 |
| 2023-12-29 | 6.81 | $6.80 | 501754 |
| 2023-12-28 | 6.80 | $6.91 | 318400 |
| 2023-12-27 | 6.77 | $6.91 | 319234 |
| 2023-12-26 | 6.74 | $6.89 | 335913 |
| 2023-12-22 | 6.71 | $6.93 | 256533 |
| 2023-12-21 | 6.67 | $6.93 | 300821 |
| 2023-12-20 | 6.62 | $6.84 | 314300 |
| 2023-12-19 | 6.59 | $7.00 | 422551 |
| 2023-12-18 | 6.53 | $6.96 | 318712 |
| 2023-12-15 | 6.47 | $6.91 | 433346 |
| 2023-12-14 | 6.41 | $6.73 | 390221 |
| 2023-12-13 | 6.37 | $6.65 | 390300 |
| 2023-12-12 | 6.34 | $6.53 | 210017 |
| 2023-12-11 | 6.31 | $6.47 | 205800 |
| 2023-12-08 | 6.29 | $6.51 | 256883 |
| 2023-12-07 | 6.26 | $6.51 | 387337 |
| 2023-12-06 | 6.22 | $6.49 | 436323 |
| 2023-12-05 | 6.19 | $6.40 | 334100 |
| 2023-12-04 | 6.17 | $6.33 | 359703 |
| 2023-12-01 | 6.15 | $6.31 | 258106 |
| 2023-11-30 | 6.13 | $6.16 | 265504 |
| 2023-11-29 | 6.13 | $6.13 | 363723 |
| 2023-11-28 | 6.12 | $6.10 | 290200 |
| 2023-11-27 | 6.12 | $6.11 | 214411 |
| 2023-11-24 | 6.12 | $6.09 | 117018 |
| 2023-11-22 | 6.11 | $6.08 | 356720 |
| 2023-11-21 | 6.10 | $6.13 | 411600 |
| 2023-11-20 | 6.09 | $6.27 | 380509 |
| 2023-11-17 | 6.06 | $6.25 | 426241 |
| 2023-11-16 | 6.04 | $6.19 | 398209 |
| 2023-11-15 | 6.02 | $6.15 | 284241 |
| 2023-11-14 | 6.00 | $6.13 | 402969 |
| 2023-11-13 | 5.99 | $6.03 | 287936 |
| 2023-11-10 | 5.99 | $6.07 | 197282 |
| 2023-11-09 | 5.99 | $6.05 | 272237 |
| 2023-11-08 | 5.99 | $6.10 | 258031 |
| 2023-11-07 | 5.98 | $6.10 | 204600 |
| 2023-11-06 | 5.98 | $6.08 | 260100 |
| 2023-11-03 | 5.98 | $6.18 | 318503 |
| 2023-11-02 | 5.97 | $6.10 | 479230 |
| 2023-11-01 | 5.96 | $5.89 | 498400 |
| 2023-10-31 | 5.98 | $5.78 | 513727 |
| 2023-10-30 | 6.02 | $5.65 | 301211 |
| 2023-10-27 | 6.07 | $5.62 | 304493 |
| 2023-10-26 | 6.12 | $5.67 | 328551 |
| 2023-10-25 | 6.18 | $5.72 | 527081 |
| 2023-10-24 | 6.24 | $5.93 | 639300 |
| 2023-10-23 | 6.29 | $6.07 | 238100 |
| 2023-10-20 | 6.32 | $6.20 | 308900 |
| 2023-10-19 | 6.35 | $6.26 | 251073 |
| 2023-10-18 | 6.37 | $6.25 | 364720 |
| 2023-10-17 | 6.40 | $6.25 | 329100 |
| 2023-10-16 | 6.43 | $6.37 | 223650 |
| 2023-10-13 | 6.45 | $6.39 | 205898 |
| 2023-10-12 | 6.48 | $6.35 | 273127 |
| 2023-10-11 | 6.51 | $6.33 | 268032 |
| 2023-10-10 | 6.55 | $6.22 | 454316 |
| 2023-10-09 | 6.61 | $6.18 | 222350 |
| 2023-10-06 | 6.67 | $6.11 | 400000 |
| 2023-10-05 | 6.74 | $6.14 | 480816 |
| 2023-10-04 | 6.81 | $6.24 | 823600 |
| 2023-10-03 | 6.88 | $6.48 | 558836 |
| 2023-10-02 | 6.93 | $6.69 | 463132 |
| 2023-09-29 | 6.96 | $6.80 | 337800 |
| 2023-09-28 | 6.98 | $6.81 | 202500 |
| 2023-09-27 | 7.00 | $6.81 | 240800 |
| 2023-09-26 | 7.02 | $6.80 | 299700 |
| 2023-09-25 | 7.04 | $6.93 | 153250 |
| 2023-09-22 | 7.05 | $6.97 | 174101 |
| 2023-09-21 | 7.06 | $6.96 | 315299 |
| 2023-09-20 | 7.06 | $7.09 | 320744 |
| 2023-09-19 | 7.06 | $7.15 | 368743 |
| 2023-09-18 | 7.04 | $7.10 | 176900 |
| 2023-09-15 | 7.04 | $7.06 | 127700 |
| 2023-09-14 | 7.03 | $7.07 | 259900 |
| 2023-09-13 | 7.02 | $7.10 | 225200 |
| 2023-09-12 | 7.01 | $7.08 | 158435 |
| 2023-09-11 | 7.00 | $7.06 | 193300 |
| 2023-09-08 | 6.99 | $7.05 | 83241 |
| 2023-09-07 | 6.99 | $7.06 | 222400 |
| 2023-09-06 | 6.98 | $7.10 | 249400 |
| 2023-09-05 | 6.96 | $7.01 | 152991 |
| 2023-09-01 | 6.96 | $7.00 | 278600 |
| 2023-08-31 | 6.95 | $7.00 | 248600 |
| 2023-08-30 | 6.94 | $6.98 | 179841 |
| 2023-08-29 | 6.94 | $6.95 | 176232 |
| 2023-08-28 | 6.93 | $6.93 | 148047 |
| 2023-08-25 | 6.93 | $6.93 | 179827 |
| 2023-08-24 | 6.93 | $6.94 | 177900 |
| 2023-08-23 | 6.93 | $6.93 | 194378 |
| 2023-08-22 | 6.93 | $7.00 | 365450 |
| 2023-08-21 | 6.92 | $7.01 | 390500 |
| 2023-08-18 | 6.90 | $6.95 | 437500 |
| 2023-08-17 | 6.90 | $6.93 | 325300 |
| 2023-08-16 | 6.89 | $6.90 | 238115 |
| 2023-08-15 | 6.89 | $6.93 | 132217 |
| 2023-08-14 | 6.89 | $6.93 | 189900 |
| 2023-08-11 | 6.88 | $6.92 | 238403 |
| 2023-08-10 | 6.88 | $6.92 | 267313 |
| 2023-08-09 | 6.87 | $6.90 | 258550 |
| 2023-08-08 | 6.87 | $6.90 | 202048 |
| 2023-08-07 | 6.87 | $6.88 | 427211 |
| 2023-08-04 | 6.87 | $6.87 | 267500 |
| 2023-08-03 | 6.87 | $6.84 | 190800 |
| 2023-08-02 | 6.87 | $6.86 | 259847 |
| 2023-08-01 | 6.87 | $6.88 | 231042 |
| 2023-07-31 | 6.87 | $6.88 | 300252 |
| 2023-07-28 | 6.86 | $6.85 | 264100 |
| 2023-07-27 | 6.87 | $6.84 | 276247 |
| 2023-07-26 | 6.87 | $6.87 | 349100 |
| 2023-07-25 | 6.86 | $6.85 | 226321 |
| 2023-07-24 | 6.86 | $6.84 | 297968 |
| 2023-07-21 | 6.87 | $6.80 | 393600 |
| 2023-07-20 | 6.87 | $6.95 | 682816 |
| 2023-07-19 | 6.86 | $6.94 | 427644 |
| 2023-07-18 | 6.85 | $6.93 | 333971 |
| 2023-07-17 | 6.84 | $6.92 | 667425 |
| 2023-07-14 | 6.84 | $6.90 | 174900 |
| 2023-07-13 | 6.83 | $6.85 | 366249 |
| 2023-07-12 | 6.83 | $6.81 | 368356 |
| 2023-07-11 | 6.84 | $6.81 | 224100 |
| 2023-07-10 | 6.84 | $6.82 | 247444 |
| 2023-07-07 | 6.84 | $6.82 | 241655 |
| 2023-07-06 | 6.85 | $6.80 | 473011 |
| 2023-07-05 | 6.85 | $6.87 | 332500 |
| 2023-07-03 | 6.85 | $6.86 | 153807 |
| 2023-06-30 | 6.85 | $6.84 | 215300 |
| 2023-06-29 | 6.85 | $6.82 | 141602 |
| 2023-06-28 | 6.85 | $6.84 | 211543 |
| 2023-06-27 | 6.85 | $6.78 | 164957 |
| 2023-06-26 | 6.85 | $6.78 | 207826 |
| 2023-06-23 | 6.85 | $6.80 | 292900 |
| 2023-06-22 | 6.85 | $6.82 | 176675 |
| 2023-06-21 | 6.84 | $6.98 | 455775 |
| 2023-06-20 | 6.82 | $6.96 | 278972 |
| 2023-06-16 | 6.80 | $6.92 | 226200 |
| 2023-06-15 | 6.77 | $6.88 | 408870 |
| 2023-06-14 | 6.76 | $6.96 | 374441 |
| 2023-06-13 | 6.73 | $6.90 | 347516 |
| 2023-06-12 | 6.71 | $6.84 | 222813 |
| 2023-06-09 | 6.69 | $6.76 | 193100 |
| 2023-06-08 | 6.68 | $6.89 | 192500 |
| 2023-06-07 | 6.66 | $6.81 | 290600 |
| 2023-06-06 | 6.64 | $6.77 | 171100 |
| 2023-06-05 | 6.62 | $6.72 | 121025 |
| 2023-06-02 | 6.61 | $6.70 | 217700 |
| 2023-06-01 | 6.60 | $6.72 | 206900 |
| 2023-05-31 | 6.59 | $6.65 | 245500 |
| 2023-05-30 | 6.59 | $6.60 | 165113 |
| 2023-05-26 | 6.59 | $6.61 | 231400 |
| 2023-05-25 | 6.58 | $6.46 | 212116 |
| 2023-05-24 | 6.60 | $6.51 | 230041 |
| 2023-05-23 | 6.61 | $6.56 | 150462 |
| 2023-05-22 | 6.61 | $6.57 | 178000 |
| 2023-05-19 | 6.62 | $6.62 | 133600 |
| 2023-05-18 | 6.62 | $6.59 | 166026 |
| 2023-05-17 | 6.62 | $6.73 | 273228 |
| 2023-05-16 | 6.61 | $6.66 | 253411 |
| 2023-05-15 | 6.61 | $6.65 | 261513 |
| 2023-05-12 | 6.61 | $6.57 | 241062 |
| 2023-05-11 | 6.61 | $6.61 | 257100 |
| 2023-05-10 | 6.62 | $6.60 | 152260 |
| 2023-05-09 | 6.62 | $6.57 | 147000 |
| 2023-05-08 | 6.63 | $6.55 | 211000 |
| 2023-05-05 | 6.64 | $6.60 | 245602 |
| 2023-05-04 | 6.65 | $6.57 | 190500 |
| 2023-05-03 | 6.66 | $6.56 | 175123 |
| 2023-05-02 | 6.67 | $6.58 | 278200 |
| 2023-05-01 | 6.67 | $6.69 | 216600 |
| 2023-04-28 | 6.67 | $6.73 | 305400 |
| 2023-04-27 | 6.66 | $6.61 | 281600 |
| 2023-04-26 | 6.67 | $6.67 | 213275 |
| 2023-04-25 | 6.66 | $6.61 | 165407 |
| 2023-04-24 | 6.67 | $6.69 | 278545 |
| 2023-04-21 | 6.66 | $6.60 | 201041 |
| 2023-04-20 | 6.66 | $6.56 | 313603 |
| 2023-04-19 | 6.67 | $6.74 | 540709 |
| 2023-04-18 | 6.66 | $6.79 | 275300 |
| 2023-04-17 | 6.64 | $6.74 | 493231 |
| 2023-04-14 | 6.63 | $6.76 | 161000 |
| 2023-04-13 | 6.62 | $6.78 | 243209 |
| 2023-04-12 | 6.61 | $6.75 | 430900 |
| 2023-04-11 | 6.60 | $6.63 | 353235 |
| 2023-04-10 | 6.60 | $6.61 | 329500 |
| 2023-04-06 | 6.61 | $6.62 | 384400 |
| 2023-04-05 | 6.62 | $6.48 | 383512 |
| 2023-04-04 | 6.65 | $6.54 | 321800 |
| 2023-04-03 | 6.67 | $6.66 | 428900 |
| 2023-03-31 | 6.69 | $6.67 | 272744 |
| 2023-03-30 | 6.72 | $6.54 | 353026 |
| 2023-03-29 | 6.75 | $6.50 | 275539 |
| 2023-03-28 | 6.80 | $6.49 | 111732 |
| 2023-03-27 | 6.86 | $6.45 | 326441 |
| 2023-03-24 | 6.92 | $6.50 | 243218 |
| 2023-03-23 | 6.99 | $6.55 | 339300 |
| 2023-03-22 | 7.05 | $6.79 | 248203 |
| 2023-03-21 | 7.10 | $6.81 | 191542 |
| 2023-03-20 | 7.15 | $6.75 | 278000 |
| 2023-03-17 | 7.22 | $6.81 | 234132 |
| 2023-03-16 | 7.29 | $6.75 | 362607 |
| 2023-03-15 | 7.37 | $6.77 | 428400 |
| 2023-03-14 | 7.46 | $7.00 | 339817 |
| 2023-03-13 | 7.53 | $6.87 | 423926 |
| 2023-03-10 | 7.63 | $7.22 | 208500 |
| 2023-03-09 | 7.69 | $7.30 | 237858 |
| 2023-03-08 | 7.75 | $7.51 | 178641 |
| 2023-03-07 | 7.79 | $7.55 | 132722 |
| 2023-03-06 | 7.83 | $7.58 | 197425 |
| 2023-03-03 | 7.88 | $7.50 | 129614 |
| 2023-03-02 | 7.93 | $7.41 | 134000 |
| 2023-03-01 | 7.99 | $7.45 | 378900 |
| 2023-02-28 | 8.05 | $7.65 | 171003 |
| 2023-02-27 | 8.09 | $7.62 | 290527 |
| 2023-02-24 | 8.13 | $7.60 | 290742 |
| 2023-02-23 | 8.18 | $8.06 | 105700 |
| 2023-02-22 | 8.18 | $7.92 | 195849 |
| 2023-02-21 | 8.19 | $8.04 | 242773 |
| 2023-02-17 | 8.20 | $8.36 | 139946 |
| 2023-02-16 | 8.17 | $8.50 | 176200 |
| 2023-02-15 | 8.13 | $8.47 | 190665 |
| 2023-02-14 | 8.08 | $8.38 | 373928 |
| 2023-02-13 | 8.04 | $8.49 | 212600 |
| 2023-02-10 | 7.99 | $8.26 | 210727 |
| 2023-02-09 | 7.95 | $8.08 | 125679 |
| 2023-02-08 | 7.92 | $8.09 | 158144 |
| 2023-02-07 | 7.89 | $8.11 | 160091 |
| 2023-02-06 | 7.84 | $8.15 | 137561 |
| 2023-02-03 | 7.79 | $7.99 | 172438 |
| 2023-02-02 | 7.75 | $7.97 | 200136 |
| 2023-02-01 | 7.70 | $7.87 | 234803 |
| 2023-01-31 | 7.66 | $7.74 | 206100 |
| 2023-01-30 | 7.63 | $7.66 | 217835 |
| 2023-01-27 | 7.60 | $7.81 | 229979 |
| 2023-01-26 | 7.55 | $7.84 | 219603 |
| 2023-01-25 | 7.50 | $7.97 | 133146 |
| 2023-01-24 | 7.43 | $7.92 | 109300 |
| 2023-01-23 | 7.36 | $7.90 | 382641 |
| 2023-01-20 | 7.28 | $8.21 | 518106 |
| 2023-01-19 | 7.18 | $7.95 | 262611 |
| 2023-01-18 | 7.09 | $7.68 | 261300 |
| 2023-01-17 | 7.02 | $7.51 | 279346 |
| 2023-01-13 | 6.97 | $7.31 | 281497 |
| 2023-01-12 | 6.93 | $7.14 | 146200 |
| 2023-01-11 | 6.91 | $7.02 | 204815 |
| 2023-01-10 | 6.90 | $6.99 | 157854 |
| 2023-01-09 | 6.90 | $6.84 | 152900 |
| 2023-01-06 | 6.91 | $6.78 | 121300 |
| 2023-01-05 | 6.92 | $6.75 | 102800 |
| 2023-01-04 | 6.95 | $6.82 | 108300 |
| 2023-01-03 | 6.96 | $6.76 | 134600 |
| 2022-12-30 | 6.98 | $6.78 | 203937 |
| 2022-12-29 | 7.00 | $6.92 | 224372 |
| 2022-12-28 | 7.01 | $7.16 | 115587 |
| 2022-12-27 | 7.00 | $7.14 | 73100 |
| 2022-12-23 | 6.98 | $7.17 | 126224 |
| 2022-12-22 | 6.96 | $6.87 | 114623 |
| 2022-12-21 | 6.97 | $6.95 | 132225 |
| 2022-12-20 | 6.97 | $6.92 | 96100 |
| 2022-12-19 | 6.97 | $6.88 | 119611 |
| 2022-12-16 | 6.98 | $6.89 | 141400 |
| 2022-12-15 | 6.98 | $6.95 | 128686 |
| 2022-12-14 | 6.98 | $6.99 | 135300 |
| 2022-12-13 | 6.97 | $7.05 | 137600 |
| 2022-12-12 | 6.96 | $7.04 | 123900 |
| 2022-12-09 | 6.94 | $6.98 | 139100 |
| 2022-12-08 | 6.93 | $7.06 | 115027 |
| 2022-12-07 | 6.90 | $7.04 | 139836 |
| 2022-12-06 | 6.88 | $7.05 | 103700 |
| 2022-12-05 | 6.85 | $6.97 | 151800 |
| 2022-12-02 | 6.82 | $6.97 | 113817 |
| 2022-12-01 | 6.79 | $7.10 | 105200 |
| 2022-11-30 | 6.75 | $7.16 | 223309 |
| 2022-11-29 | 6.70 | $6.89 | 129339 |
| 2022-11-28 | 6.67 | $6.81 | 146731 |
| 2022-11-25 | 6.65 | $6.76 | 96200 |
| 2022-11-23 | 6.63 | $6.74 | 114600 |
| 2022-11-22 | 6.60 | $6.74 | 202621 |
| 2022-11-21 | 6.58 | $6.69 | 106300 |
| 2022-11-18 | 6.56 | $6.79 | 135600 |
| 2022-11-17 | 6.52 | $6.75 | 129992 |
| 2022-11-16 | 6.49 | $6.78 | 170400 |
| 2022-11-15 | 6.45 | $6.87 | 237800 |
| 2022-11-14 | 6.40 | $6.57 | 159339 |
| 2022-11-11 | 6.38 | $6.49 | 144000 |
| 2022-11-10 | 6.37 | $6.48 | 131500 |
| 2022-11-09 | 6.35 | $6.37 | 112104 |
| 2022-11-08 | 6.35 | $6.47 | 160532 |
| 2022-11-07 | 6.34 | $6.45 | 109100 |
| 2022-11-04 | 6.33 | $6.38 | 93140 |
| 2022-11-03 | 6.32 | $6.32 | 121005 |
| 2022-11-02 | 6.33 | $6.43 | 85833 |
| 2022-11-01 | 6.32 | $6.49 | 129500 |
| 2022-10-31 | 6.31 | $6.37 | 161000 |
| 2022-10-28 | 6.31 | $6.28 | 165115 |
| 2022-10-27 | 6.32 | $6.25 | 107333 |
| 2022-10-26 | 6.34 | $6.26 | 203500 |
| 2022-10-25 | 6.36 | $6.28 | 126166 |
| 2022-10-24 | 6.37 | $6.17 | 155812 |
| 2022-10-21 | 6.40 | $6.16 | 150612 |
| 2022-10-20 | 6.44 | $6.22 | 169400 |
| 2022-10-19 | 6.47 | $6.32 | 228746 |
| 2022-10-18 | 6.51 | $6.44 | 184400 |
| 2022-10-17 | 6.54 | $6.37 | 165500 |
| 2022-10-14 | 6.59 | $6.21 | 94820 |
| 2022-10-13 | 6.66 | $6.35 | 199100 |
| 2022-10-12 | 6.72 | $6.45 | 88722 |
| 2022-10-11 | 6.78 | $6.58 | 123700 |
| 2022-10-10 | 6.84 | $6.52 | 64700 |
| 2022-10-07 | 6.91 | $6.42 | 90535 |
| 2022-10-06 | 6.99 | $6.56 | 111100 |
| 2022-10-05 | 7.07 | $6.62 | 173947 |
| 2022-10-04 | 7.15 | $6.72 | 102127 |
| 2022-10-03 | 7.23 | $6.52 | 139443 |
| 2022-09-30 | 7.33 | $6.49 | 174570 |
| 2022-09-29 | 7.44 | $6.57 | 98742 |
| 2022-09-28 | 7.55 | $6.70 | 170339 |
| 2022-09-27 | 7.65 | $6.57 | 192936 |
| 2022-09-26 | 7.78 | $6.79 | 321628 |
| 2022-09-23 | 7.89 | $7.32 | 166730 |
| 2022-09-22 | 7.95 | $7.65 | 97226 |
| 2022-09-21 | 7.99 | $7.95 | 97402 |
| 2022-09-20 | 8.00 | $7.98 | 76800 |
| 2022-09-19 | 8.01 | $8.02 | 74100 |
| 2022-09-16 | 8.02 | $7.93 | 67710 |
| 2022-09-15 | 8.04 | $7.96 | 86054 |
| 2022-09-14 | 8.06 | $8.07 | 49300 |
| 2022-09-13 | 8.08 | $8.02 | 65445 |
| 2022-09-12 | 8.10 | $8.10 | 98800 |
| 2022-09-09 | 8.12 | $7.92 | 57117 |
| 2022-09-08 | 8.15 | $7.90 | 68900 |
| 2022-09-07 | 8.20 | $7.89 | 64000 |
| 2022-09-06 | 8.25 | $7.84 | 85726 |
| 2022-09-02 | 8.30 | $7.90 | 65008 |
| 2022-09-01 | 8.36 | $7.94 | 103536 |
| 2022-08-31 | 8.41 | $8.06 | 83308 |
| 2022-08-30 | 8.45 | $8.08 | 81300 |
| 2022-08-29 | 8.50 | $8.22 | 96600 |
| 2022-08-26 | 8.52 | $8.21 | 64937 |
| 2022-08-25 | 8.55 | $8.32 | 59035 |
| 2022-08-24 | 8.57 | $8.36 | 124843 |
| 2022-08-23 | 8.58 | $8.46 | 90846 |
| 2022-08-22 | 8.58 | $8.58 | 135000 |
| 2022-08-19 | 8.57 | $8.67 | 105431 |
| 2022-08-18 | 8.54 | $8.64 | 123700 |
| 2022-08-17 | 8.51 | $8.65 | 118033 |
| 2022-08-16 | 8.48 | $8.70 | 153092 |
| 2022-08-15 | 8.44 | $8.67 | 157200 |
| 2022-08-12 | 8.40 | $8.69 | 227204 |
| 2022-08-11 | 8.35 | $8.72 | 118150 |
| 2022-08-10 | 8.29 | $8.66 | 103430 |
| 2022-08-09 | 8.23 | $8.59 | 80211 |
| 2022-08-08 | 8.18 | $8.55 | 134400 |
| 2022-08-05 | 8.12 | $8.60 | 178113 |
| 2022-08-04 | 8.06 | $8.53 | 208044 |
| 2022-08-03 | 8.00 | $8.39 | 135300 |
| 2022-08-02 | 7.95 | $8.27 | 116111 |
| 2022-08-01 | 7.90 | $8.19 | 200300 |
| 2022-07-29 | 7.86 | $8.02 | 194916 |
| 2022-07-28 | 7.84 | $7.98 | 118743 |
| 2022-07-27 | 7.82 | $8.00 | 117700 |
| 2022-07-26 | 7.79 | $7.92 | 71000 |
| 2022-07-25 | 7.77 | $7.97 | 97404 |
| 2022-07-22 | 7.74 | $7.93 | 74700 |
| 2022-07-21 | 7.72 | $7.95 | 75200 |
| 2022-07-20 | 7.69 | $7.99 | 107947 |
| 2022-07-19 | 7.66 | $7.85 | 132300 |
| 2022-07-18 | 7.64 | $7.65 | 126405 |
| 2022-07-15 | 7.64 | $7.70 | 72500 |
| 2022-07-14 | 7.63 | $7.65 | 75900 |
| 2022-07-13 | 7.64 | $7.65 | 59421 |
| 2022-07-12 | 7.64 | $7.66 | 39650 |
| 2022-07-11 | 7.65 | $7.64 | 53447 |
| 2022-07-08 | 7.66 | $7.68 | 72200 |
| 2022-07-07 | 7.67 | $7.65 | 63202 |
| 2022-07-06 | 7.69 | $7.57 | 39700 |
| 2022-07-05 | 7.72 | $7.57 | 92742 |
| 2022-07-01 | 7.76 | $7.60 | 106722 |
| 2022-06-30 | 7.80 | $7.59 | 63300 |
| 2022-06-29 | 7.85 | $7.57 | 63700 |
| 2022-06-28 | 7.90 | $7.61 | 52600 |
| 2022-06-27 | 7.96 | $7.61 | 77435 |
| 2022-06-24 | 8.02 | $7.64 | 91405 |
| 2022-06-23 | 8.08 | $7.63 | 113475 |
| 2022-06-22 | 8.14 | $7.62 | 91259 |
| 2022-06-21 | 8.21 | $7.71 | 84609 |
| 2022-06-17 | 8.27 | $7.80 | 98200 |
| 2022-06-16 | 8.33 | $7.78 | 98914 |
| 2022-06-15 | 8.39 | $7.98 | 92700 |
| 2022-06-14 | 8.44 | $7.95 | 95600 |
| 2022-06-13 | 8.49 | $7.91 | 192016 |
| 2022-06-10 | 8.55 | $8.36 | 95432 |
| 2022-06-09 | 8.57 | $8.54 | 61832 |
| 2022-06-08 | 8.57 | $8.63 | 52400 |
| 2022-06-07 | 8.56 | $8.68 | 56036 |
| 2022-06-06 | 8.54 | $8.61 | 81800 |
| 2022-06-03 | 8.54 | $8.65 | 68946 |
| 2022-06-02 | 8.53 | $8.69 | 78614 |
| 2022-06-01 | 8.52 | $8.62 | 121023 |
| 2022-05-31 | 8.52 | $8.68 | 136933 |
| 2022-05-27 | 8.52 | $8.59 | 115800 |
| 2022-05-26 | 8.54 | $8.46 | 116900 |
| 2022-05-25 | 8.56 | $8.37 | 61100 |
| 2022-05-24 | 8.61 | $8.31 | 173338 |
| 2022-05-23 | 8.66 | $8.40 | 60734 |
| 2022-05-20 | 8.71 | $8.40 | 78900 |
| 2022-05-19 | 8.77 | $8.46 | 121604 |
| 2022-05-18 | 8.83 | $8.52 | 91928 |
| 2022-05-17 | 8.89 | $8.58 | 60240 |
| 2022-05-16 | 8.94 | $8.54 | 117334 |
| 2022-05-13 | 9.01 | $8.46 | 133100 |
| 2022-05-12 | 9.09 | $8.51 | 105400 |
| 2022-05-11 | 9.17 | $8.62 | 67745 |
| 2022-05-10 | 9.25 | $8.65 | 83700 |
| 2022-05-09 | 9.32 | $8.60 | 203600 |
| 2022-05-06 | 9.41 | $8.92 | 123900 |
| 2022-05-05 | 9.47 | $9.06 | 107508 |
| 2022-05-04 | 9.52 | $9.32 | 82045 |
| 2022-05-03 | 9.55 | $9.33 | 83608 |
| 2022-05-02 | 9.57 | $9.23 | 177510 |
| 2022-04-29 | 9.62 | $9.44 | 77300 |
| 2022-04-28 | 9.64 | $9.50 | 134054 |
| 2022-04-27 | 9.66 | $9.59 | 74900 |
| 2022-04-26 | 9.67 | $9.56 | 108400 |
| 2022-04-25 | 9.68 | $9.60 | 156068 |
| 2022-04-22 | 9.69 | $9.60 | 95730 |
| 2022-04-21 | 9.70 | $9.71 | 70551 |
| 2022-04-20 | 9.70 | $9.80 | 171500 |
| 2022-04-19 | 9.69 | $9.72 | 154607 |
| 2022-04-18 | 9.69 | $9.63 | 172550 |
| 2022-04-14 | 9.69 | $9.61 | 60790 |
| 2022-04-13 | 9.70 | $9.59 | 91120 |
| 2022-04-12 | 9.72 | $9.65 | 76100 |
| 2022-04-11 | 9.72 | $9.61 | 79410 |
| 2022-04-08 | 9.73 | $9.64 | 104330 |
| 2022-04-07 | 9.74 | $9.75 | 110744 |
| 2022-04-06 | 9.74 | $9.72 | 78946 |
| 2022-04-05 | 9.73 | $9.82 | 122728 |
| 2022-04-04 | 9.72 | $9.90 | 95123 |
| 2022-04-01 | 9.70 | $9.78 | 137938 |
| 2022-03-31 | 9.70 | $9.79 | 106300 |
| 2022-03-30 | 9.69 | $9.72 | 93220 |
| 2022-03-29 | 9.69 | $9.73 | 119721 |
| 2022-03-28 | 9.69 | $9.54 | 162411 |
| 2022-03-25 | 9.72 | $9.61 | 90491 |
| 2022-03-24 | 9.73 | $9.64 | 139333 |
| 2022-03-23 | 9.75 | $9.72 | 102061 |
| 2022-03-22 | 9.76 | $9.80 | 125800 |
| 2022-03-21 | 9.76 | $9.79 | 183100 |
| 2022-03-18 | 9.76 | $9.90 | 154200 |
| 2022-03-17 | 9.76 | $9.80 | 104100 |
| 2022-03-16 | 9.77 | $9.63 | 156500 |
| 2022-03-15 | 9.80 | $9.51 | 114431 |
| 2022-03-14 | 9.84 | $9.34 | 193152 |
| 2022-03-11 | 9.90 | $9.61 | 153614 |
| 2022-03-10 | 9.94 | $9.71 | 87841 |
| 2022-03-09 | 9.98 | $9.81 | 103727 |
| 2022-03-08 | 10.00 | $9.78 | 98507 |
| 2022-03-07 | 10.03 | $9.81 | 149535 |
| 2022-03-04 | 10.06 | $9.98 | 137400 |
| 2022-03-03 | 10.08 | $9.99 | 81100 |
| 2022-03-02 | 10.09 | $9.98 | 66700 |
| 2022-03-01 | 10.11 | $9.99 | 107000 |
| 2022-02-28 | 10.12 | $10.03 | 158900 |
| 2022-02-25 | 10.14 | $9.99 | 123800 |
| 2022-02-24 | 10.15 | $9.76 | 302150 |
| 2022-02-23 | 10.19 | $9.96 | 99425 |
| 2022-02-22 | 10.21 | $10.04 | 194242 |
| 2022-02-18 | 10.21 | $10.19 | 112300 |
| 2022-02-17 | 10.21 | $10.30 | 242924 |
| 2022-02-16 | 10.19 | $10.51 | 209500 |
| 2022-02-15 | 10.15 | $10.31 | 137200 |
| 2022-02-14 | 10.13 | $10.14 | 150100 |
| 2022-02-11 | 10.13 | $10.18 | 127229 |
| 2022-02-10 | 10.12 | $10.22 | 97308 |
| 2022-02-09 | 10.11 | $10.30 | 131500 |
| 2022-02-08 | 10.10 | $10.16 | 170514 |
| 2022-02-07 | 10.09 | $10.17 | 116500 |
| 2022-02-04 | 10.09 | $10.13 | 142200 |
| 2022-02-03 | 10.09 | $10.03 | 119700 |
| 2022-02-02 | 10.10 | $10.19 | 177900 |
| 2022-02-01 | 10.10 | $10.50 | 197210 |
| 2022-01-31 | 10.07 | $10.11 | 140640 |
| 2022-01-28 | 10.07 | $9.99 | 165800 |
| 2022-01-27 | 10.09 | $9.96 | 122642 |
| 2022-01-26 | 10.11 | $9.79 | 122408 |
| 2022-01-25 | 10.15 | $9.66 | 165300 |
| 2022-01-24 | 10.20 | $9.62 | 554431 |
| 2022-01-21 | 10.26 | $9.99 | 175547 |
| 2022-01-20 | 10.29 | $10.30 | 193100 |
| 2022-01-19 | 10.29 | $10.31 | 128800 |
| 2022-01-18 | 10.29 | $10.33 | 365800 |
| 2022-01-14 | 10.29 | $10.33 | 181915 |
| 2022-01-13 | 10.28 | $10.27 | 220300 |
| 2022-01-12 | 10.28 | $10.30 | 147748 |
| 2022-01-11 | 10.28 | $10.29 | 292703 |
| 2022-01-10 | 10.28 | $10.27 | 139900 |
| 2022-01-07 | 10.28 | $10.33 | 91100 |
| 2022-01-06 | 10.28 | $10.31 | 112100 |
| 2022-01-05 | 10.28 | $10.27 | 161946 |
| 2022-01-04 | 10.28 | $10.33 | 172400 |
| 2022-01-03 | 10.28 | $10.25 | 238916 |
| 2021-12-31 | 10.28 | $10.18 | 198600 |
| 2021-12-30 | 10.30 | $10.18 | 275822 |
| 2021-12-29 | 10.31 | $10.19 | 409300 |
| 2021-12-28 | 10.33 | $10.35 | 181640 |
| 2021-12-27 | 10.33 | $10.35 | 208600 |
| 2021-12-23 | 10.34 | $10.35 | 163400 |
| 2021-12-22 | 10.35 | $10.34 | 194300 |
| 2021-12-21 | 10.37 | $10.35 | 151800 |
| 2021-12-20 | 10.38 | $10.16 | 278600 |
| 2021-12-17 | 10.43 | $10.35 | 187600 |
| 2021-12-16 | 10.46 | $10.33 | 122822 |
| 2021-12-15 | 10.49 | $10.31 | 102275 |
| 2021-12-14 | 10.54 | $10.31 | 170829 |
| 2021-12-13 | 10.59 | $10.20 | 190135 |
| 2021-12-10 | 10.65 | $10.28 | 192800 |
| 2021-12-09 | 10.71 | $10.36 | 124500 |
| 2021-12-08 | 10.77 | $10.29 | 362700 |
| 2021-12-07 | 10.84 | $10.40 | 123700 |
| 2021-12-06 | 10.91 | $10.29 | 385900 |
| 2021-12-03 | 10.99 | $10.39 | 288519 |
| 2021-12-02 | 11.06 | $10.68 | 147800 |
| 2021-12-01 | 11.11 | $10.55 | 191935 |
| 2021-11-30 | 11.18 | $10.66 | 233749 |
| 2021-11-29 | 11.24 | $10.93 | 190707 |
| 2021-11-26 | 11.27 | $10.97 | 185401 |
| 2021-11-24 | 11.31 | $11.13 | 128500 |
| 2021-11-23 | 11.32 | $11.23 | 166953 |
| 2021-11-22 | 11.33 | $11.25 | 137200 |
| 2021-11-19 | 11.34 | $11.32 | 185549 |
| 2021-11-18 | 11.34 | $11.31 | 74635 |
| 2021-11-17 | 11.34 | $11.38 | 92800 |
| 2021-11-16 | 11.33 | $11.42 | 174409 |
| 2021-11-15 | 11.32 | $11.45 | 118400 |
| 2021-11-12 | 11.30 | $11.40 | 74032 |
| 2021-11-11 | 11.29 | $11.35 | 43247 |
| 2021-11-10 | 11.28 | $11.20 | 185500 |
| 2021-11-09 | 11.29 | $11.35 | 94441 |
| 2021-11-08 | 11.28 | $11.38 | 75100 |
| 2021-11-05 | 11.27 | $11.28 | 138114 |
| 2021-11-04 | 11.27 | $11.30 | 61548 |
| 2021-11-03 | 11.26 | $11.31 | 132800 |
| 2021-11-02 | 11.25 | $11.30 | 96400 |
| 2021-11-01 | 11.24 | $11.28 | 139900 |
| 2021-10-29 | 11.23 | $11.30 | 183504 |
| 2021-10-28 | 11.22 | $11.26 | 61100 |
| 2021-10-27 | 11.22 | $11.19 | 180501 |
| 2021-10-26 | 11.21 | $11.24 | 94437 |
| 2021-10-25 | 11.20 | $11.23 | 126610 |
| 2021-10-22 | 11.20 | $11.30 | 154500 |
| 2021-10-21 | 11.18 | $11.26 | 141746 |
| 2021-10-20 | 11.17 | $11.33 | 189309 |
| 2021-10-19 | 11.15 | $11.30 | 227557 |
| 2021-10-18 | 11.13 | $11.25 | 148286 |
| 2021-10-15 | 11.12 | $11.16 | 89108 |
| 2021-10-14 | 11.12 | $11.18 | 139130 |
| 2021-10-13 | 11.12 | $11.16 | 172907 |
| 2021-10-12 | 11.12 | $11.15 | 87700 |
| 2021-10-11 | 11.12 | $11.15 | 99422 |
| 2021-10-08 | 11.12 | $11.12 | 80400 |
| 2021-10-07 | 11.13 | $11.14 | 81400 |
| 2021-10-06 | 11.13 | $11.12 | 77508 |
| 2021-10-05 | 11.14 | $11.10 | 92427 |
| 2021-10-04 | 11.15 | $11.01 | 107200 |
| 2021-10-01 | 11.17 | $11.10 | 68401 |
| 2021-09-30 | 11.19 | $11.05 | 83704 |
| 2021-09-29 | 11.21 | $10.94 | 138700 |
| 2021-09-28 | 11.24 | $11.00 | 156938 |
| 2021-09-27 | 11.27 | $11.09 | 170400 |
| 2021-09-24 | 11.30 | $11.16 | 115967 |
| 2021-09-23 | 11.31 | $11.27 | 74608 |
| 2021-09-22 | 11.32 | $11.26 | 103225 |
| 2021-09-21 | 11.33 | $11.17 | 53500 |
| 2021-09-20 | 11.34 | $11.10 | 181200 |
| 2021-09-17 | 11.37 | $11.31 | 87312 |
| 2021-09-16 | 11.37 | $11.41 | 151340 |
| 2021-09-15 | 11.36 | $11.41 | 165800 |
| 2021-09-14 | 11.36 | $11.32 | 144145 |
| 2021-09-13 | 11.37 | $11.44 | 79700 |
| 2021-09-10 | 11.36 | $11.35 | 145600 |
| 2021-09-09 | 11.36 | $11.42 | 166200 |
| 2021-09-08 | 11.36 | $11.37 | 140754 |
| 2021-09-07 | 11.36 | $11.35 | 110900 |
| 2021-09-03 | 11.37 | $11.34 | 82005 |
| 2021-09-02 | 11.37 | $11.39 | 79329 |
| 2021-09-01 | 11.37 | $11.41 | 73345 |
| 2021-08-31 | 11.37 | $11.40 | 87300 |
| 2021-08-30 | 11.37 | $11.32 | 77375 |
| 2021-08-27 | 11.37 | $11.32 | 91800 |
| 2021-08-26 | 11.38 | $11.27 | 60200 |
| 2021-08-25 | 11.38 | $11.31 | 94834 |
| 2021-08-24 | 11.39 | $11.31 | 102710 |
| 2021-08-23 | 11.39 | $11.27 | 98500 |
| 2021-08-20 | 11.40 | $11.27 | 158926 |
| 2021-08-19 | 11.40 | $11.18 | 421115 |
| 2021-08-18 | 11.42 | $11.57 | 146528 |
| 2021-08-17 | 11.39 | $11.58 | 172337 |
| 2021-08-16 | 11.36 | $11.69 | 216800 |
| 2021-08-13 | 11.32 | $11.58 | 225600 |
| 2021-08-12 | 11.29 | $11.48 | 78200 |
| 2021-08-11 | 11.26 | $11.42 | 91227 |
| 2021-08-10 | 11.24 | $11.38 | 94101 |
| 2021-08-09 | 11.22 | $11.36 | 93400 |
| 2021-08-06 | 11.20 | $11.35 | 127600 |
| 2021-08-05 | 11.19 | $11.32 | 70633 |
| 2021-08-04 | 11.17 | $11.32 | 221203 |
| 2021-08-03 | 11.16 | $11.25 | 157231 |
| 2021-08-02 | 11.15 | $11.18 | 130602 |
| 2021-07-30 | 11.14 | $11.16 | 129600 |
| 2021-07-29 | 11.14 | $11.16 | 98400 |
| 2021-07-28 | 11.14 | $11.14 | 107438 |
| 2021-07-27 | 11.14 | $11.12 | 112520 |
| 2021-07-26 | 11.14 | $11.11 | 115735 |
| 2021-07-23 | 11.15 | $11.14 | 92338 |
| 2021-07-22 | 11.15 | $11.10 | 100819 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.19
2026-07-17
Close Price
$5.16
Vol: 706729
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.07
Average
7.12
Maximum
11.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.19 | $5.16 | 706729 |
| 2026-07-16 | 5.20 | $5.20 | 543590 |
| 2026-07-15 | 5.21 | $5.20 | 362251 |
| 2026-07-14 | 5.21 | $5.21 | 371783 |
| 2026-07-13 | 5.21 | $5.19 | 274360 |
| 2026-07-10 | 5.22 | $5.22 | 383800 |
| 2026-07-09 | 5.22 | $5.23 | 398124 |
| 2026-07-08 | 5.22 | $5.25 | 286015 |
| 2026-07-07 | 5.22 | $5.23 | 254825 |
| 2026-07-06 | 5.22 | $5.25 | 283478 |
| 2026-07-02 | 5.21 | $5.28 | 199333 |
| 2026-07-01 | 5.20 | $5.25 | 368600 |
| 2026-06-30 | 5.20 | $5.20 | 518100 |
| 2026-06-29 | 5.20 | $5.26 | 551248 |
| 2026-06-26 | 5.19 | $5.19 | 387300 |
| 2026-06-25 | 5.20 | $5.18 | 542235 |
| 2026-06-24 | 5.21 | $5.12 | 317019 |
| 2026-06-23 | 5.23 | $5.13 | 605539 |
| 2026-06-22 | 5.25 | $5.24 | 381735 |
| 2026-06-18 | 5.26 | $5.27 | 472248 |
| 2026-06-17 | 5.26 | $5.22 | 739812 |
| 2026-06-16 | 5.27 | $5.32 | 372737 |
| 2026-06-15 | 5.26 | $5.29 | 409800 |
| 2026-06-12 | 5.26 | $5.26 | 287920 |
| 2026-06-11 | 5.26 | $5.25 | 285470 |
| 2026-06-10 | 5.27 | $5.27 | 335398 |
| 2026-06-09 | 5.27 | $5.26 | 468617 |
| 2026-06-08 | 5.27 | $5.25 | 507574 |
| 2026-06-05 | 5.28 | $5.21 | 404300 |
| 2026-06-04 | 5.30 | $5.23 | 560001 |
| 2026-06-03 | 5.32 | $5.25 | 519843 |
| 2026-06-02 | 5.33 | $5.30 | 501933 |
| 2026-06-01 | 5.34 | $5.31 | 553443 |
| 2026-05-29 | 5.34 | $5.36 | 382024 |
| 2026-05-28 | 5.34 | $5.39 | 652034 |
| 2026-05-27 | 5.33 | $5.30 | 513932 |
| 2026-05-26 | 5.34 | $5.34 | 467513 |
| 2026-05-22 | 5.34 | $5.29 | 287939 |
| 2026-05-21 | 5.35 | $5.27 | 271501 |
| 2026-05-20 | 5.36 | $5.39 | 423400 |
| 2026-05-19 | 5.36 | $5.32 | 465100 |
| 2026-05-18 | 5.36 | $5.34 | 387693 |
| 2026-05-15 | 5.37 | $5.36 | 398474 |
| 2026-05-14 | 5.37 | $5.38 | 297804 |
| 2026-05-13 | 5.36 | $5.37 | 601300 |
| 2026-05-12 | 5.36 | $5.35 | 509148 |
| 2026-05-11 | 5.36 | $5.25 | 544908 |
| 2026-05-08 | 5.38 | $5.36 | 293941 |
| 2026-05-07 | 5.38 | $5.34 | 297100 |
| 2026-05-06 | 5.39 | $5.38 | 283071 |
| 2026-05-05 | 5.38 | $5.38 | 311100 |
| 2026-05-04 | 5.38 | $5.37 | 622934 |
| 2026-05-01 | 5.38 | $5.42 | 449929 |
| 2026-04-30 | 5.37 | $5.45 | 678662 |
| 2026-04-29 | 5.35 | $5.37 | 845144 |
| 2026-04-28 | 5.34 | $5.38 | 383400 |
| 2026-04-27 | 5.33 | $5.39 | 575200 |
| 2026-04-24 | 5.31 | $5.30 | 593429 |
| 2026-04-23 | 5.32 | $5.27 | 312627 |
| 2026-04-22 | 5.33 | $5.32 | 695429 |
| 2026-04-21 | 5.33 | $5.36 | 591132 |
| 2026-04-20 | 5.32 | $5.44 | 595400 |
| 2026-04-17 | 5.29 | $5.40 | 774191 |
| 2026-04-16 | 5.27 | $5.41 | 429400 |
| 2026-04-15 | 5.24 | $5.40 | 596072 |
| 2026-04-14 | 5.21 | $5.34 | 555231 |
| 2026-04-13 | 5.19 | $5.30 | 1.3M |
| 2026-04-10 | 5.17 | $5.31 | 498645 |
| 2026-04-09 | 5.15 | $5.33 | 432114 |
| 2026-04-08 | 5.12 | $5.32 | 685600 |
| 2026-04-07 | 5.08 | $5.20 | 885323 |
| 2026-04-06 | 5.07 | $5.14 | 533724 |
| 2026-04-02 | 5.07 | $5.09 | 320818 |
| 2026-04-01 | 5.09 | $5.11 | 512200 |
| 2026-03-31 | 5.10 | $5.10 | 1.5M |
| 2026-03-30 | 5.11 | $5.01 | 580200 |
| 2026-03-27 | 5.15 | $5.02 | 574677 |
| 2026-03-26 | 5.19 | $5.12 | 363525 |
| 2026-03-25 | 5.22 | $5.21 | 454715 |
| 2026-03-24 | 5.24 | $5.19 | 499314 |
| 2026-03-23 | 5.26 | $5.25 | 528214 |
| 2026-03-20 | 5.27 | $5.21 | 439271 |
| 2026-03-19 | 5.30 | $5.29 | 527700 |
| 2026-03-18 | 5.31 | $5.30 | 403415 |
| 2026-03-17 | 5.32 | $5.30 | 373739 |
| 2026-03-16 | 5.34 | $5.29 | 462600 |
| 2026-03-13 | 5.36 | $5.24 | 835232 |
| 2026-03-12 | 5.39 | $5.29 | 1.5M |
| 2026-03-11 | 5.42 | $5.38 | 315279 |
| 2026-03-10 | 5.44 | $5.37 | 345500 |
| 2026-03-09 | 5.46 | $5.32 | 716325 |
| 2026-03-06 | 5.50 | $5.33 | 479831 |
| 2026-03-05 | 5.54 | $5.43 | 414800 |
| 2026-03-04 | 5.57 | $5.53 | 371214 |
| 2026-03-03 | 5.58 | $5.48 | 498300 |
| 2026-03-02 | 5.60 | $5.49 | 543071 |
| 2026-02-27 | 5.62 | $5.53 | 460700 |
| 2026-02-26 | 5.64 | $5.59 | 548702 |
| 2026-02-25 | 5.65 | $5.58 | 482369 |
| 2026-02-24 | 5.66 | $5.55 | 470737 |
| 2026-02-23 | 5.68 | $5.55 | 842800 |
| 2026-02-20 | 5.71 | $5.62 | 641005 |
| 2026-02-19 | 5.72 | $5.72 | 449300 |
| 2026-02-18 | 5.71 | $5.74 | 554924 |
| 2026-02-17 | 5.70 | $5.76 | 873311 |
| 2026-02-13 | 5.68 | $5.70 | 416047 |
| 2026-02-12 | 5.67 | $5.67 | 466943 |
| 2026-02-11 | 5.67 | $5.66 | 477500 |
| 2026-02-10 | 5.66 | $5.68 | 534410 |
| 2026-02-09 | 5.65 | $5.68 | 375100 |
| 2026-02-06 | 5.64 | $5.66 | 281239 |
| 2026-02-05 | 5.63 | $5.62 | 373241 |
| 2026-02-04 | 5.63 | $5.66 | 519700 |
| 2026-02-03 | 5.62 | $5.60 | 518730 |
| 2026-02-02 | 5.62 | $5.63 | 557800 |
| 2026-01-30 | 5.61 | $5.60 | 447004 |
| 2026-01-29 | 5.61 | $5.59 | 1.0M |
| 2026-01-28 | 5.61 | $5.61 | 381041 |
| 2026-01-27 | 5.60 | $5.55 | 405101 |
| 2026-01-26 | 5.60 | $5.58 | 489907 |
| 2026-01-23 | 5.60 | $5.57 | 502649 |
| 2026-01-22 | 5.60 | $5.67 | 925700 |
| 2026-01-21 | 5.58 | $5.65 | 1.0M |
| 2026-01-20 | 5.56 | $5.58 | 996900 |
| 2026-01-16 | 5.55 | $5.55 | 938887 |
| 2026-01-15 | 5.55 | $5.57 | 575733 |
| 2026-01-14 | 5.54 | $5.59 | 482812 |
| 2026-01-13 | 5.52 | $5.62 | 729100 |
| 2026-01-12 | 5.50 | $5.60 | 1.0M |
| 2026-01-09 | 5.48 | $5.54 | 441600 |
| 2026-01-08 | 5.46 | $5.51 | 456100 |
| 2026-01-07 | 5.45 | $5.49 | 691903 |
| 2026-01-06 | 5.44 | $5.50 | 713090 |
| 2026-01-05 | 5.43 | $5.46 | 702200 |
| 2026-01-02 | 5.42 | $5.41 | 530442 |
| 2025-12-31 | 5.42 | $5.41 | 1.3M |
| 2025-12-30 | 5.42 | $5.43 | 1.0M |
| 2025-12-29 | 5.42 | $5.45 | 1.0M |
| 2025-12-26 | 5.42 | $5.49 | 869900 |
| 2025-12-24 | 5.40 | $5.47 | 441109 |
| 2025-12-23 | 5.39 | $5.45 | 653000 |
| 2025-12-22 | 5.38 | $5.43 | 1.2M |
| 2025-12-19 | 5.38 | $5.39 | 643900 |
| 2025-12-18 | 5.38 | $5.41 | 594674 |
| 2025-12-17 | 5.37 | $5.38 | 495700 |
| 2025-12-16 | 5.38 | $5.42 | 703603 |
| 2025-12-15 | 5.37 | $5.38 | 640209 |
| 2025-12-12 | 5.37 | $5.38 | 579643 |
| 2025-12-11 | 5.38 | $5.42 | 523055 |
| 2025-12-10 | 5.37 | $5.41 | 549600 |
| 2025-12-09 | 5.37 | $5.40 | 480300 |
| 2025-12-08 | 5.37 | $5.41 | 774524 |
| 2025-12-05 | 5.36 | $5.42 | 635000 |
| 2025-12-04 | 5.36 | $5.44 | 528022 |
| 2025-12-03 | 5.35 | $5.42 | 623160 |
| 2025-12-02 | 5.34 | $5.40 | 649800 |
| 2025-12-01 | 5.34 | $5.42 | 800000 |
| 2025-11-28 | 5.33 | $5.47 | 734945 |
| 2025-11-26 | 5.31 | $5.38 | 651944 |
| 2025-11-25 | 5.31 | $5.34 | 878482 |
| 2025-11-24 | 5.32 | $5.30 | 1.1M |
| 2025-11-21 | 5.33 | $5.22 | 1.0M |
| 2025-11-20 | 5.37 | $5.23 | 917605 |
| 2025-11-19 | 5.41 | $5.32 | 741931 |
| 2025-11-18 | 5.44 | $5.38 | 661839 |
| 2025-11-17 | 5.46 | $5.47 | 711909 |
| 2025-11-14 | 5.47 | $5.50 | 542700 |
| 2025-11-13 | 5.47 | $5.45 | 572500 |
| 2025-11-12 | 5.49 | $5.51 | 479836 |
| 2025-11-11 | 5.49 | $5.51 | 574301 |
| 2025-11-10 | 5.49 | $5.50 | 542276 |
| 2025-11-07 | 5.50 | $5.52 | 445808 |
| 2025-11-06 | 5.51 | $5.51 | 642643 |
| 2025-11-05 | 5.51 | $5.51 | 452513 |
| 2025-11-04 | 5.53 | $5.53 | 607142 |
| 2025-11-03 | 5.53 | $5.57 | 674835 |
| 2025-10-31 | 5.53 | $5.57 | 646700 |
| 2025-10-30 | 5.54 | $5.53 | 412061 |
| 2025-10-29 | 5.55 | $5.52 | 640408 |
| 2025-10-28 | 5.56 | $5.51 | 866230 |
| 2025-10-27 | 5.59 | $5.55 | 692700 |
| 2025-10-24 | 5.60 | $5.63 | 365091 |
| 2025-10-23 | 5.61 | $5.68 | 516430 |
| 2025-10-22 | 5.60 | $5.67 | 708300 |
| 2025-10-21 | 5.59 | $5.62 | 569200 |
| 2025-10-20 | 5.60 | $5.54 | 627600 |
| 2025-10-17 | 5.62 | $5.57 | 466903 |
| 2025-10-16 | 5.64 | $5.61 | 636041 |
| 2025-10-15 | 5.66 | $5.57 | 673800 |
| 2025-10-14 | 5.69 | $5.60 | 896729 |
| 2025-10-13 | 5.72 | $5.66 | 595072 |
| 2025-10-10 | 5.74 | $5.64 | 640364 |
| 2025-10-09 | 5.76 | $5.75 | 393600 |
| 2025-10-08 | 5.77 | $5.80 | 391031 |
| 2025-10-07 | 5.77 | $5.76 | 763814 |
| 2025-10-06 | 5.78 | $5.73 | 802837 |
| 2025-10-03 | 5.79 | $5.76 | 542940 |
| 2025-10-02 | 5.80 | $5.77 | 636600 |
| 2025-10-01 | 5.82 | $5.79 | 725258 |
| 2025-09-30 | 5.83 | $5.80 | 973045 |
| 2025-09-29 | 5.84 | $5.80 | 709118 |
| 2025-09-26 | 5.85 | $5.79 | 376400 |
| 2025-09-25 | 5.86 | $5.81 | 483000 |
| 2025-09-24 | 5.88 | $5.83 | 250200 |
| 2025-09-23 | 5.89 | $5.83 | 650136 |
| 2025-09-22 | 5.91 | $5.92 | 534045 |
| 2025-09-19 | 5.90 | $5.91 | 417643 |
| 2025-09-18 | 5.90 | $5.92 | 298264 |
| 2025-09-17 | 5.90 | $5.91 | 322037 |
| 2025-09-16 | 5.90 | $5.90 | 618047 |
| 2025-09-15 | 5.90 | $5.91 | 1.1M |
| 2025-09-12 | 5.90 | $5.89 | 508400 |
| 2025-09-11 | 5.90 | $5.90 | 421800 |
| 2025-09-10 | 5.91 | $5.90 | 474400 |
| 2025-09-09 | 5.91 | $5.90 | 352437 |
| 2025-09-08 | 5.91 | $5.91 | 527700 |
| 2025-09-05 | 5.92 | $5.90 | 549800 |
| 2025-09-04 | 5.92 | $5.89 | 498956 |
| 2025-09-03 | 5.93 | $5.89 | 493346 |
| 2025-09-02 | 5.94 | $5.91 | 527574 |
| 2025-08-29 | 5.94 | $5.94 | 681634 |
| 2025-08-28 | 5.94 | $5.94 | 692240 |
| 2025-08-27 | 5.94 | $5.94 | 312926 |
| 2025-08-26 | 5.94 | $5.92 | 691422 |
| 2025-08-25 | 5.95 | $5.90 | 558400 |
| 2025-08-22 | 5.96 | $5.89 | 604900 |
| 2025-08-21 | 5.97 | $5.96 | 1.1M |
| 2025-08-20 | 5.97 | $5.96 | 674782 |
| 2025-08-19 | 5.97 | $5.97 | 516400 |
| 2025-08-18 | 5.97 | $5.98 | 504542 |
| 2025-08-15 | 5.97 | $5.94 | 392800 |
| 2025-08-14 | 5.97 | $5.98 | 507947 |
| 2025-08-13 | 5.97 | $5.96 | 477595 |
| 2025-08-12 | 5.97 | $5.98 | 442333 |
| 2025-08-11 | 5.97 | $5.97 | 317800 |
| 2025-08-08 | 5.96 | $5.95 | 330657 |
| 2025-08-07 | 5.97 | $5.95 | 588400 |
| 2025-08-06 | 5.97 | $5.97 | 324937 |
| 2025-08-05 | 5.96 | $5.95 | 480838 |
| 2025-08-04 | 5.96 | $5.96 | 286497 |
| 2025-08-01 | 5.96 | $5.96 | 478367 |
| 2025-07-31 | 5.96 | $5.95 | 547200 |
| 2025-07-30 | 5.96 | $5.95 | 412633 |
| 2025-07-29 | 5.96 | $5.95 | 453900 |
| 2025-07-28 | 5.96 | $5.93 | 633256 |
| 2025-07-25 | 5.96 | $5.95 | 742206 |
| 2025-07-24 | 5.96 | $5.88 | 614321 |
| 2025-07-23 | 5.97 | $5.96 | 685771 |
| 2025-07-22 | 5.97 | $5.97 | 556434 |
| 2025-07-21 | 5.96 | $5.94 | 484307 |
| 2025-07-18 | 5.96 | $5.94 | 575039 |
| 2025-07-17 | 5.97 | $5.96 | 534630 |
| 2025-07-16 | 5.96 | $5.94 | 595704 |
| 2025-07-15 | 5.96 | $5.97 | 326100 |
| 2025-07-14 | 5.96 | $5.95 | 360236 |
| 2025-07-11 | 5.95 | $5.95 | 246000 |
| 2025-07-10 | 5.95 | $5.97 | 474110 |
| 2025-07-09 | 5.94 | $5.96 | 469945 |
| 2025-07-08 | 5.93 | $5.93 | 432902 |
| 2025-07-07 | 5.92 | $5.93 | 326700 |
| 2025-07-03 | 5.92 | $5.95 | 477431 |
| 2025-07-02 | 5.90 | $5.94 | 651700 |
| 2025-07-01 | 5.89 | $5.93 | 587871 |
| 2025-06-30 | 5.88 | $5.90 | 546132 |
| 2025-06-27 | 5.87 | $5.89 | 575216 |
| 2025-06-26 | 5.87 | $5.86 | 418039 |
| 2025-06-25 | 5.86 | $5.84 | 274900 |
| 2025-06-24 | 5.87 | $5.81 | 597531 |
| 2025-06-23 | 5.88 | $5.76 | 996500 |
| 2025-06-20 | 5.90 | $5.87 | 592200 |
| 2025-06-18 | 5.90 | $5.88 | 480400 |
| 2025-06-17 | 5.89 | $5.88 | 622112 |
| 2025-06-16 | 5.89 | $5.90 | 552616 |
| 2025-06-13 | 5.88 | $5.91 | 349318 |
| 2025-06-12 | 5.87 | $5.90 | 558616 |
| 2025-06-11 | 5.86 | $5.85 | 481800 |
| 2025-06-10 | 5.86 | $5.85 | 653300 |
| 2025-06-09 | 5.86 | $5.85 | 498385 |
| 2025-06-06 | 5.85 | $5.85 | 361906 |
| 2025-06-05 | 5.85 | $5.84 | 597200 |
| 2025-06-04 | 5.85 | $5.85 | 496400 |
| 2025-06-03 | 5.84 | $5.82 | 577400 |
| 2025-06-02 | 5.84 | $5.85 | 472325 |
| 2025-05-30 | 5.83 | $5.83 | 600822 |
| 2025-05-29 | 5.83 | $5.87 | 543901 |
| 2025-05-28 | 5.81 | $5.77 | 419468 |
| 2025-05-27 | 5.82 | $5.79 | 740801 |
| 2025-05-23 | 5.82 | $5.73 | 490886 |
| 2025-05-22 | 5.83 | $5.73 | 826422 |
| 2025-05-21 | 5.84 | $5.85 | 1.3M |
| 2025-05-20 | 5.83 | $5.92 | 693923 |
| 2025-05-19 | 5.81 | $5.89 | 582934 |
| 2025-05-16 | 5.78 | $5.88 | 429648 |
| 2025-05-15 | 5.75 | $5.91 | 520136 |
| 2025-05-14 | 5.72 | $5.84 | 599700 |
| 2025-05-13 | 5.69 | $5.85 | 860248 |
| 2025-05-12 | 5.65 | $5.80 | 874157 |
| 2025-05-09 | 5.62 | $5.73 | 482200 |
| 2025-05-08 | 5.60 | $5.71 | 371300 |
| 2025-05-07 | 5.58 | $5.67 | 289427 |
| 2025-05-06 | 5.56 | $5.63 | 496700 |
| 2025-05-05 | 5.55 | $5.70 | 554800 |
| 2025-05-02 | 5.53 | $5.68 | 232306 |
| 2025-05-01 | 5.50 | $5.67 | 338701 |
| 2025-04-30 | 5.48 | $5.61 | 965500 |
| 2025-04-29 | 5.46 | $5.61 | 720666 |
| 2025-04-28 | 5.44 | $5.54 | 587308 |
| 2025-04-25 | 5.44 | $5.53 | 428844 |
| 2025-04-24 | 5.43 | $5.54 | 423278 |
| 2025-04-23 | 5.43 | $5.48 | 957900 |
| 2025-04-22 | 5.43 | $5.54 | 788270 |
| 2025-04-21 | 5.43 | $5.45 | 990067 |
| 2025-04-17 | 5.44 | $5.53 | 614536 |
| 2025-04-16 | 5.45 | $5.51 | 431728 |
| 2025-04-15 | 5.45 | $5.52 | 359214 |
| 2025-04-14 | 5.46 | $5.45 | 433464 |
| 2025-04-11 | 5.48 | $5.40 | 639100 |
| 2025-04-10 | 5.52 | $5.36 | 1.1M |
| 2025-04-09 | 5.58 | $5.58 | 1.3M |
| 2025-04-08 | 5.60 | $5.35 | 1.4M |
| 2025-04-07 | 5.67 | $5.17 | 2.2M |
| 2025-04-04 | 5.79 | $5.44 | 2.5M |
| 2025-04-03 | 5.87 | $5.79 | 972225 |
| 2025-04-02 | 5.90 | $5.88 | 519800 |
| 2025-04-01 | 5.91 | $5.87 | 427728 |
| 2025-03-31 | 5.92 | $5.89 | 589639 |
| 2025-03-28 | 5.93 | $5.91 | 692567 |
| 2025-03-27 | 5.94 | $5.92 | 451700 |
| 2025-03-26 | 5.95 | $5.87 | 1.1M |
| 2025-03-25 | 5.97 | $5.97 | 440904 |
| 2025-03-24 | 5.97 | $6.05 | 878449 |
| 2025-03-21 | 5.96 | $6.00 | 510200 |
| 2025-03-20 | 5.96 | $6.00 | 496539 |
| 2025-03-19 | 5.95 | $5.97 | 537963 |
| 2025-03-18 | 5.96 | $5.90 | 395602 |
| 2025-03-17 | 5.97 | $5.92 | 620300 |
| 2025-03-14 | 5.99 | $5.93 | 738600 |
| 2025-03-13 | 6.01 | $5.93 | 390540 |
| 2025-03-12 | 6.03 | $5.96 | 762100 |
| 2025-03-11 | 6.04 | $6.00 | 550000 |
| 2025-03-10 | 6.06 | $6.03 | 319920 |
| 2025-03-07 | 6.06 | $6.06 | 497300 |
| 2025-03-06 | 6.07 | $6.03 | 533324 |
| 2025-03-05 | 6.08 | $6.04 | 458347 |
| 2025-03-04 | 6.08 | $6.04 | 644524 |
| 2025-03-03 | 6.09 | $6.05 | 609047 |
| 2025-02-28 | 6.10 | $6.05 | 420000 |
| 2025-02-27 | 6.11 | $5.99 | 1.1M |
| 2025-02-26 | 6.14 | $6.06 | 634226 |
| 2025-02-25 | 6.15 | $6.10 | 562800 |
| 2025-02-24 | 6.16 | $6.09 | 493528 |
| 2025-02-21 | 6.17 | $6.14 | 524039 |
| 2025-02-20 | 6.18 | $6.23 | 649645 |
| 2025-02-19 | 6.16 | $6.23 | 1.4M |
| 2025-02-18 | 6.14 | $6.20 | 1.1M |
| 2025-02-14 | 6.13 | $6.19 | 537526 |
| 2025-02-13 | 6.11 | $6.17 | 294542 |
| 2025-02-12 | 6.09 | $6.13 | 419500 |
| 2025-02-11 | 6.08 | $6.14 | 328209 |
| 2025-02-10 | 6.07 | $6.12 | 410644 |
| 2025-02-07 | 6.06 | $6.10 | 281300 |
| 2025-02-06 | 6.05 | $6.12 | 366098 |
| 2025-02-05 | 6.04 | $6.10 | 572733 |
| 2025-02-04 | 6.03 | $6.07 | 796902 |
| 2025-02-03 | 6.02 | $6.08 | 755900 |
| 2025-01-31 | 6.01 | $6.10 | 669700 |
| 2025-01-30 | 5.99 | $6.04 | 626000 |
| 2025-01-29 | 5.99 | $6.00 | 516705 |
| 2025-01-28 | 5.99 | $6.00 | 541400 |
| 2025-01-27 | 5.99 | $5.98 | 583420 |
| 2025-01-24 | 6.00 | $6.01 | 744337 |
| 2025-01-23 | 6.00 | $6.10 | 646400 |
| 2025-01-22 | 5.99 | $6.10 | 769215 |
| 2025-01-21 | 5.97 | $6.04 | 965029 |
| 2025-01-17 | 5.96 | $6.09 | 4.1M |
| 2025-01-16 | 5.94 | $6.10 | 1.0M |
| 2025-01-15 | 5.92 | $6.07 | 1.4M |
| 2025-01-14 | 5.90 | $6.00 | 775823 |
| 2025-01-13 | 5.89 | $5.97 | 1.5M |
| 2025-01-10 | 5.89 | $5.93 | 742924 |
| 2025-01-08 | 5.89 | $5.95 | 381600 |
| 2025-01-07 | 5.90 | $5.90 | 924037 |
| 2025-01-06 | 5.91 | $5.92 | 1.4M |
| 2025-01-03 | 5.93 | $5.97 | 1.3M |
| 2025-01-02 | 5.93 | $6.00 | 926937 |
| 2024-12-31 | 5.94 | $5.97 | 1.5M |
| 2024-12-30 | 5.95 | $6.00 | 1.3M |
| 2024-12-27 | 5.95 | $6.05 | 886000 |
| 2024-12-26 | 5.95 | $6.06 | 1.1M |
| 2024-12-24 | 5.94 | $5.99 | 447036 |
| 2024-12-23 | 5.96 | $5.96 | 1.1M |
| 2024-12-20 | 5.97 | $5.94 | 1.2M |
| 2024-12-19 | 6.00 | $5.83 | 1.9M |
| 2024-12-18 | 6.06 | $5.84 | 1.6M |
| 2024-12-17 | 6.12 | $5.93 | 1.2M |
| 2024-12-16 | 6.18 | $5.93 | 2.5M |
| 2024-12-13 | 6.25 | $6.01 | 1.1M |
| 2024-12-12 | 6.31 | $6.01 | 3.8M |
| 2024-12-11 | 6.38 | $6.17 | 3.9M |
| 2024-12-10 | 6.43 | $6.45 | 806500 |
| 2024-12-09 | 6.43 | $6.42 | 636209 |
| 2024-12-06 | 6.43 | $6.42 | 744508 |
| 2024-12-05 | 6.44 | $6.42 | 512300 |
| 2024-12-04 | 6.45 | $6.45 | 493200 |
| 2024-12-03 | 6.45 | $6.49 | 671502 |
| 2024-12-02 | 6.44 | $6.47 | 606865 |
| 2024-11-29 | 6.44 | $6.44 | 573500 |
| 2024-11-27 | 6.44 | $6.42 | 560835 |
| 2024-11-26 | 6.45 | $6.40 | 507498 |
| 2024-11-25 | 6.46 | $6.42 | 557304 |
| 2024-11-22 | 6.47 | $6.42 | 737405 |
| 2024-11-21 | 6.49 | $6.41 | 556837 |
| 2024-11-20 | 6.51 | $6.52 | 807911 |
| 2024-11-19 | 6.50 | $6.52 | 803423 |
| 2024-11-18 | 6.50 | $6.53 | 914201 |
| 2024-11-15 | 6.50 | $6.47 | 695188 |
| 2024-11-14 | 6.50 | $6.49 | 418589 |
| 2024-11-13 | 6.51 | $6.49 | 485922 |
| 2024-11-12 | 6.51 | $6.55 | 531200 |
| 2024-11-11 | 6.50 | $6.55 | 300550 |
| 2024-11-08 | 6.50 | $6.55 | 445400 |
| 2024-11-07 | 6.49 | $6.52 | 483623 |
| 2024-11-06 | 6.48 | $6.46 | 469000 |
| 2024-11-05 | 6.49 | $6.45 | 364600 |
| 2024-11-04 | 6.50 | $6.42 | 1.0M |
| 2024-11-01 | 6.52 | $6.44 | 714800 |
| 2024-10-31 | 6.54 | $6.49 | 728400 |
| 2024-10-30 | 6.55 | $6.48 | 629242 |
| 2024-10-29 | 6.56 | $6.47 | 503800 |
| 2024-10-28 | 6.58 | $6.50 | 492962 |
| 2024-10-25 | 6.59 | $6.47 | 782100 |
| 2024-10-24 | 6.62 | $6.57 | 764116 |
| 2024-10-23 | 6.62 | $6.59 | 738169 |
| 2024-10-22 | 6.62 | $6.61 | 799788 |
| 2024-10-21 | 6.62 | $6.64 | 408514 |
| 2024-10-18 | 6.61 | $6.62 | 553132 |
| 2024-10-17 | 6.60 | $6.61 | 691633 |
| 2024-10-16 | 6.60 | $6.62 | 504613 |
| 2024-10-15 | 6.59 | $6.59 | 638400 |
| 2024-10-14 | 6.58 | $6.61 | 662400 |
| 2024-10-11 | 6.57 | $6.62 | 450800 |
| 2024-10-10 | 6.55 | $6.59 | 511104 |
| 2024-10-09 | 6.54 | $6.58 | 394051 |
| 2024-10-08 | 6.53 | $6.52 | 372800 |
| 2024-10-07 | 6.53 | $6.53 | 600100 |
| 2024-10-04 | 6.53 | $6.53 | 541486 |
| 2024-10-03 | 6.53 | $6.54 | 605616 |
| 2024-10-02 | 6.52 | $6.52 | 509200 |
| 2024-10-01 | 6.52 | $6.61 | 578305 |
| 2024-09-30 | 6.50 | $6.62 | 1.1M |
| 2024-09-27 | 6.47 | $6.51 | 715187 |
| 2024-09-26 | 6.46 | $6.44 | 1.4M |
| 2024-09-25 | 6.46 | $6.45 | 1.1M |
| 2024-09-24 | 6.47 | $6.43 | 519249 |
| 2024-09-23 | 6.47 | $6.39 | 705639 |
| 2024-09-20 | 6.49 | $6.45 | 607669 |
| 2024-09-19 | 6.50 | $6.56 | 766933 |
| 2024-09-18 | 6.48 | $6.54 | 554303 |
| 2024-09-17 | 6.47 | $6.54 | 764400 |
| 2024-09-16 | 6.45 | $6.55 | 553741 |
| 2024-09-13 | 6.43 | $6.51 | 377300 |
| 2024-09-12 | 6.42 | $6.46 | 703434 |
| 2024-09-11 | 6.41 | $6.48 | 451679 |
| 2024-09-10 | 6.40 | $6.48 | 562786 |
| 2024-09-09 | 6.39 | $6.45 | 451800 |
| 2024-09-06 | 6.38 | $6.40 | 375500 |
| 2024-09-05 | 6.38 | $6.44 | 425400 |
| 2024-09-04 | 6.37 | $6.47 | 887000 |
| 2024-09-03 | 6.35 | $6.41 | 601913 |
| 2024-08-30 | 6.35 | $6.41 | 733700 |
| 2024-08-29 | 6.34 | $6.42 | 550300 |
| 2024-08-28 | 6.33 | $6.36 | 648900 |
| 2024-08-27 | 6.33 | $6.37 | 320104 |
| 2024-08-26 | 6.33 | $6.36 | 587214 |
| 2024-08-23 | 6.34 | $6.33 | 745065 |
| 2024-08-22 | 6.35 | $6.42 | 926086 |
| 2024-08-21 | 6.35 | $6.46 | 726128 |
| 2024-08-20 | 6.33 | $6.42 | 759000 |
| 2024-08-19 | 6.33 | $6.42 | 811141 |
| 2024-08-16 | 6.32 | $6.40 | 786333 |
| 2024-08-15 | 6.32 | $6.31 | 1.9M |
| 2024-08-14 | 6.33 | $6.33 | 632165 |
| 2024-08-13 | 6.35 | $6.35 | 603141 |
| 2024-08-12 | 6.36 | $6.37 | 493000 |
| 2024-08-09 | 6.38 | $6.36 | 636738 |
| 2024-08-08 | 6.39 | $6.33 | 892900 |
| 2024-08-07 | 6.42 | $6.34 | 703134 |
| 2024-08-06 | 6.45 | $6.35 | 688004 |
| 2024-08-05 | 6.49 | $6.30 | 1.2M |
| 2024-08-02 | 6.54 | $6.49 | 980600 |
| 2024-08-01 | 6.56 | $6.55 | 1.2M |
| 2024-07-31 | 6.57 | $6.53 | 937717 |
| 2024-07-30 | 6.59 | $6.49 | 806400 |
| 2024-07-29 | 6.62 | $6.49 | 847804 |
| 2024-07-26 | 6.65 | $6.48 | 818600 |
| 2024-07-25 | 6.70 | $6.48 | 934319 |
| 2024-07-24 | 6.75 | $6.48 | 1.4M |
| 2024-07-23 | 6.80 | $6.67 | 985942 |
| 2024-07-22 | 6.83 | $6.71 | 746598 |
| 2024-07-19 | 6.85 | $6.71 | 394233 |
| 2024-07-18 | 6.88 | $6.92 | 500903 |
| 2024-07-17 | 6.87 | $6.98 | 559900 |
| 2024-07-16 | 6.84 | $6.99 | 474344 |
| 2024-07-15 | 6.80 | $6.92 | 442937 |
| 2024-07-12 | 6.77 | $6.86 | 387700 |
| 2024-07-11 | 6.76 | $6.86 | 366259 |
| 2024-07-10 | 6.73 | $6.82 | 351149 |
| 2024-07-09 | 6.72 | $6.76 | 398798 |
| 2024-07-08 | 6.71 | $6.69 | 381200 |
| 2024-07-05 | 6.72 | $6.68 | 432700 |
| 2024-07-03 | 6.73 | $6.65 | 349419 |
| 2024-07-02 | 6.74 | $6.70 | 717118 |
| 2024-07-01 | 6.75 | $6.72 | 488057 |
| 2024-06-28 | 6.76 | $6.78 | 421533 |
| 2024-06-27 | 6.76 | $6.69 | 493700 |
| 2024-06-26 | 6.77 | $6.66 | 360312 |
| 2024-06-25 | 6.80 | $6.69 | 310248 |
| 2024-06-24 | 6.82 | $6.69 | 421600 |
| 2024-06-21 | 6.84 | $6.80 | 197110 |
| 2024-06-20 | 6.85 | $6.92 | 432131 |
| 2024-06-18 | 6.83 | $6.88 | 407637 |
| 2024-06-17 | 6.81 | $6.91 | 544700 |
| 2024-06-14 | 6.79 | $6.76 | 300613 |
| 2024-06-13 | 6.79 | $6.81 | 213614 |
| 2024-06-12 | 6.78 | $6.83 | 226540 |
| 2024-06-11 | 6.77 | $6.81 | 183705 |
| 2024-06-10 | 6.76 | $6.80 | 350099 |
| 2024-06-07 | 6.75 | $6.79 | 285953 |
| 2024-06-06 | 6.74 | $6.76 | 222900 |
| 2024-06-05 | 6.74 | $6.74 | 292007 |
| 2024-06-04 | 6.74 | $6.74 | 251106 |
| 2024-06-03 | 6.74 | $6.73 | 371645 |
| 2024-05-31 | 6.74 | $6.70 | 412710 |
| 2024-05-30 | 6.75 | $6.63 | 489012 |
| 2024-05-29 | 6.77 | $6.64 | 260600 |
| 2024-05-28 | 6.80 | $6.68 | 325124 |
| 2024-05-24 | 6.82 | $6.70 | 217642 |
| 2024-05-23 | 6.84 | $6.70 | 537600 |
| 2024-05-22 | 6.86 | $6.81 | 305456 |
| 2024-05-21 | 6.86 | $6.89 | 465546 |
| 2024-05-20 | 6.85 | $6.99 | 595529 |
| 2024-05-17 | 6.81 | $6.94 | 284300 |
| 2024-05-16 | 6.78 | $6.92 | 262743 |
| 2024-05-15 | 6.74 | $6.92 | 356777 |
| 2024-05-14 | 6.70 | $6.85 | 343900 |
| 2024-05-13 | 6.67 | $6.77 | 237732 |
| 2024-05-10 | 6.65 | $6.75 | 245900 |
| 2024-05-09 | 6.63 | $6.75 | 214015 |
| 2024-05-08 | 6.61 | $6.72 | 271751 |
| 2024-05-07 | 6.59 | $6.76 | 404822 |
| 2024-05-06 | 6.56 | $6.73 | 372811 |
| 2024-05-03 | 6.53 | $6.63 | 272131 |
| 2024-05-02 | 6.51 | $6.53 | 242305 |
| 2024-05-01 | 6.52 | $6.54 | 264500 |
| 2024-04-30 | 6.53 | $6.54 | 292900 |
| 2024-04-29 | 6.53 | $6.52 | 250100 |
| 2024-04-26 | 6.55 | $6.52 | 289800 |
| 2024-04-25 | 6.56 | $6.46 | 345898 |
| 2024-04-24 | 6.59 | $6.47 | 868943 |
| 2024-04-23 | 6.63 | $6.58 | 342100 |
| 2024-04-22 | 6.64 | $6.57 | 375241 |
| 2024-04-19 | 6.66 | $6.68 | 475200 |
| 2024-04-18 | 6.67 | $6.72 | 381000 |
| 2024-04-17 | 6.66 | $6.67 | 498400 |
| 2024-04-16 | 6.67 | $6.59 | 345700 |
| 2024-04-15 | 6.69 | $6.58 | 525411 |
| 2024-04-12 | 6.72 | $6.62 | 404300 |
| 2024-04-11 | 6.75 | $6.69 | 432242 |
| 2024-04-10 | 6.76 | $6.74 | 330072 |
| 2024-04-09 | 6.77 | $6.78 | 232600 |
| 2024-04-08 | 6.77 | $6.77 | 192528 |
| 2024-04-05 | 6.77 | $6.73 | 233365 |
| 2024-04-04 | 6.78 | $6.73 | 411247 |
| 2024-04-03 | 6.80 | $6.77 | 230113 |
| 2024-04-02 | 6.80 | $6.76 | 249800 |
| 2024-04-01 | 6.81 | $6.80 | 357400 |
| 2024-03-28 | 6.82 | $6.78 | 272400 |
| 2024-03-27 | 6.83 | $6.75 | 443744 |
| 2024-03-26 | 6.84 | $6.74 | 225807 |
| 2024-03-25 | 6.86 | $6.71 | 477500 |
| 2024-03-22 | 6.90 | $6.72 | 522500 |
| 2024-03-21 | 6.93 | $6.81 | 345767 |
| 2024-03-20 | 6.95 | $6.89 | 432621 |
| 2024-03-19 | 6.96 | $7.04 | 509330 |
| 2024-03-18 | 6.93 | $7.01 | 507949 |
| 2024-03-15 | 6.91 | $6.94 | 215206 |
| 2024-03-14 | 6.90 | $6.93 | 306100 |
| 2024-03-13 | 6.88 | $6.98 | 271813 |
| 2024-03-12 | 6.86 | $6.93 | 240696 |
| 2024-03-11 | 6.84 | $6.87 | 417719 |
| 2024-03-08 | 6.83 | $6.89 | 273100 |
| 2024-03-07 | 6.82 | $6.84 | 204001 |
| 2024-03-06 | 6.81 | $6.85 | 184243 |
| 2024-03-05 | 6.80 | $6.83 | 151367 |
| 2024-03-04 | 6.80 | $6.85 | 339923 |
| 2024-03-01 | 6.79 | $6.83 | 248100 |
| 2024-02-29 | 6.78 | $6.80 | 234300 |
| 2024-02-28 | 6.77 | $6.76 | 258000 |
| 2024-02-27 | 6.78 | $6.76 | 206300 |
| 2024-02-26 | 6.78 | $6.71 | 216800 |
| 2024-02-23 | 6.79 | $6.74 | 242413 |
| 2024-02-22 | 6.80 | $6.78 | 266011 |
| 2024-02-21 | 6.81 | $6.79 | 352249 |
| 2024-02-20 | 6.81 | $6.87 | 439629 |
| 2024-02-16 | 6.80 | $6.82 | 249100 |
| 2024-02-15 | 6.79 | $6.84 | 326569 |
| 2024-02-14 | 6.78 | $6.76 | 287432 |
| 2024-02-13 | 6.78 | $6.75 | 314900 |
| 2024-02-12 | 6.79 | $6.77 | 353126 |
| 2024-02-09 | 6.79 | $6.75 | 379448 |
| 2024-02-08 | 6.80 | $6.73 | 303638 |
| 2024-02-07 | 6.82 | $6.75 | 248645 |
| 2024-02-06 | 6.83 | $6.76 | 295466 |
| 2024-02-05 | 6.84 | $6.69 | 331601 |
| 2024-02-02 | 6.87 | $6.76 | 597931 |
| 2024-02-01 | 6.88 | $6.85 | 495892 |
| 2024-01-31 | 6.88 | $6.87 | 543700 |
| 2024-01-30 | 6.88 | $6.87 | 151640 |
| 2024-01-29 | 6.87 | $6.86 | 319800 |
| 2024-01-26 | 6.87 | $6.82 | 170600 |
| 2024-01-25 | 6.87 | $6.79 | 162200 |
| 2024-01-24 | 6.88 | $6.75 | 240007 |
| 2024-01-23 | 6.90 | $6.77 | 191300 |
| 2024-01-22 | 6.92 | $6.88 | 580064 |
| 2024-01-19 | 6.92 | $6.85 | 442323 |
| 2024-01-18 | 6.92 | $6.87 | 325664 |
| 2024-01-17 | 6.92 | $6.79 | 592246 |
| 2024-01-16 | 6.93 | $6.90 | 489637 |
| 2024-01-12 | 6.92 | $6.87 | 408496 |
| 2024-01-11 | 6.92 | $6.91 | 319412 |
| 2024-01-10 | 6.90 | $6.92 | 412207 |
| 2024-01-09 | 6.89 | $6.83 | 375400 |
| 2024-01-08 | 6.88 | $6.78 | 259124 |
| 2024-01-05 | 6.89 | $6.75 | 308744 |
| 2024-01-04 | 6.90 | $6.74 | 374400 |
| 2024-01-03 | 6.91 | $6.75 | 376400 |
| 2024-01-02 | 6.93 | $6.75 | 392800 |
| 2023-12-29 | 6.94 | $6.80 | 501754 |
| 2023-12-28 | 6.95 | $6.91 | 318400 |
| 2023-12-27 | 6.93 | $6.91 | 319234 |
| 2023-12-26 | 6.90 | $6.89 | 335913 |
| 2023-12-22 | 6.88 | $6.93 | 256533 |
| 2023-12-21 | 6.84 | $6.93 | 300821 |
| 2023-12-20 | 6.80 | $6.84 | 314300 |
| 2023-12-19 | 6.76 | $7.00 | 422551 |
| 2023-12-18 | 6.69 | $6.96 | 318712 |
| 2023-12-15 | 6.61 | $6.91 | 433346 |
| 2023-12-14 | 6.53 | $6.73 | 390221 |
| 2023-12-13 | 6.47 | $6.65 | 390300 |
| 2023-12-12 | 6.42 | $6.53 | 210017 |
| 2023-12-11 | 6.38 | $6.47 | 205800 |
| 2023-12-08 | 6.36 | $6.51 | 256883 |
| 2023-12-07 | 6.31 | $6.51 | 387337 |
| 2023-12-06 | 6.26 | $6.49 | 436323 |
| 2023-12-05 | 6.21 | $6.40 | 334100 |
| 2023-12-04 | 6.17 | $6.33 | 359703 |
| 2023-12-01 | 6.13 | $6.31 | 258106 |
| 2023-11-30 | 6.10 | $6.16 | 265504 |
| 2023-11-29 | 6.09 | $6.13 | 363723 |
| 2023-11-28 | 6.08 | $6.10 | 290200 |
| 2023-11-27 | 6.08 | $6.11 | 214411 |
| 2023-11-24 | 6.08 | $6.09 | 117018 |
| 2023-11-22 | 6.08 | $6.08 | 356720 |
| 2023-11-21 | 6.08 | $6.13 | 411600 |
| 2023-11-20 | 6.08 | $6.27 | 380509 |
| 2023-11-17 | 6.04 | $6.25 | 426241 |
| 2023-11-16 | 6.01 | $6.19 | 398209 |
| 2023-11-15 | 5.98 | $6.15 | 284241 |
| 2023-11-14 | 5.95 | $6.13 | 402969 |
| 2023-11-13 | 5.93 | $6.03 | 287936 |
| 2023-11-10 | 5.92 | $6.07 | 197282 |
| 2023-11-09 | 5.91 | $6.05 | 272237 |
| 2023-11-08 | 5.90 | $6.10 | 258031 |
| 2023-11-07 | 5.88 | $6.10 | 204600 |
| 2023-11-06 | 5.85 | $6.08 | 260100 |
| 2023-11-03 | 5.83 | $6.18 | 318503 |
| 2023-11-02 | 5.78 | $6.10 | 479230 |
| 2023-11-01 | 5.74 | $5.89 | 498400 |
| 2023-10-31 | 5.75 | $5.78 | 513727 |
| 2023-10-30 | 5.78 | $5.65 | 301211 |
| 2023-10-27 | 5.84 | $5.62 | 304493 |
| 2023-10-26 | 5.92 | $5.67 | 328551 |
| 2023-10-25 | 6.01 | $5.72 | 527081 |
| 2023-10-24 | 6.10 | $5.93 | 639300 |
| 2023-10-23 | 6.16 | $6.07 | 238100 |
| 2023-10-20 | 6.20 | $6.20 | 308900 |
| 2023-10-19 | 6.22 | $6.26 | 251073 |
| 2023-10-18 | 6.24 | $6.25 | 364720 |
| 2023-10-17 | 6.26 | $6.25 | 329100 |
| 2023-10-16 | 6.29 | $6.37 | 223650 |
| 2023-10-13 | 6.30 | $6.39 | 205898 |
| 2023-10-12 | 6.31 | $6.35 | 273127 |
| 2023-10-11 | 6.32 | $6.33 | 268032 |
| 2023-10-10 | 6.35 | $6.22 | 454316 |
| 2023-10-09 | 6.40 | $6.18 | 222350 |
| 2023-10-06 | 6.48 | $6.11 | 400000 |
| 2023-10-05 | 6.58 | $6.14 | 480816 |
| 2023-10-04 | 6.69 | $6.24 | 823600 |
| 2023-10-03 | 6.79 | $6.48 | 558836 |
| 2023-10-02 | 6.87 | $6.69 | 463132 |
| 2023-09-29 | 6.91 | $6.80 | 337800 |
| 2023-09-28 | 6.94 | $6.81 | 202500 |
| 2023-09-27 | 6.97 | $6.81 | 240800 |
| 2023-09-26 | 7.00 | $6.80 | 299700 |
| 2023-09-25 | 7.05 | $6.93 | 153250 |
| 2023-09-22 | 7.07 | $6.97 | 174101 |
| 2023-09-21 | 7.09 | $6.96 | 315299 |
| 2023-09-20 | 7.11 | $7.09 | 320744 |
| 2023-09-19 | 7.10 | $7.15 | 368743 |
| 2023-09-18 | 7.09 | $7.10 | 176900 |
| 2023-09-15 | 7.08 | $7.06 | 127700 |
| 2023-09-14 | 7.07 | $7.07 | 259900 |
| 2023-09-13 | 7.07 | $7.10 | 225200 |
| 2023-09-12 | 7.06 | $7.08 | 158435 |
| 2023-09-11 | 7.04 | $7.06 | 193300 |
| 2023-09-08 | 7.03 | $7.05 | 83241 |
| 2023-09-07 | 7.03 | $7.06 | 222400 |
| 2023-09-06 | 7.01 | $7.10 | 249400 |
| 2023-09-05 | 6.99 | $7.01 | 152991 |
| 2023-09-01 | 6.98 | $7.00 | 278600 |
| 2023-08-31 | 6.97 | $7.00 | 248600 |
| 2023-08-30 | 6.96 | $6.98 | 179841 |
| 2023-08-29 | 6.96 | $6.95 | 176232 |
| 2023-08-28 | 6.95 | $6.93 | 148047 |
| 2023-08-25 | 6.96 | $6.93 | 179827 |
| 2023-08-24 | 6.96 | $6.94 | 177900 |
| 2023-08-23 | 6.96 | $6.93 | 194378 |
| 2023-08-22 | 6.96 | $7.00 | 365450 |
| 2023-08-21 | 6.95 | $7.01 | 390500 |
| 2023-08-18 | 6.93 | $6.95 | 437500 |
| 2023-08-17 | 6.92 | $6.93 | 325300 |
| 2023-08-16 | 6.91 | $6.90 | 238115 |
| 2023-08-15 | 6.91 | $6.93 | 132217 |
| 2023-08-14 | 6.91 | $6.93 | 189900 |
| 2023-08-11 | 6.90 | $6.92 | 238403 |
| 2023-08-10 | 6.89 | $6.92 | 267313 |
| 2023-08-09 | 6.89 | $6.90 | 258550 |
| 2023-08-08 | 6.88 | $6.90 | 202048 |
| 2023-08-07 | 6.88 | $6.88 | 427211 |
| 2023-08-04 | 6.87 | $6.87 | 267500 |
| 2023-08-03 | 6.87 | $6.84 | 190800 |
| 2023-08-02 | 6.88 | $6.86 | 259847 |
| 2023-08-01 | 6.88 | $6.88 | 231042 |
| 2023-07-31 | 6.88 | $6.88 | 300252 |
| 2023-07-28 | 6.88 | $6.85 | 264100 |
| 2023-07-27 | 6.88 | $6.84 | 276247 |
| 2023-07-26 | 6.89 | $6.87 | 349100 |
| 2023-07-25 | 6.89 | $6.85 | 226321 |
| 2023-07-24 | 6.89 | $6.84 | 297968 |
| 2023-07-21 | 6.90 | $6.80 | 393600 |
| 2023-07-20 | 6.91 | $6.95 | 682816 |
| 2023-07-19 | 6.90 | $6.94 | 427644 |
| 2023-07-18 | 6.89 | $6.93 | 333971 |
| 2023-07-17 | 6.87 | $6.92 | 667425 |
| 2023-07-14 | 6.86 | $6.90 | 174900 |
| 2023-07-13 | 6.85 | $6.85 | 366249 |
| 2023-07-12 | 6.85 | $6.81 | 368356 |
| 2023-07-11 | 6.85 | $6.81 | 224100 |
| 2023-07-10 | 6.86 | $6.82 | 247444 |
| 2023-07-07 | 6.86 | $6.82 | 241655 |
| 2023-07-06 | 6.86 | $6.80 | 473011 |
| 2023-07-05 | 6.87 | $6.87 | 332500 |
| 2023-07-03 | 6.87 | $6.86 | 153807 |
| 2023-06-30 | 6.87 | $6.84 | 215300 |
| 2023-06-29 | 6.86 | $6.82 | 141602 |
| 2023-06-28 | 6.87 | $6.84 | 211543 |
| 2023-06-27 | 6.87 | $6.78 | 164957 |
| 2023-06-26 | 6.88 | $6.78 | 207826 |
| 2023-06-23 | 6.89 | $6.80 | 292900 |
| 2023-06-22 | 6.90 | $6.82 | 176675 |
| 2023-06-21 | 6.91 | $6.98 | 455775 |
| 2023-06-20 | 6.89 | $6.96 | 278972 |
| 2023-06-16 | 6.86 | $6.92 | 226200 |
| 2023-06-15 | 6.84 | $6.88 | 408870 |
| 2023-06-14 | 6.82 | $6.96 | 374441 |
| 2023-06-13 | 6.79 | $6.90 | 347516 |
| 2023-06-12 | 6.75 | $6.84 | 222813 |
| 2023-06-09 | 6.73 | $6.76 | 193100 |
| 2023-06-08 | 6.72 | $6.89 | 192500 |
| 2023-06-07 | 6.68 | $6.81 | 290600 |
| 2023-06-06 | 6.65 | $6.77 | 171100 |
| 2023-06-05 | 6.63 | $6.72 | 121025 |
| 2023-06-02 | 6.61 | $6.70 | 217700 |
| 2023-06-01 | 6.59 | $6.72 | 206900 |
| 2023-05-31 | 6.56 | $6.65 | 245500 |
| 2023-05-30 | 6.55 | $6.60 | 165113 |
| 2023-05-26 | 6.55 | $6.61 | 231400 |
| 2023-05-25 | 6.54 | $6.46 | 212116 |
| 2023-05-24 | 6.56 | $6.51 | 230041 |
| 2023-05-23 | 6.58 | $6.56 | 150462 |
| 2023-05-22 | 6.58 | $6.57 | 178000 |
| 2023-05-19 | 6.59 | $6.62 | 133600 |
| 2023-05-18 | 6.59 | $6.59 | 166026 |
| 2023-05-17 | 6.60 | $6.73 | 273228 |
| 2023-05-16 | 6.57 | $6.66 | 253411 |
| 2023-05-15 | 6.56 | $6.65 | 261513 |
| 2023-05-12 | 6.55 | $6.57 | 241062 |
| 2023-05-11 | 6.55 | $6.61 | 257100 |
| 2023-05-10 | 6.55 | $6.60 | 152260 |
| 2023-05-09 | 6.55 | $6.57 | 147000 |
| 2023-05-08 | 6.55 | $6.55 | 211000 |
| 2023-05-05 | 6.56 | $6.60 | 245602 |
| 2023-05-04 | 6.56 | $6.57 | 190500 |
| 2023-05-03 | 6.57 | $6.56 | 175123 |
| 2023-05-02 | 6.59 | $6.58 | 278200 |
| 2023-05-01 | 6.60 | $6.69 | 216600 |
| 2023-04-28 | 6.59 | $6.73 | 305400 |
| 2023-04-27 | 6.57 | $6.61 | 281600 |
| 2023-04-26 | 6.57 | $6.67 | 213275 |
| 2023-04-25 | 6.57 | $6.61 | 165407 |
| 2023-04-24 | 6.57 | $6.69 | 278545 |
| 2023-04-21 | 6.56 | $6.60 | 201041 |
| 2023-04-20 | 6.57 | $6.56 | 313603 |
| 2023-04-19 | 6.59 | $6.74 | 540709 |
| 2023-04-18 | 6.58 | $6.79 | 275300 |
| 2023-04-17 | 6.55 | $6.74 | 493231 |
| 2023-04-14 | 6.53 | $6.76 | 161000 |
| 2023-04-13 | 6.51 | $6.78 | 243209 |
| 2023-04-12 | 6.47 | $6.75 | 430900 |
| 2023-04-11 | 6.44 | $6.63 | 353235 |
| 2023-04-10 | 6.43 | $6.61 | 329500 |
| 2023-04-06 | 6.43 | $6.62 | 384400 |
| 2023-04-05 | 6.43 | $6.48 | 383512 |
| 2023-04-04 | 6.45 | $6.54 | 321800 |
| 2023-04-03 | 6.47 | $6.66 | 428900 |
| 2023-03-31 | 6.47 | $6.67 | 272744 |
| 2023-03-30 | 6.47 | $6.54 | 353026 |
| 2023-03-29 | 6.50 | $6.50 | 275539 |
| 2023-03-28 | 6.54 | $6.49 | 111732 |
| 2023-03-27 | 6.60 | $6.45 | 326441 |
| 2023-03-24 | 6.67 | $6.50 | 243218 |
| 2023-03-23 | 6.75 | $6.55 | 339300 |
| 2023-03-22 | 6.83 | $6.79 | 248203 |
| 2023-03-21 | 6.88 | $6.81 | 191542 |
| 2023-03-20 | 6.93 | $6.75 | 278000 |
| 2023-03-17 | 7.01 | $6.81 | 234132 |
| 2023-03-16 | 7.08 | $6.75 | 362607 |
| 2023-03-15 | 7.19 | $6.77 | 428400 |
| 2023-03-14 | 7.30 | $7.00 | 339817 |
| 2023-03-13 | 7.39 | $6.87 | 423926 |
| 2023-03-10 | 7.52 | $7.22 | 208500 |
| 2023-03-09 | 7.60 | $7.30 | 237858 |
| 2023-03-08 | 7.67 | $7.51 | 178641 |
| 2023-03-07 | 7.71 | $7.55 | 132722 |
| 2023-03-06 | 7.75 | $7.58 | 197425 |
| 2023-03-03 | 7.79 | $7.50 | 129614 |
| 2023-03-02 | 7.86 | $7.41 | 134000 |
| 2023-03-01 | 7.95 | $7.45 | 378900 |
| 2023-02-28 | 8.05 | $7.65 | 171003 |
| 2023-02-27 | 8.12 | $7.62 | 290527 |
| 2023-02-24 | 8.21 | $7.60 | 290742 |
| 2023-02-23 | 8.32 | $8.06 | 105700 |
| 2023-02-22 | 8.35 | $7.92 | 195849 |
| 2023-02-21 | 8.41 | $8.04 | 242773 |
| 2023-02-17 | 8.45 | $8.36 | 139946 |
| 2023-02-16 | 8.43 | $8.50 | 176200 |
| 2023-02-15 | 8.38 | $8.47 | 190665 |
| 2023-02-14 | 8.32 | $8.38 | 373928 |
| 2023-02-13 | 8.27 | $8.49 | 212600 |
| 2023-02-10 | 8.18 | $8.26 | 210727 |
| 2023-02-09 | 8.13 | $8.08 | 125679 |
| 2023-02-08 | 8.10 | $8.09 | 158144 |
| 2023-02-07 | 8.07 | $8.11 | 160091 |
| 2023-02-06 | 8.03 | $8.15 | 137561 |
| 2023-02-03 | 7.97 | $7.99 | 172438 |
| 2023-02-02 | 7.93 | $7.97 | 200136 |
| 2023-02-01 | 7.89 | $7.87 | 234803 |
| 2023-01-31 | 7.86 | $7.74 | 206100 |
| 2023-01-30 | 7.85 | $7.66 | 217835 |
| 2023-01-27 | 7.86 | $7.81 | 229979 |
| 2023-01-26 | 7.83 | $7.84 | 219603 |
| 2023-01-25 | 7.79 | $7.97 | 133146 |
| 2023-01-24 | 7.71 | $7.92 | 109300 |
| 2023-01-23 | 7.64 | $7.90 | 382641 |
| 2023-01-20 | 7.55 | $8.21 | 518106 |
| 2023-01-19 | 7.38 | $7.95 | 262611 |
| 2023-01-18 | 7.23 | $7.68 | 261300 |
| 2023-01-17 | 7.12 | $7.51 | 279346 |
| 2023-01-13 | 7.03 | $7.31 | 281497 |
| 2023-01-12 | 6.97 | $7.14 | 146200 |
| 2023-01-11 | 6.93 | $7.02 | 204815 |
| 2023-01-10 | 6.91 | $6.99 | 157854 |
| 2023-01-09 | 6.89 | $6.84 | 152900 |
| 2023-01-06 | 6.90 | $6.78 | 121300 |
| 2023-01-05 | 6.92 | $6.75 | 102800 |
| 2023-01-04 | 6.96 | $6.82 | 108300 |
| 2023-01-03 | 6.98 | $6.76 | 134600 |
| 2022-12-30 | 7.02 | $6.78 | 203937 |
| 2022-12-29 | 7.06 | $6.92 | 224372 |
| 2022-12-28 | 7.08 | $7.16 | 115587 |
| 2022-12-27 | 7.06 | $7.14 | 73100 |
| 2022-12-23 | 7.03 | $7.17 | 126224 |
| 2022-12-22 | 6.99 | $6.87 | 114623 |
| 2022-12-21 | 7.01 | $6.95 | 132225 |
| 2022-12-20 | 7.01 | $6.92 | 96100 |
| 2022-12-19 | 7.02 | $6.88 | 119611 |
| 2022-12-16 | 7.03 | $6.89 | 141400 |
| 2022-12-15 | 7.05 | $6.95 | 128686 |
| 2022-12-14 | 7.06 | $6.99 | 135300 |
| 2022-12-13 | 7.06 | $7.05 | 137600 |
| 2022-12-12 | 7.04 | $7.04 | 123900 |
| 2022-12-09 | 7.02 | $6.98 | 139100 |
| 2022-12-08 | 7.02 | $7.06 | 115027 |
| 2022-12-07 | 6.99 | $7.04 | 139836 |
| 2022-12-06 | 6.96 | $7.05 | 103700 |
| 2022-12-05 | 6.93 | $6.97 | 151800 |
| 2022-12-02 | 6.91 | $6.97 | 113817 |
| 2022-12-01 | 6.88 | $7.10 | 105200 |
| 2022-11-30 | 6.82 | $7.16 | 223309 |
| 2022-11-29 | 6.74 | $6.89 | 129339 |
| 2022-11-28 | 6.70 | $6.81 | 146731 |
| 2022-11-25 | 6.67 | $6.76 | 96200 |
| 2022-11-23 | 6.64 | $6.74 | 114600 |
| 2022-11-22 | 6.62 | $6.74 | 202621 |
| 2022-11-21 | 6.59 | $6.69 | 106300 |
| 2022-11-18 | 6.57 | $6.79 | 135600 |
| 2022-11-17 | 6.52 | $6.75 | 129992 |
| 2022-11-16 | 6.47 | $6.78 | 170400 |
| 2022-11-15 | 6.42 | $6.87 | 237800 |
| 2022-11-14 | 6.33 | $6.57 | 159339 |
| 2022-11-11 | 6.29 | $6.49 | 144000 |
| 2022-11-10 | 6.27 | $6.48 | 131500 |
| 2022-11-09 | 6.24 | $6.37 | 112104 |
| 2022-11-08 | 6.23 | $6.47 | 160532 |
| 2022-11-07 | 6.20 | $6.45 | 109100 |
| 2022-11-04 | 6.18 | $6.38 | 93140 |
| 2022-11-03 | 6.16 | $6.32 | 121005 |
| 2022-11-02 | 6.16 | $6.43 | 85833 |
| 2022-11-01 | 6.13 | $6.49 | 129500 |
| 2022-10-31 | 6.09 | $6.37 | 161000 |
| 2022-10-28 | 6.07 | $6.28 | 165115 |
| 2022-10-27 | 6.07 | $6.25 | 107333 |
| 2022-10-26 | 6.08 | $6.26 | 203500 |
| 2022-10-25 | 6.08 | $6.28 | 126166 |
| 2022-10-24 | 6.09 | $6.17 | 155812 |
| 2022-10-21 | 6.12 | $6.16 | 150612 |
| 2022-10-20 | 6.17 | $6.22 | 169400 |
| 2022-10-19 | 6.21 | $6.32 | 228746 |
| 2022-10-18 | 6.24 | $6.44 | 184400 |
| 2022-10-17 | 6.25 | $6.37 | 165500 |
| 2022-10-14 | 6.28 | $6.21 | 94820 |
| 2022-10-13 | 6.35 | $6.35 | 199100 |
| 2022-10-12 | 6.40 | $6.45 | 88722 |
| 2022-10-11 | 6.45 | $6.58 | 123700 |
| 2022-10-10 | 6.48 | $6.52 | 64700 |
| 2022-10-07 | 6.53 | $6.42 | 90535 |
| 2022-10-06 | 6.61 | $6.56 | 111100 |
| 2022-10-05 | 6.68 | $6.62 | 173947 |
| 2022-10-04 | 6.75 | $6.72 | 102127 |
| 2022-10-03 | 6.81 | $6.52 | 139443 |
| 2022-09-30 | 6.92 | $6.49 | 174570 |
| 2022-09-29 | 7.07 | $6.57 | 98742 |
| 2022-09-28 | 7.22 | $6.70 | 170339 |
| 2022-09-27 | 7.37 | $6.57 | 192936 |
| 2022-09-26 | 7.58 | $6.79 | 321628 |
| 2022-09-23 | 7.77 | $7.32 | 166730 |
| 2022-09-22 | 7.89 | $7.65 | 97226 |
| 2022-09-21 | 7.95 | $7.95 | 97402 |
| 2022-09-20 | 7.96 | $7.98 | 76800 |
| 2022-09-19 | 7.97 | $8.02 | 74100 |
| 2022-09-16 | 7.97 | $7.93 | 67710 |
| 2022-09-15 | 7.99 | $7.96 | 86054 |
| 2022-09-14 | 8.01 | $8.07 | 49300 |
| 2022-09-13 | 8.01 | $8.02 | 65445 |
| 2022-09-12 | 8.02 | $8.10 | 98800 |
| 2022-09-09 | 8.02 | $7.92 | 57117 |
| 2022-09-08 | 8.05 | $7.90 | 68900 |
| 2022-09-07 | 8.10 | $7.89 | 64000 |
| 2022-09-06 | 8.15 | $7.84 | 85726 |
| 2022-09-02 | 8.22 | $7.90 | 65008 |
| 2022-09-01 | 8.29 | $7.94 | 103536 |
| 2022-08-31 | 8.37 | $8.06 | 83308 |
| 2022-08-30 | 8.43 | $8.08 | 81300 |
| 2022-08-29 | 8.50 | $8.22 | 96600 |
| 2022-08-26 | 8.55 | $8.21 | 64937 |
| 2022-08-25 | 8.60 | $8.32 | 59035 |
| 2022-08-24 | 8.64 | $8.36 | 124843 |
| 2022-08-23 | 8.68 | $8.46 | 90846 |
| 2022-08-22 | 8.71 | $8.58 | 135000 |
| 2022-08-19 | 8.71 | $8.67 | 105431 |
| 2022-08-18 | 8.69 | $8.64 | 123700 |
| 2022-08-17 | 8.67 | $8.65 | 118033 |
| 2022-08-16 | 8.65 | $8.70 | 153092 |
| 2022-08-15 | 8.61 | $8.67 | 157200 |
| 2022-08-12 | 8.57 | $8.69 | 227204 |
| 2022-08-11 | 8.52 | $8.72 | 118150 |
| 2022-08-10 | 8.45 | $8.66 | 103430 |
| 2022-08-09 | 8.38 | $8.59 | 80211 |
| 2022-08-08 | 8.31 | $8.55 | 134400 |
| 2022-08-05 | 8.25 | $8.60 | 178113 |
| 2022-08-04 | 8.15 | $8.53 | 208044 |
| 2022-08-03 | 8.06 | $8.39 | 135300 |
| 2022-08-02 | 7.99 | $8.27 | 116111 |
| 2022-08-01 | 7.92 | $8.19 | 200300 |
| 2022-07-29 | 7.86 | $8.02 | 194916 |
| 2022-07-28 | 7.83 | $7.98 | 118743 |
| 2022-07-27 | 7.80 | $8.00 | 117700 |
| 2022-07-26 | 7.77 | $7.92 | 71000 |
| 2022-07-25 | 7.74 | $7.97 | 97404 |
| 2022-07-22 | 7.70 | $7.93 | 74700 |
| 2022-07-21 | 7.66 | $7.95 | 75200 |
| 2022-07-20 | 7.62 | $7.99 | 107947 |
| 2022-07-19 | 7.55 | $7.85 | 132300 |
| 2022-07-18 | 7.51 | $7.65 | 126405 |
| 2022-07-15 | 7.51 | $7.70 | 72500 |
| 2022-07-14 | 7.49 | $7.65 | 75900 |
| 2022-07-13 | 7.49 | $7.65 | 59421 |
| 2022-07-12 | 7.48 | $7.66 | 39650 |
| 2022-07-11 | 7.48 | $7.64 | 53447 |
| 2022-07-08 | 7.48 | $7.68 | 72200 |
| 2022-07-07 | 7.47 | $7.65 | 63202 |
| 2022-07-06 | 7.47 | $7.57 | 39700 |
| 2022-07-05 | 7.49 | $7.57 | 92742 |
| 2022-07-01 | 7.51 | $7.60 | 106722 |
| 2022-06-30 | 7.54 | $7.59 | 63300 |
| 2022-06-29 | 7.57 | $7.57 | 63700 |
| 2022-06-28 | 7.61 | $7.61 | 52600 |
| 2022-06-27 | 7.65 | $7.61 | 77435 |
| 2022-06-24 | 7.70 | $7.64 | 91405 |
| 2022-06-23 | 7.76 | $7.63 | 113475 |
| 2022-06-22 | 7.83 | $7.62 | 91259 |
| 2022-06-21 | 7.91 | $7.71 | 84609 |
| 2022-06-17 | 7.99 | $7.80 | 98200 |
| 2022-06-16 | 8.07 | $7.78 | 98914 |
| 2022-06-15 | 8.16 | $7.98 | 92700 |
| 2022-06-14 | 8.23 | $7.95 | 95600 |
| 2022-06-13 | 8.32 | $7.91 | 192016 |
| 2022-06-10 | 8.43 | $8.36 | 95432 |
| 2022-06-09 | 8.47 | $8.54 | 61832 |
| 2022-06-08 | 8.48 | $8.63 | 52400 |
| 2022-06-07 | 8.46 | $8.68 | 56036 |
| 2022-06-06 | 8.44 | $8.61 | 81800 |
| 2022-06-03 | 8.43 | $8.65 | 68946 |
| 2022-06-02 | 8.41 | $8.69 | 78614 |
| 2022-06-01 | 8.38 | $8.62 | 121023 |
| 2022-05-31 | 8.36 | $8.68 | 136933 |
| 2022-05-27 | 8.33 | $8.59 | 115800 |
| 2022-05-26 | 8.31 | $8.46 | 116900 |
| 2022-05-25 | 8.32 | $8.37 | 61100 |
| 2022-05-24 | 8.35 | $8.31 | 173338 |
| 2022-05-23 | 8.41 | $8.40 | 60734 |
| 2022-05-20 | 8.45 | $8.40 | 78900 |
| 2022-05-19 | 8.50 | $8.46 | 121604 |
| 2022-05-18 | 8.56 | $8.52 | 91928 |
| 2022-05-17 | 8.61 | $8.58 | 60240 |
| 2022-05-16 | 8.65 | $8.54 | 117334 |
| 2022-05-13 | 8.72 | $8.46 | 133100 |
| 2022-05-12 | 8.81 | $8.51 | 105400 |
| 2022-05-11 | 8.91 | $8.62 | 67745 |
| 2022-05-10 | 9.01 | $8.65 | 83700 |
| 2022-05-09 | 9.11 | $8.60 | 203600 |
| 2022-05-06 | 9.25 | $8.92 | 123900 |
| 2022-05-05 | 9.34 | $9.06 | 107508 |
| 2022-05-04 | 9.41 | $9.32 | 82045 |
| 2022-05-03 | 9.45 | $9.33 | 83608 |
| 2022-05-02 | 9.48 | $9.23 | 177510 |
| 2022-04-29 | 9.55 | $9.44 | 77300 |
| 2022-04-28 | 9.58 | $9.50 | 134054 |
| 2022-04-27 | 9.61 | $9.59 | 74900 |
| 2022-04-26 | 9.62 | $9.56 | 108400 |
| 2022-04-25 | 9.63 | $9.60 | 156068 |
| 2022-04-22 | 9.65 | $9.60 | 95730 |
| 2022-04-21 | 9.66 | $9.71 | 70551 |
| 2022-04-20 | 9.66 | $9.80 | 171500 |
| 2022-04-19 | 9.63 | $9.72 | 154607 |
| 2022-04-18 | 9.62 | $9.63 | 172550 |
| 2022-04-14 | 9.63 | $9.61 | 60790 |
| 2022-04-13 | 9.64 | $9.59 | 91120 |
| 2022-04-12 | 9.66 | $9.65 | 76100 |
| 2022-04-11 | 9.67 | $9.61 | 79410 |
| 2022-04-08 | 9.69 | $9.64 | 104330 |
| 2022-04-07 | 9.71 | $9.75 | 110744 |
| 2022-04-06 | 9.71 | $9.72 | 78946 |
| 2022-04-05 | 9.71 | $9.82 | 122728 |
| 2022-04-04 | 9.70 | $9.90 | 95123 |
| 2022-04-01 | 9.66 | $9.78 | 137938 |
| 2022-03-31 | 9.65 | $9.79 | 106300 |
| 2022-03-30 | 9.63 | $9.72 | 93220 |
| 2022-03-29 | 9.62 | $9.73 | 119721 |
| 2022-03-28 | 9.61 | $9.54 | 162411 |
| 2022-03-25 | 9.64 | $9.61 | 90491 |
| 2022-03-24 | 9.66 | $9.64 | 139333 |
| 2022-03-23 | 9.68 | $9.72 | 102061 |
| 2022-03-22 | 9.69 | $9.80 | 125800 |
| 2022-03-21 | 9.68 | $9.79 | 183100 |
| 2022-03-18 | 9.67 | $9.90 | 154200 |
| 2022-03-17 | 9.64 | $9.80 | 104100 |
| 2022-03-16 | 9.63 | $9.63 | 156500 |
| 2022-03-15 | 9.65 | $9.51 | 114431 |
| 2022-03-14 | 9.70 | $9.34 | 193152 |
| 2022-03-11 | 9.79 | $9.61 | 153614 |
| 2022-03-10 | 9.84 | $9.71 | 87841 |
| 2022-03-09 | 9.89 | $9.81 | 103727 |
| 2022-03-08 | 9.91 | $9.78 | 98507 |
| 2022-03-07 | 9.95 | $9.81 | 149535 |
| 2022-03-04 | 9.99 | $9.98 | 137400 |
| 2022-03-03 | 10.00 | $9.99 | 81100 |
| 2022-03-02 | 10.02 | $9.98 | 66700 |
| 2022-03-01 | 10.03 | $9.99 | 107000 |
| 2022-02-28 | 10.05 | $10.03 | 158900 |
| 2022-02-25 | 10.06 | $9.99 | 123800 |
| 2022-02-24 | 10.08 | $9.76 | 302150 |
| 2022-02-23 | 10.15 | $9.96 | 99425 |
| 2022-02-22 | 10.19 | $10.04 | 194242 |
| 2022-02-18 | 10.23 | $10.19 | 112300 |
| 2022-02-17 | 10.23 | $10.30 | 242924 |
| 2022-02-16 | 10.22 | $10.51 | 209500 |
| 2022-02-15 | 10.15 | $10.31 | 137200 |
| 2022-02-14 | 10.12 | $10.14 | 150100 |
| 2022-02-11 | 10.12 | $10.18 | 127229 |
| 2022-02-10 | 10.12 | $10.22 | 97308 |
| 2022-02-09 | 10.10 | $10.30 | 131500 |
| 2022-02-08 | 10.06 | $10.16 | 170514 |
| 2022-02-07 | 10.05 | $10.17 | 116500 |
| 2022-02-04 | 10.04 | $10.13 | 142200 |
| 2022-02-03 | 10.03 | $10.03 | 119700 |
| 2022-02-02 | 10.04 | $10.19 | 177900 |
| 2022-02-01 | 10.02 | $10.50 | 197210 |
| 2022-01-31 | 9.93 | $10.11 | 140640 |
| 2022-01-28 | 9.91 | $9.99 | 165800 |
| 2022-01-27 | 9.92 | $9.96 | 122642 |
| 2022-01-26 | 9.93 | $9.79 | 122408 |
| 2022-01-25 | 9.98 | $9.66 | 165300 |
| 2022-01-24 | 10.07 | $9.62 | 554431 |
| 2022-01-21 | 10.18 | $9.99 | 175547 |
| 2022-01-20 | 10.23 | $10.30 | 193100 |
| 2022-01-19 | 10.23 | $10.31 | 128800 |
| 2022-01-18 | 10.22 | $10.33 | 365800 |
| 2022-01-14 | 10.21 | $10.33 | 181915 |
| 2022-01-13 | 10.20 | $10.27 | 220300 |
| 2022-01-12 | 10.20 | $10.30 | 147748 |
| 2022-01-11 | 10.19 | $10.29 | 292703 |
| 2022-01-10 | 10.18 | $10.27 | 139900 |
| 2022-01-07 | 10.18 | $10.33 | 91100 |
| 2022-01-06 | 10.17 | $10.31 | 112100 |
| 2022-01-05 | 10.16 | $10.27 | 161946 |
| 2022-01-04 | 10.16 | $10.33 | 172400 |
| 2022-01-03 | 10.14 | $10.25 | 238916 |
| 2021-12-31 | 10.15 | $10.18 | 198600 |
| 2021-12-30 | 10.16 | $10.18 | 275822 |
| 2021-12-29 | 10.19 | $10.19 | 409300 |
| 2021-12-28 | 10.21 | $10.35 | 181640 |
| 2021-12-27 | 10.21 | $10.35 | 208600 |
| 2021-12-23 | 10.20 | $10.35 | 163400 |
| 2021-12-22 | 10.20 | $10.34 | 194300 |
| 2021-12-21 | 10.21 | $10.35 | 151800 |
| 2021-12-20 | 10.21 | $10.16 | 278600 |
| 2021-12-17 | 10.25 | $10.35 | 187600 |
| 2021-12-16 | 10.26 | $10.33 | 122822 |
| 2021-12-15 | 10.28 | $10.31 | 102275 |
| 2021-12-14 | 10.31 | $10.31 | 170829 |
| 2021-12-13 | 10.35 | $10.20 | 190135 |
| 2021-12-10 | 10.42 | $10.28 | 192800 |
| 2021-12-09 | 10.48 | $10.36 | 124500 |
| 2021-12-08 | 10.54 | $10.29 | 362700 |
| 2021-12-07 | 10.62 | $10.40 | 123700 |
| 2021-12-06 | 10.69 | $10.29 | 385900 |
| 2021-12-03 | 10.80 | $10.39 | 288519 |
| 2021-12-02 | 10.91 | $10.68 | 147800 |
| 2021-12-01 | 10.98 | $10.55 | 191935 |
| 2021-11-30 | 11.08 | $10.66 | 233749 |
| 2021-11-29 | 11.18 | $10.93 | 190707 |
| 2021-11-26 | 11.24 | $10.97 | 185401 |
| 2021-11-24 | 11.30 | $11.13 | 128500 |
| 2021-11-23 | 11.33 | $11.23 | 166953 |
| 2021-11-22 | 11.35 | $11.25 | 137200 |
| 2021-11-19 | 11.37 | $11.32 | 185549 |
| 2021-11-18 | 11.37 | $11.31 | 74635 |
| 2021-11-17 | 11.38 | $11.38 | 92800 |
| 2021-11-16 | 11.37 | $11.42 | 174409 |
| 2021-11-15 | 11.35 | $11.45 | 118400 |
| 2021-11-12 | 11.33 | $11.40 | 74032 |
| 2021-11-11 | 11.31 | $11.35 | 43247 |
| 2021-11-10 | 11.30 | $11.20 | 185500 |
| 2021-11-09 | 11.31 | $11.35 | 94441 |
| 2021-11-08 | 11.30 | $11.38 | 75100 |
| 2021-11-05 | 11.28 | $11.28 | 138114 |
| 2021-11-04 | 11.28 | $11.30 | 61548 |
| 2021-11-03 | 11.27 | $11.31 | 132800 |
| 2021-11-02 | 11.26 | $11.30 | 96400 |
| 2021-11-01 | 11.25 | $11.28 | 139900 |
| 2021-10-29 | 11.24 | $11.30 | 183504 |
| 2021-10-28 | 11.23 | $11.26 | 61100 |
| 2021-10-27 | 11.22 | $11.19 | 180501 |
| 2021-10-26 | 11.23 | $11.24 | 94437 |
| 2021-10-25 | 11.22 | $11.23 | 126610 |
| 2021-10-22 | 11.22 | $11.30 | 154500 |
| 2021-10-21 | 11.20 | $11.26 | 141746 |
| 2021-10-20 | 11.19 | $11.33 | 189309 |
| 2021-10-19 | 11.16 | $11.30 | 227557 |
| 2021-10-18 | 11.13 | $11.25 | 148286 |
| 2021-10-15 | 11.11 | $11.16 | 89108 |
| 2021-10-14 | 11.11 | $11.18 | 139130 |
| 2021-10-13 | 11.10 | $11.16 | 172907 |
| 2021-10-12 | 11.09 | $11.15 | 87700 |
| 2021-10-11 | 11.08 | $11.15 | 99422 |
| 2021-10-08 | 11.08 | $11.12 | 80400 |
| 2021-10-07 | 11.08 | $11.14 | 81400 |
| 2021-10-06 | 11.07 | $11.12 | 77508 |
| 2021-10-05 | 11.07 | $11.10 | 92427 |
| 2021-10-04 | 11.08 | $11.01 | 107200 |
| 2021-10-01 | 11.10 | $11.10 | 68401 |
| 2021-09-30 | 11.11 | $11.05 | 83704 |
| 2021-09-29 | 11.13 | $10.94 | 138700 |
| 2021-09-28 | 11.18 | $11.00 | 156938 |
| 2021-09-27 | 11.23 | $11.09 | 170400 |
| 2021-09-24 | 11.26 | $11.16 | 115967 |
| 2021-09-23 | 11.29 | $11.27 | 74608 |
| 2021-09-22 | 11.30 | $11.26 | 103225 |
| 2021-09-21 | 11.31 | $11.17 | 53500 |
| 2021-09-20 | 11.34 | $11.10 | 181200 |
| 2021-09-17 | 11.39 | $11.31 | 87312 |
| 2021-09-16 | 11.40 | $11.41 | 151340 |
| 2021-09-15 | 11.39 | $11.41 | 165800 |
| 2021-09-14 | 11.39 | $11.32 | 144145 |
| 2021-09-13 | 11.40 | $11.44 | 79700 |
| 2021-09-10 | 11.39 | $11.35 | 145600 |
| 2021-09-09 | 11.39 | $11.42 | 166200 |
| 2021-09-08 | 11.38 | $11.37 | 140754 |
| 2021-09-07 | 11.38 | $11.35 | 110900 |
| 2021-09-03 | 11.38 | $11.34 | 82005 |
| 2021-09-02 | 11.39 | $11.39 | 79329 |
| 2021-09-01 | 11.38 | $11.41 | 73345 |
| 2021-08-31 | 11.37 | $11.40 | 87300 |
| 2021-08-30 | 11.36 | $11.32 | 77375 |
| 2021-08-27 | 11.37 | $11.32 | 91800 |
| 2021-08-26 | 11.38 | $11.27 | 60200 |
| 2021-08-25 | 11.39 | $11.31 | 94834 |
| 2021-08-24 | 11.41 | $11.31 | 102710 |
| 2021-08-23 | 11.42 | $11.27 | 98500 |
| 2021-08-20 | 11.44 | $11.27 | 158926 |
| 2021-08-19 | 11.47 | $11.18 | 421115 |
| 2021-08-18 | 11.52 | $11.57 | 146528 |
| 2021-08-17 | 11.49 | $11.58 | 172337 |
| 2021-08-16 | 11.46 | $11.69 | 216800 |
| 2021-08-13 | 11.40 | $11.58 | 225600 |
| 2021-08-12 | 11.35 | $11.48 | 78200 |
| 2021-08-11 | 11.32 | $11.42 | 91227 |
| 2021-08-10 | 11.29 | $11.38 | 94101 |
| 2021-08-09 | 11.27 | $11.36 | 93400 |
| 2021-08-06 | 11.24 | $11.35 | 127600 |
| 2021-08-05 | 11.21 | $11.32 | 70633 |
| 2021-08-04 | 11.19 | $11.32 | 221203 |
| 2021-08-03 | 11.16 | $11.25 | 157231 |
| 2021-08-02 | 11.14 | $11.18 | 130602 |
| 2021-07-30 | 11.13 | $11.16 | 129600 |
| 2021-07-29 | 11.13 | $11.16 | 98400 |
| 2021-07-28 | 11.13 | $11.14 | 107438 |
| 2021-07-27 | 11.12 | $11.12 | 112520 |
| 2021-07-26 | 11.13 | $11.11 | 115735 |
| 2021-07-23 | 11.13 | $11.14 | 92338 |
| 2021-07-22 | 11.14 | $11.10 | 100819 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.19
2026-07-17
Close Price
$5.16
Vol: 706729
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.03
Average
7.12
Maximum
11.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.19 | $5.16 | 706729 |
| 2026-07-16 | 5.21 | $5.20 | 543590 |
| 2026-07-15 | 5.21 | $5.20 | 362251 |
| 2026-07-14 | 5.21 | $5.21 | 371783 |
| 2026-07-13 | 5.22 | $5.19 | 274360 |
| 2026-07-10 | 5.23 | $5.22 | 383800 |
| 2026-07-09 | 5.23 | $5.23 | 398124 |
| 2026-07-08 | 5.23 | $5.25 | 286015 |
| 2026-07-07 | 5.22 | $5.23 | 254825 |
| 2026-07-06 | 5.22 | $5.25 | 283478 |
| 2026-07-02 | 5.21 | $5.28 | 199333 |
| 2026-07-01 | 5.20 | $5.25 | 368600 |
| 2026-06-30 | 5.19 | $5.20 | 518100 |
| 2026-06-29 | 5.19 | $5.26 | 551248 |
| 2026-06-26 | 5.17 | $5.19 | 387300 |
| 2026-06-25 | 5.17 | $5.18 | 542235 |
| 2026-06-24 | 5.18 | $5.12 | 317019 |
| 2026-06-23 | 5.21 | $5.13 | 605539 |
| 2026-06-22 | 5.25 | $5.24 | 381735 |
| 2026-06-18 | 5.25 | $5.27 | 472248 |
| 2026-06-17 | 5.25 | $5.22 | 739812 |
| 2026-06-16 | 5.26 | $5.32 | 372737 |
| 2026-06-15 | 5.25 | $5.29 | 409800 |
| 2026-06-12 | 5.24 | $5.26 | 287920 |
| 2026-06-11 | 5.24 | $5.25 | 285470 |
| 2026-06-10 | 5.25 | $5.27 | 335398 |
| 2026-06-09 | 5.25 | $5.26 | 468617 |
| 2026-06-08 | 5.25 | $5.25 | 507574 |
| 2026-06-05 | 5.26 | $5.21 | 404300 |
| 2026-06-04 | 5.28 | $5.23 | 560001 |
| 2026-06-03 | 5.30 | $5.25 | 519843 |
| 2026-06-02 | 5.32 | $5.30 | 501933 |
| 2026-06-01 | 5.33 | $5.31 | 553443 |
| 2026-05-29 | 5.34 | $5.36 | 382024 |
| 2026-05-28 | 5.34 | $5.39 | 652034 |
| 2026-05-27 | 5.32 | $5.30 | 513932 |
| 2026-05-26 | 5.33 | $5.34 | 467513 |
| 2026-05-22 | 5.33 | $5.29 | 287939 |
| 2026-05-21 | 5.34 | $5.27 | 271501 |
| 2026-05-20 | 5.37 | $5.39 | 423400 |
| 2026-05-19 | 5.36 | $5.32 | 465100 |
| 2026-05-18 | 5.37 | $5.34 | 387693 |
| 2026-05-15 | 5.37 | $5.36 | 398474 |
| 2026-05-14 | 5.37 | $5.38 | 297804 |
| 2026-05-13 | 5.37 | $5.37 | 601300 |
| 2026-05-12 | 5.37 | $5.35 | 509148 |
| 2026-05-11 | 5.37 | $5.25 | 544908 |
| 2026-05-08 | 5.40 | $5.36 | 293941 |
| 2026-05-07 | 5.41 | $5.34 | 297100 |
| 2026-05-06 | 5.42 | $5.38 | 283071 |
| 2026-05-05 | 5.42 | $5.38 | 311100 |
| 2026-05-04 | 5.42 | $5.37 | 622934 |
| 2026-05-01 | 5.43 | $5.42 | 449929 |
| 2026-04-30 | 5.42 | $5.45 | 678662 |
| 2026-04-29 | 5.39 | $5.37 | 845144 |
| 2026-04-28 | 5.39 | $5.38 | 383400 |
| 2026-04-27 | 5.38 | $5.39 | 575200 |
| 2026-04-24 | 5.36 | $5.30 | 593429 |
| 2026-04-23 | 5.37 | $5.27 | 312627 |
| 2026-04-22 | 5.39 | $5.32 | 695429 |
| 2026-04-21 | 5.40 | $5.36 | 591132 |
| 2026-04-20 | 5.39 | $5.44 | 595400 |
| 2026-04-17 | 5.36 | $5.40 | 774191 |
| 2026-04-16 | 5.33 | $5.41 | 429400 |
| 2026-04-15 | 5.30 | $5.40 | 596072 |
| 2026-04-14 | 5.26 | $5.34 | 555231 |
| 2026-04-13 | 5.23 | $5.30 | 1.3M |
| 2026-04-10 | 5.20 | $5.31 | 498645 |
| 2026-04-09 | 5.17 | $5.33 | 432114 |
| 2026-04-08 | 5.12 | $5.32 | 685600 |
| 2026-04-07 | 5.07 | $5.20 | 885323 |
| 2026-04-06 | 5.04 | $5.14 | 533724 |
| 2026-04-02 | 5.03 | $5.09 | 320818 |
| 2026-04-01 | 5.04 | $5.11 | 512200 |
| 2026-03-31 | 5.04 | $5.10 | 1.5M |
| 2026-03-30 | 5.05 | $5.01 | 580200 |
| 2026-03-27 | 5.09 | $5.02 | 574677 |
| 2026-03-26 | 5.14 | $5.12 | 363525 |
| 2026-03-25 | 5.17 | $5.21 | 454715 |
| 2026-03-24 | 5.18 | $5.19 | 499314 |
| 2026-03-23 | 5.20 | $5.25 | 528214 |
| 2026-03-20 | 5.21 | $5.21 | 439271 |
| 2026-03-19 | 5.24 | $5.29 | 527700 |
| 2026-03-18 | 5.25 | $5.30 | 403415 |
| 2026-03-17 | 5.25 | $5.30 | 373739 |
| 2026-03-16 | 5.26 | $5.29 | 462600 |
| 2026-03-13 | 5.28 | $5.24 | 835232 |
| 2026-03-12 | 5.32 | $5.29 | 1.5M |
| 2026-03-11 | 5.36 | $5.38 | 315279 |
| 2026-03-10 | 5.37 | $5.37 | 345500 |
| 2026-03-09 | 5.39 | $5.32 | 716325 |
| 2026-03-06 | 5.44 | $5.33 | 479831 |
| 2026-03-05 | 5.49 | $5.43 | 414800 |
| 2026-03-04 | 5.52 | $5.53 | 371214 |
| 2026-03-03 | 5.53 | $5.48 | 498300 |
| 2026-03-02 | 5.56 | $5.49 | 543071 |
| 2026-02-27 | 5.59 | $5.53 | 460700 |
| 2026-02-26 | 5.62 | $5.59 | 548702 |
| 2026-02-25 | 5.63 | $5.58 | 482369 |
| 2026-02-24 | 5.65 | $5.55 | 470737 |
| 2026-02-23 | 5.68 | $5.55 | 842800 |
| 2026-02-20 | 5.71 | $5.62 | 641005 |
| 2026-02-19 | 5.74 | $5.72 | 449300 |
| 2026-02-18 | 5.73 | $5.74 | 554924 |
| 2026-02-17 | 5.72 | $5.76 | 873311 |
| 2026-02-13 | 5.69 | $5.70 | 416047 |
| 2026-02-12 | 5.68 | $5.67 | 466943 |
| 2026-02-11 | 5.68 | $5.66 | 477500 |
| 2026-02-10 | 5.68 | $5.68 | 534410 |
| 2026-02-09 | 5.67 | $5.68 | 375100 |
| 2026-02-06 | 5.65 | $5.66 | 281239 |
| 2026-02-05 | 5.64 | $5.62 | 373241 |
| 2026-02-04 | 5.64 | $5.66 | 519700 |
| 2026-02-03 | 5.63 | $5.60 | 518730 |
| 2026-02-02 | 5.63 | $5.63 | 557800 |
| 2026-01-30 | 5.63 | $5.60 | 447004 |
| 2026-01-29 | 5.62 | $5.59 | 1.0M |
| 2026-01-28 | 5.63 | $5.61 | 381041 |
| 2026-01-27 | 5.62 | $5.55 | 405101 |
| 2026-01-26 | 5.63 | $5.58 | 489907 |
| 2026-01-23 | 5.64 | $5.57 | 502649 |
| 2026-01-22 | 5.65 | $5.67 | 925700 |
| 2026-01-21 | 5.62 | $5.65 | 1.0M |
| 2026-01-20 | 5.60 | $5.58 | 996900 |
| 2026-01-16 | 5.59 | $5.55 | 938887 |
| 2026-01-15 | 5.59 | $5.57 | 575733 |
| 2026-01-14 | 5.59 | $5.59 | 482812 |
| 2026-01-13 | 5.57 | $5.62 | 729100 |
| 2026-01-12 | 5.54 | $5.60 | 1.0M |
| 2026-01-09 | 5.51 | $5.54 | 441600 |
| 2026-01-08 | 5.49 | $5.51 | 456100 |
| 2026-01-07 | 5.48 | $5.49 | 691903 |
| 2026-01-06 | 5.47 | $5.50 | 713090 |
| 2026-01-05 | 5.45 | $5.46 | 702200 |
| 2026-01-02 | 5.44 | $5.41 | 530442 |
| 2025-12-31 | 5.45 | $5.41 | 1.3M |
| 2025-12-30 | 5.46 | $5.43 | 1.0M |
| 2025-12-29 | 5.46 | $5.45 | 1.0M |
| 2025-12-26 | 5.46 | $5.49 | 869900 |
| 2025-12-24 | 5.44 | $5.47 | 441109 |
| 2025-12-23 | 5.42 | $5.45 | 653000 |
| 2025-12-22 | 5.41 | $5.43 | 1.2M |
| 2025-12-19 | 5.40 | $5.39 | 643900 |
| 2025-12-18 | 5.40 | $5.41 | 594674 |
| 2025-12-17 | 5.40 | $5.38 | 495700 |
| 2025-12-16 | 5.40 | $5.42 | 703603 |
| 2025-12-15 | 5.40 | $5.38 | 640209 |
| 2025-12-12 | 5.40 | $5.38 | 579643 |
| 2025-12-11 | 5.41 | $5.42 | 523055 |
| 2025-12-10 | 5.40 | $5.41 | 549600 |
| 2025-12-09 | 5.40 | $5.40 | 480300 |
| 2025-12-08 | 5.39 | $5.41 | 774524 |
| 2025-12-05 | 5.39 | $5.42 | 635000 |
| 2025-12-04 | 5.38 | $5.44 | 528022 |
| 2025-12-03 | 5.37 | $5.42 | 623160 |
| 2025-12-02 | 5.35 | $5.40 | 649800 |
| 2025-12-01 | 5.35 | $5.42 | 800000 |
| 2025-11-28 | 5.33 | $5.47 | 734945 |
| 2025-11-26 | 5.30 | $5.38 | 651944 |
| 2025-11-25 | 5.29 | $5.34 | 878482 |
| 2025-11-24 | 5.29 | $5.30 | 1.1M |
| 2025-11-21 | 5.30 | $5.22 | 1.0M |
| 2025-11-20 | 5.35 | $5.23 | 917605 |
| 2025-11-19 | 5.40 | $5.32 | 741931 |
| 2025-11-18 | 5.44 | $5.38 | 661839 |
| 2025-11-17 | 5.47 | $5.47 | 711909 |
| 2025-11-14 | 5.47 | $5.50 | 542700 |
| 2025-11-13 | 5.47 | $5.45 | 572500 |
| 2025-11-12 | 5.49 | $5.51 | 479836 |
| 2025-11-11 | 5.49 | $5.51 | 574301 |
| 2025-11-10 | 5.49 | $5.50 | 542276 |
| 2025-11-07 | 5.50 | $5.52 | 445808 |
| 2025-11-06 | 5.50 | $5.51 | 642643 |
| 2025-11-05 | 5.51 | $5.51 | 452513 |
| 2025-11-04 | 5.52 | $5.53 | 607142 |
| 2025-11-03 | 5.52 | $5.57 | 674835 |
| 2025-10-31 | 5.52 | $5.57 | 646700 |
| 2025-10-30 | 5.52 | $5.53 | 412061 |
| 2025-10-29 | 5.53 | $5.52 | 640408 |
| 2025-10-28 | 5.55 | $5.51 | 866230 |
| 2025-10-27 | 5.57 | $5.55 | 692700 |
| 2025-10-24 | 5.59 | $5.63 | 365091 |
| 2025-10-23 | 5.59 | $5.68 | 516430 |
| 2025-10-22 | 5.57 | $5.67 | 708300 |
| 2025-10-21 | 5.56 | $5.62 | 569200 |
| 2025-10-20 | 5.56 | $5.54 | 627600 |
| 2025-10-17 | 5.58 | $5.57 | 466903 |
| 2025-10-16 | 5.60 | $5.61 | 636041 |
| 2025-10-15 | 5.62 | $5.57 | 673800 |
| 2025-10-14 | 5.65 | $5.60 | 896729 |
| 2025-10-13 | 5.69 | $5.66 | 595072 |
| 2025-10-10 | 5.71 | $5.64 | 640364 |
| 2025-10-09 | 5.74 | $5.75 | 393600 |
| 2025-10-08 | 5.75 | $5.80 | 391031 |
| 2025-10-07 | 5.74 | $5.76 | 763814 |
| 2025-10-06 | 5.75 | $5.73 | 802837 |
| 2025-10-03 | 5.77 | $5.76 | 542940 |
| 2025-10-02 | 5.78 | $5.77 | 636600 |
| 2025-10-01 | 5.79 | $5.79 | 725258 |
| 2025-09-30 | 5.80 | $5.80 | 973045 |
| 2025-09-29 | 5.81 | $5.80 | 709118 |
| 2025-09-26 | 5.83 | $5.79 | 376400 |
| 2025-09-25 | 5.85 | $5.81 | 483000 |
| 2025-09-24 | 5.87 | $5.83 | 250200 |
| 2025-09-23 | 5.88 | $5.83 | 650136 |
| 2025-09-22 | 5.90 | $5.92 | 534045 |
| 2025-09-19 | 5.90 | $5.91 | 417643 |
| 2025-09-18 | 5.90 | $5.92 | 298264 |
| 2025-09-17 | 5.89 | $5.91 | 322037 |
| 2025-09-16 | 5.89 | $5.90 | 618047 |
| 2025-09-15 | 5.89 | $5.91 | 1.1M |
| 2025-09-12 | 5.89 | $5.89 | 508400 |
| 2025-09-11 | 5.89 | $5.90 | 421800 |
| 2025-09-10 | 5.89 | $5.90 | 474400 |
| 2025-09-09 | 5.89 | $5.90 | 352437 |
| 2025-09-08 | 5.90 | $5.91 | 527700 |
| 2025-09-05 | 5.90 | $5.90 | 549800 |
| 2025-09-04 | 5.90 | $5.89 | 498956 |
| 2025-09-03 | 5.91 | $5.89 | 493346 |
| 2025-09-02 | 5.92 | $5.91 | 527574 |
| 2025-08-29 | 5.93 | $5.94 | 681634 |
| 2025-08-28 | 5.93 | $5.94 | 692240 |
| 2025-08-27 | 5.93 | $5.94 | 312926 |
| 2025-08-26 | 5.93 | $5.92 | 691422 |
| 2025-08-25 | 5.93 | $5.90 | 558400 |
| 2025-08-22 | 5.95 | $5.89 | 604900 |
| 2025-08-21 | 5.96 | $5.96 | 1.1M |
| 2025-08-20 | 5.97 | $5.96 | 674782 |
| 2025-08-19 | 5.97 | $5.97 | 516400 |
| 2025-08-18 | 5.97 | $5.98 | 504542 |
| 2025-08-15 | 5.96 | $5.94 | 392800 |
| 2025-08-14 | 5.97 | $5.98 | 507947 |
| 2025-08-13 | 5.96 | $5.96 | 477595 |
| 2025-08-12 | 5.96 | $5.98 | 442333 |
| 2025-08-11 | 5.96 | $5.97 | 317800 |
| 2025-08-08 | 5.96 | $5.95 | 330657 |
| 2025-08-07 | 5.96 | $5.95 | 588400 |
| 2025-08-06 | 5.96 | $5.97 | 324937 |
| 2025-08-05 | 5.95 | $5.95 | 480838 |
| 2025-08-04 | 5.95 | $5.96 | 286497 |
| 2025-08-01 | 5.95 | $5.96 | 478367 |
| 2025-07-31 | 5.95 | $5.95 | 547200 |
| 2025-07-30 | 5.95 | $5.95 | 412633 |
| 2025-07-29 | 5.95 | $5.95 | 453900 |
| 2025-07-28 | 5.94 | $5.93 | 633256 |
| 2025-07-25 | 5.95 | $5.95 | 742206 |
| 2025-07-24 | 5.95 | $5.88 | 614321 |
| 2025-07-23 | 5.97 | $5.96 | 685771 |
| 2025-07-22 | 5.97 | $5.97 | 556434 |
| 2025-07-21 | 5.96 | $5.94 | 484307 |
| 2025-07-18 | 5.97 | $5.94 | 575039 |
| 2025-07-17 | 5.97 | $5.96 | 534630 |
| 2025-07-16 | 5.97 | $5.94 | 595704 |
| 2025-07-15 | 5.97 | $5.97 | 326100 |
| 2025-07-14 | 5.96 | $5.95 | 360236 |
| 2025-07-11 | 5.96 | $5.95 | 246000 |
| 2025-07-10 | 5.95 | $5.97 | 474110 |
| 2025-07-09 | 5.94 | $5.96 | 469945 |
| 2025-07-08 | 5.93 | $5.93 | 432902 |
| 2025-07-07 | 5.93 | $5.93 | 326700 |
| 2025-07-03 | 5.92 | $5.95 | 477431 |
| 2025-07-02 | 5.91 | $5.94 | 651700 |
| 2025-07-01 | 5.89 | $5.93 | 587871 |
| 2025-06-30 | 5.87 | $5.90 | 546132 |
| 2025-06-27 | 5.86 | $5.89 | 575216 |
| 2025-06-26 | 5.85 | $5.86 | 418039 |
| 2025-06-25 | 5.85 | $5.84 | 274900 |
| 2025-06-24 | 5.86 | $5.81 | 597531 |
| 2025-06-23 | 5.87 | $5.76 | 996500 |
| 2025-06-20 | 5.90 | $5.87 | 592200 |
| 2025-06-18 | 5.90 | $5.88 | 480400 |
| 2025-06-17 | 5.91 | $5.88 | 622112 |
| 2025-06-16 | 5.91 | $5.90 | 552616 |
| 2025-06-13 | 5.90 | $5.91 | 349318 |
| 2025-06-12 | 5.89 | $5.90 | 558616 |
| 2025-06-11 | 5.88 | $5.85 | 481800 |
| 2025-06-10 | 5.88 | $5.85 | 653300 |
| 2025-06-09 | 5.88 | $5.85 | 498385 |
| 2025-06-06 | 5.87 | $5.85 | 361906 |
| 2025-06-05 | 5.87 | $5.84 | 597200 |
| 2025-06-04 | 5.87 | $5.85 | 496400 |
| 2025-06-03 | 5.87 | $5.82 | 577400 |
| 2025-06-02 | 5.87 | $5.85 | 472325 |
| 2025-05-30 | 5.87 | $5.83 | 600822 |
| 2025-05-29 | 5.87 | $5.87 | 543901 |
| 2025-05-28 | 5.85 | $5.77 | 419468 |
| 2025-05-27 | 5.86 | $5.79 | 740801 |
| 2025-05-23 | 5.87 | $5.73 | 490886 |
| 2025-05-22 | 5.90 | $5.73 | 826422 |
| 2025-05-21 | 5.93 | $5.85 | 1.3M |
| 2025-05-20 | 5.93 | $5.92 | 693923 |
| 2025-05-19 | 5.90 | $5.89 | 582934 |
| 2025-05-16 | 5.88 | $5.88 | 429648 |
| 2025-05-15 | 5.85 | $5.91 | 520136 |
| 2025-05-14 | 5.81 | $5.84 | 599700 |
| 2025-05-13 | 5.78 | $5.85 | 860248 |
| 2025-05-12 | 5.73 | $5.80 | 874157 |
| 2025-05-09 | 5.69 | $5.73 | 482200 |
| 2025-05-08 | 5.67 | $5.71 | 371300 |
| 2025-05-07 | 5.64 | $5.67 | 289427 |
| 2025-05-06 | 5.63 | $5.63 | 496700 |
| 2025-05-05 | 5.62 | $5.70 | 554800 |
| 2025-05-02 | 5.58 | $5.68 | 232306 |
| 2025-05-01 | 5.55 | $5.67 | 338701 |
| 2025-04-30 | 5.51 | $5.61 | 965500 |
| 2025-04-29 | 5.48 | $5.61 | 720666 |
| 2025-04-28 | 5.45 | $5.54 | 587308 |
| 2025-04-25 | 5.44 | $5.53 | 428844 |
| 2025-04-24 | 5.42 | $5.54 | 423278 |
| 2025-04-23 | 5.41 | $5.48 | 957900 |
| 2025-04-22 | 5.40 | $5.54 | 788270 |
| 2025-04-21 | 5.38 | $5.45 | 990067 |
| 2025-04-17 | 5.39 | $5.53 | 614536 |
| 2025-04-16 | 5.38 | $5.51 | 431728 |
| 2025-04-15 | 5.37 | $5.52 | 359214 |
| 2025-04-14 | 5.36 | $5.45 | 433464 |
| 2025-04-11 | 5.38 | $5.40 | 639100 |
| 2025-04-10 | 5.42 | $5.36 | 1.1M |
| 2025-04-09 | 5.48 | $5.58 | 1.3M |
| 2025-04-08 | 5.48 | $5.35 | 1.4M |
| 2025-04-07 | 5.57 | $5.17 | 2.2M |
| 2025-04-04 | 5.73 | $5.44 | 2.5M |
| 2025-04-03 | 5.85 | $5.79 | 972225 |
| 2025-04-02 | 5.88 | $5.88 | 519800 |
| 2025-04-01 | 5.89 | $5.87 | 427728 |
| 2025-03-31 | 5.90 | $5.89 | 589639 |
| 2025-03-28 | 5.91 | $5.91 | 692567 |
| 2025-03-27 | 5.92 | $5.92 | 451700 |
| 2025-03-26 | 5.93 | $5.87 | 1.1M |
| 2025-03-25 | 5.96 | $5.97 | 440904 |
| 2025-03-24 | 5.96 | $6.05 | 878449 |
| 2025-03-21 | 5.94 | $6.00 | 510200 |
| 2025-03-20 | 5.93 | $6.00 | 496539 |
| 2025-03-19 | 5.92 | $5.97 | 537963 |
| 2025-03-18 | 5.92 | $5.90 | 395602 |
| 2025-03-17 | 5.94 | $5.92 | 620300 |
| 2025-03-14 | 5.96 | $5.93 | 738600 |
| 2025-03-13 | 5.98 | $5.93 | 390540 |
| 2025-03-12 | 6.00 | $5.96 | 762100 |
| 2025-03-11 | 6.03 | $6.00 | 550000 |
| 2025-03-10 | 6.04 | $6.03 | 319920 |
| 2025-03-07 | 6.05 | $6.06 | 497300 |
| 2025-03-06 | 6.05 | $6.03 | 533324 |
| 2025-03-05 | 6.06 | $6.04 | 458347 |
| 2025-03-04 | 6.07 | $6.04 | 644524 |
| 2025-03-03 | 6.09 | $6.05 | 609047 |
| 2025-02-28 | 6.10 | $6.05 | 420000 |
| 2025-02-27 | 6.12 | $5.99 | 1.1M |
| 2025-02-26 | 6.16 | $6.06 | 634226 |
| 2025-02-25 | 6.18 | $6.10 | 562800 |
| 2025-02-24 | 6.20 | $6.09 | 493528 |
| 2025-02-21 | 6.22 | $6.14 | 524039 |
| 2025-02-20 | 6.23 | $6.23 | 649645 |
| 2025-02-19 | 6.21 | $6.23 | 1.4M |
| 2025-02-18 | 6.19 | $6.20 | 1.1M |
| 2025-02-14 | 6.18 | $6.19 | 537526 |
| 2025-02-13 | 6.16 | $6.17 | 294542 |
| 2025-02-12 | 6.14 | $6.13 | 419500 |
| 2025-02-11 | 6.13 | $6.14 | 328209 |
| 2025-02-10 | 6.12 | $6.12 | 410644 |
| 2025-02-07 | 6.11 | $6.10 | 281300 |
| 2025-02-06 | 6.10 | $6.12 | 366098 |
| 2025-02-05 | 6.09 | $6.10 | 572733 |
| 2025-02-04 | 6.07 | $6.07 | 796902 |
| 2025-02-03 | 6.07 | $6.08 | 755900 |
| 2025-01-31 | 6.06 | $6.10 | 669700 |
| 2025-01-30 | 6.04 | $6.04 | 626000 |
| 2025-01-29 | 6.03 | $6.00 | 516705 |
| 2025-01-28 | 6.04 | $6.00 | 541400 |
| 2025-01-27 | 6.04 | $5.98 | 583420 |
| 2025-01-24 | 6.06 | $6.01 | 744337 |
| 2025-01-23 | 6.06 | $6.10 | 646400 |
| 2025-01-22 | 6.04 | $6.10 | 769215 |
| 2025-01-21 | 6.02 | $6.04 | 965029 |
| 2025-01-17 | 6.01 | $6.09 | 4.1M |
| 2025-01-16 | 5.98 | $6.10 | 1.0M |
| 2025-01-15 | 5.95 | $6.07 | 1.4M |
| 2025-01-14 | 5.92 | $6.00 | 775823 |
| 2025-01-13 | 5.90 | $5.97 | 1.5M |
| 2025-01-10 | 5.89 | $5.93 | 742924 |
| 2025-01-08 | 5.89 | $5.95 | 381600 |
| 2025-01-07 | 5.89 | $5.90 | 924037 |
| 2025-01-06 | 5.90 | $5.92 | 1.4M |
| 2025-01-03 | 5.91 | $5.97 | 1.3M |
| 2025-01-02 | 5.91 | $6.00 | 926937 |
| 2024-12-31 | 5.90 | $5.97 | 1.5M |
| 2024-12-30 | 5.91 | $6.00 | 1.3M |
| 2024-12-27 | 5.90 | $6.05 | 886000 |
| 2024-12-26 | 5.88 | $6.06 | 1.1M |
| 2024-12-24 | 5.86 | $5.99 | 447036 |
| 2024-12-23 | 5.86 | $5.96 | 1.1M |
| 2024-12-20 | 5.87 | $5.94 | 1.2M |
| 2024-12-19 | 5.89 | $5.83 | 1.9M |
| 2024-12-18 | 5.95 | $5.84 | 1.6M |
| 2024-12-17 | 6.03 | $5.93 | 1.2M |
| 2024-12-16 | 6.09 | $5.93 | 2.5M |
| 2024-12-13 | 6.18 | $6.01 | 1.1M |
| 2024-12-12 | 6.26 | $6.01 | 3.8M |
| 2024-12-11 | 6.35 | $6.17 | 3.9M |
| 2024-12-10 | 6.42 | $6.45 | 806500 |
| 2024-12-09 | 6.42 | $6.42 | 636209 |
| 2024-12-06 | 6.42 | $6.42 | 744508 |
| 2024-12-05 | 6.43 | $6.42 | 512300 |
| 2024-12-04 | 6.44 | $6.45 | 493200 |
| 2024-12-03 | 6.44 | $6.49 | 671502 |
| 2024-12-02 | 6.43 | $6.47 | 606865 |
| 2024-11-29 | 6.42 | $6.44 | 573500 |
| 2024-11-27 | 6.42 | $6.42 | 560835 |
| 2024-11-26 | 6.43 | $6.40 | 507498 |
| 2024-11-25 | 6.45 | $6.42 | 557304 |
| 2024-11-22 | 6.46 | $6.42 | 737405 |
| 2024-11-21 | 6.48 | $6.41 | 556837 |
| 2024-11-20 | 6.50 | $6.52 | 807911 |
| 2024-11-19 | 6.50 | $6.52 | 803423 |
| 2024-11-18 | 6.49 | $6.53 | 914201 |
| 2024-11-15 | 6.48 | $6.47 | 695188 |
| 2024-11-14 | 6.49 | $6.49 | 418589 |
| 2024-11-13 | 6.50 | $6.49 | 485922 |
| 2024-11-12 | 6.50 | $6.55 | 531200 |
| 2024-11-11 | 6.49 | $6.55 | 300550 |
| 2024-11-08 | 6.48 | $6.55 | 445400 |
| 2024-11-07 | 6.46 | $6.52 | 483623 |
| 2024-11-06 | 6.45 | $6.46 | 469000 |
| 2024-11-05 | 6.45 | $6.45 | 364600 |
| 2024-11-04 | 6.46 | $6.42 | 1.0M |
| 2024-11-01 | 6.49 | $6.44 | 714800 |
| 2024-10-31 | 6.51 | $6.49 | 728400 |
| 2024-10-30 | 6.52 | $6.48 | 629242 |
| 2024-10-29 | 6.54 | $6.47 | 503800 |
| 2024-10-28 | 6.57 | $6.50 | 492962 |
| 2024-10-25 | 6.59 | $6.47 | 782100 |
| 2024-10-24 | 6.62 | $6.57 | 764116 |
| 2024-10-23 | 6.63 | $6.59 | 738169 |
| 2024-10-22 | 6.64 | $6.61 | 799788 |
| 2024-10-21 | 6.64 | $6.64 | 408514 |
| 2024-10-18 | 6.63 | $6.62 | 553132 |
| 2024-10-17 | 6.63 | $6.61 | 691633 |
| 2024-10-16 | 6.62 | $6.62 | 504613 |
| 2024-10-15 | 6.61 | $6.59 | 638400 |
| 2024-10-14 | 6.61 | $6.61 | 662400 |
| 2024-10-11 | 6.60 | $6.62 | 450800 |
| 2024-10-10 | 6.58 | $6.59 | 511104 |
| 2024-10-09 | 6.57 | $6.58 | 394051 |
| 2024-10-08 | 6.55 | $6.52 | 372800 |
| 2024-10-07 | 6.56 | $6.53 | 600100 |
| 2024-10-04 | 6.56 | $6.53 | 541486 |
| 2024-10-03 | 6.56 | $6.54 | 605616 |
| 2024-10-02 | 6.55 | $6.52 | 509200 |
| 2024-10-01 | 6.56 | $6.61 | 578305 |
| 2024-09-30 | 6.53 | $6.62 | 1.1M |
| 2024-09-27 | 6.49 | $6.51 | 715187 |
| 2024-09-26 | 6.48 | $6.44 | 1.4M |
| 2024-09-25 | 6.49 | $6.45 | 1.1M |
| 2024-09-24 | 6.49 | $6.43 | 519249 |
| 2024-09-23 | 6.51 | $6.39 | 705639 |
| 2024-09-20 | 6.54 | $6.45 | 607669 |
| 2024-09-19 | 6.55 | $6.56 | 766933 |
| 2024-09-18 | 6.54 | $6.54 | 554303 |
| 2024-09-17 | 6.52 | $6.54 | 764400 |
| 2024-09-16 | 6.51 | $6.55 | 553741 |
| 2024-09-13 | 6.48 | $6.51 | 377300 |
| 2024-09-12 | 6.46 | $6.46 | 703434 |
| 2024-09-11 | 6.46 | $6.48 | 451679 |
| 2024-09-10 | 6.44 | $6.48 | 562786 |
| 2024-09-09 | 6.42 | $6.45 | 451800 |
| 2024-09-06 | 6.41 | $6.40 | 375500 |
| 2024-09-05 | 6.41 | $6.44 | 425400 |
| 2024-09-04 | 6.40 | $6.47 | 887000 |
| 2024-09-03 | 6.38 | $6.41 | 601913 |
| 2024-08-30 | 6.37 | $6.41 | 733700 |
| 2024-08-29 | 6.36 | $6.42 | 550300 |
| 2024-08-28 | 6.34 | $6.36 | 648900 |
| 2024-08-27 | 6.34 | $6.37 | 320104 |
| 2024-08-26 | 6.34 | $6.36 | 587214 |
| 2024-08-23 | 6.34 | $6.33 | 745065 |
| 2024-08-22 | 6.36 | $6.42 | 926086 |
| 2024-08-21 | 6.35 | $6.46 | 726128 |
| 2024-08-20 | 6.32 | $6.42 | 759000 |
| 2024-08-19 | 6.30 | $6.42 | 811141 |
| 2024-08-16 | 6.28 | $6.40 | 786333 |
| 2024-08-15 | 6.27 | $6.31 | 1.9M |
| 2024-08-14 | 6.28 | $6.33 | 632165 |
| 2024-08-13 | 6.29 | $6.35 | 603141 |
| 2024-08-12 | 6.30 | $6.37 | 493000 |
| 2024-08-09 | 6.31 | $6.36 | 636738 |
| 2024-08-08 | 6.32 | $6.33 | 892900 |
| 2024-08-07 | 6.35 | $6.34 | 703134 |
| 2024-08-06 | 6.38 | $6.35 | 688004 |
| 2024-08-05 | 6.42 | $6.30 | 1.2M |
| 2024-08-02 | 6.48 | $6.49 | 980600 |
| 2024-08-01 | 6.50 | $6.55 | 1.2M |
| 2024-07-31 | 6.50 | $6.53 | 937717 |
| 2024-07-30 | 6.52 | $6.49 | 806400 |
| 2024-07-29 | 6.55 | $6.49 | 847804 |
| 2024-07-26 | 6.59 | $6.48 | 818600 |
| 2024-07-25 | 6.65 | $6.48 | 934319 |
| 2024-07-24 | 6.72 | $6.48 | 1.4M |
| 2024-07-23 | 6.80 | $6.67 | 985942 |
| 2024-07-22 | 6.84 | $6.71 | 746598 |
| 2024-07-19 | 6.88 | $6.71 | 394233 |
| 2024-07-18 | 6.92 | $6.92 | 500903 |
| 2024-07-17 | 6.91 | $6.98 | 559900 |
| 2024-07-16 | 6.87 | $6.99 | 474344 |
| 2024-07-15 | 6.82 | $6.92 | 442937 |
| 2024-07-12 | 6.78 | $6.86 | 387700 |
| 2024-07-11 | 6.76 | $6.86 | 366259 |
| 2024-07-10 | 6.72 | $6.82 | 351149 |
| 2024-07-09 | 6.70 | $6.76 | 398798 |
| 2024-07-08 | 6.68 | $6.69 | 381200 |
| 2024-07-05 | 6.69 | $6.68 | 432700 |
| 2024-07-03 | 6.70 | $6.65 | 349419 |
| 2024-07-02 | 6.72 | $6.70 | 717118 |
| 2024-07-01 | 6.74 | $6.72 | 488057 |
| 2024-06-28 | 6.74 | $6.78 | 421533 |
| 2024-06-27 | 6.74 | $6.69 | 493700 |
| 2024-06-26 | 6.76 | $6.66 | 360312 |
| 2024-06-25 | 6.79 | $6.69 | 310248 |
| 2024-06-24 | 6.82 | $6.69 | 421600 |
| 2024-06-21 | 6.86 | $6.80 | 197110 |
| 2024-06-20 | 6.87 | $6.92 | 432131 |
| 2024-06-18 | 6.85 | $6.88 | 407637 |
| 2024-06-17 | 6.83 | $6.91 | 544700 |
| 2024-06-14 | 6.79 | $6.76 | 300613 |
| 2024-06-13 | 6.80 | $6.81 | 213614 |
| 2024-06-12 | 6.79 | $6.83 | 226540 |
| 2024-06-11 | 6.78 | $6.81 | 183705 |
| 2024-06-10 | 6.76 | $6.80 | 350099 |
| 2024-06-07 | 6.75 | $6.79 | 285953 |
| 2024-06-06 | 6.74 | $6.76 | 222900 |
| 2024-06-05 | 6.73 | $6.74 | 292007 |
| 2024-06-04 | 6.73 | $6.74 | 251106 |
| 2024-06-03 | 6.73 | $6.73 | 371645 |
| 2024-05-31 | 6.73 | $6.70 | 412710 |
| 2024-05-30 | 6.74 | $6.63 | 489012 |
| 2024-05-29 | 6.78 | $6.64 | 260600 |
| 2024-05-28 | 6.82 | $6.68 | 325124 |
| 2024-05-24 | 6.85 | $6.70 | 217642 |
| 2024-05-23 | 6.89 | $6.70 | 537600 |
| 2024-05-22 | 6.93 | $6.81 | 305456 |
| 2024-05-21 | 6.94 | $6.89 | 465546 |
| 2024-05-20 | 6.94 | $6.99 | 595529 |
| 2024-05-17 | 6.89 | $6.94 | 284300 |
| 2024-05-16 | 6.86 | $6.92 | 262743 |
| 2024-05-15 | 6.81 | $6.92 | 356777 |
| 2024-05-14 | 6.76 | $6.85 | 343900 |
| 2024-05-13 | 6.72 | $6.77 | 237732 |
| 2024-05-10 | 6.69 | $6.75 | 245900 |
| 2024-05-09 | 6.67 | $6.75 | 214015 |
| 2024-05-08 | 6.64 | $6.72 | 271751 |
| 2024-05-07 | 6.61 | $6.76 | 404822 |
| 2024-05-06 | 6.56 | $6.73 | 372811 |
| 2024-05-03 | 6.51 | $6.63 | 272131 |
| 2024-05-02 | 6.49 | $6.53 | 242305 |
| 2024-05-01 | 6.49 | $6.54 | 264500 |
| 2024-04-30 | 6.49 | $6.54 | 292900 |
| 2024-04-29 | 6.49 | $6.52 | 250100 |
| 2024-04-26 | 6.50 | $6.52 | 289800 |
| 2024-04-25 | 6.51 | $6.46 | 345898 |
| 2024-04-24 | 6.55 | $6.47 | 868943 |
| 2024-04-23 | 6.59 | $6.58 | 342100 |
| 2024-04-22 | 6.61 | $6.57 | 375241 |
| 2024-04-19 | 6.64 | $6.68 | 475200 |
| 2024-04-18 | 6.64 | $6.72 | 381000 |
| 2024-04-17 | 6.62 | $6.67 | 498400 |
| 2024-04-16 | 6.62 | $6.59 | 345700 |
| 2024-04-15 | 6.65 | $6.58 | 525411 |
| 2024-04-12 | 6.68 | $6.62 | 404300 |
| 2024-04-11 | 6.72 | $6.69 | 432242 |
| 2024-04-10 | 6.73 | $6.74 | 330072 |
| 2024-04-09 | 6.74 | $6.78 | 232600 |
| 2024-04-08 | 6.74 | $6.77 | 192528 |
| 2024-04-05 | 6.74 | $6.73 | 233365 |
| 2024-04-04 | 6.75 | $6.73 | 411247 |
| 2024-04-03 | 6.76 | $6.77 | 230113 |
| 2024-04-02 | 6.77 | $6.76 | 249800 |
| 2024-04-01 | 6.78 | $6.80 | 357400 |
| 2024-03-28 | 6.78 | $6.78 | 272400 |
| 2024-03-27 | 6.79 | $6.75 | 443744 |
| 2024-03-26 | 6.81 | $6.74 | 225807 |
| 2024-03-25 | 6.84 | $6.71 | 477500 |
| 2024-03-22 | 6.89 | $6.72 | 522500 |
| 2024-03-21 | 6.94 | $6.81 | 345767 |
| 2024-03-20 | 6.97 | $6.89 | 432621 |
| 2024-03-19 | 6.99 | $7.04 | 509330 |
| 2024-03-18 | 6.96 | $7.01 | 507949 |
| 2024-03-15 | 6.93 | $6.94 | 215206 |
| 2024-03-14 | 6.92 | $6.93 | 306100 |
| 2024-03-13 | 6.91 | $6.98 | 271813 |
| 2024-03-12 | 6.87 | $6.93 | 240696 |
| 2024-03-11 | 6.85 | $6.87 | 417719 |
| 2024-03-08 | 6.84 | $6.89 | 273100 |
| 2024-03-07 | 6.82 | $6.84 | 204001 |
| 2024-03-06 | 6.81 | $6.85 | 184243 |
| 2024-03-05 | 6.80 | $6.83 | 151367 |
| 2024-03-04 | 6.79 | $6.85 | 339923 |
| 2024-03-01 | 6.77 | $6.83 | 248100 |
| 2024-02-29 | 6.75 | $6.80 | 234300 |
| 2024-02-28 | 6.74 | $6.76 | 258000 |
| 2024-02-27 | 6.75 | $6.76 | 206300 |
| 2024-02-26 | 6.75 | $6.71 | 216800 |
| 2024-02-23 | 6.77 | $6.74 | 242413 |
| 2024-02-22 | 6.78 | $6.78 | 266011 |
| 2024-02-21 | 6.78 | $6.79 | 352249 |
| 2024-02-20 | 6.78 | $6.87 | 439629 |
| 2024-02-16 | 6.76 | $6.82 | 249100 |
| 2024-02-15 | 6.75 | $6.84 | 326569 |
| 2024-02-14 | 6.73 | $6.76 | 287432 |
| 2024-02-13 | 6.73 | $6.75 | 314900 |
| 2024-02-12 | 6.73 | $6.77 | 353126 |
| 2024-02-09 | 6.73 | $6.75 | 379448 |
| 2024-02-08 | 6.74 | $6.73 | 303638 |
| 2024-02-07 | 6.76 | $6.75 | 248645 |
| 2024-02-06 | 6.77 | $6.76 | 295466 |
| 2024-02-05 | 6.78 | $6.69 | 331601 |
| 2024-02-02 | 6.82 | $6.76 | 597931 |
| 2024-02-01 | 6.84 | $6.85 | 495892 |
| 2024-01-31 | 6.84 | $6.87 | 543700 |
| 2024-01-30 | 6.83 | $6.87 | 151640 |
| 2024-01-29 | 6.82 | $6.86 | 319800 |
| 2024-01-26 | 6.82 | $6.82 | 170600 |
| 2024-01-25 | 6.82 | $6.79 | 162200 |
| 2024-01-24 | 6.83 | $6.75 | 240007 |
| 2024-01-23 | 6.86 | $6.77 | 191300 |
| 2024-01-22 | 6.89 | $6.88 | 580064 |
| 2024-01-19 | 6.88 | $6.85 | 442323 |
| 2024-01-18 | 6.89 | $6.87 | 325664 |
| 2024-01-17 | 6.89 | $6.79 | 592246 |
| 2024-01-16 | 6.91 | $6.90 | 489637 |
| 2024-01-12 | 6.91 | $6.87 | 408496 |
| 2024-01-11 | 6.91 | $6.91 | 319412 |
| 2024-01-10 | 6.89 | $6.92 | 412207 |
| 2024-01-09 | 6.87 | $6.83 | 375400 |
| 2024-01-08 | 6.87 | $6.78 | 259124 |
| 2024-01-05 | 6.89 | $6.75 | 308744 |
| 2024-01-04 | 6.91 | $6.74 | 374400 |
| 2024-01-03 | 6.94 | $6.75 | 376400 |
| 2024-01-02 | 6.98 | $6.75 | 392800 |
| 2023-12-29 | 7.02 | $6.80 | 501754 |
| 2023-12-28 | 7.04 | $6.91 | 318400 |
| 2023-12-27 | 7.04 | $6.91 | 319234 |
| 2023-12-26 | 7.03 | $6.89 | 335913 |
| 2023-12-22 | 7.02 | $6.93 | 256533 |
| 2023-12-21 | 6.99 | $6.93 | 300821 |
| 2023-12-20 | 6.95 | $6.84 | 314300 |
| 2023-12-19 | 6.93 | $7.00 | 422551 |
| 2023-12-18 | 6.85 | $6.96 | 318712 |
| 2023-12-15 | 6.76 | $6.91 | 433346 |
| 2023-12-14 | 6.66 | $6.73 | 390221 |
| 2023-12-13 | 6.60 | $6.65 | 390300 |
| 2023-12-12 | 6.54 | $6.53 | 210017 |
| 2023-12-11 | 6.50 | $6.47 | 205800 |
| 2023-12-08 | 6.48 | $6.51 | 256883 |
| 2023-12-07 | 6.43 | $6.51 | 387337 |
| 2023-12-06 | 6.38 | $6.49 | 436323 |
| 2023-12-05 | 6.31 | $6.40 | 334100 |
| 2023-12-04 | 6.26 | $6.33 | 359703 |
| 2023-12-01 | 6.22 | $6.31 | 258106 |
| 2023-11-30 | 6.17 | $6.16 | 265504 |
| 2023-11-29 | 6.16 | $6.13 | 363723 |
| 2023-11-28 | 6.16 | $6.10 | 290200 |
| 2023-11-27 | 6.17 | $6.11 | 214411 |
| 2023-11-24 | 6.17 | $6.09 | 117018 |
| 2023-11-22 | 6.18 | $6.08 | 356720 |
| 2023-11-21 | 6.19 | $6.13 | 411600 |
| 2023-11-20 | 6.20 | $6.27 | 380509 |
| 2023-11-17 | 6.15 | $6.25 | 426241 |
| 2023-11-16 | 6.11 | $6.19 | 398209 |
| 2023-11-15 | 6.07 | $6.15 | 284241 |
| 2023-11-14 | 6.03 | $6.13 | 402969 |
| 2023-11-13 | 6.00 | $6.03 | 287936 |
| 2023-11-10 | 5.99 | $6.07 | 197282 |
| 2023-11-09 | 5.97 | $6.05 | 272237 |
| 2023-11-08 | 5.95 | $6.10 | 258031 |
| 2023-11-07 | 5.91 | $6.10 | 204600 |
| 2023-11-06 | 5.87 | $6.08 | 260100 |
| 2023-11-03 | 5.82 | $6.18 | 318503 |
| 2023-11-02 | 5.74 | $6.10 | 479230 |
| 2023-11-01 | 5.66 | $5.89 | 498400 |
| 2023-10-31 | 5.64 | $5.78 | 513727 |
| 2023-10-30 | 5.65 | $5.65 | 301211 |
| 2023-10-27 | 5.72 | $5.62 | 304493 |
| 2023-10-26 | 5.81 | $5.67 | 328551 |
| 2023-10-25 | 5.91 | $5.72 | 527081 |
| 2023-10-24 | 6.02 | $5.93 | 639300 |
| 2023-10-23 | 6.09 | $6.07 | 238100 |
| 2023-10-20 | 6.14 | $6.20 | 308900 |
| 2023-10-19 | 6.15 | $6.26 | 251073 |
| 2023-10-18 | 6.16 | $6.25 | 364720 |
| 2023-10-17 | 6.17 | $6.25 | 329100 |
| 2023-10-16 | 6.19 | $6.37 | 223650 |
| 2023-10-13 | 6.18 | $6.39 | 205898 |
| 2023-10-12 | 6.17 | $6.35 | 273127 |
| 2023-10-11 | 6.16 | $6.33 | 268032 |
| 2023-10-10 | 6.17 | $6.22 | 454316 |
| 2023-10-09 | 6.22 | $6.18 | 222350 |
| 2023-10-06 | 6.30 | $6.11 | 400000 |
| 2023-10-05 | 6.42 | $6.14 | 480816 |
| 2023-10-04 | 6.56 | $6.24 | 823600 |
| 2023-10-03 | 6.70 | $6.48 | 558836 |
| 2023-10-02 | 6.80 | $6.69 | 463132 |
| 2023-09-29 | 6.85 | $6.80 | 337800 |
| 2023-09-28 | 6.88 | $6.81 | 202500 |
| 2023-09-27 | 6.92 | $6.81 | 240800 |
| 2023-09-26 | 6.97 | $6.80 | 299700 |
| 2023-09-25 | 7.03 | $6.93 | 153250 |
| 2023-09-22 | 7.06 | $6.97 | 174101 |
| 2023-09-21 | 7.09 | $6.96 | 315299 |
| 2023-09-20 | 7.12 | $7.09 | 320744 |
| 2023-09-19 | 7.12 | $7.15 | 368743 |
| 2023-09-18 | 7.10 | $7.10 | 176900 |
| 2023-09-15 | 7.09 | $7.06 | 127700 |
| 2023-09-14 | 7.09 | $7.07 | 259900 |
| 2023-09-13 | 7.09 | $7.10 | 225200 |
| 2023-09-12 | 7.07 | $7.08 | 158435 |
| 2023-09-11 | 7.06 | $7.06 | 193300 |
| 2023-09-08 | 7.05 | $7.05 | 83241 |
| 2023-09-07 | 7.04 | $7.06 | 222400 |
| 2023-09-06 | 7.03 | $7.10 | 249400 |
| 2023-09-05 | 7.00 | $7.01 | 152991 |
| 2023-09-01 | 6.99 | $7.00 | 278600 |
| 2023-08-31 | 6.98 | $7.00 | 248600 |
| 2023-08-30 | 6.96 | $6.98 | 179841 |
| 2023-08-29 | 6.96 | $6.95 | 176232 |
| 2023-08-28 | 6.95 | $6.93 | 148047 |
| 2023-08-25 | 6.96 | $6.93 | 179827 |
| 2023-08-24 | 6.96 | $6.94 | 177900 |
| 2023-08-23 | 6.97 | $6.93 | 194378 |
| 2023-08-22 | 6.97 | $7.00 | 365450 |
| 2023-08-21 | 6.95 | $7.01 | 390500 |
| 2023-08-18 | 6.93 | $6.95 | 437500 |
| 2023-08-17 | 6.92 | $6.93 | 325300 |
| 2023-08-16 | 6.91 | $6.90 | 238115 |
| 2023-08-15 | 6.92 | $6.93 | 132217 |
| 2023-08-14 | 6.91 | $6.93 | 189900 |
| 2023-08-11 | 6.90 | $6.92 | 238403 |
| 2023-08-10 | 6.89 | $6.92 | 267313 |
| 2023-08-09 | 6.88 | $6.90 | 258550 |
| 2023-08-08 | 6.87 | $6.90 | 202048 |
| 2023-08-07 | 6.86 | $6.88 | 427211 |
| 2023-08-04 | 6.86 | $6.87 | 267500 |
| 2023-08-03 | 6.86 | $6.84 | 190800 |
| 2023-08-02 | 6.87 | $6.86 | 259847 |
| 2023-08-01 | 6.87 | $6.88 | 231042 |
| 2023-07-31 | 6.87 | $6.88 | 300252 |
| 2023-07-28 | 6.86 | $6.85 | 264100 |
| 2023-07-27 | 6.87 | $6.84 | 276247 |
| 2023-07-26 | 6.88 | $6.87 | 349100 |
| 2023-07-25 | 6.88 | $6.85 | 226321 |
| 2023-07-24 | 6.88 | $6.84 | 297968 |
| 2023-07-21 | 6.90 | $6.80 | 393600 |
| 2023-07-20 | 6.92 | $6.95 | 682816 |
| 2023-07-19 | 6.91 | $6.94 | 427644 |
| 2023-07-18 | 6.89 | $6.93 | 333971 |
| 2023-07-17 | 6.87 | $6.92 | 667425 |
| 2023-07-14 | 6.85 | $6.90 | 174900 |
| 2023-07-13 | 6.84 | $6.85 | 366249 |
| 2023-07-12 | 6.83 | $6.81 | 368356 |
| 2023-07-11 | 6.84 | $6.81 | 224100 |
| 2023-07-10 | 6.85 | $6.82 | 247444 |
| 2023-07-07 | 6.85 | $6.82 | 241655 |
| 2023-07-06 | 6.86 | $6.80 | 473011 |
| 2023-07-05 | 6.88 | $6.87 | 332500 |
| 2023-07-03 | 6.87 | $6.86 | 153807 |
| 2023-06-30 | 6.87 | $6.84 | 215300 |
| 2023-06-29 | 6.87 | $6.82 | 141602 |
| 2023-06-28 | 6.88 | $6.84 | 211543 |
| 2023-06-27 | 6.89 | $6.78 | 164957 |
| 2023-06-26 | 6.91 | $6.78 | 207826 |
| 2023-06-23 | 6.94 | $6.80 | 292900 |
| 2023-06-22 | 6.96 | $6.82 | 176675 |
| 2023-06-21 | 6.99 | $6.98 | 455775 |
| 2023-06-20 | 6.96 | $6.96 | 278972 |
| 2023-06-16 | 6.94 | $6.92 | 226200 |
| 2023-06-15 | 6.92 | $6.88 | 408870 |
| 2023-06-14 | 6.90 | $6.96 | 374441 |
| 2023-06-13 | 6.86 | $6.90 | 347516 |
| 2023-06-12 | 6.83 | $6.84 | 222813 |
| 2023-06-09 | 6.80 | $6.76 | 193100 |
| 2023-06-08 | 6.80 | $6.89 | 192500 |
| 2023-06-07 | 6.75 | $6.81 | 290600 |
| 2023-06-06 | 6.71 | $6.77 | 171100 |
| 2023-06-05 | 6.68 | $6.72 | 121025 |
| 2023-06-02 | 6.66 | $6.70 | 217700 |
| 2023-06-01 | 6.63 | $6.72 | 206900 |
| 2023-05-31 | 6.60 | $6.65 | 245500 |
| 2023-05-30 | 6.58 | $6.60 | 165113 |
| 2023-05-26 | 6.57 | $6.61 | 231400 |
| 2023-05-25 | 6.56 | $6.46 | 212116 |
| 2023-05-24 | 6.59 | $6.51 | 230041 |
| 2023-05-23 | 6.62 | $6.56 | 150462 |
| 2023-05-22 | 6.63 | $6.57 | 178000 |
| 2023-05-19 | 6.65 | $6.62 | 133600 |
| 2023-05-18 | 6.65 | $6.59 | 166026 |
| 2023-05-17 | 6.66 | $6.73 | 273228 |
| 2023-05-16 | 6.63 | $6.66 | 253411 |
| 2023-05-15 | 6.61 | $6.65 | 261513 |
| 2023-05-12 | 6.60 | $6.57 | 241062 |
| 2023-05-11 | 6.60 | $6.61 | 257100 |
| 2023-05-10 | 6.60 | $6.60 | 152260 |
| 2023-05-09 | 6.60 | $6.57 | 147000 |
| 2023-05-08 | 6.61 | $6.55 | 211000 |
| 2023-05-05 | 6.62 | $6.60 | 245602 |
| 2023-05-04 | 6.63 | $6.57 | 190500 |
| 2023-05-03 | 6.64 | $6.56 | 175123 |
| 2023-05-02 | 6.66 | $6.58 | 278200 |
| 2023-05-01 | 6.68 | $6.69 | 216600 |
| 2023-04-28 | 6.67 | $6.73 | 305400 |
| 2023-04-27 | 6.65 | $6.61 | 281600 |
| 2023-04-26 | 6.66 | $6.67 | 213275 |
| 2023-04-25 | 6.65 | $6.61 | 165407 |
| 2023-04-24 | 6.66 | $6.69 | 278545 |
| 2023-04-21 | 6.65 | $6.60 | 201041 |
| 2023-04-20 | 6.66 | $6.56 | 313603 |
| 2023-04-19 | 6.69 | $6.74 | 540709 |
| 2023-04-18 | 6.67 | $6.79 | 275300 |
| 2023-04-17 | 6.63 | $6.74 | 493231 |
| 2023-04-14 | 6.60 | $6.76 | 161000 |
| 2023-04-13 | 6.56 | $6.78 | 243209 |
| 2023-04-12 | 6.50 | $6.75 | 430900 |
| 2023-04-11 | 6.44 | $6.63 | 353235 |
| 2023-04-10 | 6.42 | $6.61 | 329500 |
| 2023-04-06 | 6.39 | $6.62 | 384400 |
| 2023-04-05 | 6.36 | $6.48 | 383512 |
| 2023-04-04 | 6.38 | $6.54 | 321800 |
| 2023-04-03 | 6.38 | $6.66 | 428900 |
| 2023-03-31 | 6.35 | $6.67 | 272744 |
| 2023-03-30 | 6.32 | $6.54 | 353026 |
| 2023-03-29 | 6.32 | $6.50 | 275539 |
| 2023-03-28 | 6.35 | $6.49 | 111732 |
| 2023-03-27 | 6.39 | $6.45 | 326441 |
| 2023-03-24 | 6.45 | $6.50 | 243218 |
| 2023-03-23 | 6.53 | $6.55 | 339300 |
| 2023-03-22 | 6.61 | $6.79 | 248203 |
| 2023-03-21 | 6.64 | $6.81 | 191542 |
| 2023-03-20 | 6.67 | $6.75 | 278000 |
| 2023-03-17 | 6.74 | $6.81 | 234132 |
| 2023-03-16 | 6.80 | $6.75 | 362607 |
| 2023-03-15 | 6.91 | $6.77 | 428400 |
| 2023-03-14 | 7.04 | $7.00 | 339817 |
| 2023-03-13 | 7.13 | $6.87 | 423926 |
| 2023-03-10 | 7.29 | $7.22 | 208500 |
| 2023-03-09 | 7.38 | $7.30 | 237858 |
| 2023-03-08 | 7.46 | $7.51 | 178641 |
| 2023-03-07 | 7.50 | $7.55 | 132722 |
| 2023-03-06 | 7.53 | $7.58 | 197425 |
| 2023-03-03 | 7.57 | $7.50 | 129614 |
| 2023-03-02 | 7.64 | $7.41 | 134000 |
| 2023-03-01 | 7.75 | $7.45 | 378900 |
| 2023-02-28 | 7.89 | $7.65 | 171003 |
| 2023-02-27 | 7.98 | $7.62 | 290527 |
| 2023-02-24 | 8.11 | $7.60 | 290742 |
| 2023-02-23 | 8.28 | $8.06 | 105700 |
| 2023-02-22 | 8.33 | $7.92 | 195849 |
| 2023-02-21 | 8.43 | $8.04 | 242773 |
| 2023-02-17 | 8.51 | $8.36 | 139946 |
| 2023-02-16 | 8.51 | $8.50 | 176200 |
| 2023-02-15 | 8.45 | $8.47 | 190665 |
| 2023-02-14 | 8.39 | $8.38 | 373928 |
| 2023-02-13 | 8.34 | $8.49 | 212600 |
| 2023-02-10 | 8.24 | $8.26 | 210727 |
| 2023-02-09 | 8.19 | $8.08 | 125679 |
| 2023-02-08 | 8.17 | $8.09 | 158144 |
| 2023-02-07 | 8.15 | $8.11 | 160091 |
| 2023-02-06 | 8.11 | $8.15 | 137561 |
| 2023-02-03 | 8.04 | $7.99 | 172438 |
| 2023-02-02 | 8.01 | $7.97 | 200136 |
| 2023-02-01 | 7.97 | $7.87 | 234803 |
| 2023-01-31 | 7.96 | $7.74 | 206100 |
| 2023-01-30 | 7.97 | $7.66 | 217835 |
| 2023-01-27 | 8.01 | $7.81 | 229979 |
| 2023-01-26 | 8.00 | $7.84 | 219603 |
| 2023-01-25 | 7.98 | $7.97 | 133146 |
| 2023-01-24 | 7.91 | $7.92 | 109300 |
| 2023-01-23 | 7.83 | $7.90 | 382641 |
| 2023-01-20 | 7.73 | $8.21 | 518106 |
| 2023-01-19 | 7.51 | $7.95 | 262611 |
| 2023-01-18 | 7.32 | $7.68 | 261300 |
| 2023-01-17 | 7.17 | $7.51 | 279346 |
| 2023-01-13 | 7.05 | $7.31 | 281497 |
| 2023-01-12 | 6.95 | $7.14 | 146200 |
| 2023-01-11 | 6.89 | $7.02 | 204815 |
| 2023-01-10 | 6.86 | $6.99 | 157854 |
| 2023-01-09 | 6.83 | $6.84 | 152900 |
| 2023-01-06 | 6.83 | $6.78 | 121300 |
| 2023-01-05 | 6.86 | $6.75 | 102800 |
| 2023-01-04 | 6.91 | $6.82 | 108300 |
| 2023-01-03 | 6.94 | $6.76 | 134600 |
| 2022-12-30 | 7.00 | $6.78 | 203937 |
| 2022-12-29 | 7.07 | $6.92 | 224372 |
| 2022-12-28 | 7.11 | $7.16 | 115587 |
| 2022-12-27 | 7.07 | $7.14 | 73100 |
| 2022-12-23 | 7.04 | $7.17 | 126224 |
| 2022-12-22 | 6.99 | $6.87 | 114623 |
| 2022-12-21 | 7.01 | $6.95 | 132225 |
| 2022-12-20 | 7.02 | $6.92 | 96100 |
| 2022-12-19 | 7.04 | $6.88 | 119611 |
| 2022-12-16 | 7.08 | $6.89 | 141400 |
| 2022-12-15 | 7.11 | $6.95 | 128686 |
| 2022-12-14 | 7.14 | $6.99 | 135300 |
| 2022-12-13 | 7.15 | $7.05 | 137600 |
| 2022-12-12 | 7.15 | $7.04 | 123900 |
| 2022-12-09 | 7.14 | $6.98 | 139100 |
| 2022-12-08 | 7.15 | $7.06 | 115027 |
| 2022-12-07 | 7.14 | $7.04 | 139836 |
| 2022-12-06 | 7.12 | $7.05 | 103700 |
| 2022-12-05 | 7.09 | $6.97 | 151800 |
| 2022-12-02 | 7.08 | $6.97 | 113817 |
| 2022-12-01 | 7.07 | $7.10 | 105200 |
| 2022-11-30 | 7.00 | $7.16 | 223309 |
| 2022-11-29 | 6.90 | $6.89 | 129339 |
| 2022-11-28 | 6.86 | $6.81 | 146731 |
| 2022-11-25 | 6.84 | $6.76 | 96200 |
| 2022-11-23 | 6.82 | $6.74 | 114600 |
| 2022-11-22 | 6.81 | $6.74 | 202621 |
| 2022-11-21 | 6.79 | $6.69 | 106300 |
| 2022-11-18 | 6.77 | $6.79 | 135600 |
| 2022-11-17 | 6.73 | $6.75 | 129992 |
| 2022-11-16 | 6.68 | $6.78 | 170400 |
| 2022-11-15 | 6.61 | $6.87 | 237800 |
| 2022-11-14 | 6.49 | $6.57 | 159339 |
| 2022-11-11 | 6.45 | $6.49 | 144000 |
| 2022-11-10 | 6.42 | $6.48 | 131500 |
| 2022-11-09 | 6.38 | $6.37 | 112104 |
| 2022-11-08 | 6.38 | $6.47 | 160532 |
| 2022-11-07 | 6.34 | $6.45 | 109100 |
| 2022-11-04 | 6.30 | $6.38 | 93140 |
| 2022-11-03 | 6.28 | $6.32 | 121005 |
| 2022-11-02 | 6.27 | $6.43 | 85833 |
| 2022-11-01 | 6.23 | $6.49 | 129500 |
| 2022-10-31 | 6.16 | $6.37 | 161000 |
| 2022-10-28 | 6.12 | $6.28 | 165115 |
| 2022-10-27 | 6.10 | $6.25 | 107333 |
| 2022-10-26 | 6.09 | $6.26 | 203500 |
| 2022-10-25 | 6.08 | $6.28 | 126166 |
| 2022-10-24 | 6.06 | $6.17 | 155812 |
| 2022-10-21 | 6.09 | $6.16 | 150612 |
| 2022-10-20 | 6.12 | $6.22 | 169400 |
| 2022-10-19 | 6.15 | $6.32 | 228746 |
| 2022-10-18 | 6.16 | $6.44 | 184400 |
| 2022-10-17 | 6.15 | $6.37 | 165500 |
| 2022-10-14 | 6.15 | $6.21 | 94820 |
| 2022-10-13 | 6.22 | $6.35 | 199100 |
| 2022-10-12 | 6.26 | $6.45 | 88722 |
| 2022-10-11 | 6.28 | $6.58 | 123700 |
| 2022-10-10 | 6.28 | $6.52 | 64700 |
| 2022-10-07 | 6.31 | $6.42 | 90535 |
| 2022-10-06 | 6.38 | $6.56 | 111100 |
| 2022-10-05 | 6.42 | $6.62 | 173947 |
| 2022-10-04 | 6.47 | $6.72 | 102127 |
| 2022-10-03 | 6.51 | $6.52 | 139443 |
| 2022-09-30 | 6.62 | $6.49 | 174570 |
| 2022-09-29 | 6.78 | $6.57 | 98742 |
| 2022-09-28 | 6.96 | $6.70 | 170339 |
| 2022-09-27 | 7.13 | $6.57 | 192936 |
| 2022-09-26 | 7.40 | $6.79 | 321628 |
| 2022-09-23 | 7.66 | $7.32 | 166730 |
| 2022-09-22 | 7.81 | $7.65 | 97226 |
| 2022-09-21 | 7.89 | $7.95 | 97402 |
| 2022-09-20 | 7.89 | $7.98 | 76800 |
| 2022-09-19 | 7.89 | $8.02 | 74100 |
| 2022-09-16 | 7.88 | $7.93 | 67710 |
| 2022-09-15 | 7.90 | $7.96 | 86054 |
| 2022-09-14 | 7.91 | $8.07 | 49300 |
| 2022-09-13 | 7.89 | $8.02 | 65445 |
| 2022-09-12 | 7.89 | $8.10 | 98800 |
| 2022-09-09 | 7.86 | $7.92 | 57117 |
| 2022-09-08 | 7.89 | $7.90 | 68900 |
| 2022-09-07 | 7.93 | $7.89 | 64000 |
| 2022-09-06 | 7.99 | $7.84 | 85726 |
| 2022-09-02 | 8.08 | $7.90 | 65008 |
| 2022-09-01 | 8.17 | $7.94 | 103536 |
| 2022-08-31 | 8.27 | $8.06 | 83308 |
| 2022-08-30 | 8.35 | $8.08 | 81300 |
| 2022-08-29 | 8.45 | $8.22 | 96600 |
| 2022-08-26 | 8.52 | $8.21 | 64937 |
| 2022-08-25 | 8.61 | $8.32 | 59035 |
| 2022-08-24 | 8.68 | $8.36 | 124843 |
| 2022-08-23 | 8.76 | $8.46 | 90846 |
| 2022-08-22 | 8.81 | $8.58 | 135000 |
| 2022-08-19 | 8.84 | $8.67 | 105431 |
| 2022-08-18 | 8.83 | $8.64 | 123700 |
| 2022-08-17 | 8.84 | $8.65 | 118033 |
| 2022-08-16 | 8.83 | $8.70 | 153092 |
| 2022-08-15 | 8.81 | $8.67 | 157200 |
| 2022-08-12 | 8.78 | $8.69 | 227204 |
| 2022-08-11 | 8.74 | $8.72 | 118150 |
| 2022-08-10 | 8.67 | $8.66 | 103430 |
| 2022-08-09 | 8.61 | $8.59 | 80211 |
| 2022-08-08 | 8.54 | $8.55 | 134400 |
| 2022-08-05 | 8.47 | $8.60 | 178113 |
| 2022-08-04 | 8.37 | $8.53 | 208044 |
| 2022-08-03 | 8.26 | $8.39 | 135300 |
| 2022-08-02 | 8.17 | $8.27 | 116111 |
| 2022-08-01 | 8.09 | $8.19 | 200300 |
| 2022-07-29 | 8.02 | $8.02 | 194916 |
| 2022-07-28 | 7.99 | $7.98 | 118743 |
| 2022-07-27 | 7.97 | $8.00 | 117700 |
| 2022-07-26 | 7.93 | $7.92 | 71000 |
| 2022-07-25 | 7.90 | $7.97 | 97404 |
| 2022-07-22 | 7.85 | $7.93 | 74700 |
| 2022-07-21 | 7.81 | $7.95 | 75200 |
| 2022-07-20 | 7.75 | $7.99 | 107947 |
| 2022-07-19 | 7.66 | $7.85 | 132300 |
| 2022-07-18 | 7.60 | $7.65 | 126405 |
| 2022-07-15 | 7.59 | $7.70 | 72500 |
| 2022-07-14 | 7.56 | $7.65 | 75900 |
| 2022-07-13 | 7.55 | $7.65 | 59421 |
| 2022-07-12 | 7.53 | $7.66 | 39650 |
| 2022-07-11 | 7.51 | $7.64 | 53447 |
| 2022-07-08 | 7.50 | $7.68 | 72200 |
| 2022-07-07 | 7.47 | $7.65 | 63202 |
| 2022-07-06 | 7.45 | $7.57 | 39700 |
| 2022-07-05 | 7.46 | $7.57 | 92742 |
| 2022-07-01 | 7.47 | $7.60 | 106722 |
| 2022-06-30 | 7.48 | $7.59 | 63300 |
| 2022-06-29 | 7.50 | $7.57 | 63700 |
| 2022-06-28 | 7.53 | $7.61 | 52600 |
| 2022-06-27 | 7.57 | $7.61 | 77435 |
| 2022-06-24 | 7.62 | $7.64 | 91405 |
| 2022-06-23 | 7.67 | $7.63 | 113475 |
| 2022-06-22 | 7.74 | $7.62 | 91259 |
| 2022-06-21 | 7.84 | $7.71 | 84609 |
| 2022-06-17 | 7.93 | $7.80 | 98200 |
| 2022-06-16 | 8.02 | $7.78 | 98914 |
| 2022-06-15 | 8.14 | $7.98 | 92700 |
| 2022-06-14 | 8.23 | $7.95 | 95600 |
| 2022-06-13 | 8.35 | $7.91 | 192016 |
| 2022-06-10 | 8.51 | $8.36 | 95432 |
| 2022-06-09 | 8.56 | $8.54 | 61832 |
| 2022-06-08 | 8.56 | $8.63 | 52400 |
| 2022-06-07 | 8.55 | $8.68 | 56036 |
| 2022-06-06 | 8.51 | $8.61 | 81800 |
| 2022-06-03 | 8.49 | $8.65 | 68946 |
| 2022-06-02 | 8.45 | $8.69 | 78614 |
| 2022-06-01 | 8.39 | $8.62 | 121023 |
| 2022-05-31 | 8.35 | $8.68 | 136933 |
| 2022-05-27 | 8.28 | $8.59 | 115800 |
| 2022-05-26 | 8.24 | $8.46 | 116900 |
| 2022-05-25 | 8.22 | $8.37 | 61100 |
| 2022-05-24 | 8.24 | $8.31 | 173338 |
| 2022-05-23 | 8.28 | $8.40 | 60734 |
| 2022-05-20 | 8.32 | $8.40 | 78900 |
| 2022-05-19 | 8.36 | $8.46 | 121604 |
| 2022-05-18 | 8.40 | $8.52 | 91928 |
| 2022-05-17 | 8.44 | $8.58 | 60240 |
| 2022-05-16 | 8.47 | $8.54 | 117334 |
| 2022-05-13 | 8.53 | $8.46 | 133100 |
| 2022-05-12 | 8.63 | $8.51 | 105400 |
| 2022-05-11 | 8.75 | $8.62 | 67745 |
| 2022-05-10 | 8.85 | $8.65 | 83700 |
| 2022-05-09 | 8.98 | $8.60 | 203600 |
| 2022-05-06 | 9.16 | $8.92 | 123900 |
| 2022-05-05 | 9.27 | $9.06 | 107508 |
| 2022-05-04 | 9.37 | $9.32 | 82045 |
| 2022-05-03 | 9.41 | $9.33 | 83608 |
| 2022-05-02 | 9.45 | $9.23 | 177510 |
| 2022-04-29 | 9.54 | $9.44 | 77300 |
| 2022-04-28 | 9.58 | $9.50 | 134054 |
| 2022-04-27 | 9.62 | $9.59 | 74900 |
| 2022-04-26 | 9.63 | $9.56 | 108400 |
| 2022-04-25 | 9.65 | $9.60 | 156068 |
| 2022-04-22 | 9.67 | $9.60 | 95730 |
| 2022-04-21 | 9.70 | $9.71 | 70551 |
| 2022-04-20 | 9.69 | $9.80 | 171500 |
| 2022-04-19 | 9.65 | $9.72 | 154607 |
| 2022-04-18 | 9.64 | $9.63 | 172550 |
| 2022-04-14 | 9.64 | $9.61 | 60790 |
| 2022-04-13 | 9.66 | $9.59 | 91120 |
| 2022-04-12 | 9.69 | $9.65 | 76100 |
| 2022-04-11 | 9.70 | $9.61 | 79410 |
| 2022-04-08 | 9.73 | $9.64 | 104330 |
| 2022-04-07 | 9.76 | $9.75 | 110744 |
| 2022-04-06 | 9.76 | $9.72 | 78946 |
| 2022-04-05 | 9.76 | $9.82 | 122728 |
| 2022-04-04 | 9.74 | $9.90 | 95123 |
| 2022-04-01 | 9.69 | $9.78 | 137938 |
| 2022-03-31 | 9.67 | $9.79 | 106300 |
| 2022-03-30 | 9.63 | $9.72 | 93220 |
| 2022-03-29 | 9.62 | $9.73 | 119721 |
| 2022-03-28 | 9.60 | $9.54 | 162411 |
| 2022-03-25 | 9.64 | $9.61 | 90491 |
| 2022-03-24 | 9.66 | $9.64 | 139333 |
| 2022-03-23 | 9.68 | $9.72 | 102061 |
| 2022-03-22 | 9.68 | $9.80 | 125800 |
| 2022-03-21 | 9.66 | $9.79 | 183100 |
| 2022-03-18 | 9.64 | $9.90 | 154200 |
| 2022-03-17 | 9.58 | $9.80 | 104100 |
| 2022-03-16 | 9.54 | $9.63 | 156500 |
| 2022-03-15 | 9.55 | $9.51 | 114431 |
| 2022-03-14 | 9.61 | $9.34 | 193152 |
| 2022-03-11 | 9.73 | $9.61 | 153614 |
| 2022-03-10 | 9.80 | $9.71 | 87841 |
| 2022-03-09 | 9.85 | $9.81 | 103727 |
| 2022-03-08 | 9.88 | $9.78 | 98507 |
| 2022-03-07 | 9.93 | $9.81 | 149535 |
| 2022-03-04 | 9.98 | $9.98 | 137400 |
| 2022-03-03 | 9.99 | $9.99 | 81100 |
| 2022-03-02 | 10.00 | $9.98 | 66700 |
| 2022-03-01 | 10.02 | $9.99 | 107000 |
| 2022-02-28 | 10.04 | $10.03 | 158900 |
| 2022-02-25 | 10.05 | $9.99 | 123800 |
| 2022-02-24 | 10.08 | $9.76 | 302150 |
| 2022-02-23 | 10.19 | $9.96 | 99425 |
| 2022-02-22 | 10.25 | $10.04 | 194242 |
| 2022-02-18 | 10.31 | $10.19 | 112300 |
| 2022-02-17 | 10.33 | $10.30 | 242924 |
| 2022-02-16 | 10.32 | $10.51 | 209500 |
| 2022-02-15 | 10.23 | $10.31 | 137200 |
| 2022-02-14 | 10.19 | $10.14 | 150100 |
| 2022-02-11 | 10.20 | $10.18 | 127229 |
| 2022-02-10 | 10.20 | $10.22 | 97308 |
| 2022-02-09 | 10.18 | $10.30 | 131500 |
| 2022-02-08 | 10.13 | $10.16 | 170514 |
| 2022-02-07 | 10.11 | $10.17 | 116500 |
| 2022-02-04 | 10.09 | $10.13 | 142200 |
| 2022-02-03 | 10.08 | $10.03 | 119700 |
| 2022-02-02 | 10.09 | $10.19 | 177900 |
| 2022-02-01 | 10.06 | $10.50 | 197210 |
| 2022-01-31 | 9.93 | $10.11 | 140640 |
| 2022-01-28 | 9.89 | $9.99 | 165800 |
| 2022-01-27 | 9.89 | $9.96 | 122642 |
| 2022-01-26 | 9.89 | $9.79 | 122408 |
| 2022-01-25 | 9.95 | $9.66 | 165300 |
| 2022-01-24 | 10.07 | $9.62 | 554431 |
| 2022-01-21 | 10.23 | $9.99 | 175547 |
| 2022-01-20 | 10.31 | $10.30 | 193100 |
| 2022-01-19 | 10.30 | $10.31 | 128800 |
| 2022-01-18 | 10.30 | $10.33 | 365800 |
| 2022-01-14 | 10.28 | $10.33 | 181915 |
| 2022-01-13 | 10.26 | $10.27 | 220300 |
| 2022-01-12 | 10.26 | $10.30 | 147748 |
| 2022-01-11 | 10.25 | $10.29 | 292703 |
| 2022-01-10 | 10.24 | $10.27 | 139900 |
| 2022-01-07 | 10.24 | $10.33 | 91100 |
| 2022-01-06 | 10.22 | $10.31 | 112100 |
| 2022-01-05 | 10.20 | $10.27 | 161946 |
| 2022-01-04 | 10.19 | $10.33 | 172400 |
| 2022-01-03 | 10.16 | $10.25 | 238916 |
| 2021-12-31 | 10.15 | $10.18 | 198600 |
| 2021-12-30 | 10.16 | $10.18 | 275822 |
| 2021-12-29 | 10.18 | $10.19 | 409300 |
| 2021-12-28 | 10.21 | $10.35 | 181640 |
| 2021-12-27 | 10.19 | $10.35 | 208600 |
| 2021-12-23 | 10.17 | $10.35 | 163400 |
| 2021-12-22 | 10.15 | $10.34 | 194300 |
| 2021-12-21 | 10.13 | $10.35 | 151800 |
| 2021-12-20 | 10.11 | $10.16 | 278600 |
| 2021-12-17 | 10.15 | $10.35 | 187600 |
| 2021-12-16 | 10.14 | $10.33 | 122822 |
| 2021-12-15 | 10.14 | $10.31 | 102275 |
| 2021-12-14 | 10.15 | $10.31 | 170829 |
| 2021-12-13 | 10.17 | $10.20 | 190135 |
| 2021-12-10 | 10.23 | $10.28 | 192800 |
| 2021-12-09 | 10.29 | $10.36 | 124500 |
| 2021-12-08 | 10.34 | $10.29 | 362700 |
| 2021-12-07 | 10.43 | $10.40 | 123700 |
| 2021-12-06 | 10.51 | $10.29 | 385900 |
| 2021-12-03 | 10.64 | $10.39 | 288519 |
| 2021-12-02 | 10.77 | $10.68 | 147800 |
| 2021-12-01 | 10.85 | $10.55 | 191935 |
| 2021-11-30 | 10.99 | $10.66 | 233749 |
| 2021-11-29 | 11.12 | $10.93 | 190707 |
| 2021-11-26 | 11.19 | $10.97 | 185401 |
| 2021-11-24 | 11.28 | $11.13 | 128500 |
| 2021-11-23 | 11.33 | $11.23 | 166953 |
| 2021-11-22 | 11.36 | $11.25 | 137200 |
| 2021-11-19 | 11.38 | $11.32 | 185549 |
| 2021-11-18 | 11.39 | $11.31 | 74635 |
| 2021-11-17 | 11.41 | $11.38 | 92800 |
| 2021-11-16 | 11.41 | $11.42 | 174409 |
| 2021-11-15 | 11.39 | $11.45 | 118400 |
| 2021-11-12 | 11.36 | $11.40 | 74032 |
| 2021-11-11 | 11.33 | $11.35 | 43247 |
| 2021-11-10 | 11.32 | $11.20 | 185500 |
| 2021-11-09 | 11.35 | $11.35 | 94441 |
| 2021-11-08 | 11.34 | $11.38 | 75100 |
| 2021-11-05 | 11.31 | $11.28 | 138114 |
| 2021-11-04 | 11.31 | $11.30 | 61548 |
| 2021-11-03 | 11.31 | $11.31 | 132800 |
| 2021-11-02 | 11.30 | $11.30 | 96400 |
| 2021-11-01 | 11.28 | $11.28 | 139900 |
| 2021-10-29 | 11.28 | $11.30 | 183504 |
| 2021-10-28 | 11.26 | $11.26 | 61100 |
| 2021-10-27 | 11.25 | $11.19 | 180501 |
| 2021-10-26 | 11.26 | $11.24 | 94437 |
| 2021-10-25 | 11.26 | $11.23 | 126610 |
| 2021-10-22 | 11.26 | $11.30 | 154500 |
| 2021-10-21 | 11.24 | $11.26 | 141746 |
| 2021-10-20 | 11.23 | $11.33 | 189309 |
| 2021-10-19 | 11.19 | $11.30 | 227557 |
| 2021-10-18 | 11.15 | $11.25 | 148286 |
| 2021-10-15 | 11.12 | $11.16 | 89108 |
| 2021-10-14 | 11.11 | $11.18 | 139130 |
| 2021-10-13 | 11.09 | $11.16 | 172907 |
| 2021-10-12 | 11.07 | $11.15 | 87700 |
| 2021-10-11 | 11.06 | $11.15 | 99422 |
| 2021-10-08 | 11.04 | $11.12 | 80400 |
| 2021-10-07 | 11.04 | $11.14 | 81400 |
| 2021-10-06 | 11.02 | $11.12 | 77508 |
| 2021-10-05 | 11.01 | $11.10 | 92427 |
| 2021-10-04 | 11.01 | $11.01 | 107200 |
| 2021-10-01 | 11.03 | $11.10 | 68401 |
| 2021-09-30 | 11.03 | $11.05 | 83704 |
| 2021-09-29 | 11.05 | $10.94 | 138700 |
| 2021-09-28 | 11.11 | $11.00 | 156938 |
| 2021-09-27 | 11.17 | $11.09 | 170400 |
| 2021-09-24 | 11.22 | $11.16 | 115967 |
| 2021-09-23 | 11.25 | $11.27 | 74608 |
| 2021-09-22 | 11.25 | $11.26 | 103225 |
| 2021-09-21 | 11.26 | $11.17 | 53500 |
| 2021-09-20 | 11.30 | $11.10 | 181200 |
| 2021-09-17 | 11.37 | $11.31 | 87312 |
| 2021-09-16 | 11.39 | $11.41 | 151340 |
| 2021-09-15 | 11.38 | $11.41 | 165800 |
| 2021-09-14 | 11.37 | $11.32 | 144145 |
| 2021-09-13 | 11.39 | $11.44 | 79700 |
| 2021-09-10 | 11.37 | $11.35 | 145600 |
| 2021-09-09 | 11.38 | $11.42 | 166200 |
| 2021-09-08 | 11.37 | $11.37 | 140754 |
| 2021-09-07 | 11.36 | $11.35 | 110900 |
| 2021-09-03 | 11.37 | $11.34 | 82005 |
| 2021-09-02 | 11.38 | $11.39 | 79329 |
| 2021-09-01 | 11.37 | $11.41 | 73345 |
| 2021-08-31 | 11.36 | $11.40 | 87300 |
| 2021-08-30 | 11.34 | $11.32 | 77375 |
| 2021-08-27 | 11.35 | $11.32 | 91800 |
| 2021-08-26 | 11.36 | $11.27 | 60200 |
| 2021-08-25 | 11.39 | $11.31 | 94834 |
| 2021-08-24 | 11.41 | $11.31 | 102710 |
| 2021-08-23 | 11.43 | $11.27 | 98500 |
| 2021-08-20 | 11.47 | $11.27 | 158926 |
| 2021-08-19 | 11.52 | $11.18 | 421115 |
| 2021-08-18 | 11.60 | $11.57 | 146528 |
| 2021-08-17 | 11.58 | $11.58 | 172337 |
| 2021-08-16 | 11.55 | $11.69 | 216800 |
| 2021-08-13 | 11.48 | $11.58 | 225600 |
| 2021-08-12 | 11.42 | $11.48 | 78200 |
| 2021-08-11 | 11.38 | $11.42 | 91227 |
| 2021-08-10 | 11.34 | $11.38 | 94101 |
| 2021-08-09 | 11.31 | $11.36 | 93400 |
| 2021-08-06 | 11.28 | $11.35 | 127600 |
| 2021-08-05 | 11.25 | $11.32 | 70633 |
| 2021-08-04 | 11.22 | $11.32 | 221203 |
| 2021-08-03 | 11.18 | $11.25 | 157231 |
| 2021-08-02 | 11.15 | $11.18 | 130602 |
| 2021-07-30 | 11.14 | $11.16 | 129600 |
| 2021-07-29 | 11.14 | $11.16 | 98400 |
| 2021-07-28 | 11.13 | $11.14 | 107438 |
| 2021-07-27 | 11.13 | $11.12 | 112520 |
| 2021-07-26 | 11.13 | $11.11 | 115735 |
| 2021-07-23 | 11.14 | $11.14 | 92338 |
| 2021-07-22 | 11.14 | $11.10 | 100819 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.25
2026-07-17
Close Price
$5.16
Vol: 706729
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.36
Average
46.71
Maximum
76.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.25 | $5.16 | 706729 |
| 2026-07-16 | 46.02 | $5.20 | 543590 |
| 2026-07-15 | 46.02 | $5.20 | 362251 |
| 2026-07-14 | 46.70 | $5.21 | 371783 |
| 2026-07-13 | 45.17 | $5.19 | 274360 |
| 2026-07-10 | 47.09 | $5.22 | 383800 |
| 2026-07-09 | 47.74 | $5.23 | 398124 |
| 2026-07-08 | 49.01 | $5.25 | 286015 |
| 2026-07-07 | 47.68 | $5.23 | 254825 |
| 2026-07-06 | 48.89 | $5.25 | 283478 |
| 2026-07-02 | 50.72 | $5.28 | 199333 |
| 2026-07-01 | 48.91 | $5.25 | 368600 |
| 2026-06-30 | 45.73 | $5.20 | 518100 |
| 2026-06-29 | 49.22 | $5.26 | 551248 |
| 2026-06-26 | 44.54 | $5.19 | 387300 |
| 2026-06-25 | 43.83 | $5.18 | 542235 |
| 2026-06-24 | 39.46 | $5.12 | 317019 |
| 2026-06-23 | 39.95 | $5.13 | 605539 |
| 2026-06-22 | 45.94 | $5.24 | 381735 |
| 2026-06-18 | 47.80 | $5.27 | 472248 |
| 2026-06-17 | 44.23 | $5.22 | 739812 |
| 2026-06-16 | 50.83 | $5.32 | 372737 |
| 2026-06-15 | 48.65 | $5.29 | 409800 |
| 2026-06-12 | 46.39 | $5.26 | 287920 |
| 2026-06-11 | 45.63 | $5.25 | 285470 |
| 2026-06-10 | 46.89 | $5.27 | 335398 |
| 2026-06-09 | 46.18 | $5.26 | 468617 |
| 2026-06-08 | 45.49 | $5.25 | 507574 |
| 2026-06-05 | 42.71 | $5.21 | 404300 |
| 2026-06-04 | 43.77 | $5.23 | 560001 |
| 2026-06-03 | 44.83 | $5.25 | 519843 |
| 2026-06-02 | 47.57 | $5.30 | 501933 |
| 2026-06-01 | 48.12 | $5.31 | 553443 |
| 2026-05-29 | 50.96 | $5.36 | 382024 |
| 2026-05-28 | 52.74 | $5.39 | 652034 |
| 2026-05-27 | 47.53 | $5.30 | 513932 |
| 2026-05-26 | 49.85 | $5.34 | 467513 |
| 2026-05-22 | 46.77 | $5.29 | 287939 |
| 2026-05-21 | 45.50 | $5.27 | 271501 |
| 2026-05-20 | 52.67 | $5.39 | 423400 |
| 2026-05-19 | 48.14 | $5.32 | 465100 |
| 2026-05-18 | 49.43 | $5.34 | 387693 |
| 2026-05-15 | 50.71 | $5.36 | 398474 |
| 2026-05-14 | 52.00 | $5.38 | 297804 |
| 2026-05-13 | 51.41 | $5.37 | 601300 |
| 2026-05-12 | 50.26 | $5.35 | 509148 |
| 2026-05-11 | 43.95 | $5.25 | 544908 |
| 2026-05-08 | 50.67 | $5.36 | 293941 |
| 2026-05-07 | 49.33 | $5.34 | 297100 |
| 2026-05-06 | 52.01 | $5.38 | 283071 |
| 2026-05-05 | 52.01 | $5.38 | 311100 |
| 2026-05-04 | 51.41 | $5.37 | 622934 |
| 2026-05-01 | 54.64 | $5.42 | 449929 |
| 2026-04-30 | 56.66 | $5.45 | 678662 |
| 2026-04-29 | 52.17 | $5.37 | 845144 |
| 2026-04-28 | 52.82 | $5.38 | 383400 |
| 2026-04-27 | 53.45 | $5.39 | 575200 |
| 2026-04-24 | 48.15 | $5.30 | 593429 |
| 2026-04-23 | 46.21 | $5.27 | 312627 |
| 2026-04-22 | 49.12 | $5.32 | 695429 |
| 2026-04-21 | 51.59 | $5.36 | 591132 |
| 2026-04-20 | 57.04 | $5.44 | 595400 |
| 2026-04-17 | 54.77 | $5.40 | 774191 |
| 2026-04-16 | 55.47 | $5.41 | 429400 |
| 2026-04-15 | 54.92 | $5.40 | 596072 |
| 2026-04-14 | 51.55 | $5.34 | 555231 |
| 2026-04-13 | 49.13 | $5.30 | 1.3M |
| 2026-04-10 | 49.72 | $5.31 | 498645 |
| 2026-04-09 | 50.88 | $5.33 | 432114 |
| 2026-04-08 | 50.33 | $5.32 | 685600 |
| 2026-04-07 | 43.08 | $5.20 | 885323 |
| 2026-04-06 | 38.83 | $5.14 | 533724 |
| 2026-04-02 | 35.00 | $5.09 | 320818 |
| 2026-04-01 | 35.85 | $5.11 | 512200 |
| 2026-03-31 | 35.10 | $5.10 | 1.5M |
| 2026-03-30 | 27.87 | $5.01 | 580200 |
| 2026-03-27 | 28.20 | $5.02 | 574677 |
| 2026-03-26 | 31.80 | $5.12 | 363525 |
| 2026-03-25 | 35.69 | $5.21 | 454715 |
| 2026-03-24 | 33.98 | $5.19 | 499314 |
| 2026-03-23 | 36.76 | $5.25 | 528214 |
| 2026-03-20 | 33.31 | $5.21 | 439271 |
| 2026-03-19 | 37.16 | $5.29 | 527700 |
| 2026-03-18 | 37.68 | $5.30 | 403415 |
| 2026-03-17 | 37.68 | $5.30 | 373739 |
| 2026-03-16 | 36.89 | $5.29 | 462600 |
| 2026-03-13 | 32.82 | $5.24 | 835232 |
| 2026-03-12 | 34.96 | $5.29 | 1.5M |
| 2026-03-11 | 39.35 | $5.38 | 315279 |
| 2026-03-10 | 38.53 | $5.37 | 345500 |
| 2026-03-09 | 34.35 | $5.32 | 716325 |
| 2026-03-06 | 34.80 | $5.33 | 479831 |
| 2026-03-05 | 39.75 | $5.43 | 414800 |
| 2026-03-04 | 45.96 | $5.53 | 371214 |
| 2026-03-03 | 41.62 | $5.48 | 498300 |
| 2026-03-02 | 42.27 | $5.49 | 543071 |
| 2026-02-27 | 44.91 | $5.53 | 460700 |
| 2026-02-26 | 49.29 | $5.59 | 548702 |
| 2026-02-25 | 48.50 | $5.58 | 482369 |
| 2026-02-24 | 46.08 | $5.55 | 470737 |
| 2026-02-23 | 46.08 | $5.55 | 842800 |
| 2026-02-20 | 51.13 | $5.62 | 641005 |
| 2026-02-19 | 60.05 | $5.72 | 449300 |
| 2026-02-18 | 62.11 | $5.74 | 554924 |
| 2026-02-17 | 64.20 | $5.76 | 873311 |
| 2026-02-13 | 60.40 | $5.70 | 416047 |
| 2026-02-12 | 58.30 | $5.67 | 466943 |
| 2026-02-11 | 57.58 | $5.66 | 477500 |
| 2026-02-10 | 59.52 | $5.68 | 534410 |
| 2026-02-09 | 59.52 | $5.68 | 375100 |
| 2026-02-06 | 58.25 | $5.66 | 281239 |
| 2026-02-05 | 55.61 | $5.62 | 373241 |
| 2026-02-04 | 59.16 | $5.66 | 519700 |
| 2026-02-03 | 55.08 | $5.60 | 518730 |
| 2026-02-02 | 57.83 | $5.63 | 557800 |
| 2026-01-30 | 55.73 | $5.60 | 447004 |
| 2026-01-29 | 55.02 | $5.59 | 1.0M |
| 2026-01-28 | 56.75 | $5.61 | 381041 |
| 2026-01-27 | 52.50 | $5.55 | 405101 |
| 2026-01-26 | 55.07 | $5.58 | 489907 |
| 2026-01-23 | 54.36 | $5.57 | 502649 |
| 2026-01-22 | 63.92 | $5.67 | 925700 |
| 2026-01-21 | 62.67 | $5.65 | 1.0M |
| 2026-01-20 | 57.82 | $5.58 | 996900 |
| 2026-01-16 | 55.47 | $5.55 | 938887 |
| 2026-01-15 | 57.50 | $5.57 | 575733 |
| 2026-01-14 | 59.57 | $5.59 | 482812 |
| 2026-01-13 | 62.80 | $5.62 | 729100 |
| 2026-01-12 | 61.48 | $5.60 | 1.0M |
| 2026-01-09 | 57.14 | $5.54 | 441600 |
| 2026-01-08 | 54.72 | $5.51 | 456100 |
| 2026-01-07 | 53.04 | $5.49 | 691903 |
| 2026-01-06 | 53.99 | $5.50 | 713090 |
| 2026-01-05 | 50.62 | $5.46 | 702200 |
| 2026-01-02 | 45.92 | $5.41 | 530442 |
| 2025-12-31 | 45.92 | $5.41 | 1.3M |
| 2025-12-30 | 47.55 | $5.43 | 1.0M |
| 2025-12-29 | 49.22 | $5.45 | 1.0M |
| 2025-12-26 | 52.72 | $5.49 | 869900 |
| 2025-12-24 | 51.07 | $5.47 | 441109 |
| 2025-12-23 | 49.38 | $5.45 | 653000 |
| 2025-12-22 | 47.67 | $5.43 | 1.2M |
| 2025-12-19 | 44.08 | $5.39 | 643900 |
| 2025-12-18 | 45.57 | $5.41 | 594674 |
| 2025-12-17 | 42.82 | $5.38 | 495700 |
| 2025-12-16 | 45.74 | $5.42 | 703603 |
| 2025-12-15 | 41.98 | $5.38 | 640209 |
| 2025-12-12 | 41.98 | $5.38 | 579643 |
| 2025-12-11 | 44.79 | $5.42 | 523055 |
| 2025-12-10 | 43.90 | $5.41 | 549600 |
| 2025-12-09 | 43.02 | $5.40 | 480300 |
| 2025-12-08 | 43.67 | $5.41 | 774524 |
| 2025-12-05 | 44.30 | $5.42 | 635000 |
| 2025-12-04 | 45.55 | $5.44 | 528022 |
| 2025-12-03 | 44.05 | $5.42 | 623160 |
| 2025-12-02 | 42.55 | $5.40 | 649800 |
| 2025-12-01 | 43.66 | $5.42 | 800000 |
| 2025-11-28 | 46.56 | $5.47 | 734945 |
| 2025-11-26 | 39.72 | $5.38 | 651944 |
| 2025-11-25 | 36.27 | $5.34 | 878482 |
| 2025-11-24 | 32.62 | $5.30 | 1.1M |
| 2025-11-21 | 24.38 | $5.22 | 1.0M |
| 2025-11-20 | 24.73 | $5.23 | 917605 |
| 2025-11-19 | 28.30 | $5.32 | 741931 |
| 2025-11-18 | 31.15 | $5.38 | 661839 |
| 2025-11-17 | 36.35 | $5.47 | 711909 |
| 2025-11-14 | 38.39 | $5.50 | 542700 |
| 2025-11-13 | 32.40 | $5.45 | 572500 |
| 2025-11-12 | 36.44 | $5.51 | 479836 |
| 2025-11-11 | 36.44 | $5.51 | 574301 |
| 2025-11-10 | 35.22 | $5.50 | 542276 |
| 2025-11-07 | 36.55 | $5.52 | 445808 |
| 2025-11-06 | 35.40 | $5.51 | 642643 |
| 2025-11-05 | 35.40 | $5.51 | 452513 |
| 2025-11-04 | 36.60 | $5.53 | 607142 |
| 2025-11-03 | 39.12 | $5.57 | 674835 |
| 2025-10-31 | 39.12 | $5.57 | 646700 |
| 2025-10-30 | 35.08 | $5.53 | 412061 |
| 2025-10-29 | 34.04 | $5.52 | 640408 |
| 2025-10-28 | 33.02 | $5.51 | 866230 |
| 2025-10-27 | 35.08 | $5.55 | 692700 |
| 2025-10-24 | 39.80 | $5.63 | 365091 |
| 2025-10-23 | 43.25 | $5.68 | 516430 |
| 2025-10-22 | 42.30 | $5.67 | 708300 |
| 2025-10-21 | 37.31 | $5.62 | 569200 |
| 2025-10-20 | 27.82 | $5.54 | 627600 |
| 2025-10-17 | 29.40 | $5.57 | 466903 |
| 2025-10-16 | 31.69 | $5.61 | 636041 |
| 2025-10-15 | 26.24 | $5.57 | 673800 |
| 2025-10-14 | 27.82 | $5.60 | 896729 |
| 2025-10-13 | 31.42 | $5.66 | 595072 |
| 2025-10-10 | 28.49 | $5.64 | 640364 |
| 2025-10-09 | 36.69 | $5.75 | 393600 |
| 2025-10-08 | 41.89 | $5.80 | 391031 |
| 2025-10-07 | 34.87 | $5.76 | 763814 |
| 2025-10-06 | 28.74 | $5.73 | 802837 |
| 2025-10-03 | 31.56 | $5.76 | 542940 |
| 2025-10-02 | 32.57 | $5.77 | 636600 |
| 2025-10-01 | 34.69 | $5.79 | 725258 |
| 2025-09-30 | 35.79 | $5.80 | 973045 |
| 2025-09-29 | 35.79 | $5.80 | 709118 |
| 2025-09-26 | 33.89 | $5.79 | 376400 |
| 2025-09-25 | 35.91 | $5.81 | 483000 |
| 2025-09-24 | 38.06 | $5.83 | 250200 |
| 2025-09-23 | 38.06 | $5.83 | 650136 |
| 2025-09-22 | 50.32 | $5.92 | 534045 |
| 2025-09-19 | 48.57 | $5.91 | 417643 |
| 2025-09-18 | 50.25 | $5.92 | 298264 |
| 2025-09-17 | 48.56 | $5.91 | 322037 |
| 2025-09-16 | 46.85 | $5.90 | 618047 |
| 2025-09-15 | 48.38 | $5.91 | 1.1M |
| 2025-09-12 | 44.96 | $5.89 | 508400 |
| 2025-09-11 | 46.42 | $5.90 | 421800 |
| 2025-09-10 | 46.42 | $5.90 | 474400 |
| 2025-09-09 | 46.42 | $5.90 | 352437 |
| 2025-09-08 | 47.75 | $5.91 | 527700 |
| 2025-09-05 | 46.29 | $5.90 | 549800 |
| 2025-09-04 | 44.82 | $5.89 | 498956 |
| 2025-09-03 | 44.82 | $5.89 | 493346 |
| 2025-09-02 | 47.15 | $5.91 | 527574 |
| 2025-08-29 | 50.91 | $5.94 | 681634 |
| 2025-08-28 | 50.91 | $5.94 | 692240 |
| 2025-08-27 | 50.91 | $5.94 | 312926 |
| 2025-08-26 | 48.56 | $5.92 | 691422 |
| 2025-08-25 | 46.11 | $5.90 | 558400 |
| 2025-08-22 | 44.87 | $5.89 | 604900 |
| 2025-08-21 | 53.02 | $5.96 | 1.1M |
| 2025-08-20 | 53.02 | $5.96 | 674782 |
| 2025-08-19 | 54.29 | $5.97 | 516400 |
| 2025-08-18 | 55.56 | $5.98 | 504542 |
| 2025-08-15 | 51.24 | $5.94 | 392800 |
| 2025-08-14 | 56.45 | $5.98 | 507947 |
| 2025-08-13 | 54.24 | $5.96 | 477595 |
| 2025-08-12 | 56.99 | $5.98 | 442333 |
| 2025-08-11 | 55.93 | $5.97 | 317800 |
| 2025-08-08 | 53.76 | $5.95 | 330657 |
| 2025-08-07 | 53.76 | $5.95 | 588400 |
| 2025-08-06 | 56.26 | $5.97 | 324937 |
| 2025-08-05 | 54.24 | $5.95 | 480838 |
| 2025-08-04 | 55.45 | $5.96 | 286497 |
| 2025-08-01 | 55.45 | $5.96 | 478367 |
| 2025-07-31 | 54.53 | $5.95 | 547200 |
| 2025-07-30 | 54.53 | $5.95 | 412633 |
| 2025-07-29 | 54.53 | $5.95 | 453900 |
| 2025-07-28 | 52.86 | $5.93 | 633256 |
| 2025-07-25 | 54.78 | $5.95 | 742206 |
| 2025-07-24 | 48.60 | $5.88 | 614321 |
| 2025-07-23 | 57.06 | $5.96 | 685771 |
| 2025-07-22 | 58.27 | $5.97 | 556434 |
| 2025-07-21 | 55.59 | $5.94 | 484307 |
| 2025-07-18 | 55.59 | $5.94 | 575039 |
| 2025-07-17 | 57.82 | $5.96 | 534630 |
| 2025-07-16 | 56.15 | $5.94 | 595704 |
| 2025-07-15 | 59.51 | $5.97 | 326100 |
| 2025-07-14 | 57.91 | $5.95 | 360236 |
| 2025-07-11 | 57.91 | $5.95 | 246000 |
| 2025-07-10 | 60.05 | $5.97 | 474110 |
| 2025-07-09 | 59.33 | $5.96 | 469945 |
| 2025-07-08 | 57.16 | $5.93 | 432902 |
| 2025-07-07 | 57.16 | $5.93 | 326700 |
| 2025-07-03 | 59.06 | $5.95 | 477431 |
| 2025-07-02 | 58.40 | $5.94 | 651700 |
| 2025-07-01 | 57.76 | $5.93 | 587871 |
| 2025-06-30 | 55.81 | $5.90 | 546132 |
| 2025-06-27 | 55.16 | $5.89 | 575216 |
| 2025-06-26 | 53.18 | $5.86 | 418039 |
| 2025-06-25 | 51.84 | $5.84 | 274900 |
| 2025-06-24 | 49.78 | $5.81 | 597531 |
| 2025-06-23 | 46.15 | $5.76 | 996500 |
| 2025-06-20 | 54.38 | $5.87 | 592200 |
| 2025-06-18 | 55.23 | $5.88 | 480400 |
| 2025-06-17 | 55.23 | $5.88 | 622112 |
| 2025-06-16 | 56.84 | $5.90 | 552616 |
| 2025-06-13 | 57.63 | $5.91 | 349318 |
| 2025-06-12 | 57.06 | $5.90 | 558616 |
| 2025-06-11 | 54.12 | $5.85 | 481800 |
| 2025-06-10 | 54.12 | $5.85 | 653300 |
| 2025-06-09 | 54.12 | $5.85 | 498385 |
| 2025-06-06 | 54.12 | $5.85 | 361906 |
| 2025-06-05 | 53.61 | $5.84 | 597200 |
| 2025-06-04 | 54.19 | $5.85 | 496400 |
| 2025-06-03 | 52.73 | $5.82 | 577400 |
| 2025-06-02 | 54.37 | $5.85 | 472325 |
| 2025-05-30 | 53.45 | $5.83 | 600822 |
| 2025-05-29 | 55.58 | $5.87 | 543901 |
| 2025-05-28 | 50.94 | $5.77 | 419468 |
| 2025-05-27 | 51.97 | $5.79 | 740801 |
| 2025-05-23 | 49.03 | $5.73 | 490886 |
| 2025-05-22 | 49.03 | $5.73 | 826422 |
| 2025-05-21 | 55.13 | $5.85 | 1.3M |
| 2025-05-20 | 59.20 | $5.92 | 693923 |
| 2025-05-19 | 57.93 | $5.89 | 582934 |
| 2025-05-16 | 57.52 | $5.88 | 429648 |
| 2025-05-15 | 59.19 | $5.91 | 520136 |
| 2025-05-14 | 56.38 | $5.84 | 599700 |
| 2025-05-13 | 56.91 | $5.85 | 860248 |
| 2025-05-12 | 54.88 | $5.80 | 874157 |
| 2025-05-09 | 51.88 | $5.73 | 482200 |
| 2025-05-08 | 50.99 | $5.71 | 371300 |
| 2025-05-07 | 49.21 | $5.67 | 289427 |
| 2025-05-06 | 47.40 | $5.63 | 496700 |
| 2025-05-05 | 50.39 | $5.70 | 554800 |
| 2025-05-02 | 49.52 | $5.68 | 232306 |
| 2025-05-01 | 49.10 | $5.67 | 338701 |
| 2025-04-30 | 46.56 | $5.61 | 965500 |
| 2025-04-29 | 46.56 | $5.61 | 720666 |
| 2025-04-28 | 43.59 | $5.54 | 587308 |
| 2025-04-25 | 43.17 | $5.53 | 428844 |
| 2025-04-24 | 43.48 | $5.54 | 423278 |
| 2025-04-23 | 41.04 | $5.48 | 957900 |
| 2025-04-22 | 42.79 | $5.54 | 788270 |
| 2025-04-21 | 39.08 | $5.45 | 990067 |
| 2025-04-17 | 41.35 | $5.53 | 614536 |
| 2025-04-16 | 40.53 | $5.51 | 431728 |
| 2025-04-15 | 40.80 | $5.52 | 359214 |
| 2025-04-14 | 38.05 | $5.45 | 433464 |
| 2025-04-11 | 36.03 | $5.40 | 639100 |
| 2025-04-10 | 34.40 | $5.36 | 1.1M |
| 2025-04-09 | 39.67 | $5.58 | 1.3M |
| 2025-04-08 | 28.86 | $5.35 | 1.4M |
| 2025-04-07 | 17.94 | $5.17 | 2.2M |
| 2025-04-04 | 22.96 | $5.44 | 2.5M |
| 2025-04-03 | 35.06 | $5.79 | 972225 |
| 2025-04-02 | 40.23 | $5.88 | 519800 |
| 2025-04-01 | 39.29 | $5.87 | 427728 |
| 2025-03-31 | 40.51 | $5.89 | 589639 |
| 2025-03-28 | 41.74 | $5.91 | 692567 |
| 2025-03-27 | 42.35 | $5.92 | 451700 |
| 2025-03-26 | 38.04 | $5.87 | 1.1M |
| 2025-03-25 | 44.33 | $5.97 | 440904 |
| 2025-03-24 | 50.71 | $6.05 | 878449 |
| 2025-03-21 | 46.10 | $6.00 | 510200 |
| 2025-03-20 | 46.10 | $6.00 | 496539 |
| 2025-03-19 | 43.24 | $5.97 | 537963 |
| 2025-03-18 | 35.64 | $5.90 | 395602 |
| 2025-03-17 | 36.98 | $5.92 | 620300 |
| 2025-03-14 | 37.66 | $5.93 | 738600 |
| 2025-03-13 | 37.66 | $5.93 | 390540 |
| 2025-03-12 | 39.61 | $5.96 | 762100 |
| 2025-03-11 | 42.40 | $6.00 | 550000 |
| 2025-03-10 | 44.64 | $6.03 | 319920 |
| 2025-03-07 | 47.00 | $6.06 | 497300 |
| 2025-03-06 | 44.20 | $6.03 | 533324 |
| 2025-03-05 | 44.95 | $6.04 | 458347 |
| 2025-03-04 | 44.95 | $6.04 | 644524 |
| 2025-03-03 | 45.65 | $6.05 | 609047 |
| 2025-02-28 | 45.65 | $6.05 | 420000 |
| 2025-02-27 | 40.64 | $5.99 | 1.1M |
| 2025-02-26 | 45.26 | $6.06 | 634226 |
| 2025-02-25 | 48.24 | $6.10 | 562800 |
| 2025-02-24 | 47.42 | $6.09 | 493528 |
| 2025-02-21 | 51.29 | $6.14 | 524039 |
| 2025-02-20 | 59.61 | $6.23 | 649645 |
| 2025-02-19 | 59.61 | $6.23 | 1.4M |
| 2025-02-18 | 57.54 | $6.20 | 1.1M |
| 2025-02-14 | 56.84 | $6.19 | 537526 |
| 2025-02-13 | 55.44 | $6.17 | 294542 |
| 2025-02-12 | 52.52 | $6.13 | 419500 |
| 2025-02-11 | 53.35 | $6.14 | 328209 |
| 2025-02-10 | 51.90 | $6.12 | 410644 |
| 2025-02-07 | 50.44 | $6.10 | 281300 |
| 2025-02-06 | 51.94 | $6.12 | 366098 |
| 2025-02-05 | 50.55 | $6.10 | 572733 |
| 2025-02-04 | 48.41 | $6.07 | 796902 |
| 2025-02-03 | 49.08 | $6.08 | 755900 |
| 2025-01-31 | 50.41 | $6.10 | 669700 |
| 2025-01-30 | 46.27 | $6.04 | 626000 |
| 2025-01-29 | 43.28 | $6.00 | 516705 |
| 2025-01-28 | 43.28 | $6.00 | 541400 |
| 2025-01-27 | 41.81 | $5.98 | 583420 |
| 2025-01-24 | 43.41 | $6.01 | 744337 |
| 2025-01-23 | 48.71 | $6.10 | 646400 |
| 2025-01-22 | 48.71 | $6.10 | 769215 |
| 2025-01-21 | 44.64 | $6.04 | 965029 |
| 2025-01-17 | 47.64 | $6.09 | 4.1M |
| 2025-01-16 | 48.25 | $6.10 | 1.0M |
| 2025-01-15 | 46.28 | $6.07 | 1.4M |
| 2025-01-14 | 41.31 | $6.00 | 775823 |
| 2025-01-13 | 39.02 | $5.97 | 1.5M |
| 2025-01-10 | 35.84 | $5.93 | 742924 |
| 2025-01-08 | 36.75 | $5.95 | 381600 |
| 2025-01-07 | 32.70 | $5.90 | 924037 |
| 2025-01-06 | 33.51 | $5.92 | 1.4M |
| 2025-01-03 | 35.63 | $5.97 | 1.3M |
| 2025-01-02 | 36.95 | $6.00 | 926937 |
| 2024-12-31 | 34.64 | $5.97 | 1.5M |
| 2024-12-30 | 35.89 | $6.00 | 1.3M |
| 2024-12-27 | 38.07 | $6.05 | 886000 |
| 2024-12-26 | 38.51 | $6.06 | 1.1M |
| 2024-12-24 | 33.34 | $5.99 | 447036 |
| 2024-12-23 | 30.98 | $5.96 | 1.1M |
| 2024-12-20 | 29.39 | $5.94 | 1.2M |
| 2024-12-19 | 19.76 | $5.83 | 1.9M |
| 2024-12-18 | 20.00 | $5.84 | 1.6M |
| 2024-12-17 | 22.27 | $5.93 | 1.2M |
| 2024-12-16 | 22.27 | $5.93 | 2.5M |
| 2024-12-13 | 24.50 | $6.01 | 1.1M |
| 2024-12-12 | 24.50 | $6.01 | 3.8M |
| 2024-12-11 | 29.91 | $6.17 | 3.9M |
| 2024-12-10 | 47.23 | $6.45 | 806500 |
| 2024-12-09 | 43.92 | $6.42 | 636209 |
| 2024-12-06 | 43.92 | $6.42 | 744508 |
| 2024-12-05 | 43.92 | $6.42 | 512300 |
| 2024-12-04 | 46.42 | $6.45 | 493200 |
| 2024-12-03 | 50.01 | $6.49 | 671502 |
| 2024-12-02 | 48.10 | $6.47 | 606865 |
| 2024-11-29 | 45.11 | $6.44 | 573500 |
| 2024-11-27 | 43.04 | $6.42 | 560835 |
| 2024-11-26 | 40.91 | $6.40 | 507498 |
| 2024-11-25 | 42.41 | $6.42 | 557304 |
| 2024-11-22 | 42.41 | $6.42 | 737405 |
| 2024-11-21 | 41.44 | $6.41 | 556837 |
| 2024-11-20 | 50.30 | $6.52 | 807911 |
| 2024-11-19 | 50.30 | $6.52 | 803423 |
| 2024-11-18 | 51.20 | $6.53 | 914201 |
| 2024-11-15 | 45.67 | $6.47 | 695188 |
| 2024-11-14 | 47.37 | $6.49 | 418589 |
| 2024-11-13 | 47.37 | $6.49 | 485922 |
| 2024-11-12 | 52.68 | $6.55 | 531200 |
| 2024-11-11 | 52.68 | $6.55 | 300550 |
| 2024-11-08 | 52.68 | $6.55 | 445400 |
| 2024-11-07 | 50.29 | $6.52 | 483623 |
| 2024-11-06 | 45.02 | $6.46 | 469000 |
| 2024-11-05 | 44.08 | $6.45 | 364600 |
| 2024-11-04 | 41.22 | $6.42 | 1.0M |
| 2024-11-01 | 42.60 | $6.44 | 714800 |
| 2024-10-31 | 46.28 | $6.49 | 728400 |
| 2024-10-30 | 45.39 | $6.48 | 629242 |
| 2024-10-29 | 44.51 | $6.47 | 503800 |
| 2024-10-28 | 46.65 | $6.50 | 492962 |
| 2024-10-25 | 44.09 | $6.47 | 782100 |
| 2024-10-24 | 51.98 | $6.57 | 764116 |
| 2024-10-23 | 53.81 | $6.59 | 738169 |
| 2024-10-22 | 55.67 | $6.61 | 799788 |
| 2024-10-21 | 58.55 | $6.64 | 408514 |
| 2024-10-18 | 57.14 | $6.62 | 553132 |
| 2024-10-17 | 56.44 | $6.61 | 691633 |
| 2024-10-16 | 57.33 | $6.62 | 504613 |
| 2024-10-15 | 55.32 | $6.59 | 638400 |
| 2024-10-14 | 57.03 | $6.61 | 662400 |
| 2024-10-11 | 57.87 | $6.62 | 450800 |
| 2024-10-10 | 56.01 | $6.59 | 511104 |
| 2024-10-09 | 55.39 | $6.58 | 394051 |
| 2024-10-08 | 51.46 | $6.52 | 372800 |
| 2024-10-07 | 52.19 | $6.53 | 600100 |
| 2024-10-04 | 52.19 | $6.53 | 541486 |
| 2024-10-03 | 52.86 | $6.54 | 605616 |
| 2024-10-02 | 51.68 | $6.52 | 509200 |
| 2024-10-01 | 57.90 | $6.61 | 578305 |
| 2024-09-30 | 58.65 | $6.62 | 1.1M |
| 2024-09-27 | 52.22 | $6.51 | 715187 |
| 2024-09-26 | 47.26 | $6.44 | 1.4M |
| 2024-09-25 | 47.93 | $6.45 | 1.1M |
| 2024-09-24 | 46.48 | $6.43 | 519249 |
| 2024-09-23 | 43.48 | $6.39 | 705639 |
| 2024-09-20 | 47.25 | $6.45 | 607669 |
| 2024-09-19 | 55.66 | $6.56 | 766933 |
| 2024-09-18 | 54.25 | $6.54 | 554303 |
| 2024-09-17 | 54.25 | $6.54 | 764400 |
| 2024-09-16 | 55.04 | $6.55 | 553741 |
| 2024-09-13 | 52.42 | $6.51 | 377300 |
| 2024-09-12 | 48.87 | $6.46 | 703434 |
| 2024-09-11 | 50.30 | $6.48 | 451679 |
| 2024-09-10 | 50.30 | $6.48 | 562786 |
| 2024-09-09 | 48.25 | $6.45 | 451800 |
| 2024-09-06 | 44.66 | $6.40 | 375500 |
| 2024-09-05 | 47.15 | $6.44 | 425400 |
| 2024-09-04 | 49.10 | $6.47 | 887000 |
| 2024-09-03 | 44.76 | $6.41 | 601913 |
| 2024-08-30 | 44.76 | $6.41 | 733700 |
| 2024-08-29 | 45.34 | $6.42 | 550300 |
| 2024-08-28 | 40.96 | $6.36 | 648900 |
| 2024-08-27 | 41.49 | $6.37 | 320104 |
| 2024-08-26 | 40.76 | $6.36 | 587214 |
| 2024-08-23 | 38.60 | $6.33 | 745065 |
| 2024-08-22 | 43.08 | $6.42 | 926086 |
| 2024-08-21 | 45.30 | $6.46 | 726128 |
| 2024-08-20 | 42.49 | $6.42 | 759000 |
| 2024-08-19 | 42.49 | $6.42 | 811141 |
| 2024-08-16 | 41.12 | $6.40 | 786333 |
| 2024-08-15 | 34.46 | $6.31 | 1.9M |
| 2024-08-14 | 35.30 | $6.33 | 632165 |
| 2024-08-13 | 36.14 | $6.35 | 603141 |
| 2024-08-12 | 36.98 | $6.37 | 493000 |
| 2024-08-09 | 36.28 | $6.36 | 636738 |
| 2024-08-08 | 34.20 | $6.33 | 892900 |
| 2024-08-07 | 34.55 | $6.34 | 703134 |
| 2024-08-06 | 34.90 | $6.35 | 688004 |
| 2024-08-05 | 31.64 | $6.30 | 1.2M |
| 2024-08-02 | 38.62 | $6.49 | 980600 |
| 2024-08-01 | 41.36 | $6.55 | 1.2M |
| 2024-07-31 | 40.01 | $6.53 | 937717 |
| 2024-07-30 | 37.28 | $6.49 | 806400 |
| 2024-07-29 | 37.28 | $6.49 | 847804 |
| 2024-07-26 | 36.63 | $6.48 | 818600 |
| 2024-07-25 | 36.63 | $6.48 | 934319 |
| 2024-07-24 | 36.63 | $6.48 | 1.4M |
| 2024-07-23 | 44.09 | $6.67 | 985942 |
| 2024-07-22 | 45.97 | $6.71 | 746598 |
| 2024-07-19 | 45.97 | $6.71 | 394233 |
| 2024-07-18 | 57.56 | $6.92 | 500903 |
| 2024-07-17 | 61.79 | $6.98 | 559900 |
| 2024-07-16 | 62.52 | $6.99 | 474344 |
| 2024-07-15 | 59.33 | $6.92 | 442937 |
| 2024-07-12 | 56.31 | $6.86 | 387700 |
| 2024-07-11 | 56.31 | $6.86 | 366259 |
| 2024-07-10 | 54.27 | $6.82 | 351149 |
| 2024-07-09 | 51.00 | $6.76 | 398798 |
| 2024-07-08 | 46.79 | $6.69 | 381200 |
| 2024-07-05 | 46.16 | $6.68 | 432700 |
| 2024-07-03 | 44.28 | $6.65 | 349419 |
| 2024-07-02 | 46.87 | $6.70 | 717118 |
| 2024-07-01 | 47.93 | $6.72 | 488057 |
| 2024-06-28 | 51.24 | $6.78 | 421533 |
| 2024-06-27 | 45.91 | $6.69 | 493700 |
| 2024-06-26 | 43.98 | $6.66 | 360312 |
| 2024-06-25 | 45.53 | $6.69 | 310248 |
| 2024-06-24 | 45.53 | $6.69 | 421600 |
| 2024-06-21 | 51.54 | $6.80 | 197110 |
| 2024-06-20 | 59.70 | $6.92 | 432131 |
| 2024-06-18 | 57.57 | $6.88 | 407637 |
| 2024-06-17 | 59.83 | $6.91 | 544700 |
| 2024-06-14 | 50.66 | $6.76 | 300613 |
| 2024-06-13 | 54.60 | $6.81 | 213614 |
| 2024-06-12 | 56.27 | $6.83 | 226540 |
| 2024-06-11 | 54.96 | $6.81 | 183705 |
| 2024-06-10 | 54.32 | $6.80 | 350099 |
| 2024-06-07 | 53.68 | $6.79 | 285953 |
| 2024-06-06 | 51.78 | $6.76 | 222900 |
| 2024-06-05 | 50.49 | $6.74 | 292007 |
| 2024-06-04 | 50.49 | $6.74 | 251106 |
| 2024-06-03 | 49.89 | $6.73 | 371645 |
| 2024-05-31 | 48.08 | $6.70 | 412710 |
| 2024-05-30 | 43.58 | $6.63 | 489012 |
| 2024-05-29 | 44.09 | $6.64 | 260600 |
| 2024-05-28 | 46.19 | $6.68 | 325124 |
| 2024-05-24 | 47.25 | $6.70 | 217642 |
| 2024-05-23 | 47.25 | $6.70 | 537600 |
| 2024-05-22 | 53.36 | $6.81 | 305456 |
| 2024-05-21 | 58.60 | $6.89 | 465546 |
| 2024-05-20 | 66.32 | $6.99 | 595529 |
| 2024-05-17 | 64.07 | $6.94 | 284300 |
| 2024-05-16 | 63.13 | $6.92 | 262743 |
| 2024-05-15 | 63.13 | $6.92 | 356777 |
| 2024-05-14 | 59.83 | $6.85 | 343900 |
| 2024-05-13 | 55.50 | $6.77 | 237732 |
| 2024-05-10 | 54.33 | $6.75 | 245900 |
| 2024-05-09 | 54.33 | $6.75 | 214015 |
| 2024-05-08 | 52.64 | $6.72 | 271751 |
| 2024-05-07 | 55.22 | $6.76 | 404822 |
| 2024-05-06 | 53.60 | $6.73 | 372811 |
| 2024-05-03 | 47.60 | $6.63 | 272131 |
| 2024-05-02 | 40.25 | $6.53 | 242305 |
| 2024-05-01 | 40.79 | $6.54 | 264500 |
| 2024-04-30 | 40.79 | $6.54 | 292900 |
| 2024-04-29 | 39.32 | $6.52 | 250100 |
| 2024-04-26 | 39.32 | $6.52 | 289800 |
| 2024-04-25 | 34.91 | $6.46 | 345898 |
| 2024-04-24 | 35.32 | $6.47 | 868943 |
| 2024-04-23 | 40.20 | $6.58 | 342100 |
| 2024-04-22 | 39.48 | $6.57 | 375241 |
| 2024-04-19 | 45.18 | $6.68 | 475200 |
| 2024-04-18 | 47.55 | $6.72 | 381000 |
| 2024-04-17 | 44.06 | $6.67 | 498400 |
| 2024-04-16 | 37.77 | $6.59 | 345700 |
| 2024-04-15 | 36.93 | $6.58 | 525411 |
| 2024-04-12 | 38.93 | $6.62 | 404300 |
| 2024-04-11 | 42.79 | $6.69 | 432242 |
| 2024-04-10 | 45.87 | $6.74 | 330072 |
| 2024-04-09 | 48.53 | $6.78 | 232600 |
| 2024-04-08 | 47.81 | $6.77 | 192528 |
| 2024-04-05 | 44.89 | $6.73 | 233365 |
| 2024-04-04 | 44.89 | $6.73 | 411247 |
| 2024-04-03 | 47.28 | $6.77 | 230113 |
| 2024-04-02 | 46.61 | $6.76 | 249800 |
| 2024-04-01 | 48.99 | $6.80 | 357400 |
| 2024-03-28 | 47.72 | $6.78 | 272400 |
| 2024-03-27 | 45.80 | $6.75 | 443744 |
| 2024-03-26 | 45.16 | $6.74 | 225807 |
| 2024-03-25 | 43.25 | $6.71 | 477500 |
| 2024-03-22 | 43.73 | $6.72 | 522500 |
| 2024-03-21 | 48.33 | $6.81 | 345767 |
| 2024-03-20 | 53.04 | $6.89 | 432621 |
| 2024-03-19 | 64.18 | $7.04 | 509330 |
| 2024-03-18 | 62.69 | $7.01 | 507949 |
| 2024-03-15 | 58.91 | $6.94 | 215206 |
| 2024-03-14 | 58.33 | $6.93 | 306100 |
| 2024-03-13 | 62.48 | $6.98 | 271813 |
| 2024-03-12 | 59.76 | $6.93 | 240696 |
| 2024-03-11 | 56.14 | $6.87 | 417719 |
| 2024-03-08 | 57.79 | $6.89 | 273100 |
| 2024-03-07 | 54.63 | $6.84 | 204001 |
| 2024-03-06 | 55.42 | $6.85 | 184243 |
| 2024-03-05 | 54.16 | $6.83 | 151367 |
| 2024-03-04 | 55.65 | $6.85 | 339923 |
| 2024-03-01 | 54.46 | $6.83 | 248100 |
| 2024-02-29 | 52.65 | $6.80 | 234300 |
| 2024-02-28 | 50.14 | $6.76 | 258000 |
| 2024-02-27 | 50.14 | $6.76 | 206300 |
| 2024-02-26 | 46.97 | $6.71 | 216800 |
| 2024-02-23 | 48.74 | $6.74 | 242413 |
| 2024-02-22 | 51.17 | $6.78 | 266011 |
| 2024-02-21 | 51.79 | $6.79 | 352249 |
| 2024-02-20 | 57.00 | $6.87 | 439629 |
| 2024-02-16 | 54.27 | $6.82 | 249100 |
| 2024-02-15 | 55.61 | $6.84 | 326569 |
| 2024-02-14 | 51.01 | $6.76 | 287432 |
| 2024-02-13 | 50.39 | $6.75 | 314900 |
| 2024-02-12 | 51.62 | $6.77 | 353126 |
| 2024-02-09 | 50.48 | $6.75 | 379448 |
| 2024-02-08 | 49.34 | $6.73 | 303638 |
| 2024-02-07 | 50.44 | $6.75 | 248645 |
| 2024-02-06 | 50.98 | $6.76 | 295466 |
| 2024-02-05 | 47.22 | $6.69 | 331601 |
| 2024-02-02 | 50.93 | $6.76 | 597931 |
| 2024-02-01 | 56.33 | $6.85 | 495892 |
| 2024-01-31 | 57.61 | $6.87 | 543700 |
| 2024-01-30 | 57.61 | $6.87 | 151640 |
| 2024-01-29 | 57.17 | $6.86 | 319800 |
| 2024-01-26 | 55.40 | $6.82 | 170600 |
| 2024-01-25 | 54.05 | $6.79 | 162200 |
| 2024-01-24 | 52.22 | $6.75 | 240007 |
| 2024-01-23 | 53.23 | $6.77 | 191300 |
| 2024-01-22 | 59.21 | $6.88 | 580064 |
| 2024-01-19 | 57.98 | $6.85 | 442323 |
| 2024-01-18 | 59.11 | $6.87 | 325664 |
| 2024-01-17 | 55.86 | $6.79 | 592246 |
| 2024-01-16 | 62.32 | $6.90 | 489637 |
| 2024-01-12 | 61.16 | $6.87 | 408496 |
| 2024-01-11 | 63.65 | $6.91 | 319412 |
| 2024-01-10 | 64.27 | $6.92 | 412207 |
| 2024-01-09 | 61.01 | $6.83 | 375400 |
| 2024-01-08 | 59.04 | $6.78 | 259124 |
| 2024-01-05 | 57.83 | $6.75 | 308744 |
| 2024-01-04 | 57.43 | $6.74 | 374400 |
| 2024-01-03 | 57.95 | $6.75 | 376400 |
| 2024-01-02 | 57.95 | $6.75 | 392800 |
| 2023-12-29 | 60.43 | $6.80 | 501754 |
| 2023-12-28 | 66.36 | $6.91 | 318400 |
| 2023-12-27 | 66.36 | $6.91 | 319234 |
| 2023-12-26 | 65.81 | $6.89 | 335913 |
| 2023-12-22 | 67.92 | $6.93 | 256533 |
| 2023-12-21 | 67.92 | $6.93 | 300821 |
| 2023-12-20 | 65.68 | $6.84 | 314300 |
| 2023-12-19 | 74.45 | $7.00 | 422551 |
| 2023-12-18 | 73.61 | $6.96 | 318712 |
| 2023-12-15 | 72.55 | $6.91 | 433346 |
| 2023-12-14 | 68.14 | $6.73 | 390221 |
| 2023-12-13 | 65.82 | $6.65 | 390300 |
| 2023-12-12 | 61.87 | $6.53 | 210017 |
| 2023-12-11 | 59.66 | $6.47 | 205800 |
| 2023-12-08 | 61.94 | $6.51 | 256883 |
| 2023-12-07 | 61.94 | $6.51 | 387337 |
| 2023-12-06 | 61.27 | $6.49 | 436323 |
| 2023-12-05 | 58.13 | $6.40 | 334100 |
| 2023-12-04 | 55.47 | $6.33 | 359703 |
| 2023-12-01 | 54.68 | $6.31 | 258106 |
| 2023-11-30 | 48.19 | $6.16 | 265504 |
| 2023-11-29 | 46.74 | $6.13 | 363723 |
| 2023-11-28 | 45.29 | $6.10 | 290200 |
| 2023-11-27 | 45.68 | $6.11 | 214411 |
| 2023-11-24 | 44.77 | $6.09 | 117018 |
| 2023-11-22 | 44.32 | $6.08 | 356720 |
| 2023-11-21 | 46.09 | $6.13 | 411600 |
| 2023-11-20 | 51.55 | $6.27 | 380509 |
| 2023-11-17 | 50.76 | $6.25 | 426241 |
| 2023-11-16 | 48.35 | $6.19 | 398209 |
| 2023-11-15 | 46.70 | $6.15 | 284241 |
| 2023-11-14 | 45.88 | $6.13 | 402969 |
| 2023-11-13 | 41.60 | $6.03 | 287936 |
| 2023-11-10 | 42.89 | $6.07 | 197282 |
| 2023-11-09 | 42.04 | $6.05 | 272237 |
| 2023-11-08 | 43.58 | $6.10 | 258031 |
| 2023-11-07 | 43.58 | $6.10 | 204600 |
| 2023-11-06 | 42.83 | $6.08 | 260100 |
| 2023-11-03 | 45.75 | $6.18 | 318503 |
| 2023-11-02 | 42.78 | $6.10 | 479230 |
| 2023-11-01 | 33.75 | $5.89 | 498400 |
| 2023-10-31 | 28.10 | $5.78 | 513727 |
| 2023-10-30 | 20.49 | $5.65 | 301211 |
| 2023-10-27 | 18.60 | $5.62 | 304493 |
| 2023-10-26 | 19.32 | $5.67 | 328551 |
| 2023-10-25 | 20.07 | $5.72 | 527081 |
| 2023-10-24 | 23.72 | $5.93 | 639300 |
| 2023-10-23 | 26.81 | $6.07 | 238100 |
| 2023-10-20 | 30.29 | $6.20 | 308900 |
| 2023-10-19 | 32.11 | $6.26 | 251073 |
| 2023-10-18 | 31.46 | $6.25 | 364720 |
| 2023-10-17 | 31.46 | $6.25 | 329100 |
| 2023-10-16 | 35.13 | $6.37 | 223650 |
| 2023-10-13 | 35.79 | $6.39 | 205898 |
| 2023-10-12 | 33.41 | $6.35 | 273127 |
| 2023-10-11 | 32.21 | $6.33 | 268032 |
| 2023-10-10 | 25.21 | $6.22 | 454316 |
| 2023-10-09 | 22.44 | $6.18 | 222350 |
| 2023-10-06 | 17.36 | $6.11 | 400000 |
| 2023-10-05 | 17.83 | $6.14 | 480816 |
| 2023-10-04 | 19.53 | $6.24 | 823600 |
| 2023-10-03 | 24.94 | $6.48 | 558836 |
| 2023-10-02 | 32.39 | $6.69 | 463132 |
| 2023-09-29 | 38.05 | $6.80 | 337800 |
| 2023-09-28 | 38.64 | $6.81 | 202500 |
| 2023-09-27 | 38.64 | $6.81 | 240800 |
| 2023-09-26 | 37.78 | $6.80 | 299700 |
| 2023-09-25 | 45.69 | $6.93 | 153250 |
| 2023-09-22 | 48.67 | $6.97 | 174101 |
| 2023-09-21 | 47.86 | $6.96 | 315299 |
| 2023-09-20 | 59.41 | $7.09 | 320744 |
| 2023-09-19 | 66.44 | $7.15 | 368743 |
| 2023-09-18 | 62.98 | $7.10 | 176900 |
| 2023-09-15 | 59.82 | $7.06 | 127700 |
| 2023-09-14 | 61.06 | $7.07 | 259900 |
| 2023-09-13 | 64.88 | $7.10 | 225200 |
| 2023-09-12 | 63.43 | $7.08 | 158435 |
| 2023-09-11 | 61.94 | $7.06 | 193300 |
| 2023-09-08 | 61.18 | $7.05 | 83241 |
| 2023-09-07 | 62.35 | $7.06 | 222400 |
| 2023-09-06 | 67.24 | $7.10 | 249400 |
| 2023-09-05 | 60.65 | $7.01 | 152991 |
| 2023-09-01 | 59.79 | $7.00 | 278600 |
| 2023-08-31 | 59.79 | $7.00 | 248600 |
| 2023-08-30 | 58.15 | $6.98 | 179841 |
| 2023-08-29 | 55.57 | $6.95 | 176232 |
| 2023-08-28 | 53.76 | $6.93 | 148047 |
| 2023-08-25 | 53.76 | $6.93 | 179827 |
| 2023-08-24 | 54.77 | $6.94 | 177900 |
| 2023-08-23 | 53.95 | $6.93 | 194378 |
| 2023-08-22 | 61.33 | $7.00 | 365450 |
| 2023-08-21 | 62.48 | $7.01 | 390500 |
| 2023-08-18 | 57.95 | $6.95 | 437500 |
| 2023-08-17 | 56.28 | $6.93 | 325300 |
| 2023-08-16 | 53.65 | $6.90 | 238115 |
| 2023-08-15 | 56.90 | $6.93 | 132217 |
| 2023-08-14 | 56.90 | $6.93 | 189900 |
| 2023-08-11 | 56.10 | $6.92 | 238403 |
| 2023-08-10 | 56.10 | $6.92 | 267313 |
| 2023-08-09 | 54.58 | $6.90 | 258550 |
| 2023-08-08 | 54.58 | $6.90 | 202048 |
| 2023-08-07 | 53.12 | $6.88 | 427211 |
| 2023-08-04 | 52.39 | $6.87 | 267500 |
| 2023-08-03 | 50.18 | $6.84 | 190800 |
| 2023-08-02 | 51.70 | $6.86 | 259847 |
| 2023-08-01 | 53.23 | $6.88 | 231042 |
| 2023-07-31 | 53.23 | $6.88 | 300252 |
| 2023-07-28 | 51.27 | $6.85 | 264100 |
| 2023-07-27 | 50.62 | $6.84 | 276247 |
| 2023-07-26 | 52.63 | $6.87 | 349100 |
| 2023-07-25 | 51.41 | $6.85 | 226321 |
| 2023-07-24 | 50.81 | $6.84 | 297968 |
| 2023-07-21 | 48.37 | $6.80 | 393600 |
| 2023-07-20 | 58.73 | $6.95 | 682816 |
| 2023-07-19 | 58.16 | $6.94 | 427644 |
| 2023-07-18 | 57.61 | $6.93 | 333971 |
| 2023-07-17 | 57.07 | $6.92 | 667425 |
| 2023-07-14 | 56.00 | $6.90 | 174900 |
| 2023-07-13 | 53.25 | $6.85 | 366249 |
| 2023-07-12 | 50.92 | $6.81 | 368356 |
| 2023-07-11 | 50.92 | $6.81 | 224100 |
| 2023-07-10 | 51.50 | $6.82 | 247444 |
| 2023-07-07 | 51.50 | $6.82 | 241655 |
| 2023-07-06 | 50.48 | $6.80 | 473011 |
| 2023-07-05 | 54.27 | $6.87 | 332500 |
| 2023-07-03 | 53.80 | $6.86 | 153807 |
| 2023-06-30 | 52.88 | $6.84 | 215300 |
| 2023-06-29 | 51.97 | $6.82 | 141602 |
| 2023-06-28 | 52.94 | $6.84 | 211543 |
| 2023-06-27 | 50.29 | $6.78 | 164957 |
| 2023-06-26 | 50.29 | $6.78 | 207826 |
| 2023-06-23 | 51.15 | $6.80 | 292900 |
| 2023-06-22 | 52.01 | $6.82 | 176675 |
| 2023-06-21 | 59.53 | $6.98 | 455775 |
| 2023-06-20 | 58.82 | $6.96 | 278972 |
| 2023-06-16 | 57.41 | $6.92 | 226200 |
| 2023-06-15 | 55.97 | $6.88 | 408870 |
| 2023-06-14 | 59.80 | $6.96 | 374441 |
| 2023-06-13 | 57.74 | $6.90 | 347516 |
| 2023-06-12 | 55.58 | $6.84 | 222813 |
| 2023-06-09 | 52.49 | $6.76 | 193100 |
| 2023-06-08 | 58.79 | $6.89 | 192500 |
| 2023-06-07 | 55.68 | $6.81 | 290600 |
| 2023-06-06 | 54.04 | $6.77 | 171100 |
| 2023-06-05 | 51.91 | $6.72 | 121025 |
| 2023-06-02 | 51.06 | $6.70 | 217700 |
| 2023-06-01 | 51.94 | $6.72 | 206900 |
| 2023-05-31 | 49.01 | $6.65 | 245500 |
| 2023-05-30 | 46.82 | $6.60 | 165113 |
| 2023-05-26 | 47.20 | $6.61 | 231400 |
| 2023-05-25 | 40.17 | $6.46 | 212116 |
| 2023-05-24 | 41.94 | $6.51 | 230041 |
| 2023-05-23 | 43.77 | $6.56 | 150462 |
| 2023-05-22 | 44.13 | $6.57 | 178000 |
| 2023-05-19 | 45.96 | $6.62 | 133600 |
| 2023-05-18 | 44.66 | $6.59 | 166026 |
| 2023-05-17 | 50.01 | $6.73 | 273228 |
| 2023-05-16 | 46.99 | $6.66 | 253411 |
| 2023-05-15 | 46.55 | $6.65 | 261513 |
| 2023-05-12 | 42.97 | $6.57 | 241062 |
| 2023-05-11 | 44.38 | $6.61 | 257100 |
| 2023-05-10 | 43.95 | $6.60 | 152260 |
| 2023-05-09 | 42.66 | $6.57 | 147000 |
| 2023-05-08 | 41.81 | $6.55 | 211000 |
| 2023-05-05 | 43.33 | $6.60 | 245602 |
| 2023-05-04 | 42.13 | $6.57 | 190500 |
| 2023-05-03 | 41.74 | $6.56 | 175123 |
| 2023-05-02 | 42.28 | $6.58 | 278200 |
| 2023-05-01 | 45.36 | $6.69 | 216600 |
| 2023-04-28 | 46.53 | $6.73 | 305400 |
| 2023-04-27 | 42.29 | $6.61 | 281600 |
| 2023-04-26 | 43.94 | $6.67 | 213275 |
| 2023-04-25 | 41.78 | $6.61 | 165407 |
| 2023-04-24 | 43.93 | $6.69 | 278545 |
| 2023-04-21 | 40.67 | $6.60 | 201041 |
| 2023-04-20 | 39.18 | $6.56 | 313603 |
| 2023-04-19 | 43.90 | $6.74 | 540709 |
| 2023-04-18 | 45.34 | $6.79 | 275300 |
| 2023-04-17 | 43.58 | $6.74 | 493231 |
| 2023-04-14 | 44.12 | $6.76 | 161000 |
| 2023-04-13 | 44.64 | $6.78 | 243209 |
| 2023-04-12 | 43.69 | $6.75 | 430900 |
| 2023-04-11 | 39.73 | $6.63 | 353235 |
| 2023-04-10 | 39.06 | $6.61 | 329500 |
| 2023-04-06 | 39.27 | $6.62 | 384400 |
| 2023-04-05 | 34.60 | $6.48 | 383512 |
| 2023-04-04 | 35.71 | $6.54 | 321800 |
| 2023-04-03 | 38.05 | $6.66 | 428900 |
| 2023-03-31 | 38.25 | $6.67 | 272744 |
| 2023-03-30 | 34.01 | $6.54 | 353026 |
| 2023-03-29 | 32.65 | $6.50 | 275539 |
| 2023-03-28 | 32.32 | $6.49 | 111732 |
| 2023-03-27 | 31.04 | $6.45 | 326441 |
| 2023-03-24 | 31.76 | $6.50 | 243218 |
| 2023-03-23 | 32.47 | $6.55 | 339300 |
| 2023-03-22 | 36.15 | $6.79 | 248203 |
| 2023-03-21 | 36.48 | $6.81 | 191542 |
| 2023-03-20 | 34.79 | $6.75 | 278000 |
| 2023-03-17 | 35.69 | $6.81 | 234132 |
| 2023-03-16 | 34.07 | $6.75 | 362607 |
| 2023-03-15 | 34.35 | $6.77 | 428400 |
| 2023-03-14 | 37.65 | $7.00 | 339817 |
| 2023-03-13 | 34.26 | $6.87 | 423926 |
| 2023-03-10 | 39.80 | $7.22 | 208500 |
| 2023-03-09 | 41.25 | $7.30 | 237858 |
| 2023-03-08 | 45.38 | $7.51 | 178641 |
| 2023-03-07 | 46.21 | $7.55 | 132722 |
| 2023-03-06 | 46.83 | $7.58 | 197425 |
| 2023-03-03 | 44.97 | $7.50 | 129614 |
| 2023-03-02 | 42.84 | $7.41 | 134000 |
| 2023-03-01 | 43.56 | $7.45 | 378900 |
| 2023-02-28 | 47.29 | $7.65 | 171003 |
| 2023-02-27 | 46.64 | $7.62 | 290527 |
| 2023-02-24 | 46.21 | $7.60 | 290742 |
| 2023-02-23 | 55.84 | $8.06 | 105700 |
| 2023-02-22 | 53.01 | $7.92 | 195849 |
| 2023-02-21 | 55.93 | $8.04 | 242773 |
| 2023-02-17 | 65.00 | $8.36 | 139946 |
| 2023-02-16 | 69.69 | $8.50 | 176200 |
| 2023-02-15 | 69.24 | $8.47 | 190665 |
| 2023-02-14 | 67.87 | $8.38 | 373928 |
| 2023-02-13 | 71.56 | $8.49 | 212600 |
| 2023-02-10 | 68.12 | $8.26 | 210727 |
| 2023-02-09 | 64.96 | $8.08 | 125679 |
| 2023-02-08 | 65.30 | $8.09 | 158144 |
| 2023-02-07 | 65.96 | $8.11 | 160091 |
| 2023-02-06 | 67.25 | $8.15 | 137561 |
| 2023-02-03 | 64.63 | $7.99 | 172438 |
| 2023-02-02 | 64.29 | $7.97 | 200136 |
| 2023-02-01 | 62.58 | $7.87 | 234803 |
| 2023-01-31 | 60.23 | $7.74 | 206100 |
| 2023-01-30 | 58.72 | $7.66 | 217835 |
| 2023-01-27 | 62.99 | $7.81 | 229979 |
| 2023-01-26 | 63.87 | $7.84 | 219603 |
| 2023-01-25 | 67.78 | $7.97 | 133146 |
| 2023-01-24 | 67.05 | $7.92 | 109300 |
| 2023-01-23 | 66.76 | $7.90 | 382641 |
| 2023-01-20 | 76.66 | $8.21 | 518106 |
| 2023-01-19 | 73.53 | $7.95 | 262611 |
| 2023-01-18 | 69.50 | $7.68 | 261300 |
| 2023-01-17 | 66.44 | $7.51 | 279346 |
| 2023-01-13 | 62.20 | $7.31 | 281497 |
| 2023-01-12 | 57.91 | $7.14 | 146200 |
| 2023-01-11 | 54.44 | $7.02 | 204815 |
| 2023-01-10 | 53.53 | $6.99 | 157854 |
| 2023-01-09 | 48.67 | $6.84 | 152900 |
| 2023-01-06 | 46.54 | $6.78 | 121300 |
| 2023-01-05 | 45.47 | $6.75 | 102800 |
| 2023-01-04 | 47.59 | $6.82 | 108300 |
| 2023-01-03 | 45.52 | $6.76 | 134600 |
| 2022-12-30 | 46.09 | $6.78 | 203937 |
| 2022-12-29 | 50.33 | $6.92 | 224372 |
| 2022-12-28 | 59.17 | $7.16 | 115587 |
| 2022-12-27 | 58.60 | $7.14 | 73100 |
| 2022-12-23 | 59.80 | $7.17 | 126224 |
| 2022-12-22 | 50.06 | $6.87 | 114623 |
| 2022-12-21 | 53.34 | $6.95 | 132225 |
| 2022-12-20 | 52.22 | $6.92 | 96100 |
| 2022-12-19 | 50.73 | $6.88 | 119611 |
| 2022-12-16 | 51.11 | $6.89 | 141400 |
| 2022-12-15 | 53.38 | $6.95 | 128686 |
| 2022-12-14 | 54.92 | $6.99 | 135300 |
| 2022-12-13 | 57.28 | $7.05 | 137600 |
| 2022-12-12 | 56.99 | $7.04 | 123900 |
| 2022-12-09 | 55.24 | $6.98 | 139100 |
| 2022-12-08 | 58.24 | $7.06 | 115027 |
| 2022-12-07 | 57.70 | $7.04 | 139836 |
| 2022-12-06 | 58.06 | $7.05 | 103700 |
| 2022-12-05 | 55.97 | $6.97 | 151800 |
| 2022-12-02 | 55.97 | $6.97 | 113817 |
| 2022-12-01 | 60.38 | $7.10 | 105200 |
| 2022-11-30 | 62.53 | $7.16 | 223309 |
| 2022-11-29 | 55.77 | $6.89 | 129339 |
| 2022-11-28 | 53.40 | $6.81 | 146731 |
| 2022-11-25 | 51.88 | $6.76 | 96200 |
| 2022-11-23 | 51.27 | $6.74 | 114600 |
| 2022-11-22 | 51.27 | $6.74 | 202621 |
| 2022-11-21 | 49.84 | $6.69 | 106300 |
| 2022-11-18 | 52.78 | $6.79 | 135600 |
| 2022-11-17 | 51.70 | $6.75 | 129992 |
| 2022-11-16 | 52.56 | $6.78 | 170400 |
| 2022-11-15 | 55.17 | $6.87 | 237800 |
| 2022-11-14 | 46.79 | $6.57 | 159339 |
| 2022-11-11 | 44.15 | $6.49 | 144000 |
| 2022-11-10 | 43.81 | $6.48 | 131500 |
| 2022-11-09 | 40.10 | $6.37 | 112104 |
| 2022-11-08 | 42.53 | $6.47 | 160532 |
| 2022-11-07 | 41.86 | $6.45 | 109100 |
| 2022-11-04 | 39.52 | $6.38 | 93140 |
| 2022-11-03 | 37.47 | $6.32 | 121005 |
| 2022-11-02 | 39.82 | $6.43 | 85833 |
| 2022-11-01 | 41.16 | $6.49 | 129500 |
| 2022-10-31 | 37.14 | $6.37 | 161000 |
| 2022-10-28 | 33.93 | $6.28 | 165115 |
| 2022-10-27 | 32.84 | $6.25 | 107333 |
| 2022-10-26 | 33.02 | $6.26 | 203500 |
| 2022-10-25 | 33.35 | $6.28 | 126166 |
| 2022-10-24 | 29.65 | $6.17 | 155812 |
| 2022-10-21 | 29.32 | $6.16 | 150612 |
| 2022-10-20 | 30.14 | $6.22 | 169400 |
| 2022-10-19 | 31.55 | $6.32 | 228746 |
| 2022-10-18 | 33.32 | $6.44 | 184400 |
| 2022-10-17 | 31.18 | $6.37 | 165500 |
| 2022-10-14 | 26.01 | $6.21 | 94820 |
| 2022-10-13 | 27.74 | $6.35 | 199100 |
| 2022-10-12 | 29.06 | $6.45 | 88722 |
| 2022-10-11 | 30.86 | $6.58 | 123700 |
| 2022-10-10 | 28.92 | $6.52 | 64700 |
| 2022-10-07 | 25.63 | $6.42 | 90535 |
| 2022-10-06 | 27.32 | $6.56 | 111100 |
| 2022-10-05 | 28.07 | $6.62 | 173947 |
| 2022-10-04 | 29.34 | $6.72 | 102127 |
| 2022-10-03 | 22.66 | $6.52 | 139443 |
| 2022-09-30 | 21.60 | $6.49 | 174570 |
| 2022-09-29 | 22.38 | $6.57 | 98742 |
| 2022-09-28 | 23.69 | $6.70 | 170339 |
| 2022-09-27 | 19.19 | $6.57 | 192936 |
| 2022-09-26 | 21.20 | $6.79 | 321628 |
| 2022-09-23 | 27.88 | $7.32 | 166730 |
| 2022-09-22 | 34.26 | $7.65 | 97226 |
| 2022-09-21 | 42.70 | $7.95 | 97402 |
| 2022-09-20 | 43.73 | $7.98 | 76800 |
| 2022-09-19 | 45.09 | $8.02 | 74100 |
| 2022-09-16 | 41.16 | $7.93 | 67710 |
| 2022-09-15 | 42.11 | $7.96 | 86054 |
| 2022-09-14 | 45.82 | $8.07 | 49300 |
| 2022-09-13 | 43.68 | $8.02 | 65445 |
| 2022-09-12 | 46.47 | $8.10 | 98800 |
| 2022-09-09 | 38.00 | $7.92 | 57117 |
| 2022-09-08 | 36.94 | $7.90 | 68900 |
| 2022-09-07 | 36.43 | $7.89 | 64000 |
| 2022-09-06 | 33.87 | $7.84 | 85726 |
| 2022-09-02 | 35.50 | $7.90 | 65008 |
| 2022-09-01 | 36.61 | $7.94 | 103536 |
| 2022-08-31 | 40.21 | $8.06 | 83308 |
| 2022-08-30 | 40.85 | $8.08 | 81300 |
| 2022-08-29 | 45.65 | $8.22 | 96600 |
| 2022-08-26 | 45.21 | $8.21 | 64937 |
| 2022-08-25 | 49.35 | $8.32 | 59035 |
| 2022-08-24 | 50.97 | $8.36 | 124843 |
| 2022-08-23 | 55.26 | $8.46 | 90846 |
| 2022-08-22 | 61.13 | $8.58 | 135000 |
| 2022-08-19 | 66.13 | $8.67 | 105431 |
| 2022-08-18 | 65.23 | $8.64 | 123700 |
| 2022-08-17 | 65.78 | $8.65 | 118033 |
| 2022-08-16 | 68.55 | $8.70 | 153092 |
| 2022-08-15 | 67.78 | $8.67 | 157200 |
| 2022-08-12 | 68.85 | $8.69 | 227204 |
| 2022-08-11 | 70.43 | $8.72 | 118150 |
| 2022-08-10 | 69.08 | $8.66 | 103430 |
| 2022-08-09 | 67.43 | $8.59 | 80211 |
| 2022-08-08 | 66.45 | $8.55 | 134400 |
| 2022-08-05 | 68.90 | $8.60 | 178113 |
| 2022-08-04 | 67.30 | $8.53 | 208044 |
| 2022-08-03 | 63.76 | $8.39 | 135300 |
| 2022-08-02 | 60.25 | $8.27 | 116111 |
| 2022-08-01 | 57.65 | $8.19 | 200300 |
| 2022-07-29 | 51.23 | $8.02 | 194916 |
| 2022-07-28 | 49.52 | $7.98 | 118743 |
| 2022-07-27 | 50.36 | $8.00 | 117700 |
| 2022-07-26 | 46.93 | $7.92 | 71000 |
| 2022-07-25 | 48.94 | $7.97 | 97404 |
| 2022-07-22 | 47.23 | $7.93 | 74700 |
| 2022-07-21 | 47.99 | $7.95 | 75200 |
| 2022-07-20 | 49.51 | $7.99 | 107947 |
| 2022-07-19 | 43.56 | $7.85 | 132300 |
| 2022-07-18 | 32.82 | $7.65 | 126405 |
| 2022-07-15 | 34.37 | $7.70 | 72500 |
| 2022-07-14 | 31.28 | $7.65 | 75900 |
| 2022-07-13 | 31.28 | $7.65 | 59421 |
| 2022-07-12 | 31.55 | $7.66 | 39650 |
| 2022-07-11 | 30.42 | $7.64 | 53447 |
| 2022-07-08 | 31.41 | $7.68 | 72200 |
| 2022-07-07 | 29.78 | $7.65 | 63202 |
| 2022-07-06 | 25.30 | $7.57 | 39700 |
| 2022-07-05 | 25.30 | $7.57 | 92742 |
| 2022-07-01 | 25.86 | $7.60 | 106722 |
| 2022-06-30 | 25.33 | $7.59 | 63300 |
| 2022-06-29 | 24.32 | $7.57 | 63700 |
| 2022-06-28 | 24.96 | $7.61 | 52600 |
| 2022-06-27 | 24.96 | $7.61 | 77435 |
| 2022-06-24 | 25.42 | $7.64 | 91405 |
| 2022-06-23 | 24.99 | $7.63 | 113475 |
| 2022-06-22 | 24.57 | $7.62 | 91259 |
| 2022-06-21 | 25.79 | $7.71 | 84609 |
| 2022-06-17 | 27.07 | $7.80 | 98200 |
| 2022-06-16 | 26.30 | $7.78 | 98914 |
| 2022-06-15 | 29.24 | $7.98 | 92700 |
| 2022-06-14 | 28.10 | $7.95 | 95600 |
| 2022-06-13 | 26.59 | $7.91 | 192016 |
| 2022-06-10 | 34.27 | $8.36 | 95432 |
| 2022-06-09 | 38.49 | $8.54 | 61832 |
| 2022-06-08 | 40.88 | $8.63 | 52400 |
| 2022-06-07 | 42.27 | $8.68 | 56036 |
| 2022-06-06 | 39.54 | $8.61 | 81800 |
| 2022-06-03 | 40.58 | $8.65 | 68946 |
| 2022-06-02 | 41.62 | $8.69 | 78614 |
| 2022-06-01 | 39.02 | $8.62 | 121023 |
| 2022-05-31 | 40.49 | $8.68 | 136933 |
| 2022-05-27 | 37.12 | $8.59 | 115800 |
| 2022-05-26 | 31.82 | $8.46 | 116900 |
| 2022-05-25 | 27.81 | $8.37 | 61100 |
| 2022-05-24 | 25.03 | $8.31 | 173338 |
| 2022-05-23 | 26.49 | $8.40 | 60734 |
| 2022-05-20 | 26.49 | $8.40 | 78900 |
| 2022-05-19 | 27.45 | $8.46 | 121604 |
| 2022-05-18 | 28.43 | $8.52 | 91928 |
| 2022-05-17 | 29.43 | $8.58 | 60240 |
| 2022-05-16 | 27.82 | $8.54 | 117334 |
| 2022-05-13 | 24.56 | $8.46 | 133100 |
| 2022-05-12 | 25.24 | $8.51 | 105400 |
| 2022-05-11 | 26.78 | $8.62 | 67745 |
| 2022-05-10 | 27.21 | $8.65 | 83700 |
| 2022-05-09 | 25.31 | $8.60 | 203600 |
| 2022-05-06 | 30.09 | $8.92 | 123900 |
| 2022-05-05 | 32.65 | $9.06 | 107508 |
| 2022-05-04 | 38.43 | $9.32 | 82045 |
| 2022-05-03 | 38.68 | $9.33 | 83608 |
| 2022-05-02 | 34.64 | $9.23 | 177510 |
| 2022-04-29 | 39.89 | $9.44 | 77300 |
| 2022-04-28 | 41.60 | $9.50 | 134054 |
| 2022-04-27 | 44.30 | $9.59 | 74900 |
| 2022-04-26 | 43.13 | $9.56 | 108400 |
| 2022-04-25 | 44.31 | $9.60 | 156068 |
| 2022-04-22 | 44.31 | $9.60 | 95730 |
| 2022-04-21 | 47.54 | $9.71 | 70551 |
| 2022-04-20 | 50.40 | $9.80 | 171500 |
| 2022-04-19 | 47.75 | $9.72 | 154607 |
| 2022-04-18 | 44.58 | $9.63 | 172550 |
| 2022-04-14 | 43.87 | $9.61 | 60790 |
| 2022-04-13 | 43.17 | $9.59 | 91120 |
| 2022-04-12 | 44.76 | $9.65 | 76100 |
| 2022-04-11 | 43.44 | $9.61 | 79410 |
| 2022-04-08 | 44.19 | $9.64 | 104330 |
| 2022-04-07 | 47.02 | $9.75 | 110744 |
| 2022-04-06 | 46.13 | $9.72 | 78946 |
| 2022-04-05 | 48.73 | $9.82 | 122728 |
| 2022-04-04 | 50.92 | $9.90 | 95123 |
| 2022-04-01 | 47.57 | $9.78 | 137938 |
| 2022-03-31 | 47.83 | $9.79 | 106300 |
| 2022-03-30 | 45.87 | $9.72 | 93220 |
| 2022-03-29 | 46.10 | $9.73 | 119721 |
| 2022-03-28 | 40.62 | $9.54 | 162411 |
| 2022-03-25 | 42.12 | $9.61 | 90491 |
| 2022-03-24 | 42.76 | $9.64 | 139333 |
| 2022-03-23 | 44.48 | $9.72 | 102061 |
| 2022-03-22 | 46.25 | $9.80 | 125800 |
| 2022-03-21 | 46.00 | $9.79 | 183100 |
| 2022-03-18 | 48.39 | $9.90 | 154200 |
| 2022-03-17 | 45.96 | $9.80 | 104100 |
| 2022-03-16 | 41.51 | $9.63 | 156500 |
| 2022-03-15 | 38.08 | $9.51 | 114431 |
| 2022-03-14 | 32.79 | $9.34 | 193152 |
| 2022-03-11 | 37.65 | $9.61 | 153614 |
| 2022-03-10 | 39.71 | $9.71 | 87841 |
| 2022-03-09 | 41.90 | $9.81 | 103727 |
| 2022-03-08 | 40.98 | $9.78 | 98507 |
| 2022-03-07 | 41.61 | $9.81 | 149535 |
| 2022-03-04 | 45.36 | $9.98 | 137400 |
| 2022-03-03 | 45.59 | $9.99 | 81100 |
| 2022-03-02 | 45.33 | $9.98 | 66700 |
| 2022-03-01 | 45.54 | $9.99 | 107000 |
| 2022-02-28 | 46.35 | $10.03 | 158900 |
| 2022-02-25 | 45.43 | $9.99 | 123800 |
| 2022-02-24 | 39.74 | $9.76 | 302150 |
| 2022-02-23 | 43.48 | $9.96 | 99425 |
| 2022-02-22 | 45.10 | $10.04 | 194242 |
| 2022-02-18 | 48.29 | $10.19 | 112300 |
| 2022-02-17 | 50.80 | $10.30 | 242924 |
| 2022-02-16 | 56.07 | $10.51 | 209500 |
| 2022-02-15 | 51.52 | $10.31 | 137200 |
| 2022-02-14 | 47.08 | $10.14 | 150100 |
| 2022-02-11 | 48.07 | $10.18 | 127229 |
| 2022-02-10 | 49.04 | $10.22 | 97308 |
| 2022-02-09 | 51.00 | $10.30 | 131500 |
| 2022-02-08 | 47.51 | $10.16 | 170514 |
| 2022-02-07 | 47.74 | $10.17 | 116500 |
| 2022-02-04 | 46.76 | $10.13 | 142200 |
| 2022-02-03 | 44.27 | $10.03 | 119700 |
| 2022-02-02 | 47.66 | $10.19 | 177900 |
| 2022-02-01 | 55.45 | $10.50 | 197210 |
| 2022-01-31 | 44.63 | $10.11 | 140640 |
| 2022-01-28 | 40.39 | $9.99 | 165800 |
| 2022-01-27 | 39.29 | $9.96 | 122642 |
| 2022-01-26 | 32.58 | $9.79 | 122408 |
| 2022-01-25 | 26.69 | $9.66 | 165300 |
| 2022-01-24 | 24.77 | $9.62 | 554431 |
| 2022-01-21 | 32.17 | $9.99 | 175547 |
| 2022-01-20 | 42.23 | $10.30 | 193100 |
| 2022-01-19 | 42.63 | $10.31 | 128800 |
| 2022-01-18 | 43.43 | $10.33 | 365800 |
| 2022-01-14 | 43.43 | $10.33 | 181915 |
| 2022-01-13 | 40.41 | $10.27 | 220300 |
| 2022-01-12 | 41.46 | $10.30 | 147748 |
| 2022-01-11 | 40.98 | $10.29 | 292703 |
| 2022-01-10 | 40.03 | $10.27 | 139900 |
| 2022-01-07 | 41.95 | $10.33 | 91100 |
| 2022-01-06 | 41.05 | $10.31 | 112100 |
| 2022-01-05 | 39.28 | $10.27 | 161946 |
| 2022-01-04 | 41.04 | $10.33 | 172400 |
| 2022-01-03 | 37.49 | $10.25 | 238916 |
| 2021-12-31 | 34.19 | $10.18 | 198600 |
| 2021-12-30 | 34.19 | $10.18 | 275822 |
| 2021-12-29 | 34.43 | $10.19 | 409300 |
| 2021-12-28 | 38.42 | $10.35 | 181640 |
| 2021-12-27 | 38.42 | $10.35 | 208600 |
| 2021-12-23 | 38.42 | $10.35 | 163400 |
| 2021-12-22 | 38.04 | $10.34 | 194300 |
| 2021-12-21 | 38.27 | $10.35 | 151800 |
| 2021-12-20 | 30.79 | $10.16 | 278600 |
| 2021-12-17 | 34.79 | $10.35 | 187600 |
| 2021-12-16 | 33.94 | $10.33 | 122822 |
| 2021-12-15 | 33.10 | $10.31 | 102275 |
| 2021-12-14 | 33.10 | $10.31 | 170829 |
| 2021-12-13 | 28.61 | $10.20 | 190135 |
| 2021-12-10 | 30.00 | $10.28 | 192800 |
| 2021-12-09 | 31.45 | $10.36 | 124500 |
| 2021-12-08 | 28.58 | $10.29 | 362700 |
| 2021-12-07 | 30.49 | $10.40 | 123700 |
| 2021-12-06 | 25.78 | $10.29 | 385900 |
| 2021-12-03 | 27.38 | $10.39 | 288519 |
| 2021-12-02 | 33.03 | $10.68 | 147800 |
| 2021-12-01 | 26.58 | $10.55 | 191935 |
| 2021-11-30 | 28.81 | $10.66 | 233749 |
| 2021-11-29 | 35.83 | $10.93 | 190707 |
| 2021-11-26 | 37.10 | $10.97 | 185401 |
| 2021-11-24 | 42.90 | $11.13 | 128500 |
| 2021-11-23 | 47.28 | $11.23 | 166953 |
| 2021-11-22 | 48.21 | $11.25 | 137200 |
| 2021-11-19 | 51.61 | $11.32 | 185549 |
| 2021-11-18 | 51.14 | $11.31 | 74635 |
| 2021-11-17 | 54.65 | $11.38 | 92800 |
| 2021-11-16 | 56.76 | $11.42 | 174409 |
| 2021-11-15 | 58.37 | $11.45 | 118400 |
| 2021-11-12 | 56.42 | $11.40 | 74032 |
| 2021-11-11 | 54.38 | $11.35 | 43247 |
| 2021-11-10 | 47.38 | $11.20 | 185500 |
| 2021-11-09 | 55.47 | $11.35 | 94441 |
| 2021-11-08 | 57.33 | $11.38 | 75100 |
| 2021-11-05 | 52.26 | $11.28 | 138114 |
| 2021-11-04 | 53.46 | $11.30 | 61548 |
| 2021-11-03 | 54.06 | $11.31 | 132800 |
| 2021-11-02 | 53.57 | $11.30 | 96400 |
| 2021-11-01 | 52.61 | $11.28 | 139900 |
| 2021-10-29 | 53.66 | $11.30 | 183504 |
| 2021-10-28 | 51.83 | $11.26 | 61100 |
| 2021-10-27 | 48.44 | $11.19 | 180501 |
| 2021-10-26 | 50.87 | $11.24 | 94437 |
| 2021-10-25 | 50.40 | $11.23 | 126610 |
| 2021-10-22 | 53.84 | $11.30 | 154500 |
| 2021-10-21 | 52.06 | $11.26 | 141746 |
| 2021-10-20 | 55.62 | $11.33 | 189309 |
| 2021-10-19 | 54.35 | $11.30 | 227557 |
| 2021-10-18 | 52.18 | $11.25 | 148286 |
| 2021-10-15 | 47.95 | $11.16 | 89108 |
| 2021-10-14 | 48.86 | $11.18 | 139130 |
| 2021-10-13 | 47.92 | $11.16 | 172907 |
| 2021-10-12 | 47.46 | $11.15 | 87700 |
| 2021-10-11 | 47.46 | $11.15 | 99422 |
| 2021-10-08 | 46.18 | $11.12 | 80400 |
| 2021-10-07 | 46.91 | $11.14 | 81400 |
| 2021-10-06 | 46.10 | $11.12 | 77508 |
| 2021-10-05 | 45.31 | $11.10 | 92427 |
| 2021-10-04 | 41.66 | $11.01 | 107200 |
| 2021-10-01 | 44.48 | $11.10 | 68401 |
| 2021-09-30 | 42.43 | $11.05 | 83704 |
| 2021-09-29 | 37.60 | $10.94 | 138700 |
| 2021-09-28 | 39.31 | $11.00 | 156938 |
| 2021-09-27 | 42.03 | $11.09 | 170400 |
| 2021-09-24 | 44.29 | $11.16 | 115967 |
| 2021-09-23 | 48.17 | $11.27 | 74608 |
| 2021-09-22 | 47.78 | $11.26 | 103225 |
| 2021-09-21 | 44.14 | $11.17 | 53500 |
| 2021-09-20 | 41.11 | $11.10 | 181200 |
| 2021-09-17 | 48.63 | $11.31 | 87312 |
| 2021-09-16 | 53.02 | $11.41 | 151340 |
| 2021-09-15 | 53.02 | $11.41 | 165800 |
| 2021-09-14 | 49.30 | $11.32 | 144145 |
| 2021-09-13 | 54.79 | $11.44 | 79700 |
| 2021-09-10 | 50.89 | $11.35 | 145600 |
| 2021-09-09 | 54.35 | $11.42 | 166200 |
| 2021-09-08 | 52.15 | $11.37 | 140754 |
| 2021-09-07 | 51.25 | $11.35 | 110900 |
| 2021-09-03 | 50.81 | $11.34 | 82005 |
| 2021-09-02 | 53.07 | $11.39 | 79329 |
| 2021-09-01 | 53.99 | $11.41 | 73345 |
| 2021-08-31 | 53.61 | $11.40 | 87300 |
| 2021-08-30 | 50.51 | $11.32 | 77375 |
| 2021-08-27 | 50.51 | $11.32 | 91800 |
| 2021-08-26 | 48.57 | $11.27 | 60200 |
| 2021-08-25 | 50.06 | $11.31 | 94834 |
| 2021-08-24 | 50.06 | $11.31 | 102710 |
| 2021-08-23 | 48.64 | $11.27 | 98500 |
| 2021-08-20 | 48.64 | $11.27 | 158926 |
| 2021-08-19 | 45.48 | $11.18 | 421115 |
| 2021-08-18 | 60.87 | $11.57 | 146528 |
| 2021-08-17 | 61.37 | $11.58 | 172337 |
| 2021-08-16 | 67.21 | $11.69 | 216800 |
| 2021-08-13 | 63.95 | $11.58 | 225600 |
| 2021-08-12 | 60.57 | $11.48 | 78200 |
| 2021-08-11 | 58.34 | $11.42 | 91227 |
| 2021-08-10 | 56.80 | $11.38 | 94101 |
| 2021-08-09 | 56.03 | $11.36 | 93400 |
| 2021-08-06 | 55.65 | $11.35 | 127600 |
| 2021-08-05 | 54.53 | $11.32 | 70633 |
| 2021-08-04 | 54.53 | $11.32 | 221203 |
| 2021-08-03 | 52.00 | $11.25 | 157231 |
| 2021-08-02 | 49.31 | $11.18 | 130602 |
| 2021-07-30 | 48.53 | $11.16 | 129600 |
| 2021-07-29 | 48.53 | $11.16 | 98400 |
| 2021-07-28 | 47.80 | $11.14 | 107438 |
| 2021-07-27 | 47.09 | $11.12 | 112520 |
| 2021-07-26 | 46.75 | $11.11 | 115735 |
| 2021-07-23 | 47.63 | $11.14 | 92338 |
| 2021-07-22 | 46.35 | $11.10 | 100819 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2026-07-17
Close Price
$5.16
Vol: 706729
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.00 | $5.16 | 706729 |
| 2026-07-16 | -57.14 | $5.20 | 543590 |
| 2026-07-15 | -57.14 | $5.20 | 362251 |
| 2026-07-14 | -52.38 | $5.21 | 371783 |
| 2026-07-13 | -61.90 | $5.19 | 274360 |
| 2026-07-10 | -47.62 | $5.22 | 383800 |
| 2026-07-09 | -42.86 | $5.23 | 398124 |
| 2026-07-08 | -33.33 | $5.25 | 286015 |
| 2026-07-07 | -42.86 | $5.23 | 254825 |
| 2026-07-06 | -33.33 | $5.25 | 283478 |
| 2026-07-02 | -19.05 | $5.28 | 199333 |
| 2026-07-01 | -33.33 | $5.25 | 368600 |
| 2026-06-30 | -64.00 | $5.20 | 518100 |
| 2026-06-29 | -48.28 | $5.26 | 551248 |
| 2026-06-26 | -72.41 | $5.19 | 387300 |
| 2026-06-25 | -75.86 | $5.18 | 542235 |
| 2026-06-24 | -96.55 | $5.12 | 317019 |
| 2026-06-23 | -93.10 | $5.13 | 605539 |
| 2026-06-22 | -64.00 | $5.24 | 381735 |
| 2026-06-18 | -52.00 | $5.27 | 472248 |
| 2026-06-17 | -72.00 | $5.22 | 739812 |
| 2026-06-16 | -32.00 | $5.32 | 372737 |
| 2026-06-15 | -44.00 | $5.29 | 409800 |
| 2026-06-12 | -56.00 | $5.26 | 287920 |
| 2026-06-11 | -61.54 | $5.25 | 285470 |
| 2026-06-10 | -53.85 | $5.27 | 335398 |
| 2026-06-09 | -57.69 | $5.26 | 468617 |
| 2026-06-08 | -61.54 | $5.25 | 507574 |
| 2026-06-05 | -76.92 | $5.21 | 404300 |
| 2026-06-04 | -100.00 | $5.23 | 560001 |
| 2026-06-03 | -88.89 | $5.25 | 519843 |
| 2026-06-02 | -68.75 | $5.30 | 501933 |
| 2026-06-01 | -68.42 | $5.31 | 553443 |
| 2026-05-29 | -45.00 | $5.36 | 382024 |
| 2026-05-28 | -30.00 | $5.39 | 652034 |
| 2026-05-27 | -75.00 | $5.30 | 513932 |
| 2026-05-26 | -55.00 | $5.34 | 467513 |
| 2026-05-22 | -80.00 | $5.29 | 287939 |
| 2026-05-21 | -81.82 | $5.27 | 271501 |
| 2026-05-20 | -27.27 | $5.39 | 423400 |
| 2026-05-19 | -59.09 | $5.32 | 465100 |
| 2026-05-18 | -56.00 | $5.34 | 387693 |
| 2026-05-15 | -48.00 | $5.36 | 398474 |
| 2026-05-14 | -40.00 | $5.38 | 297804 |
| 2026-05-13 | -44.00 | $5.37 | 601300 |
| 2026-05-12 | -52.00 | $5.35 | 509148 |
| 2026-05-11 | -92.00 | $5.25 | 544908 |
| 2026-05-08 | -48.00 | $5.36 | 293941 |
| 2026-05-07 | -56.00 | $5.34 | 297100 |
| 2026-05-06 | -40.00 | $5.38 | 283071 |
| 2026-05-05 | -40.00 | $5.38 | 311100 |
| 2026-05-04 | -31.43 | $5.37 | 622934 |
| 2026-05-01 | -14.63 | $5.42 | 449929 |
| 2026-04-30 | -6.67 | $5.45 | 678662 |
| 2026-04-29 | -24.44 | $5.37 | 845144 |
| 2026-04-28 | -22.22 | $5.38 | 383400 |
| 2026-04-27 | -18.37 | $5.39 | 575200 |
| 2026-04-24 | -36.73 | $5.30 | 593429 |
| 2026-04-23 | -42.86 | $5.27 | 312627 |
| 2026-04-22 | -32.65 | $5.32 | 695429 |
| 2026-04-21 | -24.49 | $5.36 | 591132 |
| 2026-04-20 | -6.25 | $5.44 | 595400 |
| 2026-04-17 | -8.89 | $5.40 | 774191 |
| 2026-04-16 | 0.00 | $5.41 | 429400 |
| 2026-04-15 | 0.00 | $5.40 | 596072 |
| 2026-04-14 | -7.89 | $5.34 | 555231 |
| 2026-04-13 | -18.42 | $5.30 | 1.3M |
| 2026-04-10 | -15.79 | $5.31 | 498645 |
| 2026-04-09 | -15.00 | $5.33 | 432114 |
| 2026-04-08 | -19.51 | $5.32 | 685600 |
| 2026-04-07 | -48.78 | $5.20 | 885323 |
| 2026-04-06 | -63.41 | $5.14 | 533724 |
| 2026-04-02 | -76.19 | $5.09 | 320818 |
| 2026-04-01 | -77.78 | $5.11 | 512200 |
| 2026-03-31 | -79.63 | $5.10 | 1.5M |
| 2026-03-30 | -96.30 | $5.01 | 580200 |
| 2026-03-27 | -100.00 | $5.02 | 574677 |
| 2026-03-26 | -100.00 | $5.12 | 363525 |
| 2026-03-25 | -83.67 | $5.21 | 454715 |
| 2026-03-24 | -88.00 | $5.19 | 499314 |
| 2026-03-23 | -88.37 | $5.25 | 528214 |
| 2026-03-20 | -97.67 | $5.21 | 439271 |
| 2026-03-19 | -80.43 | $5.29 | 527700 |
| 2026-03-18 | -81.82 | $5.30 | 403415 |
| 2026-03-17 | -82.14 | $5.30 | 373739 |
| 2026-03-16 | -83.93 | $5.29 | 462600 |
| 2026-03-13 | -92.86 | $5.24 | 835232 |
| 2026-03-12 | -83.93 | $5.29 | 1.5M |
| 2026-03-11 | -67.86 | $5.38 | 315279 |
| 2026-03-10 | -69.64 | $5.37 | 345500 |
| 2026-03-09 | -78.57 | $5.32 | 716325 |
| 2026-03-06 | -100.00 | $5.33 | 479831 |
| 2026-03-05 | -89.19 | $5.43 | 414800 |
| 2026-03-04 | -62.16 | $5.53 | 371214 |
| 2026-03-03 | -75.68 | $5.48 | 498300 |
| 2026-03-02 | -100.00 | $5.49 | 543071 |
| 2026-02-27 | -88.46 | $5.53 | 460700 |
| 2026-02-26 | -65.38 | $5.59 | 548702 |
| 2026-02-25 | -69.23 | $5.58 | 482369 |
| 2026-02-24 | -80.77 | $5.55 | 470737 |
| 2026-02-23 | -80.77 | $5.55 | 842800 |
| 2026-02-20 | -63.64 | $5.62 | 641005 |
| 2026-02-19 | -18.18 | $5.72 | 449300 |
| 2026-02-18 | -9.09 | $5.74 | 554924 |
| 2026-02-17 | 0.00 | $5.76 | 873311 |
| 2026-02-13 | -10.00 | $5.70 | 416047 |
| 2026-02-12 | -25.00 | $5.67 | 466943 |
| 2026-02-11 | -30.00 | $5.66 | 477500 |
| 2026-02-10 | -11.11 | $5.68 | 534410 |
| 2026-02-09 | -11.11 | $5.68 | 375100 |
| 2026-02-06 | -21.05 | $5.66 | 281239 |
| 2026-02-05 | -38.10 | $5.62 | 373241 |
| 2026-02-04 | -17.39 | $5.66 | 519700 |
| 2026-02-03 | -43.48 | $5.60 | 518730 |
| 2026-02-02 | -23.33 | $5.63 | 557800 |
| 2026-01-30 | -31.25 | $5.60 | 447004 |
| 2026-01-29 | -31.43 | $5.59 | 1.0M |
| 2026-01-28 | -25.71 | $5.61 | 381041 |
| 2026-01-27 | -42.86 | $5.55 | 405101 |
| 2026-01-26 | -34.29 | $5.58 | 489907 |
| 2026-01-23 | -37.14 | $5.57 | 502649 |
| 2026-01-22 | -8.57 | $5.67 | 925700 |
| 2026-01-21 | 0.00 | $5.65 | 1.0M |
| 2026-01-20 | -23.33 | $5.58 | 996900 |
| 2026-01-16 | -33.33 | $5.55 | 938887 |
| 2026-01-15 | -26.67 | $5.57 | 575733 |
| 2026-01-14 | -20.00 | $5.59 | 482812 |
| 2026-01-13 | -6.90 | $5.62 | 729100 |
| 2026-01-12 | 0.00 | $5.60 | 1.0M |
| 2026-01-09 | 0.00 | $5.54 | 441600 |
| 2026-01-08 | -5.88 | $5.51 | 456100 |
| 2026-01-07 | -17.65 | $5.49 | 691903 |
| 2026-01-06 | -5.88 | $5.50 | 713090 |
| 2026-01-05 | -20.00 | $5.46 | 702200 |
| 2026-01-02 | -53.33 | $5.41 | 530442 |
| 2025-12-31 | -53.33 | $5.41 | 1.3M |
| 2025-12-30 | -40.00 | $5.43 | 1.0M |
| 2025-12-29 | -26.67 | $5.45 | 1.0M |
| 2025-12-26 | 0.00 | $5.49 | 869900 |
| 2025-12-24 | -6.67 | $5.47 | 441109 |
| 2025-12-23 | -16.67 | $5.45 | 653000 |
| 2025-12-22 | -18.52 | $5.43 | 1.2M |
| 2025-12-19 | -25.71 | $5.39 | 643900 |
| 2025-12-18 | -20.00 | $5.41 | 594674 |
| 2025-12-17 | -28.57 | $5.38 | 495700 |
| 2025-12-16 | -17.14 | $5.42 | 703603 |
| 2025-12-15 | -28.57 | $5.38 | 640209 |
| 2025-12-12 | -32.43 | $5.38 | 579643 |
| 2025-12-11 | -27.50 | $5.42 | 523055 |
| 2025-12-10 | -30.00 | $5.41 | 549600 |
| 2025-12-09 | -32.50 | $5.40 | 480300 |
| 2025-12-08 | -31.71 | $5.41 | 774524 |
| 2025-12-05 | -29.27 | $5.42 | 635000 |
| 2025-12-04 | -29.55 | $5.44 | 528022 |
| 2025-12-03 | -34.09 | $5.42 | 623160 |
| 2025-12-02 | -38.64 | $5.40 | 649800 |
| 2025-12-01 | -35.56 | $5.42 | 800000 |
| 2025-11-28 | -24.44 | $5.47 | 734945 |
| 2025-11-26 | -44.44 | $5.38 | 651944 |
| 2025-11-25 | -53.33 | $5.34 | 878482 |
| 2025-11-24 | -62.22 | $5.30 | 1.1M |
| 2025-11-21 | -82.00 | $5.22 | 1.0M |
| 2025-11-20 | -100.00 | $5.23 | 917605 |
| 2025-11-19 | -100.00 | $5.32 | 741931 |
| 2025-11-18 | -100.00 | $5.38 | 661839 |
| 2025-11-17 | -82.76 | $5.47 | 711909 |
| 2025-11-14 | -72.41 | $5.50 | 542700 |
| 2025-11-13 | -92.86 | $5.45 | 572500 |
| 2025-11-12 | -83.33 | $5.51 | 479836 |
| 2025-11-11 | -83.33 | $5.51 | 574301 |
| 2025-11-10 | -87.50 | $5.50 | 542276 |
| 2025-11-07 | -79.17 | $5.52 | 445808 |
| 2025-11-06 | -86.67 | $5.51 | 642643 |
| 2025-11-05 | -88.24 | $5.51 | 452513 |
| 2025-11-04 | -87.50 | $5.53 | 607142 |
| 2025-11-03 | -75.00 | $5.57 | 674835 |
| 2025-10-31 | -75.00 | $5.57 | 646700 |
| 2025-10-30 | -87.50 | $5.53 | 412061 |
| 2025-10-29 | -90.63 | $5.52 | 640408 |
| 2025-10-28 | -93.75 | $5.51 | 866230 |
| 2025-10-27 | -93.33 | $5.55 | 692700 |
| 2025-10-24 | -66.67 | $5.63 | 365091 |
| 2025-10-23 | -50.00 | $5.68 | 516430 |
| 2025-10-22 | -53.33 | $5.67 | 708300 |
| 2025-10-21 | -70.00 | $5.62 | 569200 |
| 2025-10-20 | -96.88 | $5.54 | 627600 |
| 2025-10-17 | -92.31 | $5.57 | 466903 |
| 2025-10-16 | -88.89 | $5.61 | 636041 |
| 2025-10-15 | -100.00 | $5.57 | 673800 |
| 2025-10-14 | -94.29 | $5.60 | 896729 |
| 2025-10-13 | -87.10 | $5.66 | 595072 |
| 2025-10-10 | -96.77 | $5.64 | 640364 |
| 2025-10-09 | -86.36 | $5.75 | 393600 |
| 2025-10-08 | -63.64 | $5.80 | 391031 |
| 2025-10-07 | -81.82 | $5.76 | 763814 |
| 2025-10-06 | -95.45 | $5.73 | 802837 |
| 2025-10-03 | -90.00 | $5.76 | 542940 |
| 2025-10-02 | -94.44 | $5.77 | 636600 |
| 2025-10-01 | -83.33 | $5.79 | 725258 |
| 2025-09-30 | -77.78 | $5.80 | 973045 |
| 2025-09-29 | -93.33 | $5.80 | 709118 |
| 2025-09-26 | -100.00 | $5.79 | 376400 |
| 2025-09-25 | -88.24 | $5.81 | 483000 |
| 2025-09-24 | -86.67 | $5.83 | 250200 |
| 2025-09-23 | -86.67 | $5.83 | 650136 |
| 2025-09-22 | -50.00 | $5.92 | 534045 |
| 2025-09-19 | -62.50 | $5.91 | 417643 |
| 2025-09-18 | -60.00 | $5.92 | 298264 |
| 2025-09-17 | -72.73 | $5.91 | 322037 |
| 2025-09-16 | -81.82 | $5.90 | 618047 |
| 2025-09-15 | -72.73 | $5.91 | 1.1M |
| 2025-09-12 | -90.91 | $5.89 | 508400 |
| 2025-09-11 | -81.82 | $5.90 | 421800 |
| 2025-09-10 | -81.82 | $5.90 | 474400 |
| 2025-09-09 | -81.82 | $5.90 | 352437 |
| 2025-09-08 | -72.73 | $5.91 | 527700 |
| 2025-09-05 | -81.82 | $5.90 | 549800 |
| 2025-09-04 | -90.91 | $5.89 | 498956 |
| 2025-09-03 | -90.91 | $5.89 | 493346 |
| 2025-09-02 | -72.73 | $5.91 | 527574 |
| 2025-08-29 | -45.45 | $5.94 | 681634 |
| 2025-08-28 | -45.45 | $5.94 | 692240 |
| 2025-08-27 | -45.45 | $5.94 | 312926 |
| 2025-08-26 | -63.64 | $5.92 | 691422 |
| 2025-08-25 | -81.82 | $5.90 | 558400 |
| 2025-08-22 | -90.91 | $5.89 | 604900 |
| 2025-08-21 | -30.00 | $5.96 | 1.1M |
| 2025-08-20 | -23.08 | $5.96 | 674782 |
| 2025-08-19 | -15.38 | $5.97 | 516400 |
| 2025-08-18 | -7.69 | $5.98 | 504542 |
| 2025-08-15 | -38.46 | $5.94 | 392800 |
| 2025-08-14 | -7.69 | $5.98 | 507947 |
| 2025-08-13 | -23.08 | $5.96 | 477595 |
| 2025-08-12 | -7.69 | $5.98 | 442333 |
| 2025-08-11 | -8.33 | $5.97 | 317800 |
| 2025-08-08 | -25.00 | $5.95 | 330657 |
| 2025-08-07 | -25.00 | $5.95 | 588400 |
| 2025-08-06 | -8.33 | $5.97 | 324937 |
| 2025-08-05 | -25.00 | $5.95 | 480838 |
| 2025-08-04 | -16.67 | $5.96 | 286497 |
| 2025-08-01 | -16.67 | $5.96 | 478367 |
| 2025-07-31 | -25.00 | $5.95 | 547200 |
| 2025-07-30 | -25.00 | $5.95 | 412633 |
| 2025-07-29 | -25.00 | $5.95 | 453900 |
| 2025-07-28 | -41.67 | $5.93 | 633256 |
| 2025-07-25 | -23.08 | $5.95 | 742206 |
| 2025-07-24 | -71.43 | $5.88 | 614321 |
| 2025-07-23 | -12.50 | $5.96 | 685771 |
| 2025-07-22 | -4.17 | $5.97 | 556434 |
| 2025-07-21 | -16.00 | $5.94 | 484307 |
| 2025-07-18 | -16.00 | $5.94 | 575039 |
| 2025-07-17 | -8.00 | $5.96 | 534630 |
| 2025-07-16 | -16.00 | $5.94 | 595704 |
| 2025-07-15 | -4.00 | $5.97 | 326100 |
| 2025-07-14 | -12.00 | $5.95 | 360236 |
| 2025-07-11 | -12.00 | $5.95 | 246000 |
| 2025-07-10 | -4.00 | $5.97 | 474110 |
| 2025-07-09 | -8.00 | $5.96 | 469945 |
| 2025-07-08 | -20.00 | $5.93 | 432902 |
| 2025-07-07 | -20.00 | $5.93 | 326700 |
| 2025-07-03 | -12.00 | $5.95 | 477431 |
| 2025-07-02 | -4.55 | $5.94 | 651700 |
| 2025-07-01 | 0.00 | $5.93 | 587871 |
| 2025-06-30 | -15.00 | $5.90 | 546132 |
| 2025-06-27 | -20.00 | $5.89 | 575216 |
| 2025-06-26 | -35.00 | $5.86 | 418039 |
| 2025-06-25 | -45.00 | $5.84 | 274900 |
| 2025-06-24 | -60.00 | $5.81 | 597531 |
| 2025-06-23 | -68.00 | $5.76 | 996500 |
| 2025-06-20 | -24.00 | $5.87 | 592200 |
| 2025-06-18 | -20.00 | $5.88 | 480400 |
| 2025-06-17 | -20.00 | $5.88 | 622112 |
| 2025-06-16 | -12.00 | $5.90 | 552616 |
| 2025-06-13 | -8.00 | $5.91 | 349318 |
| 2025-06-12 | -12.00 | $5.90 | 558616 |
| 2025-06-11 | -32.00 | $5.85 | 481800 |
| 2025-06-10 | -32.00 | $5.85 | 653300 |
| 2025-06-09 | -32.00 | $5.85 | 498385 |
| 2025-06-06 | -32.00 | $5.85 | 361906 |
| 2025-06-05 | -34.62 | $5.84 | 597200 |
| 2025-06-04 | -26.67 | $5.85 | 496400 |
| 2025-06-03 | -36.67 | $5.82 | 577400 |
| 2025-06-02 | -26.67 | $5.85 | 472325 |
| 2025-05-30 | -33.33 | $5.83 | 600822 |
| 2025-05-29 | -19.35 | $5.87 | 543901 |
| 2025-05-28 | -45.71 | $5.77 | 419468 |
| 2025-05-27 | -37.84 | $5.79 | 740801 |
| 2025-05-23 | -45.45 | $5.73 | 490886 |
| 2025-05-22 | -45.45 | $5.73 | 826422 |
| 2025-05-21 | -18.18 | $5.85 | 1.3M |
| 2025-05-20 | 0.00 | $5.92 | 693923 |
| 2025-05-19 | -4.35 | $5.89 | 582934 |
| 2025-05-16 | -5.88 | $5.88 | 429648 |
| 2025-05-15 | 0.00 | $5.91 | 520136 |
| 2025-05-14 | -8.33 | $5.84 | 599700 |
| 2025-05-13 | 0.00 | $5.85 | 860248 |
| 2025-05-12 | -2.44 | $5.80 | 874157 |
| 2025-05-09 | -4.76 | $5.73 | 482200 |
| 2025-05-08 | -5.00 | $5.71 | 371300 |
| 2025-05-07 | -8.70 | $5.67 | 289427 |
| 2025-05-06 | -17.39 | $5.63 | 496700 |
| 2025-05-05 | -1.27 | $5.70 | 554800 |
| 2025-05-02 | -7.32 | $5.68 | 232306 |
| 2025-05-01 | -19.35 | $5.67 | 338701 |
| 2025-04-30 | -28.13 | $5.61 | 965500 |
| 2025-04-29 | -31.00 | $5.61 | 720666 |
| 2025-04-28 | -38.00 | $5.54 | 587308 |
| 2025-04-25 | -39.00 | $5.53 | 428844 |
| 2025-04-24 | -38.61 | $5.54 | 423278 |
| 2025-04-23 | -47.17 | $5.48 | 957900 |
| 2025-04-22 | -42.59 | $5.54 | 788270 |
| 2025-04-21 | -53.10 | $5.45 | 990067 |
| 2025-04-17 | -46.02 | $5.53 | 614536 |
| 2025-04-16 | -47.79 | $5.51 | 431728 |
| 2025-04-15 | -46.90 | $5.52 | 359214 |
| 2025-04-14 | -53.10 | $5.45 | 433464 |
| 2025-04-11 | -57.52 | $5.40 | 639100 |
| 2025-04-10 | -61.06 | $5.36 | 1.1M |
| 2025-04-09 | -41.59 | $5.58 | 1.3M |
| 2025-04-08 | -61.95 | $5.35 | 1.4M |
| 2025-04-07 | -77.88 | $5.17 | 2.2M |
| 2025-04-04 | -89.71 | $5.44 | 2.5M |
| 2025-04-03 | -82.35 | $5.79 | 972225 |
| 2025-04-02 | -82.61 | $5.88 | 519800 |
| 2025-04-01 | -90.91 | $5.87 | 427728 |
| 2025-03-31 | -81.82 | $5.89 | 589639 |
| 2025-03-28 | -72.73 | $5.91 | 692567 |
| 2025-03-27 | -68.18 | $5.92 | 451700 |
| 2025-03-26 | -92.31 | $5.87 | 1.1M |
| 2025-03-25 | -66.67 | $5.97 | 440904 |
| 2025-03-24 | -28.57 | $6.05 | 878449 |
| 2025-03-21 | -56.52 | $6.00 | 510200 |
| 2025-03-20 | -64.29 | $6.00 | 496539 |
| 2025-03-19 | -79.41 | $5.97 | 537963 |
| 2025-03-18 | -100.00 | $5.90 | 395602 |
| 2025-03-17 | -94.74 | $5.92 | 620300 |
| 2025-03-14 | -94.59 | $5.93 | 738600 |
| 2025-03-13 | -97.22 | $5.93 | 390540 |
| 2025-03-12 | -94.12 | $5.96 | 762100 |
| 2025-03-11 | -93.33 | $6.00 | 550000 |
| 2025-03-10 | -83.33 | $6.03 | 319920 |
| 2025-03-07 | -73.33 | $6.06 | 497300 |
| 2025-03-06 | -83.33 | $6.03 | 533324 |
| 2025-03-05 | -80.00 | $6.04 | 458347 |
| 2025-03-04 | -80.00 | $6.04 | 644524 |
| 2025-03-03 | -76.67 | $6.05 | 609047 |
| 2025-02-28 | -76.67 | $6.05 | 420000 |
| 2025-02-27 | -96.67 | $5.99 | 1.1M |
| 2025-02-26 | -73.33 | $6.06 | 634226 |
| 2025-02-25 | -58.06 | $6.10 | 562800 |
| 2025-02-24 | -61.29 | $6.09 | 493528 |
| 2025-02-21 | -45.16 | $6.14 | 524039 |
| 2025-02-20 | -16.13 | $6.23 | 649645 |
| 2025-02-19 | -16.13 | $6.23 | 1.4M |
| 2025-02-18 | -11.54 | $6.20 | 1.1M |
| 2025-02-14 | -4.35 | $6.19 | 537526 |
| 2025-02-13 | -4.76 | $6.17 | 294542 |
| 2025-02-12 | -20.00 | $6.13 | 419500 |
| 2025-02-11 | -15.00 | $6.14 | 328209 |
| 2025-02-10 | -22.73 | $6.12 | 410644 |
| 2025-02-07 | -26.92 | $6.10 | 281300 |
| 2025-02-06 | -18.52 | $6.12 | 366098 |
| 2025-02-05 | -25.93 | $6.10 | 572733 |
| 2025-02-04 | -37.04 | $6.07 | 796902 |
| 2025-02-03 | -33.33 | $6.08 | 755900 |
| 2025-01-31 | -25.93 | $6.10 | 669700 |
| 2025-01-30 | -48.15 | $6.04 | 626000 |
| 2025-01-29 | -62.96 | $6.00 | 516705 |
| 2025-01-28 | -62.96 | $6.00 | 541400 |
| 2025-01-27 | -70.37 | $5.98 | 583420 |
| 2025-01-24 | -59.26 | $6.01 | 744337 |
| 2025-01-23 | -25.93 | $6.10 | 646400 |
| 2025-01-22 | -20.59 | $6.10 | 769215 |
| 2025-01-21 | -36.11 | $6.04 | 965029 |
| 2025-01-17 | -22.22 | $6.09 | 4.1M |
| 2025-01-16 | -14.71 | $6.10 | 1.0M |
| 2025-01-15 | -7.14 | $6.07 | 1.4M |
| 2025-01-14 | -24.00 | $6.00 | 775823 |
| 2025-01-13 | -51.52 | $5.97 | 1.5M |
| 2025-01-10 | -70.73 | $5.93 | 742924 |
| 2025-01-08 | -78.79 | $5.95 | 381600 |
| 2025-01-07 | -86.36 | $5.90 | 924037 |
| 2025-01-06 | -83.33 | $5.92 | 1.4M |
| 2025-01-03 | -75.76 | $5.97 | 1.3M |
| 2025-01-02 | -72.06 | $6.00 | 926937 |
| 2024-12-31 | -76.81 | $5.97 | 1.5M |
| 2024-12-30 | -72.46 | $6.00 | 1.3M |
| 2024-12-27 | -65.22 | $6.05 | 886000 |
| 2024-12-26 | -63.77 | $6.06 | 1.1M |
| 2024-12-24 | -73.91 | $5.99 | 447036 |
| 2024-12-23 | -78.26 | $5.96 | 1.1M |
| 2024-12-20 | -81.16 | $5.94 | 1.2M |
| 2024-12-19 | -97.10 | $5.83 | 1.9M |
| 2024-12-18 | -100.00 | $5.84 | 1.6M |
| 2024-12-17 | -96.92 | $5.93 | 1.2M |
| 2024-12-16 | -98.44 | $5.93 | 2.5M |
| 2024-12-13 | -91.67 | $6.01 | 1.1M |
| 2024-12-12 | -91.67 | $6.01 | 3.8M |
| 2024-12-11 | -86.67 | $6.17 | 3.9M |
| 2024-12-10 | -70.00 | $6.45 | 806500 |
| 2024-12-09 | -85.00 | $6.42 | 636209 |
| 2024-12-06 | -85.00 | $6.42 | 744508 |
| 2024-12-05 | -85.00 | $6.42 | 512300 |
| 2024-12-04 | -70.00 | $6.45 | 493200 |
| 2024-12-03 | -50.00 | $6.49 | 671502 |
| 2024-12-02 | -60.00 | $6.47 | 606865 |
| 2024-11-29 | -75.00 | $6.44 | 573500 |
| 2024-11-27 | -85.00 | $6.42 | 560835 |
| 2024-11-26 | -95.00 | $6.40 | 507498 |
| 2024-11-25 | -85.00 | $6.42 | 557304 |
| 2024-11-22 | -85.00 | $6.42 | 737405 |
| 2024-11-21 | -90.00 | $6.41 | 556837 |
| 2024-11-20 | -35.00 | $6.52 | 807911 |
| 2024-11-19 | -45.83 | $6.52 | 803423 |
| 2024-11-18 | -46.15 | $6.53 | 914201 |
| 2024-11-15 | -69.23 | $6.47 | 695188 |
| 2024-11-14 | -61.54 | $6.49 | 418589 |
| 2024-11-13 | -61.54 | $6.49 | 485922 |
| 2024-11-12 | -38.46 | $6.55 | 531200 |
| 2024-11-11 | -38.46 | $6.55 | 300550 |
| 2024-11-08 | -38.46 | $6.55 | 445400 |
| 2024-11-07 | -50.00 | $6.52 | 483623 |
| 2024-11-06 | -73.08 | $6.46 | 469000 |
| 2024-11-05 | -76.92 | $6.45 | 364600 |
| 2024-11-04 | -88.46 | $6.42 | 1.0M |
| 2024-11-01 | -100.00 | $6.44 | 714800 |
| 2024-10-31 | -80.00 | $6.49 | 728400 |
| 2024-10-30 | -89.47 | $6.48 | 629242 |
| 2024-10-29 | -94.74 | $6.47 | 503800 |
| 2024-10-28 | -78.95 | $6.50 | 492962 |
| 2024-10-25 | -94.74 | $6.47 | 782100 |
| 2024-10-24 | -40.00 | $6.57 | 764116 |
| 2024-10-23 | -28.57 | $6.59 | 738169 |
| 2024-10-22 | -17.39 | $6.61 | 799788 |
| 2024-10-21 | -3.85 | $6.64 | 408514 |
| 2024-10-18 | -11.11 | $6.62 | 553132 |
| 2024-10-17 | -14.81 | $6.61 | 691633 |
| 2024-10-16 | -7.69 | $6.62 | 504613 |
| 2024-10-15 | -19.23 | $6.59 | 638400 |
| 2024-10-14 | -11.54 | $6.61 | 662400 |
| 2024-10-11 | -4.00 | $6.62 | 450800 |
| 2024-10-10 | -12.50 | $6.59 | 511104 |
| 2024-10-09 | -16.67 | $6.58 | 394051 |
| 2024-10-08 | -41.67 | $6.52 | 372800 |
| 2024-10-07 | -37.50 | $6.53 | 600100 |
| 2024-10-04 | -37.50 | $6.53 | 541486 |
| 2024-10-03 | -33.33 | $6.54 | 605616 |
| 2024-10-02 | -41.67 | $6.52 | 509200 |
| 2024-10-01 | -4.17 | $6.61 | 578305 |
| 2024-09-30 | 0.00 | $6.62 | 1.1M |
| 2024-09-27 | -39.13 | $6.51 | 715187 |
| 2024-09-26 | -66.67 | $6.44 | 1.4M |
| 2024-09-25 | -57.69 | $6.45 | 1.1M |
| 2024-09-24 | -62.96 | $6.43 | 519249 |
| 2024-09-23 | -75.00 | $6.39 | 705639 |
| 2024-09-20 | -51.72 | $6.45 | 607669 |
| 2024-09-19 | -13.79 | $6.56 | 766933 |
| 2024-09-18 | -8.00 | $6.54 | 554303 |
| 2024-09-17 | -4.17 | $6.54 | 764400 |
| 2024-09-16 | 0.00 | $6.55 | 553741 |
| 2024-09-13 | 0.00 | $6.51 | 377300 |
| 2024-09-12 | -20.00 | $6.46 | 703434 |
| 2024-09-11 | 0.00 | $6.48 | 451679 |
| 2024-09-10 | 0.00 | $6.48 | 562786 |
| 2024-09-09 | -16.67 | $6.45 | 451800 |
| 2024-09-06 | -44.44 | $6.40 | 375500 |
| 2024-09-05 | -21.05 | $6.44 | 425400 |
| 2024-09-04 | -5.26 | $6.47 | 887000 |
| 2024-09-03 | -36.84 | $6.41 | 601913 |
| 2024-08-30 | -21.88 | $6.41 | 733700 |
| 2024-08-29 | -29.73 | $6.42 | 550300 |
| 2024-08-28 | -56.52 | $6.36 | 648900 |
| 2024-08-27 | -54.35 | $6.37 | 320104 |
| 2024-08-26 | -56.52 | $6.36 | 587214 |
| 2024-08-23 | -63.04 | $6.33 | 745065 |
| 2024-08-22 | -43.48 | $6.42 | 926086 |
| 2024-08-21 | -34.78 | $6.46 | 726128 |
| 2024-08-20 | -48.00 | $6.42 | 759000 |
| 2024-08-19 | -51.85 | $6.42 | 811141 |
| 2024-08-16 | -56.36 | $6.40 | 786333 |
| 2024-08-15 | -77.61 | $6.31 | 1.9M |
| 2024-08-14 | -79.27 | $6.33 | 632165 |
| 2024-08-13 | -77.38 | $6.35 | 603141 |
| 2024-08-12 | -75.00 | $6.37 | 493000 |
| 2024-08-09 | -76.19 | $6.36 | 636738 |
| 2024-08-08 | -79.76 | $6.33 | 892900 |
| 2024-08-07 | -78.57 | $6.34 | 703134 |
| 2024-08-06 | -77.38 | $6.35 | 688004 |
| 2024-08-05 | -83.33 | $6.30 | 1.2M |
| 2024-08-02 | -89.47 | $6.49 | 980600 |
| 2024-08-01 | -81.82 | $6.55 | 1.2M |
| 2024-07-31 | -85.45 | $6.53 | 937717 |
| 2024-07-30 | -92.73 | $6.49 | 806400 |
| 2024-07-29 | -92.73 | $6.49 | 847804 |
| 2024-07-26 | -94.55 | $6.48 | 818600 |
| 2024-07-25 | -94.55 | $6.48 | 934319 |
| 2024-07-24 | -98.11 | $6.48 | 1.4M |
| 2024-07-23 | -82.50 | $6.67 | 985942 |
| 2024-07-22 | -72.50 | $6.71 | 746598 |
| 2024-07-19 | -82.86 | $6.71 | 394233 |
| 2024-07-18 | -22.86 | $6.92 | 500903 |
| 2024-07-17 | -5.71 | $6.98 | 559900 |
| 2024-07-16 | 0.00 | $6.99 | 474344 |
| 2024-07-15 | -10.00 | $6.92 | 442937 |
| 2024-07-12 | -30.00 | $6.86 | 387700 |
| 2024-07-11 | -30.00 | $6.86 | 366259 |
| 2024-07-10 | -43.33 | $6.82 | 351149 |
| 2024-07-09 | -63.33 | $6.76 | 398798 |
| 2024-07-08 | -86.67 | $6.69 | 381200 |
| 2024-07-05 | -90.00 | $6.68 | 432700 |
| 2024-07-03 | -100.00 | $6.65 | 349419 |
| 2024-07-02 | -83.33 | $6.70 | 717118 |
| 2024-07-01 | -76.67 | $6.72 | 488057 |
| 2024-06-28 | -51.52 | $6.78 | 421533 |
| 2024-06-27 | -72.22 | $6.69 | 493700 |
| 2024-06-26 | -80.56 | $6.66 | 360312 |
| 2024-06-25 | -72.22 | $6.69 | 310248 |
| 2024-06-24 | -72.22 | $6.69 | 421600 |
| 2024-06-21 | -41.67 | $6.80 | 197110 |
| 2024-06-20 | -8.33 | $6.92 | 432131 |
| 2024-06-18 | -29.27 | $6.88 | 407637 |
| 2024-06-17 | -27.27 | $6.91 | 544700 |
| 2024-06-14 | -61.36 | $6.76 | 300613 |
| 2024-06-13 | -50.00 | $6.81 | 213614 |
| 2024-06-12 | -45.45 | $6.83 | 226540 |
| 2024-06-11 | -50.00 | $6.81 | 183705 |
| 2024-06-10 | -52.27 | $6.80 | 350099 |
| 2024-06-07 | -54.55 | $6.79 | 285953 |
| 2024-06-06 | -61.36 | $6.76 | 222900 |
| 2024-06-05 | -65.91 | $6.74 | 292007 |
| 2024-06-04 | -65.91 | $6.74 | 251106 |
| 2024-06-03 | -68.18 | $6.73 | 371645 |
| 2024-05-31 | -70.21 | $6.70 | 412710 |
| 2024-05-30 | -76.92 | $6.63 | 489012 |
| 2024-05-29 | -73.58 | $6.64 | 260600 |
| 2024-05-28 | -63.64 | $6.68 | 325124 |
| 2024-05-24 | -60.00 | $6.70 | 217642 |
| 2024-05-23 | -60.00 | $6.70 | 537600 |
| 2024-05-22 | -33.85 | $6.81 | 305456 |
| 2024-05-21 | -21.54 | $6.89 | 465546 |
| 2024-05-20 | -6.15 | $6.99 | 595529 |
| 2024-05-17 | -1.75 | $6.94 | 284300 |
| 2024-05-16 | -1.82 | $6.92 | 262743 |
| 2024-05-15 | 0.00 | $6.92 | 356777 |
| 2024-05-14 | 0.00 | $6.85 | 343900 |
| 2024-05-13 | -7.14 | $6.77 | 237732 |
| 2024-05-10 | -9.76 | $6.75 | 245900 |
| 2024-05-09 | -9.76 | $6.75 | 214015 |
| 2024-05-08 | -17.07 | $6.72 | 271751 |
| 2024-05-07 | -7.32 | $6.76 | 404822 |
| 2024-05-06 | -16.67 | $6.73 | 372811 |
| 2024-05-03 | -40.48 | $6.63 | 272131 |
| 2024-05-02 | -64.29 | $6.53 | 242305 |
| 2024-05-01 | -65.22 | $6.54 | 264500 |
| 2024-04-30 | -65.22 | $6.54 | 292900 |
| 2024-04-29 | -69.57 | $6.52 | 250100 |
| 2024-04-26 | -69.57 | $6.52 | 289800 |
| 2024-04-25 | -82.61 | $6.46 | 345898 |
| 2024-04-24 | -92.50 | $6.47 | 868943 |
| 2024-04-23 | -89.66 | $6.58 | 342100 |
| 2024-04-22 | -93.10 | $6.57 | 375241 |
| 2024-04-19 | -55.17 | $6.68 | 475200 |
| 2024-04-18 | -51.43 | $6.72 | 381000 |
| 2024-04-17 | -70.00 | $6.67 | 498400 |
| 2024-04-16 | -92.00 | $6.59 | 345700 |
| 2024-04-15 | -97.92 | $6.58 | 525411 |
| 2024-04-12 | -100.00 | $6.62 | 404300 |
| 2024-04-11 | -90.00 | $6.69 | 432242 |
| 2024-04-10 | -77.50 | $6.74 | 330072 |
| 2024-04-09 | -67.50 | $6.78 | 232600 |
| 2024-04-08 | -70.00 | $6.77 | 192528 |
| 2024-04-05 | -80.00 | $6.73 | 233365 |
| 2024-04-04 | -80.00 | $6.73 | 411247 |
| 2024-04-03 | -70.00 | $6.77 | 230113 |
| 2024-04-02 | -72.50 | $6.76 | 249800 |
| 2024-04-01 | -62.50 | $6.80 | 357400 |
| 2024-03-28 | -67.50 | $6.78 | 272400 |
| 2024-03-27 | -75.00 | $6.75 | 443744 |
| 2024-03-26 | -88.57 | $6.74 | 225807 |
| 2024-03-25 | -97.14 | $6.71 | 477500 |
| 2024-03-22 | -94.29 | $6.72 | 522500 |
| 2024-03-21 | -68.57 | $6.81 | 345767 |
| 2024-03-20 | -45.71 | $6.89 | 432621 |
| 2024-03-19 | -2.86 | $7.04 | 509330 |
| 2024-03-18 | -6.06 | $7.01 | 507949 |
| 2024-03-15 | -17.24 | $6.94 | 215206 |
| 2024-03-14 | -20.69 | $6.93 | 306100 |
| 2024-03-13 | 0.00 | $6.98 | 271813 |
| 2024-03-12 | 0.00 | $6.93 | 240696 |
| 2024-03-11 | -22.73 | $6.87 | 417719 |
| 2024-03-08 | 0.00 | $6.89 | 273100 |
| 2024-03-07 | -26.32 | $6.84 | 204001 |
| 2024-03-06 | -21.05 | $6.85 | 184243 |
| 2024-03-05 | -31.58 | $6.83 | 151367 |
| 2024-03-04 | -20.00 | $6.85 | 339923 |
| 2024-03-01 | -30.00 | $6.83 | 248100 |
| 2024-02-29 | -45.00 | $6.80 | 234300 |
| 2024-02-28 | -66.67 | $6.76 | 258000 |
| 2024-02-27 | -66.67 | $6.76 | 206300 |
| 2024-02-26 | -90.48 | $6.71 | 216800 |
| 2024-02-23 | -76.19 | $6.74 | 242413 |
| 2024-02-22 | -57.14 | $6.78 | 266011 |
| 2024-02-21 | -52.38 | $6.79 | 352249 |
| 2024-02-20 | -14.29 | $6.87 | 439629 |
| 2024-02-16 | -43.48 | $6.82 | 249100 |
| 2024-02-15 | -34.78 | $6.84 | 326569 |
| 2024-02-14 | -69.57 | $6.76 | 287432 |
| 2024-02-13 | -76.92 | $6.75 | 314900 |
| 2024-02-12 | -72.41 | $6.77 | 353126 |
| 2024-02-09 | -79.31 | $6.75 | 379448 |
| 2024-02-08 | -86.21 | $6.73 | 303638 |
| 2024-02-07 | -79.31 | $6.75 | 248645 |
| 2024-02-06 | -75.86 | $6.76 | 295466 |
| 2024-02-05 | -100.00 | $6.69 | 331601 |
| 2024-02-02 | -70.97 | $6.76 | 597931 |
| 2024-02-01 | -35.14 | $6.85 | 495892 |
| 2024-01-31 | -29.73 | $6.87 | 543700 |
| 2024-01-30 | -29.73 | $6.87 | 151640 |
| 2024-01-29 | -32.43 | $6.86 | 319800 |
| 2024-01-26 | -43.24 | $6.82 | 170600 |
| 2024-01-25 | -51.35 | $6.79 | 162200 |
| 2024-01-24 | -62.16 | $6.75 | 240007 |
| 2024-01-23 | -57.89 | $6.77 | 191300 |
| 2024-01-22 | -28.95 | $6.88 | 580064 |
| 2024-01-19 | -36.84 | $6.85 | 442323 |
| 2024-01-18 | -38.10 | $6.87 | 325664 |
| 2024-01-17 | -57.14 | $6.79 | 592246 |
| 2024-01-16 | -30.95 | $6.90 | 489637 |
| 2024-01-12 | -38.10 | $6.87 | 408496 |
| 2024-01-11 | -21.43 | $6.91 | 319412 |
| 2024-01-10 | -18.64 | $6.92 | 412207 |
| 2024-01-09 | -33.90 | $6.83 | 375400 |
| 2024-01-08 | -39.68 | $6.78 | 259124 |
| 2024-01-05 | -44.44 | $6.75 | 308744 |
| 2024-01-04 | -45.31 | $6.74 | 374400 |
| 2024-01-03 | -36.84 | $6.75 | 376400 |
| 2024-01-02 | -36.36 | $6.75 | 392800 |
| 2023-12-29 | -26.44 | $6.80 | 501754 |
| 2023-12-28 | -13.64 | $6.91 | 318400 |
| 2023-12-27 | -12.77 | $6.91 | 319234 |
| 2023-12-26 | -14.74 | $6.89 | 335913 |
| 2023-12-22 | -10.42 | $6.93 | 256533 |
| 2023-12-21 | -10.42 | $6.93 | 300821 |
| 2023-12-20 | -19.39 | $6.84 | 314300 |
| 2023-12-19 | -3.06 | $7.00 | 422551 |
| 2023-12-18 | -1.09 | $6.96 | 318712 |
| 2023-12-15 | 0.00 | $6.91 | 433346 |
| 2023-12-14 | -6.85 | $6.73 | 390221 |
| 2023-12-13 | -4.76 | $6.65 | 390300 |
| 2023-12-12 | -7.69 | $6.53 | 210017 |
| 2023-12-11 | -16.67 | $6.47 | 205800 |
| 2023-12-08 | -10.00 | $6.51 | 256883 |
| 2023-12-07 | -10.00 | $6.51 | 387337 |
| 2023-12-06 | -1.89 | $6.49 | 436323 |
| 2023-12-05 | 0.00 | $6.40 | 334100 |
| 2023-12-04 | 0.00 | $6.33 | 359703 |
| 2023-12-01 | 0.00 | $6.31 | 258106 |
| 2023-11-30 | -40.54 | $6.16 | 265504 |
| 2023-11-29 | -32.73 | $6.13 | 363723 |
| 2023-11-28 | -32.31 | $6.10 | 290200 |
| 2023-11-27 | -26.32 | $6.11 | 214411 |
| 2023-11-24 | -28.95 | $6.09 | 117018 |
| 2023-11-22 | -30.26 | $6.08 | 356720 |
| 2023-11-21 | -23.68 | $6.13 | 411600 |
| 2023-11-20 | -5.26 | $6.27 | 380509 |
| 2023-11-17 | -2.78 | $6.25 | 426241 |
| 2023-11-16 | -8.57 | $6.19 | 398209 |
| 2023-11-15 | -20.00 | $6.15 | 284241 |
| 2023-11-14 | -22.67 | $6.13 | 402969 |
| 2023-11-13 | -38.46 | $6.03 | 287936 |
| 2023-11-10 | -41.57 | $6.07 | 197282 |
| 2023-11-09 | -43.82 | $6.05 | 272237 |
| 2023-11-08 | -38.20 | $6.10 | 258031 |
| 2023-11-07 | -38.20 | $6.10 | 204600 |
| 2023-11-06 | -40.45 | $6.08 | 260100 |
| 2023-11-03 | -29.21 | $6.18 | 318503 |
| 2023-11-02 | -38.20 | $6.10 | 479230 |
| 2023-11-01 | -61.80 | $5.89 | 498400 |
| 2023-10-31 | -75.27 | $5.78 | 513727 |
| 2023-10-30 | -90.91 | $5.65 | 301211 |
| 2023-10-27 | -99.17 | $5.62 | 304493 |
| 2023-10-26 | -98.48 | $5.67 | 328551 |
| 2023-10-25 | -99.21 | $5.72 | 527081 |
| 2023-10-24 | -97.20 | $5.93 | 639300 |
| 2023-10-23 | -94.74 | $6.07 | 238100 |
| 2023-10-20 | -85.56 | $6.20 | 308900 |
| 2023-10-19 | -79.35 | $6.26 | 251073 |
| 2023-10-18 | -81.05 | $6.25 | 364720 |
| 2023-10-17 | -83.18 | $6.25 | 329100 |
| 2023-10-16 | -72.73 | $6.37 | 223650 |
| 2023-10-13 | -70.91 | $6.39 | 205898 |
| 2023-10-12 | -74.55 | $6.35 | 273127 |
| 2023-10-11 | -76.36 | $6.33 | 268032 |
| 2023-10-10 | -86.36 | $6.22 | 454316 |
| 2023-10-09 | -90.00 | $6.18 | 222350 |
| 2023-10-06 | -96.36 | $6.11 | 400000 |
| 2023-10-05 | -98.10 | $6.14 | 480816 |
| 2023-10-04 | -98.94 | $6.24 | 823600 |
| 2023-10-03 | -98.57 | $6.48 | 558836 |
| 2023-10-02 | -88.89 | $6.69 | 463132 |
| 2023-09-29 | -92.50 | $6.80 | 337800 |
| 2023-09-28 | -90.00 | $6.81 | 202500 |
| 2023-09-27 | -90.00 | $6.81 | 240800 |
| 2023-09-26 | -100.00 | $6.80 | 299700 |
| 2023-09-25 | -92.31 | $6.93 | 153250 |
| 2023-09-22 | -80.00 | $6.97 | 174101 |
| 2023-09-21 | -84.00 | $6.96 | 315299 |
| 2023-09-20 | -27.59 | $7.09 | 320744 |
| 2023-09-19 | -6.90 | $7.15 | 368743 |
| 2023-09-18 | -18.52 | $7.10 | 176900 |
| 2023-09-15 | -33.33 | $7.06 | 127700 |
| 2023-09-14 | -26.67 | $7.07 | 259900 |
| 2023-09-13 | -13.79 | $7.10 | 225200 |
| 2023-09-12 | -8.00 | $7.08 | 158435 |
| 2023-09-11 | -16.00 | $7.06 | 193300 |
| 2023-09-08 | -20.00 | $7.05 | 83241 |
| 2023-09-07 | -16.00 | $7.06 | 222400 |
| 2023-09-06 | 0.00 | $7.10 | 249400 |
| 2023-09-05 | -23.81 | $7.01 | 152991 |
| 2023-09-01 | -28.57 | $7.00 | 278600 |
| 2023-08-31 | -26.09 | $7.00 | 248600 |
| 2023-08-30 | -32.00 | $6.98 | 179841 |
| 2023-08-29 | -44.00 | $6.95 | 176232 |
| 2023-08-28 | -52.00 | $6.93 | 148047 |
| 2023-08-25 | -52.00 | $6.93 | 179827 |
| 2023-08-24 | -48.00 | $6.94 | 177900 |
| 2023-08-23 | -52.00 | $6.93 | 194378 |
| 2023-08-22 | -24.00 | $7.00 | 365450 |
| 2023-08-21 | -8.70 | $7.01 | 390500 |
| 2023-08-18 | -10.00 | $6.95 | 437500 |
| 2023-08-17 | -11.11 | $6.93 | 325300 |
| 2023-08-16 | -27.78 | $6.90 | 238115 |
| 2023-08-15 | -11.11 | $6.93 | 132217 |
| 2023-08-14 | -11.11 | $6.93 | 189900 |
| 2023-08-11 | -16.67 | $6.92 | 238403 |
| 2023-08-10 | -16.67 | $6.92 | 267313 |
| 2023-08-09 | -27.78 | $6.90 | 258550 |
| 2023-08-08 | -27.78 | $6.90 | 202048 |
| 2023-08-07 | -38.89 | $6.88 | 427211 |
| 2023-08-04 | -44.44 | $6.87 | 267500 |
| 2023-08-03 | -61.11 | $6.84 | 190800 |
| 2023-08-02 | -47.37 | $6.86 | 259847 |
| 2023-08-01 | -36.84 | $6.88 | 231042 |
| 2023-07-31 | -36.84 | $6.88 | 300252 |
| 2023-07-28 | -52.63 | $6.85 | 264100 |
| 2023-07-27 | -57.89 | $6.84 | 276247 |
| 2023-07-26 | -42.11 | $6.87 | 349100 |
| 2023-07-25 | -50.00 | $6.85 | 226321 |
| 2023-07-24 | -55.00 | $6.84 | 297968 |
| 2023-07-21 | -75.00 | $6.80 | 393600 |
| 2023-07-20 | 0.00 | $6.95 | 682816 |
| 2023-07-19 | -24.00 | $6.94 | 427644 |
| 2023-07-18 | -30.77 | $6.93 | 333971 |
| 2023-07-17 | -34.62 | $6.92 | 667425 |
| 2023-07-14 | -42.31 | $6.90 | 174900 |
| 2023-07-13 | -61.54 | $6.85 | 366249 |
| 2023-07-12 | -76.92 | $6.81 | 368356 |
| 2023-07-11 | -76.92 | $6.81 | 224100 |
| 2023-07-10 | -73.08 | $6.82 | 247444 |
| 2023-07-07 | -73.08 | $6.82 | 241655 |
| 2023-07-06 | -80.77 | $6.80 | 473011 |
| 2023-07-05 | -46.67 | $6.87 | 332500 |
| 2023-07-03 | -46.88 | $6.86 | 153807 |
| 2023-06-30 | -53.13 | $6.84 | 215300 |
| 2023-06-29 | -52.78 | $6.82 | 141602 |
| 2023-06-28 | -43.59 | $6.84 | 211543 |
| 2023-06-27 | -51.11 | $6.78 | 164957 |
| 2023-06-26 | -46.00 | $6.78 | 207826 |
| 2023-06-23 | -36.84 | $6.80 | 292900 |
| 2023-06-22 | -33.33 | $6.82 | 176675 |
| 2023-06-21 | -5.26 | $6.98 | 455775 |
| 2023-06-20 | -8.77 | $6.96 | 278972 |
| 2023-06-16 | -11.11 | $6.92 | 226200 |
| 2023-06-15 | -18.52 | $6.88 | 408870 |
| 2023-06-14 | -3.70 | $6.96 | 374441 |
| 2023-06-13 | -8.00 | $6.90 | 347516 |
| 2023-06-12 | -14.89 | $6.84 | 222813 |
| 2023-06-09 | -31.91 | $6.76 | 193100 |
| 2023-06-08 | -4.26 | $6.89 | 192500 |
| 2023-06-07 | -9.76 | $6.81 | 290600 |
| 2023-06-06 | -8.33 | $6.77 | 171100 |
| 2023-06-05 | -22.22 | $6.72 | 121025 |
| 2023-06-02 | -27.78 | $6.70 | 217700 |
| 2023-06-01 | -9.68 | $6.72 | 206900 |
| 2023-05-31 | -32.26 | $6.65 | 245500 |
| 2023-05-30 | -48.39 | $6.60 | 165113 |
| 2023-05-26 | -45.16 | $6.61 | 231400 |
| 2023-05-25 | -93.55 | $6.46 | 212116 |
| 2023-05-24 | -96.00 | $6.51 | 230041 |
| 2023-05-23 | -86.36 | $6.56 | 150462 |
| 2023-05-22 | -81.82 | $6.57 | 178000 |
| 2023-05-19 | -59.09 | $6.62 | 133600 |
| 2023-05-18 | -72.73 | $6.59 | 166026 |
| 2023-05-17 | -9.09 | $6.73 | 273228 |
| 2023-05-16 | -51.85 | $6.66 | 253411 |
| 2023-05-15 | -58.62 | $6.65 | 261513 |
| 2023-05-12 | -86.21 | $6.57 | 241062 |
| 2023-05-11 | -72.41 | $6.61 | 257100 |
| 2023-05-10 | -75.86 | $6.60 | 152260 |
| 2023-05-09 | -86.21 | $6.57 | 147000 |
| 2023-05-08 | -93.10 | $6.55 | 211000 |
| 2023-05-05 | -75.86 | $6.60 | 245602 |
| 2023-05-04 | -78.13 | $6.57 | 190500 |
| 2023-05-03 | -65.00 | $6.56 | 175123 |
| 2023-05-02 | -60.00 | $6.58 | 278200 |
| 2023-05-01 | -32.50 | $6.69 | 216600 |
| 2023-04-28 | -22.50 | $6.73 | 305400 |
| 2023-04-27 | -52.50 | $6.61 | 281600 |
| 2023-04-26 | -37.50 | $6.67 | 213275 |
| 2023-04-25 | -52.50 | $6.61 | 165407 |
| 2023-04-24 | -32.50 | $6.69 | 278545 |
| 2023-04-21 | -55.00 | $6.60 | 201041 |
| 2023-04-20 | -65.00 | $6.56 | 313603 |
| 2023-04-19 | -31.91 | $6.74 | 540709 |
| 2023-04-18 | -22.92 | $6.79 | 275300 |
| 2023-04-17 | -34.69 | $6.74 | 493231 |
| 2023-04-14 | -30.61 | $6.76 | 161000 |
| 2023-04-13 | -26.53 | $6.78 | 243209 |
| 2023-04-12 | -37.74 | $6.75 | 430900 |
| 2023-04-11 | -67.69 | $6.63 | 353235 |
| 2023-04-10 | -75.64 | $6.61 | 329500 |
| 2023-04-06 | -78.49 | $6.62 | 384400 |
| 2023-04-05 | -94.64 | $6.48 | 383512 |
| 2023-04-04 | -89.57 | $6.54 | 321800 |
| 2023-04-03 | -80.17 | $6.66 | 428900 |
| 2023-03-31 | -79.34 | $6.67 | 272744 |
| 2023-03-30 | -90.08 | $6.54 | 353026 |
| 2023-03-29 | -93.39 | $6.50 | 275539 |
| 2023-03-28 | -94.40 | $6.49 | 111732 |
| 2023-03-27 | -97.78 | $6.45 | 326441 |
| 2023-03-24 | -100.00 | $6.50 | 243218 |
| 2023-03-23 | -98.65 | $6.55 | 339300 |
| 2023-03-22 | -88.59 | $6.79 | 248203 |
| 2023-03-21 | -87.25 | $6.81 | 191542 |
| 2023-03-20 | -92.70 | $6.75 | 278000 |
| 2023-03-17 | -89.39 | $6.81 | 234132 |
| 2023-03-16 | -93.19 | $6.75 | 362607 |
| 2023-03-15 | -92.23 | $6.77 | 428400 |
| 2023-03-14 | -91.06 | $7.00 | 339817 |
| 2023-03-13 | -98.32 | $6.87 | 423926 |
| 2023-03-10 | -97.92 | $7.22 | 208500 |
| 2023-03-09 | -100.00 | $7.30 | 237858 |
| 2023-03-08 | -86.82 | $7.51 | 178641 |
| 2023-03-07 | -83.72 | $7.55 | 132722 |
| 2023-03-06 | -81.40 | $7.58 | 197425 |
| 2023-03-03 | -87.60 | $7.50 | 129614 |
| 2023-03-02 | -94.57 | $7.41 | 134000 |
| 2023-03-01 | -91.47 | $7.45 | 378900 |
| 2023-02-28 | -80.99 | $7.65 | 171003 |
| 2023-02-27 | -83.47 | $7.62 | 290527 |
| 2023-02-24 | -100.00 | $7.60 | 290742 |
| 2023-02-23 | -56.44 | $8.06 | 105700 |
| 2023-02-22 | -70.30 | $7.92 | 195849 |
| 2023-02-21 | -58.42 | $8.04 | 242773 |
| 2023-02-17 | -26.73 | $8.36 | 139946 |
| 2023-02-16 | -12.87 | $8.50 | 176200 |
| 2023-02-15 | -15.84 | $8.47 | 190665 |
| 2023-02-14 | -23.15 | $8.38 | 373928 |
| 2023-02-13 | 0.00 | $8.49 | 212600 |
| 2023-02-10 | -10.69 | $8.26 | 210727 |
| 2023-02-09 | -23.19 | $8.08 | 125679 |
| 2023-02-08 | -21.99 | $8.09 | 158144 |
| 2023-02-07 | -18.59 | $8.11 | 160091 |
| 2023-02-06 | -15.43 | $8.15 | 137561 |
| 2023-02-03 | -25.15 | $7.99 | 172438 |
| 2023-02-02 | -25.90 | $7.97 | 200136 |
| 2023-02-01 | -31.93 | $7.87 | 234803 |
| 2023-01-31 | -39.05 | $7.74 | 206100 |
| 2023-01-30 | -43.79 | $7.66 | 217835 |
| 2023-01-27 | -34.91 | $7.81 | 229979 |
| 2023-01-26 | -33.14 | $7.84 | 219603 |
| 2023-01-25 | -25.44 | $7.97 | 133146 |
| 2023-01-24 | -28.40 | $7.92 | 109300 |
| 2023-01-23 | -29.59 | $7.90 | 382641 |
| 2023-01-20 | -11.24 | $8.21 | 518106 |
| 2023-01-19 | -3.88 | $7.95 | 262611 |
| 2023-01-18 | -2.02 | $7.68 | 261300 |
| 2023-01-17 | -1.23 | $7.51 | 279346 |
| 2023-01-13 | -20.00 | $7.31 | 281497 |
| 2023-01-12 | -20.37 | $7.14 | 146200 |
| 2023-01-11 | -42.59 | $7.02 | 204815 |
| 2023-01-10 | -48.15 | $6.99 | 157854 |
| 2023-01-09 | -75.93 | $6.84 | 152900 |
| 2023-01-06 | -87.04 | $6.78 | 121300 |
| 2023-01-05 | -92.59 | $6.75 | 102800 |
| 2023-01-04 | -79.63 | $6.82 | 108300 |
| 2023-01-03 | -90.74 | $6.76 | 134600 |
| 2022-12-30 | -95.92 | $6.78 | 203937 |
| 2022-12-29 | -76.74 | $6.92 | 224372 |
| 2022-12-28 | -29.17 | $7.16 | 115587 |
| 2022-12-27 | -32.65 | $7.14 | 73100 |
| 2022-12-23 | -24.53 | $7.17 | 126224 |
| 2022-12-22 | -64.18 | $6.87 | 114623 |
| 2022-12-21 | -52.24 | $6.95 | 132225 |
| 2022-12-20 | -56.72 | $6.92 | 96100 |
| 2022-12-19 | -62.69 | $6.88 | 119611 |
| 2022-12-16 | -61.19 | $6.89 | 141400 |
| 2022-12-15 | -52.24 | $6.95 | 128686 |
| 2022-12-14 | -46.27 | $6.99 | 135300 |
| 2022-12-13 | -37.31 | $7.05 | 137600 |
| 2022-12-12 | -32.50 | $7.04 | 123900 |
| 2022-12-09 | -39.51 | $6.98 | 139100 |
| 2022-12-08 | -28.57 | $7.06 | 115027 |
| 2022-12-07 | -27.08 | $7.04 | 139836 |
| 2022-12-06 | -26.04 | $7.05 | 103700 |
| 2022-12-05 | -34.38 | $6.97 | 151800 |
| 2022-12-02 | -34.38 | $6.97 | 113817 |
| 2022-12-01 | -19.61 | $7.10 | 105200 |
| 2022-11-30 | -13.73 | $7.16 | 223309 |
| 2022-11-29 | -1.61 | $6.89 | 129339 |
| 2022-11-28 | -14.52 | $6.81 | 146731 |
| 2022-11-25 | -20.90 | $6.76 | 96200 |
| 2022-11-23 | -23.88 | $6.74 | 114600 |
| 2022-11-22 | -23.88 | $6.74 | 202621 |
| 2022-11-21 | -29.58 | $6.69 | 106300 |
| 2022-11-18 | -14.67 | $6.79 | 135600 |
| 2022-11-17 | -16.85 | $6.75 | 129992 |
| 2022-11-16 | -13.48 | $6.78 | 170400 |
| 2022-11-15 | -3.37 | $6.87 | 237800 |
| 2022-11-14 | -26.32 | $6.57 | 159339 |
| 2022-11-11 | -36.84 | $6.49 | 144000 |
| 2022-11-10 | -18.97 | $6.48 | 131500 |
| 2022-11-09 | -37.93 | $6.37 | 112104 |
| 2022-11-08 | -20.69 | $6.47 | 160532 |
| 2022-11-07 | -26.67 | $6.45 | 109100 |
| 2022-11-04 | -38.33 | $6.38 | 93140 |
| 2022-11-03 | -48.33 | $6.32 | 121005 |
| 2022-11-02 | -40.85 | $6.43 | 85833 |
| 2022-11-01 | -32.39 | $6.49 | 129500 |
| 2022-10-31 | -50.68 | $6.37 | 161000 |
| 2022-10-28 | -63.01 | $6.28 | 165115 |
| 2022-10-27 | -67.12 | $6.25 | 107333 |
| 2022-10-26 | -66.22 | $6.26 | 203500 |
| 2022-10-25 | -64.47 | $6.28 | 126166 |
| 2022-10-24 | -80.00 | $6.17 | 155812 |
| 2022-10-21 | -88.46 | $6.16 | 150612 |
| 2022-10-20 | -97.90 | $6.22 | 169400 |
| 2022-10-19 | -91.72 | $6.32 | 228746 |
| 2022-10-18 | -86.11 | $6.44 | 184400 |
| 2022-10-17 | -90.27 | $6.37 | 165500 |
| 2022-10-14 | -98.92 | $6.21 | 94820 |
| 2022-10-13 | -96.57 | $6.35 | 199100 |
| 2022-10-12 | -97.01 | $6.45 | 88722 |
| 2022-10-11 | -89.35 | $6.58 | 123700 |
| 2022-10-10 | -92.94 | $6.52 | 64700 |
| 2022-10-07 | -98.84 | $6.42 | 90535 |
| 2022-10-06 | -91.81 | $6.56 | 111100 |
| 2022-10-05 | -88.30 | $6.62 | 173947 |
| 2022-10-04 | -82.46 | $6.72 | 102127 |
| 2022-10-03 | -94.15 | $6.52 | 139443 |
| 2022-09-30 | -95.91 | $6.49 | 174570 |
| 2022-09-29 | -97.50 | $6.57 | 98742 |
| 2022-09-28 | -90.06 | $6.70 | 170339 |
| 2022-09-27 | -98.19 | $6.57 | 192936 |
| 2022-09-26 | -91.25 | $6.79 | 321628 |
| 2022-09-23 | -99.07 | $7.32 | 166730 |
| 2022-09-22 | -97.33 | $7.65 | 97226 |
| 2022-09-21 | -77.27 | $7.95 | 97402 |
| 2022-09-20 | -76.32 | $7.98 | 76800 |
| 2022-09-19 | -75.28 | $8.02 | 74100 |
| 2022-09-16 | -86.87 | $7.93 | 67710 |
| 2022-09-15 | -83.84 | $7.96 | 86054 |
| 2022-09-14 | -72.73 | $8.07 | 49300 |
| 2022-09-13 | -77.78 | $8.02 | 65445 |
| 2022-09-12 | -69.70 | $8.10 | 98800 |
| 2022-09-09 | -87.88 | $7.92 | 57117 |
| 2022-09-08 | -90.48 | $7.90 | 68900 |
| 2022-09-07 | -91.43 | $7.89 | 64000 |
| 2022-09-06 | -98.06 | $7.84 | 85726 |
| 2022-09-02 | -100.00 | $7.90 | 65008 |
| 2022-09-01 | -97.85 | $7.94 | 103536 |
| 2022-08-31 | -96.34 | $8.06 | 83308 |
| 2022-08-30 | -100.00 | $8.08 | 81300 |
| 2022-08-29 | -86.30 | $8.22 | 96600 |
| 2022-08-26 | -75.29 | $8.21 | 64937 |
| 2022-08-25 | -61.63 | $8.32 | 59035 |
| 2022-08-24 | -55.06 | $8.36 | 124843 |
| 2022-08-23 | -42.86 | $8.46 | 90846 |
| 2022-08-22 | -27.27 | $8.58 | 135000 |
| 2022-08-19 | -18.18 | $8.67 | 105431 |
| 2022-08-18 | -21.21 | $8.64 | 123700 |
| 2022-08-17 | -20.00 | $8.65 | 118033 |
| 2022-08-16 | -14.42 | $8.70 | 153092 |
| 2022-08-15 | -15.25 | $8.67 | 157200 |
| 2022-08-12 | -13.33 | $8.69 | 227204 |
| 2022-08-11 | -10.66 | $8.72 | 118150 |
| 2022-08-10 | -6.09 | $8.66 | 103430 |
| 2022-08-09 | -9.82 | $8.59 | 80211 |
| 2022-08-08 | -13.39 | $8.55 | 134400 |
| 2022-08-05 | -5.56 | $8.60 | 178113 |
| 2022-08-04 | -2.06 | $8.53 | 208044 |
| 2022-08-03 | -3.53 | $8.39 | 135300 |
| 2022-08-02 | -1.32 | $8.27 | 116111 |
| 2022-08-01 | -1.43 | $8.19 | 200300 |
| 2022-07-29 | -13.33 | $8.02 | 194916 |
| 2022-07-28 | -20.00 | $7.98 | 118743 |
| 2022-07-27 | -16.67 | $8.00 | 117700 |
| 2022-07-26 | -19.23 | $7.92 | 71000 |
| 2022-07-25 | -9.62 | $7.97 | 97404 |
| 2022-07-22 | -17.31 | $7.93 | 74700 |
| 2022-07-21 | -8.16 | $7.95 | 75200 |
| 2022-07-20 | 0.00 | $7.99 | 107947 |
| 2022-07-19 | 0.00 | $7.85 | 132300 |
| 2022-07-18 | -62.50 | $7.65 | 126405 |
| 2022-07-15 | -54.55 | $7.70 | 72500 |
| 2022-07-14 | -74.14 | $7.65 | 75900 |
| 2022-07-13 | -74.14 | $7.65 | 59421 |
| 2022-07-12 | -76.12 | $7.66 | 39650 |
| 2022-07-11 | -86.41 | $7.64 | 53447 |
| 2022-07-08 | -84.21 | $7.68 | 72200 |
| 2022-07-07 | -87.29 | $7.65 | 63202 |
| 2022-07-06 | -94.07 | $7.57 | 39700 |
| 2022-07-05 | -94.49 | $7.57 | 92742 |
| 2022-07-01 | -92.13 | $7.60 | 106722 |
| 2022-06-30 | -92.91 | $7.59 | 63300 |
| 2022-06-29 | -99.17 | $7.57 | 63700 |
| 2022-06-28 | -95.87 | $7.61 | 52600 |
| 2022-06-27 | -95.87 | $7.61 | 77435 |
| 2022-06-24 | -96.58 | $7.64 | 91405 |
| 2022-06-23 | -97.44 | $7.63 | 113475 |
| 2022-06-22 | -98.29 | $7.62 | 91259 |
| 2022-06-21 | -96.36 | $7.71 | 84609 |
| 2022-06-17 | -96.04 | $7.80 | 98200 |
| 2022-06-16 | -98.02 | $7.78 | 98914 |
| 2022-06-15 | -86.81 | $7.98 | 92700 |
| 2022-06-14 | -90.11 | $7.95 | 95600 |
| 2022-06-13 | -94.51 | $7.91 | 192016 |
| 2022-06-10 | -69.49 | $8.36 | 95432 |
| 2022-06-09 | -38.98 | $8.54 | 61832 |
| 2022-06-08 | -23.73 | $8.63 | 52400 |
| 2022-06-07 | -15.25 | $8.68 | 56036 |
| 2022-06-06 | -40.28 | $8.61 | 81800 |
| 2022-06-03 | -43.37 | $8.65 | 68946 |
| 2022-06-02 | -56.03 | $8.69 | 78614 |
| 2022-06-01 | -62.39 | $8.62 | 121023 |
| 2022-05-31 | -58.33 | $8.68 | 136933 |
| 2022-05-27 | -68.22 | $8.59 | 115800 |
| 2022-05-26 | -79.41 | $8.46 | 116900 |
| 2022-05-25 | -87.16 | $8.37 | 61100 |
| 2022-05-24 | -91.22 | $8.31 | 173338 |
| 2022-05-23 | -91.30 | $8.40 | 60734 |
| 2022-05-20 | -91.30 | $8.40 | 78900 |
| 2022-05-19 | -87.76 | $8.46 | 121604 |
| 2022-05-18 | -92.59 | $8.52 | 91928 |
| 2022-05-17 | -89.04 | $8.58 | 60240 |
| 2022-05-16 | -91.78 | $8.54 | 117334 |
| 2022-05-13 | -97.26 | $8.46 | 133100 |
| 2022-05-12 | -99.28 | $8.51 | 105400 |
| 2022-05-11 | -94.74 | $8.62 | 67745 |
| 2022-05-10 | -92.48 | $8.65 | 83700 |
| 2022-05-09 | -96.24 | $8.60 | 203600 |
| 2022-05-06 | -94.12 | $8.92 | 123900 |
| 2022-05-05 | -96.47 | $9.06 | 107508 |
| 2022-05-04 | -73.68 | $9.32 | 82045 |
| 2022-05-03 | -72.37 | $9.33 | 83608 |
| 2022-05-02 | -85.90 | $9.23 | 177510 |
| 2022-04-29 | -95.83 | $9.44 | 77300 |
| 2022-04-28 | -97.56 | $9.50 | 134054 |
| 2022-04-27 | -83.78 | $9.59 | 74900 |
| 2022-04-26 | -91.89 | $9.56 | 108400 |
| 2022-04-25 | -75.00 | $9.60 | 156068 |
| 2022-04-22 | -75.00 | $9.60 | 95730 |
| 2022-04-21 | -47.50 | $9.71 | 70551 |
| 2022-04-20 | -25.00 | $9.80 | 171500 |
| 2022-04-19 | -45.00 | $9.72 | 154607 |
| 2022-04-18 | -67.50 | $9.63 | 172550 |
| 2022-04-14 | -73.81 | $9.61 | 60790 |
| 2022-04-13 | -78.57 | $9.59 | 91120 |
| 2022-04-12 | -64.29 | $9.65 | 76100 |
| 2022-04-11 | -55.36 | $9.61 | 79410 |
| 2022-04-08 | -44.44 | $9.64 | 104330 |
| 2022-04-07 | -26.98 | $9.75 | 110744 |
| 2022-04-06 | -31.75 | $9.72 | 78946 |
| 2022-04-05 | -15.87 | $9.82 | 122728 |
| 2022-04-04 | -3.17 | $9.90 | 95123 |
| 2022-04-01 | -34.67 | $9.78 | 137938 |
| 2022-03-31 | -33.33 | $9.79 | 106300 |
| 2022-03-30 | -43.42 | $9.72 | 93220 |
| 2022-03-29 | -51.11 | $9.73 | 119721 |
| 2022-03-28 | -72.22 | $9.54 | 162411 |
| 2022-03-25 | -64.44 | $9.61 | 90491 |
| 2022-03-24 | -61.11 | $9.64 | 139333 |
| 2022-03-23 | -52.22 | $9.72 | 102061 |
| 2022-03-22 | -43.33 | $9.80 | 125800 |
| 2022-03-21 | -46.81 | $9.79 | 183100 |
| 2022-03-18 | -37.11 | $9.90 | 154200 |
| 2022-03-17 | -58.87 | $9.80 | 104100 |
| 2022-03-16 | -72.80 | $9.63 | 156500 |
| 2022-03-15 | -82.40 | $9.51 | 114431 |
| 2022-03-14 | -96.00 | $9.34 | 193152 |
| 2022-03-11 | -97.89 | $9.61 | 153614 |
| 2022-03-10 | -93.26 | $9.71 | 87841 |
| 2022-03-09 | -82.02 | $9.81 | 103727 |
| 2022-03-08 | -85.39 | $9.78 | 98507 |
| 2022-03-07 | -82.02 | $9.81 | 149535 |
| 2022-03-04 | -62.92 | $9.98 | 137400 |
| 2022-03-03 | -61.80 | $9.99 | 81100 |
| 2022-03-02 | -62.92 | $9.98 | 66700 |
| 2022-03-01 | -61.80 | $9.99 | 107000 |
| 2022-02-28 | -57.30 | $10.03 | 158900 |
| 2022-02-25 | -61.80 | $9.99 | 123800 |
| 2022-02-24 | -87.64 | $9.76 | 302150 |
| 2022-02-23 | -69.88 | $9.96 | 99425 |
| 2022-02-22 | -50.51 | $10.04 | 194242 |
| 2022-02-18 | -29.41 | $10.19 | 112300 |
| 2022-02-17 | -20.17 | $10.30 | 242924 |
| 2022-02-16 | -2.52 | $10.51 | 209500 |
| 2022-02-15 | -16.52 | $10.31 | 137200 |
| 2022-02-14 | -31.30 | $10.14 | 150100 |
| 2022-02-11 | -27.83 | $10.18 | 127229 |
| 2022-02-10 | -24.35 | $10.22 | 97308 |
| 2022-02-09 | -17.39 | $10.30 | 131500 |
| 2022-02-08 | -29.57 | $10.16 | 170514 |
| 2022-02-07 | -28.70 | $10.17 | 116500 |
| 2022-02-04 | -32.17 | $10.13 | 142200 |
| 2022-02-03 | -40.87 | $10.03 | 119700 |
| 2022-02-02 | -26.96 | $10.19 | 177900 |
| 2022-02-01 | 0.00 | $10.50 | 197210 |
| 2022-01-31 | -28.30 | $10.11 | 140640 |
| 2022-01-28 | -39.62 | $9.99 | 165800 |
| 2022-01-27 | -42.45 | $9.96 | 122642 |
| 2022-01-26 | -58.49 | $9.79 | 122408 |
| 2022-01-25 | -71.30 | $9.66 | 165300 |
| 2022-01-24 | -75.00 | $9.62 | 554431 |
| 2022-01-21 | -93.75 | $9.99 | 175547 |
| 2022-01-20 | -43.75 | $10.30 | 193100 |
| 2022-01-19 | -40.63 | $10.31 | 128800 |
| 2022-01-18 | -31.43 | $10.33 | 365800 |
| 2022-01-14 | -31.43 | $10.33 | 181915 |
| 2022-01-13 | -48.57 | $10.27 | 220300 |
| 2022-01-12 | -40.00 | $10.30 | 147748 |
| 2022-01-11 | -42.86 | $10.29 | 292703 |
| 2022-01-10 | -48.57 | $10.27 | 139900 |
| 2022-01-07 | -31.43 | $10.33 | 91100 |
| 2022-01-06 | -37.14 | $10.31 | 112100 |
| 2022-01-05 | -45.95 | $10.27 | 161946 |
| 2022-01-04 | -29.73 | $10.33 | 172400 |
| 2022-01-03 | -44.78 | $10.25 | 238916 |
| 2021-12-31 | -66.29 | $10.18 | 198600 |
| 2021-12-30 | -66.29 | $10.18 | 275822 |
| 2021-12-29 | -67.37 | $10.19 | 409300 |
| 2021-12-28 | -57.66 | $10.35 | 181640 |
| 2021-12-27 | -61.16 | $10.35 | 208600 |
| 2021-12-23 | -64.66 | $10.35 | 163400 |
| 2021-12-22 | -67.83 | $10.34 | 194300 |
| 2021-12-21 | -67.13 | $10.35 | 151800 |
| 2021-12-20 | -80.95 | $10.16 | 278600 |
| 2021-12-17 | -68.03 | $10.35 | 187600 |
| 2021-12-16 | -69.39 | $10.33 | 122822 |
| 2021-12-15 | -73.29 | $10.31 | 102275 |
| 2021-12-14 | -73.78 | $10.31 | 170829 |
| 2021-12-13 | -80.49 | $10.20 | 190135 |
| 2021-12-10 | -75.61 | $10.28 | 192800 |
| 2021-12-09 | -70.73 | $10.36 | 124500 |
| 2021-12-08 | -75.00 | $10.29 | 362700 |
| 2021-12-07 | -68.29 | $10.40 | 123700 |
| 2021-12-06 | -75.00 | $10.29 | 385900 |
| 2021-12-03 | -94.96 | $10.39 | 288519 |
| 2021-12-02 | -84.00 | $10.68 | 147800 |
| 2021-12-01 | -97.00 | $10.55 | 191935 |
| 2021-11-30 | -93.48 | $10.66 | 233749 |
| 2021-11-29 | -86.76 | $10.93 | 190707 |
| 2021-11-26 | -96.49 | $10.97 | 185401 |
| 2021-11-24 | -90.70 | $11.13 | 128500 |
| 2021-11-23 | -67.44 | $11.23 | 166953 |
| 2021-11-22 | -62.79 | $11.25 | 137200 |
| 2021-11-19 | -46.51 | $11.32 | 185549 |
| 2021-11-18 | -55.26 | $11.31 | 74635 |
| 2021-11-17 | -36.84 | $11.38 | 92800 |
| 2021-11-16 | -26.32 | $11.42 | 174409 |
| 2021-11-15 | 0.00 | $11.45 | 118400 |
| 2021-11-12 | 0.00 | $11.40 | 74032 |
| 2021-11-11 | -19.23 | $11.35 | 43247 |
| 2021-11-10 | -76.92 | $11.20 | 185500 |
| 2021-11-09 | -16.00 | $11.35 | 94441 |
| 2021-11-08 | -4.00 | $11.38 | 75100 |
| 2021-11-05 | -38.46 | $11.28 | 138114 |
| 2021-11-04 | -29.63 | $11.30 | 61548 |
| 2021-11-03 | -25.93 | $11.31 | 132800 |
| 2021-11-02 | -21.05 | $11.30 | 96400 |
| 2021-11-01 | -26.32 | $11.28 | 139900 |
| 2021-10-29 | -20.51 | $11.30 | 183504 |
| 2021-10-28 | -30.77 | $11.26 | 61100 |
| 2021-10-27 | -48.72 | $11.19 | 180501 |
| 2021-10-26 | -29.17 | $11.24 | 94437 |
| 2021-10-25 | -31.25 | $11.23 | 126610 |
| 2021-10-22 | -16.67 | $11.30 | 154500 |
| 2021-10-21 | -25.00 | $11.26 | 141746 |
| 2021-10-20 | -10.42 | $11.33 | 189309 |
| 2021-10-19 | -2.44 | $11.30 | 227557 |
| 2021-10-18 | -12.50 | $11.25 | 148286 |
| 2021-10-15 | -35.00 | $11.16 | 89108 |
| 2021-10-14 | -41.67 | $11.18 | 139130 |
| 2021-10-13 | -60.00 | $11.16 | 172907 |
| 2021-10-12 | -61.54 | $11.15 | 87700 |
| 2021-10-11 | -61.54 | $11.15 | 99422 |
| 2021-10-08 | -66.15 | $11.12 | 80400 |
| 2021-10-07 | -63.08 | $11.14 | 81400 |
| 2021-10-06 | -66.15 | $11.12 | 77508 |
| 2021-10-05 | -69.23 | $11.10 | 92427 |
| 2021-10-04 | -83.08 | $11.01 | 107200 |
| 2021-10-01 | -69.23 | $11.10 | 68401 |
| 2021-09-30 | -76.92 | $11.05 | 83704 |
| 2021-09-29 | -93.85 | $10.94 | 138700 |
| 2021-09-28 | -98.21 | $11.00 | 156938 |
| 2021-09-27 | -83.64 | $11.09 | 170400 |
| 2021-09-24 | -70.91 | $11.16 | 115967 |
| 2021-09-23 | -50.91 | $11.27 | 74608 |
| 2021-09-22 | -52.73 | $11.26 | 103225 |
| 2021-09-21 | -69.09 | $11.17 | 53500 |
| 2021-09-20 | -81.82 | $11.10 | 181200 |
| 2021-09-17 | -68.57 | $11.31 | 87312 |
| 2021-09-16 | -25.45 | $11.41 | 151340 |
| 2021-09-15 | -32.79 | $11.41 | 165800 |
| 2021-09-14 | -54.93 | $11.32 | 144145 |
| 2021-09-13 | -38.03 | $11.44 | 79700 |
| 2021-09-10 | -50.70 | $11.35 | 145600 |
| 2021-09-09 | -40.85 | $11.42 | 166200 |
| 2021-09-08 | -47.89 | $11.37 | 140754 |
| 2021-09-07 | -50.70 | $11.35 | 110900 |
| 2021-09-03 | -52.11 | $11.34 | 82005 |
| 2021-09-02 | -45.07 | $11.39 | 79329 |
| 2021-09-01 | -42.25 | $11.41 | 73345 |
| 2021-08-31 | -43.66 | $11.40 | 87300 |
| 2021-08-30 | -54.93 | $11.32 | 77375 |
| 2021-08-27 | -54.93 | $11.32 | 91800 |
| 2021-08-26 | -61.97 | $11.27 | 60200 |
| 2021-08-25 | -56.34 | $11.31 | 94834 |
| 2021-08-24 | -56.34 | $11.31 | 102710 |
| 2021-08-23 | -61.97 | $11.27 | 98500 |
| 2021-08-20 | -61.97 | $11.27 | 158926 |
| 2021-08-19 | -74.65 | $11.18 | 421115 |
| 2021-08-18 | -22.58 | $11.57 | 146528 |
| 2021-08-17 | -20.97 | $11.58 | 172337 |
| 2021-08-16 | -3.17 | $11.69 | 216800 |
| 2021-08-13 | -2.86 | $11.58 | 225600 |
| 2021-08-12 | -1.69 | $11.48 | 78200 |
| 2021-08-11 | -3.70 | $11.42 | 91227 |
| 2021-08-10 | -2.04 | $11.38 | 94101 |
| 2021-08-09 | -6.12 | $11.36 | 93400 |
| 2021-08-06 | -8.16 | $11.35 | 127600 |
| 2021-08-05 | -6.67 | $11.32 | 70633 |
| 2021-08-04 | -2.33 | $11.32 | 221203 |
| 2021-08-03 | -12.50 | $11.25 | 157231 |
| 2021-08-02 | -30.00 | $11.18 | 130602 |
| 2021-07-30 | -42.22 | $11.16 | 129600 |
| 2021-07-29 | -42.22 | $11.16 | 98400 |
| 2021-07-28 | -46.67 | $11.14 | 107438 |
| 2021-07-27 | -51.11 | $11.12 | 112520 |
| 2021-07-26 | -53.33 | $11.11 | 115735 |
| 2021-07-23 | -46.67 | $11.14 | 92338 |
| 2021-07-22 | -55.56 | $11.10 | 100819 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.64
2026-07-17
Close Price
$5.16
Vol: 706729Average Directional Index - Detailed Analysis
Minimum
7.53
Average
23.64
Maximum
61.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.64 | $5.16 | 706729 |
| 2026-07-16 | 12.16 | $5.20 | 543590 |
| 2026-07-15 | 12.06 | $5.20 | 362251 |
| 2026-07-14 | 12.05 | $5.21 | 371783 |
| 2026-07-13 | 11.91 | $5.19 | 274360 |
| 2026-07-10 | 11.77 | $5.22 | 383800 |
| 2026-07-09 | 11.71 | $5.23 | 398124 |
| 2026-07-08 | 11.73 | $5.25 | 286015 |
| 2026-07-07 | 11.77 | $5.23 | 254825 |
| 2026-07-06 | 12.07 | $5.25 | 283478 |
| 2026-07-02 | 12.58 | $5.28 | 199333 |
| 2026-07-01 | 13.02 | $5.25 | 368600 |
| 2026-06-30 | 13.48 | $5.20 | 518100 |
| 2026-06-29 | 13.96 | $5.26 | 551248 |
| 2026-06-26 | 14.10 | $5.19 | 387300 |
| 2026-06-25 | 13.73 | $5.18 | 542235 |
| 2026-06-24 | 13.12 | $5.12 | 317019 |
| 2026-06-23 | 12.14 | $5.13 | 605539 |
| 2026-06-22 | 11.11 | $5.24 | 381735 |
| 2026-06-18 | 10.85 | $5.27 | 472248 |
| 2026-06-17 | 10.57 | $5.22 | 739812 |
| 2026-06-16 | 10.28 | $5.32 | 372737 |
| 2026-06-15 | 10.64 | $5.29 | 409800 |
| 2026-06-12 | 10.91 | $5.26 | 287920 |
| 2026-06-11 | 11.01 | $5.25 | 285470 |
| 2026-06-10 | 11.10 | $5.27 | 335398 |
| 2026-06-09 | 11.21 | $5.26 | 468617 |
| 2026-06-08 | 11.13 | $5.25 | 507574 |
| 2026-06-05 | 11.13 | $5.21 | 404300 |
| 2026-06-04 | 10.56 | $5.23 | 560001 |
| 2026-06-03 | 10.53 | $5.25 | 519843 |
| 2026-06-02 | 10.50 | $5.30 | 501933 |
| 2026-06-01 | 10.86 | $5.31 | 553443 |
| 2026-05-29 | 11.37 | $5.36 | 382024 |
| 2026-05-28 | 11.54 | $5.39 | 652034 |
| 2026-05-27 | 11.81 | $5.30 | 513932 |
| 2026-05-26 | 12.33 | $5.34 | 467513 |
| 2026-05-22 | 12.96 | $5.29 | 287939 |
| 2026-05-21 | 13.23 | $5.27 | 271501 |
| 2026-05-20 | 13.60 | $5.39 | 423400 |
| 2026-05-19 | 14.22 | $5.32 | 465100 |
| 2026-05-18 | 14.35 | $5.34 | 387693 |
| 2026-05-15 | 14.56 | $5.36 | 398474 |
| 2026-05-14 | 14.84 | $5.38 | 297804 |
| 2026-05-13 | 15.29 | $5.37 | 601300 |
| 2026-05-12 | 15.60 | $5.35 | 509148 |
| 2026-05-11 | 15.59 | $5.25 | 544908 |
| 2026-05-08 | 15.58 | $5.36 | 293941 |
| 2026-05-07 | 16.16 | $5.34 | 297100 |
| 2026-05-06 | 16.77 | $5.38 | 283071 |
| 2026-05-05 | 17.63 | $5.38 | 311100 |
| 2026-05-04 | 18.38 | $5.37 | 622934 |
| 2026-05-01 | 19.18 | $5.42 | 449929 |
| 2026-04-30 | 19.96 | $5.45 | 678662 |
| 2026-04-29 | 20.77 | $5.37 | 845144 |
| 2026-04-28 | 21.64 | $5.38 | 383400 |
| 2026-04-27 | 22.55 | $5.39 | 575200 |
| 2026-04-24 | 23.51 | $5.30 | 593429 |
| 2026-04-23 | 23.75 | $5.27 | 312627 |
| 2026-04-22 | 24.16 | $5.32 | 695429 |
| 2026-04-21 | 24.65 | $5.36 | 591132 |
| 2026-04-20 | 25.68 | $5.44 | 595400 |
| 2026-04-17 | 26.95 | $5.40 | 774191 |
| 2026-04-16 | 28.10 | $5.41 | 429400 |
| 2026-04-15 | 29.09 | $5.40 | 596072 |
| 2026-04-14 | 30.08 | $5.34 | 555231 |
| 2026-04-13 | 30.84 | $5.30 | 1.3M |
| 2026-04-10 | 31.57 | $5.31 | 498645 |
| 2026-04-09 | 32.34 | $5.33 | 432114 |
| 2026-04-08 | 33.60 | $5.32 | 685600 |
| 2026-04-07 | 34.79 | $5.20 | 885323 |
| 2026-04-06 | 35.15 | $5.14 | 533724 |
| 2026-04-02 | 34.94 | $5.09 | 320818 |
| 2026-04-01 | 34.37 | $5.11 | 512200 |
| 2026-03-31 | 34.02 | $5.10 | 1.5M |
| 2026-03-30 | 33.27 | $5.01 | 580200 |
| 2026-03-27 | 32.10 | $5.02 | 574677 |
| 2026-03-26 | 30.95 | $5.12 | 363525 |
| 2026-03-25 | 30.06 | $5.21 | 454715 |
| 2026-03-24 | 29.35 | $5.19 | 499314 |
| 2026-03-23 | 28.19 | $5.25 | 528214 |
| 2026-03-20 | 27.31 | $5.21 | 439271 |
| 2026-03-19 | 26.38 | $5.29 | 527700 |
| 2026-03-18 | 25.57 | $5.30 | 403415 |
| 2026-03-17 | 24.84 | $5.30 | 373739 |
| 2026-03-16 | 24.08 | $5.29 | 462600 |
| 2026-03-13 | 23.08 | $5.24 | 835232 |
| 2026-03-12 | 22.03 | $5.29 | 1.5M |
| 2026-03-11 | 20.93 | $5.38 | 315279 |
| 2026-03-10 | 20.23 | $5.37 | 345500 |
| 2026-03-09 | 19.23 | $5.32 | 716325 |
| 2026-03-06 | 17.90 | $5.33 | 479831 |
| 2026-03-05 | 17.03 | $5.43 | 414800 |
| 2026-03-04 | 16.64 | $5.53 | 371214 |
| 2026-03-03 | 16.48 | $5.48 | 498300 |
| 2026-03-02 | 15.81 | $5.49 | 543071 |
| 2026-02-27 | 15.76 | $5.53 | 460700 |
| 2026-02-26 | 16.03 | $5.59 | 548702 |
| 2026-02-25 | 16.56 | $5.58 | 482369 |
| 2026-02-24 | 17.13 | $5.55 | 470737 |
| 2026-02-23 | 17.12 | $5.55 | 842800 |
| 2026-02-20 | 17.11 | $5.62 | 641005 |
| 2026-02-19 | 17.86 | $5.72 | 449300 |
| 2026-02-18 | 17.37 | $5.74 | 554924 |
| 2026-02-17 | 16.85 | $5.76 | 873311 |
| 2026-02-13 | 16.30 | $5.70 | 416047 |
| 2026-02-12 | 16.26 | $5.67 | 466943 |
| 2026-02-11 | 16.21 | $5.66 | 477500 |
| 2026-02-10 | 15.89 | $5.68 | 534410 |
| 2026-02-09 | 15.74 | $5.68 | 375100 |
| 2026-02-06 | 15.66 | $5.66 | 281239 |
| 2026-02-05 | 15.86 | $5.62 | 373241 |
| 2026-02-04 | 16.07 | $5.66 | 519700 |
| 2026-02-03 | 16.29 | $5.60 | 518730 |
| 2026-02-02 | 16.80 | $5.63 | 557800 |
| 2026-01-30 | 16.88 | $5.60 | 447004 |
| 2026-01-29 | 17.14 | $5.59 | 1.0M |
| 2026-01-28 | 17.42 | $5.61 | 381041 |
| 2026-01-27 | 17.79 | $5.55 | 405101 |
| 2026-01-26 | 18.27 | $5.58 | 489907 |
| 2026-01-23 | 18.67 | $5.57 | 502649 |
| 2026-01-22 | 19.25 | $5.67 | 925700 |
| 2026-01-21 | 18.81 | $5.65 | 1.0M |
| 2026-01-20 | 18.72 | $5.58 | 996900 |
| 2026-01-16 | 19.24 | $5.55 | 938887 |
| 2026-01-15 | 19.54 | $5.57 | 575733 |
| 2026-01-14 | 19.48 | $5.59 | 482812 |
| 2026-01-13 | 19.16 | $5.62 | 729100 |
| 2026-01-12 | 18.90 | $5.60 | 1.0M |
| 2026-01-09 | 18.96 | $5.54 | 441600 |
| 2026-01-08 | 19.60 | $5.51 | 456100 |
| 2026-01-07 | 20.61 | $5.49 | 691903 |
| 2026-01-06 | 21.67 | $5.50 | 713090 |
| 2026-01-05 | 22.72 | $5.46 | 702200 |
| 2026-01-02 | 23.24 | $5.41 | 530442 |
| 2025-12-31 | 23.39 | $5.41 | 1.3M |
| 2025-12-30 | 23.27 | $5.43 | 1.0M |
| 2025-12-29 | 23.93 | $5.45 | 1.0M |
| 2025-12-26 | 24.74 | $5.49 | 869900 |
| 2025-12-24 | 25.83 | $5.47 | 441109 |
| 2025-12-23 | 26.85 | $5.45 | 653000 |
| 2025-12-22 | 27.51 | $5.43 | 1.2M |
| 2025-12-19 | 27.92 | $5.39 | 643900 |
| 2025-12-18 | 28.34 | $5.41 | 594674 |
| 2025-12-17 | 28.88 | $5.38 | 495700 |
| 2025-12-16 | 29.32 | $5.42 | 703603 |
| 2025-12-15 | 29.78 | $5.38 | 640209 |
| 2025-12-12 | 30.14 | $5.38 | 579643 |
| 2025-12-11 | 30.51 | $5.42 | 523055 |
| 2025-12-10 | 31.14 | $5.41 | 549600 |
| 2025-12-09 | 31.80 | $5.40 | 480300 |
| 2025-12-08 | 32.49 | $5.41 | 774524 |
| 2025-12-05 | 33.22 | $5.42 | 635000 |
| 2025-12-04 | 34.43 | $5.44 | 528022 |
| 2025-12-03 | 35.71 | $5.42 | 623160 |
| 2025-12-02 | 36.76 | $5.40 | 649800 |
| 2025-12-01 | 37.88 | $5.42 | 800000 |
| 2025-11-28 | 39.12 | $5.47 | 734945 |
| 2025-11-26 | 40.42 | $5.38 | 651944 |
| 2025-11-25 | 40.86 | $5.34 | 878482 |
| 2025-11-24 | 40.89 | $5.30 | 1.1M |
| 2025-11-21 | 40.45 | $5.22 | 1.0M |
| 2025-11-20 | 38.91 | $5.23 | 917605 |
| 2025-11-19 | 37.61 | $5.32 | 741931 |
| 2025-11-18 | 36.61 | $5.38 | 661839 |
| 2025-11-17 | 35.89 | $5.47 | 711909 |
| 2025-11-14 | 35.54 | $5.50 | 542700 |
| 2025-11-13 | 35.18 | $5.45 | 572500 |
| 2025-11-12 | 34.87 | $5.51 | 479836 |
| 2025-11-11 | 34.96 | $5.51 | 574301 |
| 2025-11-10 | 35.04 | $5.50 | 542276 |
| 2025-11-07 | 35.14 | $5.52 | 445808 |
| 2025-11-06 | 35.31 | $5.51 | 642643 |
| 2025-11-05 | 35.50 | $5.51 | 452513 |
| 2025-11-04 | 35.40 | $5.53 | 607142 |
| 2025-11-03 | 35.66 | $5.57 | 674835 |
| 2025-10-31 | 35.95 | $5.57 | 646700 |
| 2025-10-30 | 36.10 | $5.53 | 412061 |
| 2025-10-29 | 35.65 | $5.52 | 640408 |
| 2025-10-28 | 35.17 | $5.51 | 866230 |
| 2025-10-27 | 34.67 | $5.55 | 692700 |
| 2025-10-24 | 34.51 | $5.63 | 365091 |
| 2025-10-23 | 34.71 | $5.68 | 516430 |
| 2025-10-22 | 35.45 | $5.67 | 708300 |
| 2025-10-21 | 35.58 | $5.62 | 569200 |
| 2025-10-20 | 34.77 | $5.54 | 627600 |
| 2025-10-17 | 33.48 | $5.57 | 466903 |
| 2025-10-16 | 32.17 | $5.61 | 636041 |
| 2025-10-15 | 30.98 | $5.57 | 673800 |
| 2025-10-14 | 29.51 | $5.60 | 896729 |
| 2025-10-13 | 28.02 | $5.66 | 595072 |
| 2025-10-10 | 26.69 | $5.64 | 640364 |
| 2025-10-09 | 25.36 | $5.75 | 393600 |
| 2025-10-08 | 24.94 | $5.80 | 391031 |
| 2025-10-07 | 24.76 | $5.76 | 763814 |
| 2025-10-06 | 24.07 | $5.73 | 802837 |
| 2025-10-03 | 22.49 | $5.76 | 542940 |
| 2025-10-02 | 21.02 | $5.77 | 636600 |
| 2025-10-01 | 19.69 | $5.79 | 725258 |
| 2025-09-30 | 18.29 | $5.80 | 973045 |
| 2025-09-29 | 16.81 | $5.80 | 709118 |
| 2025-09-26 | 15.60 | $5.79 | 376400 |
| 2025-09-25 | 14.03 | $5.81 | 483000 |
| 2025-09-24 | 12.38 | $5.83 | 250200 |
| 2025-09-23 | 10.98 | $5.83 | 650136 |
| 2025-09-22 | 9.51 | $5.92 | 534045 |
| 2025-09-19 | 9.47 | $5.91 | 417643 |
| 2025-09-18 | 9.44 | $5.92 | 298264 |
| 2025-09-17 | 9.40 | $5.91 | 322037 |
| 2025-09-16 | 9.35 | $5.90 | 618047 |
| 2025-09-15 | 9.31 | $5.91 | 1.1M |
| 2025-09-12 | 9.68 | $5.89 | 508400 |
| 2025-09-11 | 9.58 | $5.90 | 421800 |
| 2025-09-10 | 9.47 | $5.90 | 474400 |
| 2025-09-09 | 9.36 | $5.90 | 352437 |
| 2025-09-08 | 9.24 | $5.91 | 527700 |
| 2025-09-05 | 9.29 | $5.90 | 549800 |
| 2025-09-04 | 9.35 | $5.89 | 498956 |
| 2025-09-03 | 9.20 | $5.89 | 493346 |
| 2025-09-02 | 9.05 | $5.91 | 527574 |
| 2025-08-29 | 8.89 | $5.94 | 681634 |
| 2025-08-28 | 9.02 | $5.94 | 692240 |
| 2025-08-27 | 9.32 | $5.94 | 312926 |
| 2025-08-26 | 9.29 | $5.92 | 691422 |
| 2025-08-25 | 8.86 | $5.90 | 558400 |
| 2025-08-22 | 8.21 | $5.89 | 604900 |
| 2025-08-21 | 7.53 | $5.96 | 1.1M |
| 2025-08-20 | 7.70 | $5.96 | 674782 |
| 2025-08-19 | 7.88 | $5.97 | 516400 |
| 2025-08-18 | 8.17 | $5.98 | 504542 |
| 2025-08-15 | 8.55 | $5.94 | 392800 |
| 2025-08-14 | 8.95 | $5.98 | 507947 |
| 2025-08-13 | 9.13 | $5.96 | 477595 |
| 2025-08-12 | 9.33 | $5.98 | 442333 |
| 2025-08-11 | 9.53 | $5.97 | 317800 |
| 2025-08-08 | 10.03 | $5.95 | 330657 |
| 2025-08-07 | 10.41 | $5.95 | 588400 |
| 2025-08-06 | 10.82 | $5.97 | 324937 |
| 2025-08-05 | 11.25 | $5.95 | 480838 |
| 2025-08-04 | 11.83 | $5.96 | 286497 |
| 2025-08-01 | 12.30 | $5.96 | 478367 |
| 2025-07-31 | 12.93 | $5.95 | 547200 |
| 2025-07-30 | 13.21 | $5.95 | 412633 |
| 2025-07-29 | 13.73 | $5.95 | 453900 |
| 2025-07-28 | 14.15 | $5.93 | 633256 |
| 2025-07-25 | 14.60 | $5.95 | 742206 |
| 2025-07-24 | 15.17 | $5.88 | 614321 |
| 2025-07-23 | 15.44 | $5.96 | 685771 |
| 2025-07-22 | 15.41 | $5.97 | 556434 |
| 2025-07-21 | 15.37 | $5.94 | 484307 |
| 2025-07-18 | 15.46 | $5.94 | 575039 |
| 2025-07-17 | 15.38 | $5.96 | 534630 |
| 2025-07-16 | 15.54 | $5.94 | 595704 |
| 2025-07-15 | 15.70 | $5.97 | 326100 |
| 2025-07-14 | 15.25 | $5.95 | 360236 |
| 2025-07-11 | 14.78 | $5.95 | 246000 |
| 2025-07-10 | 14.28 | $5.97 | 474110 |
| 2025-07-09 | 13.85 | $5.96 | 469945 |
| 2025-07-08 | 13.49 | $5.93 | 432902 |
| 2025-07-07 | 13.11 | $5.93 | 326700 |
| 2025-07-03 | 12.70 | $5.95 | 477431 |
| 2025-07-02 | 12.28 | $5.94 | 651700 |
| 2025-07-01 | 12.07 | $5.93 | 587871 |
| 2025-06-30 | 12.02 | $5.90 | 546132 |
| 2025-06-27 | 12.14 | $5.89 | 575216 |
| 2025-06-26 | 12.45 | $5.86 | 418039 |
| 2025-06-25 | 12.76 | $5.84 | 274900 |
| 2025-06-24 | 13.42 | $5.81 | 597531 |
| 2025-06-23 | 13.73 | $5.76 | 996500 |
| 2025-06-20 | 13.86 | $5.87 | 592200 |
| 2025-06-18 | 13.86 | $5.88 | 480400 |
| 2025-06-17 | 13.61 | $5.88 | 622112 |
| 2025-06-16 | 13.35 | $5.90 | 552616 |
| 2025-06-13 | 13.07 | $5.91 | 349318 |
| 2025-06-12 | 12.86 | $5.90 | 558616 |
| 2025-06-11 | 12.72 | $5.85 | 481800 |
| 2025-06-10 | 12.81 | $5.85 | 653300 |
| 2025-06-09 | 12.91 | $5.85 | 498385 |
| 2025-06-06 | 13.01 | $5.85 | 361906 |
| 2025-06-05 | 13.20 | $5.84 | 597200 |
| 2025-06-04 | 13.46 | $5.85 | 496400 |
| 2025-06-03 | 13.81 | $5.82 | 577400 |
| 2025-06-02 | 14.18 | $5.85 | 472325 |
| 2025-05-30 | 14.57 | $5.83 | 600822 |
| 2025-05-29 | 14.91 | $5.87 | 543901 |
| 2025-05-28 | 15.33 | $5.77 | 419468 |
| 2025-05-27 | 16.13 | $5.79 | 740801 |
| 2025-05-23 | 16.85 | $5.73 | 490886 |
| 2025-05-22 | 17.27 | $5.73 | 826422 |
| 2025-05-21 | 17.77 | $5.85 | 1.3M |
| 2025-05-20 | 18.28 | $5.92 | 693923 |
| 2025-05-19 | 18.58 | $5.89 | 582934 |
| 2025-05-16 | 19.09 | $5.88 | 429648 |
| 2025-05-15 | 19.40 | $5.91 | 520136 |
| 2025-05-14 | 19.72 | $5.84 | 599700 |
| 2025-05-13 | 20.23 | $5.85 | 860248 |
| 2025-05-12 | 20.93 | $5.80 | 874157 |
| 2025-05-09 | 21.89 | $5.73 | 482200 |
| 2025-05-08 | 22.82 | $5.71 | 371300 |
| 2025-05-07 | 23.66 | $5.67 | 289427 |
| 2025-05-06 | 24.29 | $5.63 | 496700 |
| 2025-05-05 | 24.96 | $5.70 | 554800 |
| 2025-05-02 | 25.81 | $5.68 | 232306 |
| 2025-05-01 | 26.70 | $5.67 | 338701 |
| 2025-04-30 | 27.47 | $5.61 | 965500 |
| 2025-04-29 | 28.11 | $5.61 | 720666 |
| 2025-04-28 | 28.73 | $5.54 | 587308 |
| 2025-04-25 | 28.91 | $5.53 | 428844 |
| 2025-04-24 | 29.21 | $5.54 | 423278 |
| 2025-04-23 | 29.41 | $5.48 | 957900 |
| 2025-04-22 | 29.62 | $5.54 | 788270 |
| 2025-04-21 | 29.62 | $5.45 | 990067 |
| 2025-04-17 | 29.51 | $5.53 | 614536 |
| 2025-04-16 | 29.73 | $5.51 | 431728 |
| 2025-04-15 | 29.96 | $5.52 | 359214 |
| 2025-04-14 | 30.09 | $5.45 | 433464 |
| 2025-04-11 | 30.14 | $5.40 | 639100 |
| 2025-04-10 | 29.67 | $5.36 | 1.1M |
| 2025-04-09 | 29.23 | $5.58 | 1.3M |
| 2025-04-08 | 28.76 | $5.35 | 1.4M |
| 2025-04-07 | 27.04 | $5.17 | 2.2M |
| 2025-04-04 | 24.40 | $5.44 | 2.5M |
| 2025-04-03 | 22.25 | $5.79 | 972225 |
| 2025-04-02 | 21.20 | $5.88 | 519800 |
| 2025-04-01 | 20.82 | $5.87 | 427728 |
| 2025-03-31 | 20.50 | $5.89 | 589639 |
| 2025-03-28 | 19.88 | $5.91 | 692567 |
| 2025-03-27 | 19.30 | $5.92 | 451700 |
| 2025-03-26 | 18.76 | $5.87 | 1.1M |
| 2025-03-25 | 18.19 | $5.97 | 440904 |
| 2025-03-24 | 18.38 | $6.05 | 878449 |
| 2025-03-21 | 19.09 | $6.00 | 510200 |
| 2025-03-20 | 19.59 | $6.00 | 496539 |
| 2025-03-19 | 19.85 | $5.97 | 537963 |
| 2025-03-18 | 19.73 | $5.90 | 395602 |
| 2025-03-17 | 19.00 | $5.92 | 620300 |
| 2025-03-14 | 18.24 | $5.93 | 738600 |
| 2025-03-13 | 17.51 | $5.93 | 390540 |
| 2025-03-12 | 16.81 | $5.96 | 762100 |
| 2025-03-11 | 16.23 | $6.00 | 550000 |
| 2025-03-10 | 15.94 | $6.03 | 319920 |
| 2025-03-07 | 15.80 | $6.06 | 497300 |
| 2025-03-06 | 15.75 | $6.03 | 533324 |
| 2025-03-05 | 15.45 | $6.04 | 458347 |
| 2025-03-04 | 15.13 | $6.04 | 644524 |
| 2025-03-03 | 14.79 | $6.05 | 609047 |
| 2025-02-28 | 14.74 | $6.05 | 420000 |
| 2025-02-27 | 14.69 | $5.99 | 1.1M |
| 2025-02-26 | 14.64 | $6.06 | 634226 |
| 2025-02-25 | 15.23 | $6.10 | 562800 |
| 2025-02-24 | 15.93 | $6.09 | 493528 |
| 2025-02-21 | 16.69 | $6.14 | 524039 |
| 2025-02-20 | 17.10 | $6.23 | 649645 |
| 2025-02-19 | 16.66 | $6.23 | 1.4M |
| 2025-02-18 | 16.20 | $6.20 | 1.1M |
| 2025-02-14 | 16.08 | $6.19 | 537526 |
| 2025-02-13 | 16.20 | $6.17 | 294542 |
| 2025-02-12 | 16.50 | $6.13 | 419500 |
| 2025-02-11 | 17.08 | $6.14 | 328209 |
| 2025-02-10 | 17.79 | $6.12 | 410644 |
| 2025-02-07 | 18.71 | $6.10 | 281300 |
| 2025-02-06 | 19.68 | $6.12 | 366098 |
| 2025-02-05 | 20.64 | $6.10 | 572733 |
| 2025-02-04 | 21.57 | $6.07 | 796902 |
| 2025-02-03 | 22.46 | $6.08 | 755900 |
| 2025-01-31 | 23.32 | $6.10 | 669700 |
| 2025-01-30 | 24.52 | $6.04 | 626000 |
| 2025-01-29 | 25.20 | $6.00 | 516705 |
| 2025-01-28 | 25.73 | $6.00 | 541400 |
| 2025-01-27 | 26.20 | $5.98 | 583420 |
| 2025-01-24 | 26.70 | $6.01 | 744337 |
| 2025-01-23 | 27.41 | $6.10 | 646400 |
| 2025-01-22 | 28.77 | $6.10 | 769215 |
| 2025-01-21 | 29.88 | $6.04 | 965029 |
| 2025-01-17 | 30.87 | $6.09 | 4.1M |
| 2025-01-16 | 32.13 | $6.10 | 1.0M |
| 2025-01-15 | 33.30 | $6.07 | 1.4M |
| 2025-01-14 | 34.00 | $6.00 | 775823 |
| 2025-01-13 | 34.37 | $5.97 | 1.5M |
| 2025-01-10 | 34.34 | $5.93 | 742924 |
| 2025-01-08 | 33.65 | $5.95 | 381600 |
| 2025-01-07 | 32.93 | $5.90 | 924037 |
| 2025-01-06 | 32.16 | $5.92 | 1.4M |
| 2025-01-03 | 31.39 | $5.97 | 1.3M |
| 2025-01-02 | 30.70 | $6.00 | 926937 |
| 2024-12-31 | 30.04 | $5.97 | 1.5M |
| 2024-12-30 | 29.36 | $6.00 | 1.3M |
| 2024-12-27 | 28.63 | $6.05 | 886000 |
| 2024-12-26 | 28.34 | $6.06 | 1.1M |
| 2024-12-24 | 28.03 | $5.99 | 447036 |
| 2024-12-23 | 27.16 | $5.96 | 1.1M |
| 2024-12-20 | 26.07 | $5.94 | 1.2M |
| 2024-12-19 | 24.82 | $5.83 | 1.9M |
| 2024-12-18 | 22.62 | $5.84 | 1.6M |
| 2024-12-17 | 20.36 | $5.93 | 1.2M |
| 2024-12-16 | 18.15 | $5.93 | 2.5M |
| 2024-12-13 | 15.85 | $6.01 | 1.1M |
| 2024-12-12 | 13.64 | $6.01 | 3.8M |
| 2024-12-11 | 11.31 | $6.17 | 3.9M |
| 2024-12-10 | 9.32 | $6.45 | 806500 |
| 2024-12-09 | 9.35 | $6.42 | 636209 |
| 2024-12-06 | 9.39 | $6.42 | 744508 |
| 2024-12-05 | 9.29 | $6.42 | 512300 |
| 2024-12-04 | 9.40 | $6.45 | 493200 |
| 2024-12-03 | 9.84 | $6.49 | 671502 |
| 2024-12-02 | 10.30 | $6.47 | 606865 |
| 2024-11-29 | 10.56 | $6.44 | 573500 |
| 2024-11-27 | 10.83 | $6.42 | 560835 |
| 2024-11-26 | 10.51 | $6.40 | 507498 |
| 2024-11-25 | 10.18 | $6.42 | 557304 |
| 2024-11-22 | 10.10 | $6.42 | 737405 |
| 2024-11-21 | 9.77 | $6.41 | 556837 |
| 2024-11-20 | 9.42 | $6.52 | 807911 |
| 2024-11-19 | 9.50 | $6.52 | 803423 |
| 2024-11-18 | 9.82 | $6.53 | 914201 |
| 2024-11-15 | 10.15 | $6.47 | 695188 |
| 2024-11-14 | 10.50 | $6.49 | 418589 |
| 2024-11-13 | 10.98 | $6.49 | 485922 |
| 2024-11-12 | 11.37 | $6.55 | 531200 |
| 2024-11-11 | 11.45 | $6.55 | 300550 |
| 2024-11-08 | 11.16 | $6.55 | 445400 |
| 2024-11-07 | 11.05 | $6.52 | 483623 |
| 2024-11-06 | 11.42 | $6.46 | 469000 |
| 2024-11-05 | 12.02 | $6.45 | 364600 |
| 2024-11-04 | 12.42 | $6.42 | 1.0M |
| 2024-11-01 | 12.36 | $6.44 | 714800 |
| 2024-10-31 | 12.83 | $6.49 | 728400 |
| 2024-10-30 | 13.43 | $6.48 | 629242 |
| 2024-10-29 | 14.07 | $6.47 | 503800 |
| 2024-10-28 | 14.75 | $6.50 | 492962 |
| 2024-10-25 | 15.24 | $6.47 | 782100 |
| 2024-10-24 | 15.76 | $6.57 | 764116 |
| 2024-10-23 | 16.40 | $6.59 | 738169 |
| 2024-10-22 | 16.24 | $6.61 | 799788 |
| 2024-10-21 | 15.65 | $6.64 | 408514 |
| 2024-10-18 | 15.11 | $6.62 | 553132 |
| 2024-10-17 | 14.63 | $6.61 | 691633 |
| 2024-10-16 | 14.12 | $6.62 | 504613 |
| 2024-10-15 | 13.74 | $6.59 | 638400 |
| 2024-10-14 | 13.41 | $6.61 | 662400 |
| 2024-10-11 | 12.96 | $6.62 | 450800 |
| 2024-10-10 | 12.48 | $6.59 | 511104 |
| 2024-10-09 | 12.19 | $6.58 | 394051 |
| 2024-10-08 | 12.03 | $6.52 | 372800 |
| 2024-10-07 | 12.09 | $6.53 | 600100 |
| 2024-10-04 | 12.15 | $6.53 | 541486 |
| 2024-10-03 | 12.13 | $6.54 | 605616 |
| 2024-10-02 | 12.47 | $6.52 | 509200 |
| 2024-10-01 | 12.82 | $6.61 | 578305 |
| 2024-09-30 | 12.77 | $6.62 | 1.1M |
| 2024-09-27 | 12.71 | $6.51 | 715187 |
| 2024-09-26 | 13.37 | $6.44 | 1.4M |
| 2024-09-25 | 14.07 | $6.45 | 1.1M |
| 2024-09-24 | 14.19 | $6.43 | 519249 |
| 2024-09-23 | 14.23 | $6.39 | 705639 |
| 2024-09-20 | 14.18 | $6.45 | 607669 |
| 2024-09-19 | 14.33 | $6.56 | 766933 |
| 2024-09-18 | 14.50 | $6.54 | 554303 |
| 2024-09-17 | 15.03 | $6.54 | 764400 |
| 2024-09-16 | 15.67 | $6.55 | 553741 |
| 2024-09-13 | 16.16 | $6.51 | 377300 |
| 2024-09-12 | 16.99 | $6.46 | 703434 |
| 2024-09-11 | 17.78 | $6.48 | 451679 |
| 2024-09-10 | 18.43 | $6.48 | 562786 |
| 2024-09-09 | 19.12 | $6.45 | 451800 |
| 2024-09-06 | 19.57 | $6.40 | 375500 |
| 2024-09-05 | 20.13 | $6.44 | 425400 |
| 2024-09-04 | 20.93 | $6.47 | 887000 |
| 2024-09-03 | 21.77 | $6.41 | 601913 |
| 2024-08-30 | 22.33 | $6.41 | 733700 |
| 2024-08-29 | 22.93 | $6.42 | 550300 |
| 2024-08-28 | 23.05 | $6.36 | 648900 |
| 2024-08-27 | 22.91 | $6.37 | 320104 |
| 2024-08-26 | 22.57 | $6.36 | 587214 |
| 2024-08-23 | 22.22 | $6.33 | 745065 |
| 2024-08-22 | 21.85 | $6.42 | 926086 |
| 2024-08-21 | 21.96 | $6.46 | 726128 |
| 2024-08-20 | 22.14 | $6.42 | 759000 |
| 2024-08-19 | 22.16 | $6.42 | 811141 |
| 2024-08-16 | 22.19 | $6.40 | 786333 |
| 2024-08-15 | 21.83 | $6.31 | 1.9M |
| 2024-08-14 | 21.21 | $6.33 | 632165 |
| 2024-08-13 | 20.64 | $6.35 | 603141 |
| 2024-08-12 | 20.03 | $6.37 | 493000 |
| 2024-08-09 | 19.52 | $6.36 | 636738 |
| 2024-08-08 | 18.97 | $6.33 | 892900 |
| 2024-08-07 | 18.39 | $6.34 | 703134 |
| 2024-08-06 | 17.89 | $6.35 | 688004 |
| 2024-08-05 | 17.05 | $6.30 | 1.2M |
| 2024-08-02 | 16.10 | $6.49 | 980600 |
| 2024-08-01 | 16.13 | $6.55 | 1.2M |
| 2024-07-31 | 16.63 | $6.53 | 937717 |
| 2024-07-30 | 16.76 | $6.49 | 806400 |
| 2024-07-29 | 16.90 | $6.49 | 847804 |
| 2024-07-26 | 16.47 | $6.48 | 818600 |
| 2024-07-25 | 16.02 | $6.48 | 934319 |
| 2024-07-24 | 15.54 | $6.48 | 1.4M |
| 2024-07-23 | 15.12 | $6.67 | 985942 |
| 2024-07-22 | 15.38 | $6.71 | 746598 |
| 2024-07-19 | 15.66 | $6.71 | 394233 |
| 2024-07-18 | 16.40 | $6.92 | 500903 |
| 2024-07-17 | 15.73 | $6.98 | 559900 |
| 2024-07-16 | 14.83 | $6.99 | 474344 |
| 2024-07-15 | 13.70 | $6.92 | 442937 |
| 2024-07-12 | 12.68 | $6.86 | 387700 |
| 2024-07-11 | 12.03 | $6.86 | 366259 |
| 2024-07-10 | 11.34 | $6.82 | 351149 |
| 2024-07-09 | 10.95 | $6.76 | 398798 |
| 2024-07-08 | 10.91 | $6.69 | 381200 |
| 2024-07-05 | 11.15 | $6.68 | 432700 |
| 2024-07-03 | 11.54 | $6.65 | 349419 |
| 2024-07-02 | 11.96 | $6.70 | 717118 |
| 2024-07-01 | 12.32 | $6.72 | 488057 |
| 2024-06-28 | 12.34 | $6.78 | 421533 |
| 2024-06-27 | 12.73 | $6.69 | 493700 |
| 2024-06-26 | 13.07 | $6.66 | 360312 |
| 2024-06-25 | 13.35 | $6.69 | 310248 |
| 2024-06-24 | 13.71 | $6.69 | 421600 |
| 2024-06-21 | 14.28 | $6.80 | 197110 |
| 2024-06-20 | 14.68 | $6.92 | 432131 |
| 2024-06-18 | 14.24 | $6.88 | 407637 |
| 2024-06-17 | 13.78 | $6.91 | 544700 |
| 2024-06-14 | 13.35 | $6.76 | 300613 |
| 2024-06-13 | 13.61 | $6.81 | 213614 |
| 2024-06-12 | 13.61 | $6.83 | 226540 |
| 2024-06-11 | 13.33 | $6.81 | 183705 |
| 2024-06-10 | 13.31 | $6.80 | 350099 |
| 2024-06-07 | 13.28 | $6.79 | 285953 |
| 2024-06-06 | 13.38 | $6.76 | 222900 |
| 2024-06-05 | 13.69 | $6.74 | 292007 |
| 2024-06-04 | 14.01 | $6.74 | 251106 |
| 2024-06-03 | 14.48 | $6.73 | 371645 |
| 2024-05-31 | 14.98 | $6.70 | 412710 |
| 2024-05-30 | 15.43 | $6.63 | 489012 |
| 2024-05-29 | 15.91 | $6.64 | 260600 |
| 2024-05-28 | 16.42 | $6.68 | 325124 |
| 2024-05-24 | 17.25 | $6.70 | 217642 |
| 2024-05-23 | 18.00 | $6.70 | 537600 |
| 2024-05-22 | 18.79 | $6.81 | 305456 |
| 2024-05-21 | 19.77 | $6.89 | 465546 |
| 2024-05-20 | 19.66 | $6.99 | 595529 |
| 2024-05-17 | 18.86 | $6.94 | 284300 |
| 2024-05-16 | 18.40 | $6.92 | 262743 |
| 2024-05-15 | 18.03 | $6.92 | 356777 |
| 2024-05-14 | 17.69 | $6.85 | 343900 |
| 2024-05-13 | 17.71 | $6.77 | 237732 |
| 2024-05-10 | 18.04 | $6.75 | 245900 |
| 2024-05-09 | 18.66 | $6.75 | 214015 |
| 2024-05-08 | 19.30 | $6.72 | 271751 |
| 2024-05-07 | 19.98 | $6.76 | 404822 |
| 2024-05-06 | 20.41 | $6.73 | 372811 |
| 2024-05-03 | 21.22 | $6.63 | 272131 |
| 2024-05-02 | 21.89 | $6.53 | 242305 |
| 2024-05-01 | 22.10 | $6.54 | 264500 |
| 2024-04-30 | 22.31 | $6.54 | 292900 |
| 2024-04-29 | 22.54 | $6.52 | 250100 |
| 2024-04-26 | 22.09 | $6.52 | 289800 |
| 2024-04-25 | 21.52 | $6.46 | 345898 |
| 2024-04-24 | 20.25 | $6.47 | 868943 |
| 2024-04-23 | 19.14 | $6.58 | 342100 |
| 2024-04-22 | 18.59 | $6.57 | 375241 |
| 2024-04-19 | 18.07 | $6.68 | 475200 |
| 2024-04-18 | 17.97 | $6.72 | 381000 |
| 2024-04-17 | 17.75 | $6.67 | 498400 |
| 2024-04-16 | 17.43 | $6.59 | 345700 |
| 2024-04-15 | 16.45 | $6.58 | 525411 |
| 2024-04-12 | 15.52 | $6.62 | 404300 |
| 2024-04-11 | 14.83 | $6.69 | 432242 |
| 2024-04-10 | 14.57 | $6.74 | 330072 |
| 2024-04-09 | 14.36 | $6.78 | 232600 |
| 2024-04-08 | 14.44 | $6.77 | 192528 |
| 2024-04-05 | 14.42 | $6.73 | 233365 |
| 2024-04-04 | 14.30 | $6.73 | 411247 |
| 2024-04-03 | 14.32 | $6.77 | 230113 |
| 2024-04-02 | 13.96 | $6.76 | 249800 |
| 2024-04-01 | 13.58 | $6.80 | 357400 |
| 2024-03-28 | 13.36 | $6.78 | 272400 |
| 2024-03-27 | 13.13 | $6.75 | 443744 |
| 2024-03-26 | 12.54 | $6.74 | 225807 |
| 2024-03-25 | 12.33 | $6.71 | 477500 |
| 2024-03-22 | 12.11 | $6.72 | 522500 |
| 2024-03-21 | 12.00 | $6.81 | 345767 |
| 2024-03-20 | 12.42 | $6.89 | 432621 |
| 2024-03-19 | 12.83 | $7.04 | 509330 |
| 2024-03-18 | 11.85 | $7.01 | 507949 |
| 2024-03-15 | 10.95 | $6.94 | 215206 |
| 2024-03-14 | 10.68 | $6.93 | 306100 |
| 2024-03-13 | 10.40 | $6.98 | 271813 |
| 2024-03-12 | 9.75 | $6.93 | 240696 |
| 2024-03-11 | 9.47 | $6.87 | 417719 |
| 2024-03-08 | 9.27 | $6.89 | 273100 |
| 2024-03-07 | 9.32 | $6.84 | 204001 |
| 2024-03-06 | 9.46 | $6.85 | 184243 |
| 2024-03-05 | 9.71 | $6.83 | 151367 |
| 2024-03-04 | 9.96 | $6.85 | 339923 |
| 2024-03-01 | 10.23 | $6.83 | 248100 |
| 2024-02-29 | 10.68 | $6.80 | 234300 |
| 2024-02-28 | 11.08 | $6.76 | 258000 |
| 2024-02-27 | 11.25 | $6.76 | 206300 |
| 2024-02-26 | 11.58 | $6.71 | 216800 |
| 2024-02-23 | 11.92 | $6.74 | 242413 |
| 2024-02-22 | 12.51 | $6.78 | 266011 |
| 2024-02-21 | 12.90 | $6.79 | 352249 |
| 2024-02-20 | 13.30 | $6.87 | 439629 |
| 2024-02-16 | 12.97 | $6.82 | 249100 |
| 2024-02-15 | 12.88 | $6.84 | 326569 |
| 2024-02-14 | 12.78 | $6.76 | 287432 |
| 2024-02-13 | 13.01 | $6.75 | 314900 |
| 2024-02-12 | 13.55 | $6.77 | 353126 |
| 2024-02-09 | 14.04 | $6.75 | 379448 |
| 2024-02-08 | 14.69 | $6.73 | 303638 |
| 2024-02-07 | 15.45 | $6.75 | 248645 |
| 2024-02-06 | 16.04 | $6.76 | 295466 |
| 2024-02-05 | 16.86 | $6.69 | 331601 |
| 2024-02-02 | 17.72 | $6.76 | 597931 |
| 2024-02-01 | 18.43 | $6.85 | 495892 |
| 2024-01-31 | 18.52 | $6.87 | 543700 |
| 2024-01-30 | 18.62 | $6.87 | 151640 |
| 2024-01-29 | 18.88 | $6.86 | 319800 |
| 2024-01-26 | 19.16 | $6.82 | 170600 |
| 2024-01-25 | 19.72 | $6.79 | 162200 |
| 2024-01-24 | 20.43 | $6.75 | 240007 |
| 2024-01-23 | 21.17 | $6.77 | 191300 |
| 2024-01-22 | 21.95 | $6.88 | 580064 |
| 2024-01-19 | 22.15 | $6.85 | 442323 |
| 2024-01-18 | 22.66 | $6.87 | 325664 |
| 2024-01-17 | 23.19 | $6.79 | 592246 |
| 2024-01-16 | 23.75 | $6.90 | 489637 |
| 2024-01-12 | 23.71 | $6.87 | 408496 |
| 2024-01-11 | 23.83 | $6.91 | 319412 |
| 2024-01-10 | 23.90 | $6.92 | 412207 |
| 2024-01-09 | 24.01 | $6.83 | 375400 |
| 2024-01-08 | 24.54 | $6.78 | 259124 |
| 2024-01-05 | 25.19 | $6.75 | 308744 |
| 2024-01-04 | 26.15 | $6.74 | 374400 |
| 2024-01-03 | 27.15 | $6.75 | 376400 |
| 2024-01-02 | 27.84 | $6.75 | 392800 |
| 2023-12-29 | 28.39 | $6.80 | 501754 |
| 2023-12-28 | 28.69 | $6.91 | 318400 |
| 2023-12-27 | 28.66 | $6.91 | 319234 |
| 2023-12-26 | 28.03 | $6.89 | 335913 |
| 2023-12-22 | 27.49 | $6.93 | 256533 |
| 2023-12-21 | 26.80 | $6.93 | 300821 |
| 2023-12-20 | 25.93 | $6.84 | 314300 |
| 2023-12-19 | 25.02 | $7.00 | 422551 |
| 2023-12-18 | 23.56 | $6.96 | 318712 |
| 2023-12-15 | 22.14 | $6.91 | 433346 |
| 2023-12-14 | 20.78 | $6.73 | 390221 |
| 2023-12-13 | 19.66 | $6.65 | 390300 |
| 2023-12-12 | 18.77 | $6.53 | 210017 |
| 2023-12-11 | 18.18 | $6.47 | 205800 |
| 2023-12-08 | 17.74 | $6.51 | 256883 |
| 2023-12-07 | 17.28 | $6.51 | 387337 |
| 2023-12-06 | 16.74 | $6.49 | 436323 |
| 2023-12-05 | 16.40 | $6.40 | 334100 |
| 2023-12-04 | 16.41 | $6.33 | 359703 |
| 2023-12-01 | 16.72 | $6.31 | 258106 |
| 2023-11-30 | 17.12 | $6.16 | 265504 |
| 2023-11-29 | 18.00 | $6.13 | 363723 |
| 2023-11-28 | 18.63 | $6.10 | 290200 |
| 2023-11-27 | 19.24 | $6.11 | 214411 |
| 2023-11-24 | 19.88 | $6.09 | 117018 |
| 2023-11-22 | 20.47 | $6.08 | 356720 |
| 2023-11-21 | 21.08 | $6.13 | 411600 |
| 2023-11-20 | 21.91 | $6.27 | 380509 |
| 2023-11-17 | 22.85 | $6.25 | 426241 |
| 2023-11-16 | 24.01 | $6.19 | 398209 |
| 2023-11-15 | 25.07 | $6.15 | 284241 |
| 2023-11-14 | 25.98 | $6.13 | 402969 |
| 2023-11-13 | 26.85 | $6.03 | 287936 |
| 2023-11-10 | 27.45 | $6.07 | 197282 |
| 2023-11-09 | 28.33 | $6.05 | 272237 |
| 2023-11-08 | 29.25 | $6.10 | 258031 |
| 2023-11-07 | 30.36 | $6.10 | 204600 |
| 2023-11-06 | 31.32 | $6.08 | 260100 |
| 2023-11-03 | 32.37 | $6.18 | 318503 |
| 2023-11-02 | 33.53 | $6.10 | 479230 |
| 2023-11-01 | 34.49 | $5.89 | 498400 |
| 2023-10-31 | 34.55 | $5.78 | 513727 |
| 2023-10-30 | 34.00 | $5.65 | 301211 |
| 2023-10-27 | 32.68 | $5.62 | 304493 |
| 2023-10-26 | 31.40 | $5.67 | 328551 |
| 2023-10-25 | 30.11 | $5.72 | 527081 |
| 2023-10-24 | 28.85 | $5.93 | 639300 |
| 2023-10-23 | 27.88 | $6.07 | 238100 |
| 2023-10-20 | 27.13 | $6.20 | 308900 |
| 2023-10-19 | 26.84 | $6.26 | 251073 |
| 2023-10-18 | 26.69 | $6.25 | 364720 |
| 2023-10-17 | 26.22 | $6.25 | 329100 |
| 2023-10-16 | 26.02 | $6.37 | 223650 |
| 2023-10-13 | 26.22 | $6.39 | 205898 |
| 2023-10-12 | 26.13 | $6.35 | 273127 |
| 2023-10-11 | 26.03 | $6.33 | 268032 |
| 2023-10-10 | 25.69 | $6.22 | 454316 |
| 2023-10-09 | 24.68 | $6.18 | 222350 |
| 2023-10-06 | 23.34 | $6.11 | 400000 |
| 2023-10-05 | 21.86 | $6.14 | 480816 |
| 2023-10-04 | 20.41 | $6.24 | 823600 |
| 2023-10-03 | 19.15 | $6.48 | 558836 |
| 2023-10-02 | 18.59 | $6.69 | 463132 |
| 2023-09-29 | 18.73 | $6.80 | 337800 |
| 2023-09-28 | 19.68 | $6.81 | 202500 |
| 2023-09-27 | 19.55 | $6.81 | 240800 |
| 2023-09-26 | 19.41 | $6.80 | 299700 |
| 2023-09-25 | 19.45 | $6.93 | 153250 |
| 2023-09-22 | 20.32 | $6.97 | 174101 |
| 2023-09-21 | 21.08 | $6.96 | 315299 |
| 2023-09-20 | 21.88 | $7.09 | 320744 |
| 2023-09-19 | 20.90 | $7.15 | 368743 |
| 2023-09-18 | 19.71 | $7.10 | 176900 |
| 2023-09-15 | 18.72 | $7.06 | 127700 |
| 2023-09-14 | 17.88 | $7.07 | 259900 |
| 2023-09-13 | 17.01 | $7.10 | 225200 |
| 2023-09-12 | 15.64 | $7.08 | 158435 |
| 2023-09-11 | 14.61 | $7.06 | 193300 |
| 2023-09-08 | 13.60 | $7.05 | 83241 |
| 2023-09-07 | 12.54 | $7.06 | 222400 |
| 2023-09-06 | 11.42 | $7.10 | 249400 |
| 2023-09-05 | 10.24 | $7.01 | 152991 |
| 2023-09-01 | 9.60 | $7.00 | 278600 |
| 2023-08-31 | 8.91 | $7.00 | 248600 |
| 2023-08-30 | 8.20 | $6.98 | 179841 |
| 2023-08-29 | 8.04 | $6.95 | 176232 |
| 2023-08-28 | 7.96 | $6.93 | 148047 |
| 2023-08-25 | 7.88 | $6.93 | 179827 |
| 2023-08-24 | 7.89 | $6.94 | 177900 |
| 2023-08-23 | 7.90 | $6.93 | 194378 |
| 2023-08-22 | 8.18 | $7.00 | 365450 |
| 2023-08-21 | 7.77 | $7.01 | 390500 |
| 2023-08-18 | 7.62 | $6.95 | 437500 |
| 2023-08-17 | 7.93 | $6.93 | 325300 |
| 2023-08-16 | 7.88 | $6.90 | 238115 |
| 2023-08-15 | 8.17 | $6.93 | 132217 |
| 2023-08-14 | 8.35 | $6.93 | 189900 |
| 2023-08-11 | 8.54 | $6.92 | 238403 |
| 2023-08-10 | 8.86 | $6.92 | 267313 |
| 2023-08-09 | 8.95 | $6.90 | 258550 |
| 2023-08-08 | 9.27 | $6.90 | 202048 |
| 2023-08-07 | 9.59 | $6.88 | 427211 |
| 2023-08-04 | 10.05 | $6.87 | 267500 |
| 2023-08-03 | 10.31 | $6.84 | 190800 |
| 2023-08-02 | 10.59 | $6.86 | 259847 |
| 2023-08-01 | 11.07 | $6.88 | 231042 |
| 2023-07-31 | 11.53 | $6.88 | 300252 |
| 2023-07-28 | 11.92 | $6.85 | 264100 |
| 2023-07-27 | 12.41 | $6.84 | 276247 |
| 2023-07-26 | 12.93 | $6.87 | 349100 |
| 2023-07-25 | 13.49 | $6.85 | 226321 |
| 2023-07-24 | 13.89 | $6.84 | 297968 |
| 2023-07-21 | 14.32 | $6.80 | 393600 |
| 2023-07-20 | 15.00 | $6.95 | 682816 |
| 2023-07-19 | 14.75 | $6.94 | 427644 |
| 2023-07-18 | 14.48 | $6.93 | 333971 |
| 2023-07-17 | 14.20 | $6.92 | 667425 |
| 2023-07-14 | 13.97 | $6.90 | 174900 |
| 2023-07-13 | 14.00 | $6.85 | 366249 |
| 2023-07-12 | 14.02 | $6.81 | 368356 |
| 2023-07-11 | 14.40 | $6.81 | 224100 |
| 2023-07-10 | 14.80 | $6.82 | 247444 |
| 2023-07-07 | 15.29 | $6.82 | 241655 |
| 2023-07-06 | 15.87 | $6.80 | 473011 |
| 2023-07-05 | 16.48 | $6.87 | 332500 |
| 2023-07-03 | 16.45 | $6.86 | 153807 |
| 2023-06-30 | 16.47 | $6.84 | 215300 |
| 2023-06-29 | 16.50 | $6.82 | 141602 |
| 2023-06-28 | 16.87 | $6.84 | 211543 |
| 2023-06-27 | 17.31 | $6.78 | 164957 |
| 2023-06-26 | 17.95 | $6.78 | 207826 |
| 2023-06-23 | 18.57 | $6.80 | 292900 |
| 2023-06-22 | 19.21 | $6.82 | 176675 |
| 2023-06-21 | 19.51 | $6.98 | 455775 |
| 2023-06-20 | 19.42 | $6.96 | 278972 |
| 2023-06-16 | 18.96 | $6.92 | 226200 |
| 2023-06-15 | 18.84 | $6.88 | 408870 |
| 2023-06-14 | 18.71 | $6.96 | 374441 |
| 2023-06-13 | 18.13 | $6.90 | 347516 |
| 2023-06-12 | 17.70 | $6.84 | 222813 |
| 2023-06-09 | 17.70 | $6.76 | 193100 |
| 2023-06-08 | 17.64 | $6.89 | 192500 |
| 2023-06-07 | 17.43 | $6.81 | 290600 |
| 2023-06-06 | 17.50 | $6.77 | 171100 |
| 2023-06-05 | 17.99 | $6.72 | 121025 |
| 2023-06-02 | 18.68 | $6.70 | 217700 |
| 2023-06-01 | 19.34 | $6.72 | 206900 |
| 2023-05-31 | 20.28 | $6.65 | 245500 |
| 2023-05-30 | 21.08 | $6.60 | 165113 |
| 2023-05-26 | 21.61 | $6.61 | 231400 |
| 2023-05-25 | 21.90 | $6.46 | 212116 |
| 2023-05-24 | 21.78 | $6.51 | 230041 |
| 2023-05-23 | 21.93 | $6.56 | 150462 |
| 2023-05-22 | 22.35 | $6.57 | 178000 |
| 2023-05-19 | 22.79 | $6.62 | 133600 |
| 2023-05-18 | 23.05 | $6.59 | 166026 |
| 2023-05-17 | 23.33 | $6.73 | 273228 |
| 2023-05-16 | 24.10 | $6.66 | 253411 |
| 2023-05-15 | 24.79 | $6.65 | 261513 |
| 2023-05-12 | 24.99 | $6.57 | 241062 |
| 2023-05-11 | 25.00 | $6.61 | 257100 |
| 2023-05-10 | 25.13 | $6.60 | 152260 |
| 2023-05-09 | 25.32 | $6.57 | 147000 |
| 2023-05-08 | 25.45 | $6.55 | 211000 |
| 2023-05-05 | 25.59 | $6.60 | 245602 |
| 2023-05-04 | 25.80 | $6.57 | 190500 |
| 2023-05-03 | 25.80 | $6.56 | 175123 |
| 2023-05-02 | 25.91 | $6.58 | 278200 |
| 2023-05-01 | 26.08 | $6.69 | 216600 |
| 2023-04-28 | 26.58 | $6.73 | 305400 |
| 2023-04-27 | 27.11 | $6.61 | 281600 |
| 2023-04-26 | 27.36 | $6.67 | 213275 |
| 2023-04-25 | 27.63 | $6.61 | 165407 |
| 2023-04-24 | 27.91 | $6.69 | 278545 |
| 2023-04-21 | 28.12 | $6.60 | 201041 |
| 2023-04-20 | 27.92 | $6.56 | 313603 |
| 2023-04-19 | 27.71 | $6.74 | 540709 |
| 2023-04-18 | 28.01 | $6.79 | 275300 |
| 2023-04-17 | 28.42 | $6.74 | 493231 |
| 2023-04-14 | 28.72 | $6.76 | 161000 |
| 2023-04-13 | 29.24 | $6.78 | 243209 |
| 2023-04-12 | 29.78 | $6.75 | 430900 |
| 2023-04-11 | 30.22 | $6.63 | 353235 |
| 2023-04-10 | 30.58 | $6.61 | 329500 |
| 2023-04-06 | 30.50 | $6.62 | 384400 |
| 2023-04-05 | 30.38 | $6.48 | 383512 |
| 2023-04-04 | 30.05 | $6.54 | 321800 |
| 2023-04-03 | 29.92 | $6.66 | 428900 |
| 2023-03-31 | 29.97 | $6.67 | 272744 |
| 2023-03-30 | 29.98 | $6.54 | 353026 |
| 2023-03-29 | 29.69 | $6.50 | 275539 |
| 2023-03-28 | 29.27 | $6.49 | 111732 |
| 2023-03-27 | 28.43 | $6.45 | 326441 |
| 2023-03-24 | 27.55 | $6.50 | 243218 |
| 2023-03-23 | 26.73 | $6.55 | 339300 |
| 2023-03-22 | 25.92 | $6.79 | 248203 |
| 2023-03-21 | 25.49 | $6.81 | 191542 |
| 2023-03-20 | 25.04 | $6.75 | 278000 |
| 2023-03-17 | 24.56 | $6.81 | 234132 |
| 2023-03-16 | 23.82 | $6.75 | 362607 |
| 2023-03-15 | 23.01 | $6.77 | 428400 |
| 2023-03-14 | 22.16 | $7.00 | 339817 |
| 2023-03-13 | 21.69 | $6.87 | 423926 |
| 2023-03-10 | 21.20 | $7.22 | 208500 |
| 2023-03-09 | 21.30 | $7.30 | 237858 |
| 2023-03-08 | 21.63 | $7.51 | 178641 |
| 2023-03-07 | 22.20 | $7.55 | 132722 |
| 2023-03-06 | 22.97 | $7.58 | 197425 |
| 2023-03-03 | 23.66 | $7.50 | 129614 |
| 2023-03-02 | 24.30 | $7.41 | 134000 |
| 2023-03-01 | 24.72 | $7.45 | 378900 |
| 2023-02-28 | 25.15 | $7.65 | 171003 |
| 2023-02-27 | 26.11 | $7.62 | 290527 |
| 2023-02-24 | 26.81 | $7.60 | 290742 |
| 2023-02-23 | 27.92 | $8.06 | 105700 |
| 2023-02-22 | 28.70 | $7.92 | 195849 |
| 2023-02-21 | 29.57 | $8.04 | 242773 |
| 2023-02-17 | 30.09 | $8.36 | 139946 |
| 2023-02-16 | 29.53 | $8.50 | 176200 |
| 2023-02-15 | 28.61 | $8.47 | 190665 |
| 2023-02-14 | 27.64 | $8.38 | 373928 |
| 2023-02-13 | 26.62 | $8.49 | 212600 |
| 2023-02-10 | 25.75 | $8.26 | 210727 |
| 2023-02-09 | 25.10 | $8.08 | 125679 |
| 2023-02-08 | 24.73 | $8.09 | 158144 |
| 2023-02-07 | 24.23 | $8.11 | 160091 |
| 2023-02-06 | 23.74 | $8.15 | 137561 |
| 2023-02-03 | 23.27 | $7.99 | 172438 |
| 2023-02-02 | 22.90 | $7.97 | 200136 |
| 2023-02-01 | 22.55 | $7.87 | 234803 |
| 2023-01-31 | 22.38 | $7.74 | 206100 |
| 2023-01-30 | 22.47 | $7.66 | 217835 |
| 2023-01-27 | 22.57 | $7.81 | 229979 |
| 2023-01-26 | 22.26 | $7.84 | 219603 |
| 2023-01-25 | 21.94 | $7.97 | 133146 |
| 2023-01-24 | 21.15 | $7.92 | 109300 |
| 2023-01-23 | 20.32 | $7.90 | 382641 |
| 2023-01-20 | 19.36 | $8.21 | 518106 |
| 2023-01-19 | 17.36 | $7.95 | 262611 |
| 2023-01-18 | 15.70 | $7.68 | 261300 |
| 2023-01-17 | 14.40 | $7.51 | 279346 |
| 2023-01-13 | 13.36 | $7.31 | 281497 |
| 2023-01-12 | 12.38 | $7.14 | 146200 |
| 2023-01-11 | 12.08 | $7.02 | 204815 |
| 2023-01-10 | 11.99 | $6.99 | 157854 |
| 2023-01-09 | 12.10 | $6.84 | 152900 |
| 2023-01-06 | 12.40 | $6.78 | 121300 |
| 2023-01-05 | 12.96 | $6.75 | 102800 |
| 2023-01-04 | 13.58 | $6.82 | 108300 |
| 2023-01-03 | 14.11 | $6.76 | 134600 |
| 2022-12-30 | 14.47 | $6.78 | 203937 |
| 2022-12-29 | 15.00 | $6.92 | 224372 |
| 2022-12-28 | 15.55 | $7.16 | 115587 |
| 2022-12-27 | 15.25 | $7.14 | 73100 |
| 2022-12-23 | 15.10 | $7.17 | 126224 |
| 2022-12-22 | 14.97 | $6.87 | 114623 |
| 2022-12-21 | 15.67 | $6.95 | 132225 |
| 2022-12-20 | 16.09 | $6.92 | 96100 |
| 2022-12-19 | 16.91 | $6.88 | 119611 |
| 2022-12-16 | 17.76 | $6.89 | 141400 |
| 2022-12-15 | 18.59 | $6.95 | 128686 |
| 2022-12-14 | 19.24 | $6.99 | 135300 |
| 2022-12-13 | 19.84 | $7.05 | 137600 |
| 2022-12-12 | 20.14 | $7.04 | 123900 |
| 2022-12-09 | 20.86 | $6.98 | 139100 |
| 2022-12-08 | 21.62 | $7.06 | 115027 |
| 2022-12-07 | 22.20 | $7.04 | 139836 |
| 2022-12-06 | 22.81 | $7.05 | 103700 |
| 2022-12-05 | 23.56 | $6.97 | 151800 |
| 2022-12-02 | 24.36 | $6.97 | 113817 |
| 2022-12-01 | 24.76 | $7.10 | 105200 |
| 2022-11-30 | 24.62 | $7.16 | 223309 |
| 2022-11-29 | 24.48 | $6.89 | 129339 |
| 2022-11-28 | 25.44 | $6.81 | 146731 |
| 2022-11-25 | 26.51 | $6.76 | 96200 |
| 2022-11-23 | 27.90 | $6.74 | 114600 |
| 2022-11-22 | 29.09 | $6.74 | 202621 |
| 2022-11-21 | 30.34 | $6.69 | 106300 |
| 2022-11-18 | 31.85 | $6.79 | 135600 |
| 2022-11-17 | 33.02 | $6.75 | 129992 |
| 2022-11-16 | 34.30 | $6.78 | 170400 |
| 2022-11-15 | 35.59 | $6.87 | 237800 |
| 2022-11-14 | 36.95 | $6.57 | 159339 |
| 2022-11-11 | 38.59 | $6.49 | 144000 |
| 2022-11-10 | 40.32 | $6.48 | 131500 |
| 2022-11-09 | 41.33 | $6.37 | 112104 |
| 2022-11-08 | 42.14 | $6.47 | 160532 |
| 2022-11-07 | 43.25 | $6.45 | 109100 |
| 2022-11-04 | 44.09 | $6.38 | 93140 |
| 2022-11-03 | 44.47 | $6.32 | 121005 |
| 2022-11-02 | 44.87 | $6.43 | 85833 |
| 2022-11-01 | 45.60 | $6.49 | 129500 |
| 2022-10-31 | 46.39 | $6.37 | 161000 |
| 2022-10-28 | 46.87 | $6.28 | 165115 |
| 2022-10-27 | 46.77 | $6.25 | 107333 |
| 2022-10-26 | 46.67 | $6.26 | 203500 |
| 2022-10-25 | 46.59 | $6.28 | 126166 |
| 2022-10-24 | 46.32 | $6.17 | 155812 |
| 2022-10-21 | 45.66 | $6.16 | 150612 |
| 2022-10-20 | 44.97 | $6.22 | 169400 |
| 2022-10-19 | 44.48 | $6.32 | 228746 |
| 2022-10-18 | 44.10 | $6.44 | 184400 |
| 2022-10-17 | 43.89 | $6.37 | 165500 |
| 2022-10-14 | 42.94 | $6.21 | 94820 |
| 2022-10-13 | 41.85 | $6.35 | 199100 |
| 2022-10-12 | 40.81 | $6.45 | 88722 |
| 2022-10-11 | 39.90 | $6.58 | 123700 |
| 2022-10-10 | 39.01 | $6.52 | 64700 |
| 2022-10-07 | 37.63 | $6.42 | 90535 |
| 2022-10-06 | 36.17 | $6.56 | 111100 |
| 2022-10-05 | 34.77 | $6.62 | 173947 |
| 2022-10-04 | 33.31 | $6.72 | 102127 |
| 2022-10-03 | 31.88 | $6.52 | 139443 |
| 2022-09-30 | 30.14 | $6.49 | 174570 |
| 2022-09-29 | 28.31 | $6.57 | 98742 |
| 2022-09-28 | 26.49 | $6.70 | 170339 |
| 2022-09-27 | 24.63 | $6.57 | 192936 |
| 2022-09-26 | 22.67 | $6.79 | 321628 |
| 2022-09-23 | 20.73 | $7.32 | 166730 |
| 2022-09-22 | 19.61 | $7.65 | 97226 |
| 2022-09-21 | 19.21 | $7.95 | 97402 |
| 2022-09-20 | 19.78 | $7.98 | 76800 |
| 2022-09-19 | 20.57 | $8.02 | 74100 |
| 2022-09-16 | 21.29 | $7.93 | 67710 |
| 2022-09-15 | 21.74 | $7.96 | 86054 |
| 2022-09-14 | 22.61 | $8.07 | 49300 |
| 2022-09-13 | 23.75 | $8.02 | 65445 |
| 2022-09-12 | 24.95 | $8.10 | 98800 |
| 2022-09-09 | 26.22 | $7.92 | 57117 |
| 2022-09-08 | 26.99 | $7.90 | 68900 |
| 2022-09-07 | 27.49 | $7.89 | 64000 |
| 2022-09-06 | 27.91 | $7.84 | 85726 |
| 2022-09-02 | 28.42 | $7.90 | 65008 |
| 2022-09-01 | 29.25 | $7.94 | 103536 |
| 2022-08-31 | 30.19 | $8.06 | 83308 |
| 2022-08-30 | 31.61 | $8.08 | 81300 |
| 2022-08-29 | 33.23 | $8.22 | 96600 |
| 2022-08-26 | 34.76 | $8.21 | 64937 |
| 2022-08-25 | 35.97 | $8.32 | 59035 |
| 2022-08-24 | 36.73 | $8.36 | 124843 |
| 2022-08-23 | 37.53 | $8.46 | 90846 |
| 2022-08-22 | 37.60 | $8.58 | 135000 |
| 2022-08-19 | 37.03 | $8.67 | 105431 |
| 2022-08-18 | 36.43 | $8.64 | 123700 |
| 2022-08-17 | 36.01 | $8.65 | 118033 |
| 2022-08-16 | 35.57 | $8.70 | 153092 |
| 2022-08-15 | 35.11 | $8.67 | 157200 |
| 2022-08-12 | 34.69 | $8.69 | 227204 |
| 2022-08-11 | 34.25 | $8.72 | 118150 |
| 2022-08-10 | 33.46 | $8.66 | 103430 |
| 2022-08-09 | 32.87 | $8.59 | 80211 |
| 2022-08-08 | 32.56 | $8.55 | 134400 |
| 2022-08-05 | 31.96 | $8.60 | 178113 |
| 2022-08-04 | 31.42 | $8.53 | 208044 |
| 2022-08-03 | 31.10 | $8.39 | 135300 |
| 2022-08-02 | 31.13 | $8.27 | 116111 |
| 2022-08-01 | 31.60 | $8.19 | 200300 |
| 2022-07-29 | 32.39 | $8.02 | 194916 |
| 2022-07-28 | 33.68 | $7.98 | 118743 |
| 2022-07-27 | 35.26 | $8.00 | 117700 |
| 2022-07-26 | 36.92 | $7.92 | 71000 |
| 2022-07-25 | 38.38 | $7.97 | 97404 |
| 2022-07-22 | 40.14 | $7.93 | 74700 |
| 2022-07-21 | 42.04 | $7.95 | 75200 |
| 2022-07-20 | 43.75 | $7.99 | 107947 |
| 2022-07-19 | 45.54 | $7.85 | 132300 |
| 2022-07-18 | 46.67 | $7.65 | 126405 |
| 2022-07-15 | 47.24 | $7.70 | 72500 |
| 2022-07-14 | 47.56 | $7.65 | 75900 |
| 2022-07-13 | 47.61 | $7.65 | 59421 |
| 2022-07-12 | 47.72 | $7.66 | 39650 |
| 2022-07-11 | 47.97 | $7.64 | 53447 |
| 2022-07-08 | 48.23 | $7.68 | 72200 |
| 2022-07-07 | 48.50 | $7.65 | 63202 |
| 2022-07-06 | 48.42 | $7.57 | 39700 |
| 2022-07-05 | 47.96 | $7.57 | 92742 |
| 2022-07-01 | 47.47 | $7.60 | 106722 |
| 2022-06-30 | 46.98 | $7.59 | 63300 |
| 2022-06-29 | 46.41 | $7.57 | 63700 |
| 2022-06-28 | 45.91 | $7.61 | 52600 |
| 2022-06-27 | 45.44 | $7.61 | 77435 |
| 2022-06-24 | 44.90 | $7.64 | 91405 |
| 2022-06-23 | 44.41 | $7.63 | 113475 |
| 2022-06-22 | 43.59 | $7.62 | 91259 |
| 2022-06-21 | 42.73 | $7.71 | 84609 |
| 2022-06-17 | 41.91 | $7.80 | 98200 |
| 2022-06-16 | 41.18 | $7.78 | 98914 |
| 2022-06-15 | 40.41 | $7.98 | 92700 |
| 2022-06-14 | 39.87 | $7.95 | 95600 |
| 2022-06-13 | 39.11 | $7.91 | 192016 |
| 2022-06-10 | 38.32 | $8.36 | 95432 |
| 2022-06-09 | 38.33 | $8.54 | 61832 |
| 2022-06-08 | 38.81 | $8.63 | 52400 |
| 2022-06-07 | 39.52 | $8.68 | 56036 |
| 2022-06-06 | 40.26 | $8.61 | 81800 |
| 2022-06-03 | 41.05 | $8.65 | 68946 |
| 2022-06-02 | 41.44 | $8.69 | 78614 |
| 2022-06-01 | 41.86 | $8.62 | 121023 |
| 2022-05-31 | 42.31 | $8.68 | 136933 |
| 2022-05-27 | 42.59 | $8.59 | 115800 |
| 2022-05-26 | 42.53 | $8.46 | 116900 |
| 2022-05-25 | 41.94 | $8.37 | 61100 |
| 2022-05-24 | 40.67 | $8.31 | 173338 |
| 2022-05-23 | 39.34 | $8.40 | 60734 |
| 2022-05-20 | 38.20 | $8.40 | 78900 |
| 2022-05-19 | 36.99 | $8.46 | 121604 |
| 2022-05-18 | 35.72 | $8.52 | 91928 |
| 2022-05-17 | 34.71 | $8.58 | 60240 |
| 2022-05-16 | 33.70 | $8.54 | 117334 |
| 2022-05-13 | 32.15 | $8.46 | 133100 |
| 2022-05-12 | 30.53 | $8.51 | 105400 |
| 2022-05-11 | 28.91 | $8.62 | 67745 |
| 2022-05-10 | 27.35 | $8.65 | 83700 |
| 2022-05-09 | 25.61 | $8.60 | 203600 |
| 2022-05-06 | 23.78 | $8.92 | 123900 |
| 2022-05-05 | 22.27 | $9.06 | 107508 |
| 2022-05-04 | 20.99 | $9.32 | 82045 |
| 2022-05-03 | 20.12 | $9.33 | 83608 |
| 2022-05-02 | 19.21 | $9.23 | 177510 |
| 2022-04-29 | 18.24 | $9.44 | 77300 |
| 2022-04-28 | 18.06 | $9.50 | 134054 |
| 2022-04-27 | 18.10 | $9.59 | 74900 |
| 2022-04-26 | 18.41 | $9.56 | 108400 |
| 2022-04-25 | 18.49 | $9.60 | 156068 |
| 2022-04-22 | 18.71 | $9.60 | 95730 |
| 2022-04-21 | 19.02 | $9.71 | 70551 |
| 2022-04-20 | 19.72 | $9.80 | 171500 |
| 2022-04-19 | 20.58 | $9.72 | 154607 |
| 2022-04-18 | 20.88 | $9.63 | 172550 |
| 2022-04-14 | 20.95 | $9.61 | 60790 |
| 2022-04-13 | 20.82 | $9.59 | 91120 |
| 2022-04-12 | 20.64 | $9.65 | 76100 |
| 2022-04-11 | 20.56 | $9.61 | 79410 |
| 2022-04-08 | 20.48 | $9.64 | 104330 |
| 2022-04-07 | 20.49 | $9.75 | 110744 |
| 2022-04-06 | 20.79 | $9.72 | 78946 |
| 2022-04-05 | 21.11 | $9.82 | 122728 |
| 2022-04-04 | 21.63 | $9.90 | 95123 |
| 2022-04-01 | 22.17 | $9.78 | 137938 |
| 2022-03-31 | 22.37 | $9.79 | 106300 |
| 2022-03-30 | 22.57 | $9.72 | 93220 |
| 2022-03-29 | 22.89 | $9.73 | 119721 |
| 2022-03-28 | 22.82 | $9.54 | 162411 |
| 2022-03-25 | 22.39 | $9.61 | 90491 |
| 2022-03-24 | 22.11 | $9.64 | 139333 |
| 2022-03-23 | 21.90 | $9.72 | 102061 |
| 2022-03-22 | 21.82 | $9.80 | 125800 |
| 2022-03-21 | 22.02 | $9.79 | 183100 |
| 2022-03-18 | 22.22 | $9.90 | 154200 |
| 2022-03-17 | 22.54 | $9.80 | 104100 |
| 2022-03-16 | 22.46 | $9.63 | 156500 |
| 2022-03-15 | 21.99 | $9.51 | 114431 |
| 2022-03-14 | 21.49 | $9.34 | 193152 |
| 2022-03-11 | 20.83 | $9.61 | 153614 |
| 2022-03-10 | 20.72 | $9.71 | 87841 |
| 2022-03-09 | 20.83 | $9.81 | 103727 |
| 2022-03-08 | 21.13 | $9.78 | 98507 |
| 2022-03-07 | 21.19 | $9.81 | 149535 |
| 2022-03-04 | 21.34 | $9.98 | 137400 |
| 2022-03-03 | 21.90 | $9.99 | 81100 |
| 2022-03-02 | 22.52 | $9.98 | 66700 |
| 2022-03-01 | 23.20 | $9.99 | 107000 |
| 2022-02-28 | 23.80 | $10.03 | 158900 |
| 2022-02-25 | 24.14 | $9.99 | 123800 |
| 2022-02-24 | 24.35 | $9.76 | 302150 |
| 2022-02-23 | 24.24 | $9.96 | 99425 |
| 2022-02-22 | 24.68 | $10.04 | 194242 |
| 2022-02-18 | 25.31 | $10.19 | 112300 |
| 2022-02-17 | 26.37 | $10.30 | 242924 |
| 2022-02-16 | 27.68 | $10.51 | 209500 |
| 2022-02-15 | 29.04 | $10.31 | 137200 |
| 2022-02-14 | 30.01 | $10.14 | 150100 |
| 2022-02-11 | 30.75 | $10.18 | 127229 |
| 2022-02-10 | 31.79 | $10.22 | 97308 |
| 2022-02-09 | 33.04 | $10.30 | 131500 |
| 2022-02-08 | 34.44 | $10.16 | 170514 |
| 2022-02-07 | 35.58 | $10.17 | 116500 |
| 2022-02-04 | 36.95 | $10.13 | 142200 |
| 2022-02-03 | 38.09 | $10.03 | 119700 |
| 2022-02-02 | 39.29 | $10.19 | 177900 |
| 2022-02-01 | 40.97 | $10.50 | 197210 |
| 2022-01-31 | 42.74 | $10.11 | 140640 |
| 2022-01-28 | 43.34 | $9.99 | 165800 |
| 2022-01-27 | 43.71 | $9.96 | 122642 |
| 2022-01-26 | 43.95 | $9.79 | 122408 |
| 2022-01-25 | 43.80 | $9.66 | 165300 |
| 2022-01-24 | 42.84 | $9.62 | 554431 |
| 2022-01-21 | 41.84 | $9.99 | 175547 |
| 2022-01-20 | 41.70 | $10.30 | 193100 |
| 2022-01-19 | 42.48 | $10.31 | 128800 |
| 2022-01-18 | 43.19 | $10.33 | 365800 |
| 2022-01-14 | 43.96 | $10.33 | 181915 |
| 2022-01-13 | 44.30 | $10.27 | 220300 |
| 2022-01-12 | 44.82 | $10.30 | 147748 |
| 2022-01-11 | 45.00 | $10.29 | 292703 |
| 2022-01-10 | 45.19 | $10.27 | 139900 |
| 2022-01-07 | 45.55 | $10.33 | 91100 |
| 2022-01-06 | 45.95 | $10.31 | 112100 |
| 2022-01-05 | 46.37 | $10.27 | 161946 |
| 2022-01-04 | 46.84 | $10.33 | 172400 |
| 2022-01-03 | 47.38 | $10.25 | 238916 |
| 2021-12-31 | 47.53 | $10.18 | 198600 |
| 2021-12-30 | 47.15 | $10.18 | 275822 |
| 2021-12-29 | 46.75 | $10.19 | 409300 |
| 2021-12-28 | 46.33 | $10.35 | 181640 |
| 2021-12-27 | 46.18 | $10.35 | 208600 |
| 2021-12-23 | 45.76 | $10.35 | 163400 |
| 2021-12-22 | 45.35 | $10.34 | 194300 |
| 2021-12-21 | 44.81 | $10.35 | 151800 |
| 2021-12-20 | 44.00 | $10.16 | 278600 |
| 2021-12-17 | 42.77 | $10.35 | 187600 |
| 2021-12-16 | 41.67 | $10.33 | 122822 |
| 2021-12-15 | 40.57 | $10.31 | 102275 |
| 2021-12-14 | 38.81 | $10.31 | 170829 |
| 2021-12-13 | 36.84 | $10.20 | 190135 |
| 2021-12-10 | 34.80 | $10.28 | 192800 |
| 2021-12-09 | 32.68 | $10.36 | 124500 |
| 2021-12-08 | 30.49 | $10.29 | 362700 |
| 2021-12-07 | 28.18 | $10.40 | 123700 |
| 2021-12-06 | 25.96 | $10.29 | 385900 |
| 2021-12-03 | 23.62 | $10.39 | 288519 |
| 2021-12-02 | 21.66 | $10.68 | 147800 |
| 2021-12-01 | 19.96 | $10.55 | 191935 |
| 2021-11-30 | 18.17 | $10.66 | 233749 |
| 2021-11-29 | 16.44 | $10.93 | 190707 |
| 2021-11-26 | 15.16 | $10.97 | 185401 |
| 2021-11-24 | 14.13 | $11.13 | 128500 |
| 2021-11-23 | 13.60 | $11.23 | 166953 |
| 2021-11-22 | 13.34 | $11.25 | 137200 |
| 2021-11-19 | 13.11 | $11.32 | 185549 |
| 2021-11-18 | 12.68 | $11.31 | 74635 |
| 2021-11-17 | 13.00 | $11.38 | 92800 |
| 2021-11-16 | 13.67 | $11.42 | 174409 |
| 2021-11-15 | 13.86 | $11.45 | 118400 |
| 2021-11-12 | 14.45 | $11.40 | 74032 |
| 2021-11-11 | 15.03 | $11.35 | 43247 |
| 2021-11-10 | 15.53 | $11.20 | 185500 |
| 2021-11-09 | 16.04 | $11.35 | 94441 |
| 2021-11-08 | 16.53 | $11.38 | 75100 |
| 2021-11-05 | 17.04 | $11.28 | 138114 |
| 2021-11-04 | 17.74 | $11.30 | 61548 |
| 2021-11-03 | 17.97 | $11.31 | 132800 |
| 2021-11-02 | 18.22 | $11.30 | 96400 |
| 2021-11-01 | 18.52 | $11.28 | 139900 |
| 2021-10-29 | 18.84 | $11.30 | 183504 |
| 2021-10-28 | 19.36 | $11.26 | 61100 |
| 2021-10-27 | 20.01 | $11.19 | 180501 |
| 2021-10-26 | 20.92 | $11.24 | 94437 |
| 2021-10-25 | 21.56 | $11.23 | 126610 |
| 2021-10-22 | 22.24 | $11.30 | 154500 |
| 2021-10-21 | 22.85 | $11.26 | 141746 |
| 2021-10-20 | 23.50 | $11.33 | 189309 |
| 2021-10-19 | 23.67 | $11.30 | 227557 |
| 2021-10-18 | 24.10 | $11.25 | 148286 |
| 2021-10-15 | 24.76 | $11.16 | 89108 |
| 2021-10-14 | 25.61 | $11.18 | 139130 |
| 2021-10-13 | 26.41 | $11.16 | 172907 |
| 2021-10-12 | 27.41 | $11.15 | 87700 |
| 2021-10-11 | 28.41 | $11.15 | 99422 |
| 2021-10-08 | 29.47 | $11.12 | 80400 |
| 2021-10-07 | 30.65 | $11.14 | 81400 |
| 2021-10-06 | 31.85 | $11.12 | 77508 |
| 2021-10-05 | 33.32 | $11.10 | 92427 |
| 2021-10-04 | 34.96 | $11.01 | 107200 |
| 2021-10-01 | 36.68 | $11.10 | 68401 |
| 2021-09-30 | 38.40 | $11.05 | 83704 |
| 2021-09-29 | 40.27 | $10.94 | 138700 |
| 2021-09-28 | 42.39 | $11.00 | 156938 |
| 2021-09-27 | 44.34 | $11.09 | 170400 |
| 2021-09-24 | 46.25 | $11.16 | 115967 |
| 2021-09-23 | 47.95 | $11.27 | 74608 |
| 2021-09-22 | 49.33 | $11.26 | 103225 |
| 2021-09-21 | 50.85 | $11.17 | 53500 |
| 2021-09-20 | 52.56 | $11.10 | 181200 |
| 2021-09-17 | 54.37 | $11.31 | 87312 |
| 2021-09-16 | 55.27 | $11.41 | 151340 |
| 2021-09-15 | 55.74 | $11.41 | 165800 |
| 2021-09-14 | 56.25 | $11.32 | 144145 |
| 2021-09-13 | 56.86 | $11.44 | 79700 |
| 2021-09-10 | 57.03 | $11.35 | 145600 |
| 2021-09-09 | 57.21 | $11.42 | 166200 |
| 2021-09-08 | 57.51 | $11.37 | 140754 |
| 2021-09-07 | 57.88 | $11.35 | 110900 |
| 2021-09-03 | 58.23 | $11.34 | 82005 |
| 2021-09-02 | 58.53 | $11.39 | 79329 |
| 2021-09-01 | 58.72 | $11.41 | 73345 |
| 2021-08-31 | 58.91 | $11.40 | 87300 |
| 2021-08-30 | 59.12 | $11.32 | 77375 |
| 2021-08-27 | 59.41 | $11.32 | 91800 |
| 2021-08-26 | 59.72 | $11.27 | 60200 |
| 2021-08-25 | 60.04 | $11.31 | 94834 |
| 2021-08-24 | 60.30 | $11.31 | 102710 |
| 2021-08-23 | 60.61 | $11.27 | 98500 |
| 2021-08-20 | 60.93 | $11.27 | 158926 |
| 2021-08-19 | 61.27 | $11.18 | 421115 |
| 2021-08-18 | 61.63 | $11.57 | 146528 |
| 2021-08-17 | 60.82 | $11.58 | 172337 |
| 2021-08-16 | 59.80 | $11.69 | 216800 |
| 2021-08-13 | 58.74 | $11.58 | 225600 |
| 2021-08-12 | 57.65 | $11.48 | 78200 |
| 2021-08-11 | 56.53 | $11.42 | 91227 |
| 2021-08-10 | 55.37 | $11.38 | 94101 |
| 2021-08-09 | 54.15 | $11.36 | 93400 |
| 2021-08-06 | 52.88 | $11.35 | 127600 |
| 2021-08-05 | 51.54 | $11.32 | 70633 |
| 2021-08-04 | 50.13 | $11.32 | 221203 |
| 2021-08-03 | 48.65 | $11.25 | 157231 |
| 2021-08-02 | 47.11 | $11.18 | 130602 |
| 2021-07-30 | 45.49 | $11.16 | 129600 |
| 2021-07-29 | 43.79 | $11.16 | 98400 |
| 2021-07-28 | 41.96 | $11.14 | 107438 |
| 2021-07-27 | 40.04 | $11.12 | 112520 |
| 2021-07-26 | 38.02 | $11.11 | 115735 |
| 2021-07-23 | 35.89 | $11.14 | 92338 |
| 2021-07-22 | 33.60 | $11.10 | 100819 |
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