Is Acacia Research Corporation (ACTG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Acacia Research Corporation (ACTG) research center and poll results.
NASDAQ : ACTG
Acacia Research Corporation
$4.54 USD
$0.07 (1.57%)
- Volume
- 292.19K
- Average Volume
- 249.55K
- Market Capitalization
- $438.51M
- P/E Ratio
- -24.27
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $5.27
- Year Low
- $3.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.56
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.57
2026-07-17
Close Price
$4.54
Vol: 292908
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.00
Average
4.35
Maximum
6.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.57 | $4.54 | 292908 |
| 2026-07-16 | 4.58 | $4.47 | 196832 |
| 2026-07-15 | 4.59 | $4.45 | 131500 |
| 2026-07-14 | 4.61 | $4.37 | 135700 |
| 2026-07-13 | 4.62 | $4.41 | 112829 |
| 2026-07-10 | 4.63 | $4.42 | 515900 |
| 2026-07-09 | 4.65 | $4.38 | 694600 |
| 2026-07-08 | 4.66 | $4.46 | 154944 |
| 2026-07-07 | 4.67 | $4.45 | 293831 |
| 2026-07-06 | 4.68 | $4.50 | 214913 |
| 2026-07-02 | 4.69 | $4.54 | 183246 |
| 2026-07-01 | 4.70 | $4.70 | 184600 |
| 2026-06-30 | 4.70 | $4.66 | 221100 |
| 2026-06-29 | 4.70 | $4.66 | 334122 |
| 2026-06-26 | 4.70 | $4.69 | 786735 |
| 2026-06-25 | 4.70 | $4.70 | 129700 |
| 2026-06-24 | 4.69 | $4.70 | 186115 |
| 2026-06-23 | 4.69 | $4.79 | 298800 |
| 2026-06-22 | 4.69 | $4.74 | 172271 |
| 2026-06-18 | 4.68 | $4.86 | 256405 |
| 2026-06-17 | 4.66 | $4.71 | 239033 |
| 2026-06-16 | 4.66 | $4.68 | 491028 |
| 2026-06-15 | 4.66 | $4.70 | 199241 |
| 2026-06-12 | 4.65 | $4.68 | 222624 |
| 2026-06-11 | 4.65 | $4.66 | 210623 |
| 2026-06-10 | 4.65 | $4.66 | 211833 |
| 2026-06-09 | 4.65 | $4.73 | 342000 |
| 2026-06-08 | 4.65 | $4.64 | 219000 |
| 2026-06-05 | 4.65 | $4.62 | 293900 |
| 2026-06-04 | 4.66 | $4.70 | 227922 |
| 2026-06-03 | 4.67 | $4.64 | 234000 |
| 2026-06-02 | 4.70 | $4.73 | 250600 |
| 2026-06-01 | 4.72 | $4.63 | 180257 |
| 2026-05-29 | 4.74 | $4.65 | 238100 |
| 2026-05-28 | 4.77 | $4.70 | 142100 |
| 2026-05-27 | 4.78 | $4.67 | 180819 |
| 2026-05-26 | 4.79 | $4.65 | 196500 |
| 2026-05-22 | 4.81 | $4.66 | 192446 |
| 2026-05-21 | 4.82 | $4.58 | 155700 |
| 2026-05-20 | 4.83 | $4.59 | 154026 |
| 2026-05-19 | 4.85 | $4.59 | 195600 |
| 2026-05-18 | 4.87 | $4.64 | 319508 |
| 2026-05-15 | 4.88 | $4.58 | 179902 |
| 2026-05-14 | 4.90 | $4.67 | 227431 |
| 2026-05-13 | 4.92 | $4.72 | 232600 |
| 2026-05-12 | 4.93 | $4.69 | 240000 |
| 2026-05-11 | 4.94 | $4.64 | 335504 |
| 2026-05-08 | 4.96 | $4.66 | 277420 |
| 2026-05-07 | 4.97 | $4.71 | 550400 |
| 2026-05-06 | 4.99 | $5.07 | 294101 |
| 2026-05-05 | 4.99 | $5.12 | 212000 |
| 2026-05-04 | 4.99 | $5.16 | 244100 |
| 2026-05-01 | 4.98 | $5.13 | 184437 |
| 2026-04-30 | 4.97 | $5.08 | 279700 |
| 2026-04-29 | 4.97 | $4.96 | 194952 |
| 2026-04-28 | 4.96 | $4.95 | 160249 |
| 2026-04-27 | 4.95 | $4.93 | 165147 |
| 2026-04-24 | 4.95 | $4.86 | 144429 |
| 2026-04-23 | 4.96 | $4.83 | 346927 |
| 2026-04-22 | 4.97 | $4.97 | 141700 |
| 2026-04-21 | 4.97 | $4.94 | 243347 |
| 2026-04-20 | 4.97 | $4.97 | 225378 |
| 2026-04-17 | 4.96 | $5.02 | 269700 |
| 2026-04-16 | 4.96 | $4.99 | 246144 |
| 2026-04-15 | 4.96 | $4.93 | 138512 |
| 2026-04-14 | 4.97 | $4.95 | 184700 |
| 2026-04-13 | 4.97 | $5.00 | 249500 |
| 2026-04-10 | 4.96 | $4.90 | 142415 |
| 2026-04-09 | 4.96 | $5.06 | 443100 |
| 2026-04-08 | 4.96 | $5.00 | 336824 |
| 2026-04-07 | 4.91 | $5.13 | 313247 |
| 2026-04-06 | 4.86 | $5.02 | 139700 |
| 2026-04-02 | 4.81 | $5.00 | 216600 |
| 2026-04-01 | 4.77 | $4.92 | 277443 |
| 2026-03-31 | 4.73 | $4.81 | 216943 |
| 2026-03-30 | 4.70 | $4.84 | 418703 |
| 2026-03-27 | 4.66 | $4.84 | 375313 |
| 2026-03-26 | 4.63 | $5.02 | 261112 |
| 2026-03-25 | 4.59 | $5.04 | 351438 |
| 2026-03-24 | 4.54 | $5.04 | 433240 |
| 2026-03-23 | 4.49 | $4.91 | 228000 |
| 2026-03-20 | 4.45 | $4.85 | 599543 |
| 2026-03-19 | 4.41 | $4.92 | 302533 |
| 2026-03-18 | 4.37 | $5.04 | 509235 |
| 2026-03-17 | 4.32 | $5.04 | 491904 |
| 2026-03-16 | 4.27 | $4.93 | 598300 |
| 2026-03-13 | 4.23 | $4.88 | 452421 |
| 2026-03-12 | 4.18 | $4.87 | 897811 |
| 2026-03-11 | 4.14 | $5.00 | 2.8M |
| 2026-03-10 | 4.10 | $4.15 | 159233 |
| 2026-03-09 | 4.10 | $4.11 | 486750 |
| 2026-03-06 | 4.10 | $4.08 | 210000 |
| 2026-03-05 | 4.10 | $4.12 | 96100 |
| 2026-03-04 | 4.09 | $4.19 | 257924 |
| 2026-03-03 | 4.08 | $4.13 | 372600 |
| 2026-03-02 | 4.08 | $4.13 | 357525 |
| 2026-02-27 | 4.07 | $4.19 | 232420 |
| 2026-02-26 | 4.06 | $4.18 | 195625 |
| 2026-02-25 | 4.04 | $4.07 | 64711 |
| 2026-02-24 | 4.03 | $4.03 | 198546 |
| 2026-02-23 | 4.03 | $4.04 | 232318 |
| 2026-02-20 | 4.03 | $4.16 | 275300 |
| 2026-02-19 | 4.02 | $4.12 | 251100 |
| 2026-02-18 | 4.01 | $4.06 | 171048 |
| 2026-02-17 | 4.01 | $4.00 | 126500 |
| 2026-02-13 | 4.00 | $4.01 | 125526 |
| 2026-02-12 | 3.98 | $3.97 | 178300 |
| 2026-02-11 | 3.98 | $4.06 | 213700 |
| 2026-02-10 | 3.96 | $4.11 | 224306 |
| 2026-02-09 | 3.95 | $4.15 | 199700 |
| 2026-02-06 | 3.93 | $4.20 | 470300 |
| 2026-02-05 | 3.91 | $3.99 | 489013 |
| 2026-02-04 | 3.88 | $4.04 | 227825 |
| 2026-02-03 | 3.87 | $3.98 | 187104 |
| 2026-02-02 | 3.85 | $4.07 | 246835 |
| 2026-01-30 | 3.83 | $3.98 | 263806 |
| 2026-01-29 | 3.82 | $3.94 | 286612 |
| 2026-01-28 | 3.81 | $3.83 | 73706 |
| 2026-01-27 | 3.81 | $3.93 | 67109 |
| 2026-01-26 | 3.80 | $3.94 | 87847 |
| 2026-01-23 | 3.79 | $3.96 | 138600 |
| 2026-01-22 | 3.78 | $4.01 | 173645 |
| 2026-01-21 | 3.76 | $4.00 | 263269 |
| 2026-01-20 | 3.75 | $3.93 | 199329 |
| 2026-01-16 | 3.74 | $3.81 | 120529 |
| 2026-01-15 | 3.73 | $3.77 | 164704 |
| 2026-01-14 | 3.73 | $3.82 | 175312 |
| 2026-01-13 | 3.73 | $3.83 | 265600 |
| 2026-01-12 | 3.73 | $3.90 | 247300 |
| 2026-01-09 | 3.73 | $3.76 | 194702 |
| 2026-01-08 | 3.73 | $3.64 | 167300 |
| 2026-01-07 | 3.74 | $3.55 | 249139 |
| 2026-01-06 | 3.75 | $3.72 | 134839 |
| 2026-01-05 | 3.75 | $3.63 | 79933 |
| 2026-01-02 | 3.76 | $3.74 | 174000 |
| 2025-12-31 | 3.77 | $3.74 | 124000 |
| 2025-12-30 | 3.77 | $3.73 | 88100 |
| 2025-12-29 | 3.78 | $3.73 | 77726 |
| 2025-12-26 | 3.78 | $3.73 | 253835 |
| 2025-12-24 | 3.78 | $3.80 | 121846 |
| 2025-12-23 | 3.77 | $3.67 | 154600 |
| 2025-12-22 | 3.77 | $3.73 | 74244 |
| 2025-12-19 | 3.76 | $3.70 | 174000 |
| 2025-12-18 | 3.75 | $3.73 | 152237 |
| 2025-12-17 | 3.74 | $3.71 | 151901 |
| 2025-12-16 | 3.73 | $3.83 | 440000 |
| 2025-12-15 | 3.71 | $3.78 | 131222 |
| 2025-12-12 | 3.70 | $3.85 | 234715 |
| 2025-12-11 | 3.69 | $3.81 | 168943 |
| 2025-12-10 | 3.68 | $3.80 | 561600 |
| 2025-12-09 | 3.68 | $3.76 | 92647 |
| 2025-12-08 | 3.67 | $3.73 | 197400 |
| 2025-12-05 | 3.67 | $3.70 | 187711 |
| 2025-12-04 | 3.66 | $3.83 | 144000 |
| 2025-12-03 | 3.65 | $3.96 | 222450 |
| 2025-12-02 | 3.62 | $3.86 | 596200 |
| 2025-12-01 | 3.59 | $3.85 | 234450 |
| 2025-11-28 | 3.57 | $3.74 | 117600 |
| 2025-11-26 | 3.55 | $3.70 | 192430 |
| 2025-11-25 | 3.53 | $3.68 | 163045 |
| 2025-11-24 | 3.51 | $3.60 | 98133 |
| 2025-11-21 | 3.51 | $3.58 | 212312 |
| 2025-11-20 | 3.50 | $3.49 | 227223 |
| 2025-11-19 | 3.51 | $3.50 | 230800 |
| 2025-11-18 | 3.51 | $3.45 | 127500 |
| 2025-11-17 | 3.51 | $3.50 | 118900 |
| 2025-11-14 | 3.52 | $3.67 | 257700 |
| 2025-11-13 | 3.51 | $3.65 | 364909 |
| 2025-11-12 | 3.51 | $3.63 | 203034 |
| 2025-11-11 | 3.50 | $3.71 | 195845 |
| 2025-11-10 | 3.48 | $3.65 | 290600 |
| 2025-11-07 | 3.47 | $3.56 | 273116 |
| 2025-11-06 | 3.46 | $3.58 | 322000 |
| 2025-11-05 | 3.45 | $3.62 | 616744 |
| 2025-11-04 | 3.44 | $3.28 | 117946 |
| 2025-11-03 | 3.45 | $3.26 | 221513 |
| 2025-10-31 | 3.45 | $3.47 | 341023 |
| 2025-10-30 | 3.44 | $3.34 | 83064 |
| 2025-10-29 | 3.44 | $3.32 | 135900 |
| 2025-10-28 | 3.43 | $3.42 | 136500 |
| 2025-10-27 | 3.42 | $3.44 | 134800 |
| 2025-10-24 | 3.41 | $3.55 | 126824 |
| 2025-10-23 | 3.40 | $3.57 | 78664 |
| 2025-10-22 | 3.39 | $3.50 | 124100 |
| 2025-10-21 | 3.38 | $3.56 | 117500 |
| 2025-10-20 | 3.36 | $3.55 | 219201 |
| 2025-10-17 | 3.35 | $3.49 | 267718 |
| 2025-10-16 | 3.34 | $3.62 | 384727 |
| 2025-10-15 | 3.33 | $3.45 | 110400 |
| 2025-10-14 | 3.33 | $3.42 | 96200 |
| 2025-10-13 | 3.32 | $3.41 | 131500 |
| 2025-10-10 | 3.32 | $3.36 | 174500 |
| 2025-10-09 | 3.32 | $3.44 | 159545 |
| 2025-10-08 | 3.31 | $3.40 | 96200 |
| 2025-10-07 | 3.30 | $3.36 | 76300 |
| 2025-10-06 | 3.29 | $3.35 | 128435 |
| 2025-10-03 | 3.29 | $3.29 | 93647 |
| 2025-10-02 | 3.29 | $3.20 | 119216 |
| 2025-10-01 | 3.30 | $3.27 | 154300 |
| 2025-09-30 | 3.30 | $3.25 | 163238 |
| 2025-09-29 | 3.30 | $3.25 | 109361 |
| 2025-09-26 | 3.31 | $3.29 | 90200 |
| 2025-09-25 | 3.31 | $3.25 | 102600 |
| 2025-09-24 | 3.31 | $3.34 | 102400 |
| 2025-09-23 | 3.31 | $3.28 | 106200 |
| 2025-09-22 | 3.31 | $3.32 | 182431 |
| 2025-09-19 | 3.31 | $3.31 | 386702 |
| 2025-09-18 | 3.30 | $3.40 | 185800 |
| 2025-09-17 | 3.30 | $3.31 | 157300 |
| 2025-09-16 | 3.29 | $3.40 | 213000 |
| 2025-09-15 | 3.29 | $3.36 | 233936 |
| 2025-09-12 | 3.29 | $3.29 | 584400 |
| 2025-09-11 | 3.29 | $3.26 | 157600 |
| 2025-09-10 | 3.30 | $3.15 | 134600 |
| 2025-09-09 | 3.31 | $3.20 | 198530 |
| 2025-09-08 | 3.31 | $3.38 | 242960 |
| 2025-09-05 | 3.31 | $3.30 | 88000 |
| 2025-09-04 | 3.31 | $3.34 | 141300 |
| 2025-09-03 | 3.31 | $3.24 | 174300 |
| 2025-09-02 | 3.32 | $3.33 | 221000 |
| 2025-08-29 | 3.33 | $3.41 | 285134 |
| 2025-08-28 | 3.34 | $3.28 | 109246 |
| 2025-08-27 | 3.35 | $3.29 | 109100 |
| 2025-08-26 | 3.36 | $3.29 | 107800 |
| 2025-08-25 | 3.39 | $3.25 | 115214 |
| 2025-08-22 | 3.42 | $3.34 | 240400 |
| 2025-08-21 | 3.44 | $3.26 | 159300 |
| 2025-08-20 | 3.46 | $3.24 | 106100 |
| 2025-08-19 | 3.49 | $3.25 | 170826 |
| 2025-08-18 | 3.51 | $3.30 | 140631 |
| 2025-08-15 | 3.53 | $3.34 | 376800 |
| 2025-08-14 | 3.55 | $3.37 | 288700 |
| 2025-08-13 | 3.57 | $3.44 | 285354 |
| 2025-08-12 | 3.58 | $3.34 | 414511 |
| 2025-08-11 | 3.60 | $3.29 | 175015 |
| 2025-08-08 | 3.62 | $3.25 | 282300 |
| 2025-08-07 | 3.66 | $3.33 | 310900 |
| 2025-08-06 | 3.68 | $3.26 | 716334 |
| 2025-08-05 | 3.71 | $3.59 | 127516 |
| 2025-08-04 | 3.72 | $3.56 | 138800 |
| 2025-08-01 | 3.73 | $3.43 | 222753 |
| 2025-07-31 | 3.74 | $3.54 | 118007 |
| 2025-07-30 | 3.75 | $3.61 | 226114 |
| 2025-07-29 | 3.76 | $3.74 | 134900 |
| 2025-07-28 | 3.75 | $3.82 | 160342 |
| 2025-07-25 | 3.74 | $3.77 | 143908 |
| 2025-07-24 | 3.73 | $3.78 | 110243 |
| 2025-07-23 | 3.72 | $3.79 | 116100 |
| 2025-07-22 | 3.72 | $3.69 | 98600 |
| 2025-07-21 | 3.71 | $3.64 | 106728 |
| 2025-07-18 | 3.71 | $3.70 | 115005 |
| 2025-07-17 | 3.71 | $3.76 | 120200 |
| 2025-07-16 | 3.70 | $3.76 | 177020 |
| 2025-07-15 | 3.70 | $3.66 | 234404 |
| 2025-07-14 | 3.70 | $3.77 | 328133 |
| 2025-07-11 | 3.70 | $3.97 | 375500 |
| 2025-07-10 | 3.70 | $3.84 | 247241 |
| 2025-07-09 | 3.70 | $3.81 | 167400 |
| 2025-07-08 | 3.70 | $3.79 | 201316 |
| 2025-07-07 | 3.70 | $3.69 | 144500 |
| 2025-07-03 | 3.70 | $3.74 | 66800 |
| 2025-07-02 | 3.70 | $3.74 | 102000 |
| 2025-07-01 | 3.70 | $3.67 | 156809 |
| 2025-06-30 | 3.70 | $3.58 | 117814 |
| 2025-06-27 | 3.71 | $3.69 | 349714 |
| 2025-06-26 | 3.72 | $3.62 | 135600 |
| 2025-06-25 | 3.73 | $3.56 | 135011 |
| 2025-06-24 | 3.74 | $3.65 | 137334 |
| 2025-06-23 | 3.75 | $3.61 | 124042 |
| 2025-06-20 | 3.75 | $3.58 | 255200 |
| 2025-06-18 | 3.76 | $3.66 | 161044 |
| 2025-06-17 | 3.77 | $3.68 | 145501 |
| 2025-06-16 | 3.77 | $3.72 | 122800 |
| 2025-06-13 | 3.77 | $3.68 | 170849 |
| 2025-06-12 | 3.78 | $3.81 | 184830 |
| 2025-06-11 | 3.77 | $3.82 | 381415 |
| 2025-06-10 | 3.78 | $3.83 | 144400 |
| 2025-06-09 | 3.78 | $3.82 | 160400 |
| 2025-06-06 | 3.78 | $3.83 | 102800 |
| 2025-06-05 | 3.76 | $3.75 | 99546 |
| 2025-06-04 | 3.73 | $3.72 | 90300 |
| 2025-06-03 | 3.70 | $3.77 | 193500 |
| 2025-06-02 | 3.66 | $3.71 | 271200 |
| 2025-05-30 | 3.63 | $3.73 | 230608 |
| 2025-05-29 | 3.60 | $3.83 | 67100 |
| 2025-05-28 | 3.57 | $3.83 | 117900 |
| 2025-05-27 | 3.53 | $3.86 | 160200 |
| 2025-05-23 | 3.49 | $3.74 | 178549 |
| 2025-05-22 | 3.46 | $3.67 | 225332 |
| 2025-05-21 | 3.43 | $3.78 | 175946 |
| 2025-05-20 | 3.39 | $3.82 | 216800 |
| 2025-05-19 | 3.35 | $3.77 | 247909 |
| 2025-05-16 | 3.31 | $3.72 | 216100 |
| 2025-05-15 | 3.26 | $3.71 | 148000 |
| 2025-05-14 | 3.23 | $3.73 | 283123 |
| 2025-05-13 | 3.19 | $3.88 | 258830 |
| 2025-05-12 | 3.15 | $3.89 | 604104 |
| 2025-05-09 | 3.10 | $3.77 | 455500 |
| 2025-05-08 | 3.05 | $3.54 | 1.1M |
| 2025-05-07 | 3.02 | $3.07 | 126642 |
| 2025-05-06 | 3.02 | $3.08 | 151522 |
| 2025-05-05 | 3.01 | $3.07 | 117100 |
| 2025-05-02 | 3.01 | $3.16 | 180011 |
| 2025-05-01 | 3.00 | $3.15 | 208300 |
| 2025-04-30 | 3.01 | $3.09 | 154700 |
| 2025-04-29 | 3.02 | $3.13 | 194400 |
| 2025-04-28 | 3.03 | $3.08 | 216800 |
| 2025-04-25 | 3.04 | $3.13 | 294000 |
| 2025-04-24 | 3.05 | $3.07 | 172214 |
| 2025-04-23 | 3.06 | $2.98 | 157647 |
| 2025-04-22 | 3.08 | $2.93 | 189800 |
| 2025-04-21 | 3.11 | $2.92 | 267732 |
| 2025-04-17 | 3.13 | $2.89 | 180607 |
| 2025-04-16 | 3.16 | $2.94 | 157297 |
| 2025-04-15 | 3.19 | $3.01 | 149745 |
| 2025-04-14 | 3.21 | $3.02 | 312640 |
| 2025-04-11 | 3.23 | $2.91 | 1.2M |
| 2025-04-10 | 3.27 | $2.84 | 490136 |
| 2025-04-09 | 3.30 | $2.99 | 325017 |
| 2025-04-08 | 3.37 | $2.94 | 421914 |
| 2025-04-07 | 3.43 | $3.00 | 656232 |
| 2025-04-04 | 3.49 | $2.95 | 758100 |
| 2025-04-03 | 3.55 | $3.04 | 306125 |
| 2025-04-02 | 3.60 | $3.35 | 307800 |
| 2025-04-01 | 3.64 | $3.36 | 603200 |
| 2025-03-31 | 3.67 | $3.20 | 230216 |
| 2025-03-28 | 3.70 | $3.31 | 134100 |
| 2025-03-27 | 3.75 | $3.36 | 233229 |
| 2025-03-26 | 3.79 | $3.34 | 130500 |
| 2025-03-25 | 3.83 | $3.36 | 181300 |
| 2025-03-24 | 3.88 | $3.40 | 315506 |
| 2025-03-21 | 3.92 | $3.42 | 458343 |
| 2025-03-20 | 3.96 | $3.45 | 312000 |
| 2025-03-19 | 4.00 | $3.48 | 243700 |
| 2025-03-18 | 4.05 | $3.44 | 251200 |
| 2025-03-17 | 4.09 | $3.51 | 319600 |
| 2025-03-14 | 4.14 | $3.58 | 529229 |
| 2025-03-13 | 4.17 | $3.61 | 1.2M |
| 2025-03-12 | 4.20 | $4.22 | 185900 |
| 2025-03-11 | 4.21 | $4.23 | 141433 |
| 2025-03-10 | 4.21 | $4.19 | 315527 |
| 2025-03-07 | 4.21 | $4.19 | 291000 |
| 2025-03-06 | 4.22 | $4.09 | 210800 |
| 2025-03-05 | 4.23 | $3.98 | 245305 |
| 2025-03-04 | 4.25 | $3.94 | 321600 |
| 2025-03-03 | 4.26 | $3.99 | 426500 |
| 2025-02-28 | 4.28 | $4.20 | 127229 |
| 2025-02-27 | 4.29 | $4.16 | 138200 |
| 2025-02-26 | 4.29 | $4.24 | 69400 |
| 2025-02-25 | 4.30 | $4.19 | 111800 |
| 2025-02-24 | 4.30 | $4.23 | 222109 |
| 2025-02-21 | 4.31 | $4.21 | 113104 |
| 2025-02-20 | 4.32 | $4.34 | 56423 |
| 2025-02-19 | 4.32 | $4.40 | 63900 |
| 2025-02-18 | 4.32 | $4.38 | 93205 |
| 2025-02-14 | 4.33 | $4.35 | 104300 |
| 2025-02-13 | 4.33 | $4.34 | 143110 |
| 2025-02-12 | 4.33 | $4.22 | 90900 |
| 2025-02-11 | 4.33 | $4.25 | 67400 |
| 2025-02-10 | 4.34 | $4.25 | 179200 |
| 2025-02-07 | 4.34 | $4.26 | 149541 |
| 2025-02-06 | 4.34 | $4.30 | 113900 |
| 2025-02-05 | 4.34 | $4.35 | 186500 |
| 2025-02-04 | 4.34 | $4.30 | 110839 |
| 2025-02-03 | 4.34 | $4.24 | 123000 |
| 2025-01-31 | 4.34 | $4.36 | 138328 |
| 2025-01-30 | 4.34 | $4.38 | 135500 |
| 2025-01-29 | 4.34 | $4.30 | 120623 |
| 2025-01-28 | 4.34 | $4.30 | 133712 |
| 2025-01-27 | 4.35 | $4.32 | 125238 |
| 2025-01-24 | 4.36 | $4.35 | 130100 |
| 2025-01-23 | 4.36 | $4.37 | 116627 |
| 2025-01-22 | 4.37 | $4.43 | 217600 |
| 2025-01-21 | 4.36 | $4.44 | 151808 |
| 2025-01-17 | 4.35 | $4.39 | 207537 |
| 2025-01-16 | 4.36 | $4.37 | 120700 |
| 2025-01-15 | 4.37 | $4.37 | 152600 |
| 2025-01-14 | 4.37 | $4.33 | 90411 |
| 2025-01-13 | 4.38 | $4.32 | 183600 |
| 2025-01-10 | 4.39 | $4.22 | 176100 |
| 2025-01-08 | 4.40 | $4.26 | 160100 |
| 2025-01-07 | 4.41 | $4.32 | 163400 |
| 2025-01-06 | 4.42 | $4.34 | 127200 |
| 2025-01-03 | 4.43 | $4.32 | 144679 |
| 2025-01-02 | 4.44 | $4.35 | 188100 |
| 2024-12-31 | 4.45 | $4.34 | 208900 |
| 2024-12-30 | 4.45 | $4.33 | 122823 |
| 2024-12-27 | 4.47 | $4.37 | 132600 |
| 2024-12-26 | 4.47 | $4.44 | 147045 |
| 2024-12-24 | 4.47 | $4.51 | 98000 |
| 2024-12-23 | 4.48 | $4.45 | 230141 |
| 2024-12-20 | 4.48 | $4.42 | 845517 |
| 2024-12-19 | 4.49 | $4.31 | 304100 |
| 2024-12-18 | 4.50 | $4.31 | 265357 |
| 2024-12-17 | 4.50 | $4.50 | 150300 |
| 2024-12-16 | 4.50 | $4.49 | 164332 |
| 2024-12-13 | 4.50 | $4.48 | 182200 |
| 2024-12-12 | 4.49 | $4.50 | 251300 |
| 2024-12-11 | 4.48 | $4.53 | 481800 |
| 2024-12-10 | 4.47 | $4.44 | 258500 |
| 2024-12-09 | 4.49 | $4.50 | 162200 |
| 2024-12-06 | 4.50 | $4.53 | 174700 |
| 2024-12-05 | 4.50 | $4.56 | 134050 |
| 2024-12-04 | 4.51 | $4.52 | 199700 |
| 2024-12-03 | 4.51 | $4.47 | 326448 |
| 2024-12-02 | 4.50 | $4.42 | 448600 |
| 2024-11-29 | 4.51 | $4.55 | 129400 |
| 2024-11-27 | 4.51 | $4.49 | 248300 |
| 2024-11-26 | 4.52 | $4.50 | 126200 |
| 2024-11-25 | 4.53 | $4.58 | 155200 |
| 2024-11-22 | 4.54 | $4.56 | 137130 |
| 2024-11-21 | 4.55 | $4.53 | 131314 |
| 2024-11-20 | 4.56 | $4.45 | 282716 |
| 2024-11-19 | 4.57 | $4.42 | 297800 |
| 2024-11-18 | 4.59 | $4.51 | 313500 |
| 2024-11-15 | 4.60 | $4.43 | 299324 |
| 2024-11-14 | 4.62 | $4.37 | 308600 |
| 2024-11-13 | 4.64 | $4.31 | 487849 |
| 2024-11-12 | 4.66 | $4.31 | 1.1M |
| 2024-11-11 | 4.67 | $4.73 | 273100 |
| 2024-11-08 | 4.66 | $4.69 | 145500 |
| 2024-11-07 | 4.66 | $4.68 | 252534 |
| 2024-11-06 | 4.65 | $4.72 | 454609 |
| 2024-11-05 | 4.64 | $4.46 | 514800 |
| 2024-11-04 | 4.64 | $4.36 | 503615 |
| 2024-11-01 | 4.65 | $4.59 | 333900 |
| 2024-10-31 | 4.65 | $4.52 | 362133 |
| 2024-10-30 | 4.64 | $4.62 | 218608 |
| 2024-10-29 | 4.63 | $4.76 | 98111 |
| 2024-10-28 | 4.62 | $4.74 | 133517 |
| 2024-10-25 | 4.62 | $4.75 | 175100 |
| 2024-10-24 | 4.61 | $4.74 | 108400 |
| 2024-10-23 | 4.62 | $4.78 | 229810 |
| 2024-10-22 | 4.61 | $4.73 | 128500 |
| 2024-10-21 | 4.62 | $4.79 | 388562 |
| 2024-10-18 | 4.61 | $4.73 | 122400 |
| 2024-10-17 | 4.60 | $4.77 | 160305 |
| 2024-10-16 | 4.59 | $4.66 | 244141 |
| 2024-10-15 | 4.60 | $4.52 | 284913 |
| 2024-10-14 | 4.61 | $4.59 | 263017 |
| 2024-10-11 | 4.62 | $4.60 | 295900 |
| 2024-10-10 | 4.62 | $4.52 | 331046 |
| 2024-10-09 | 4.64 | $4.55 | 283618 |
| 2024-10-08 | 4.64 | $4.55 | 253500 |
| 2024-10-07 | 4.65 | $4.48 | 315400 |
| 2024-10-04 | 4.66 | $4.53 | 228700 |
| 2024-10-03 | 4.67 | $4.48 | 306100 |
| 2024-10-02 | 4.68 | $4.42 | 298910 |
| 2024-10-01 | 4.69 | $4.45 | 569835 |
| 2024-09-30 | 4.71 | $4.66 | 312100 |
| 2024-09-27 | 4.71 | $4.73 | 341634 |
| 2024-09-26 | 4.72 | $4.76 | 261046 |
| 2024-09-25 | 4.72 | $4.75 | 248400 |
| 2024-09-24 | 4.71 | $4.76 | 268104 |
| 2024-09-23 | 4.71 | $4.60 | 293323 |
| 2024-09-20 | 4.72 | $4.58 | 576400 |
| 2024-09-19 | 4.73 | $4.68 | 343044 |
| 2024-09-18 | 4.73 | $4.69 | 189443 |
| 2024-09-17 | 4.74 | $4.76 | 187100 |
| 2024-09-16 | 4.74 | $4.75 | 300317 |
| 2024-09-13 | 4.74 | $4.78 | 124700 |
| 2024-09-12 | 4.73 | $4.75 | 235400 |
| 2024-09-11 | 4.72 | $4.66 | 437833 |
| 2024-09-10 | 4.71 | $4.70 | 337847 |
| 2024-09-09 | 4.70 | $4.70 | 244237 |
| 2024-09-06 | 4.70 | $4.69 | 274500 |
| 2024-09-05 | 4.71 | $4.73 | 216905 |
| 2024-09-04 | 4.71 | $4.70 | 198815 |
| 2024-09-03 | 4.72 | $4.68 | 358722 |
| 2024-08-30 | 4.72 | $4.81 | 163334 |
| 2024-08-29 | 4.72 | $4.79 | 117431 |
| 2024-08-28 | 4.74 | $4.74 | 193400 |
| 2024-08-27 | 4.77 | $4.73 | 212200 |
| 2024-08-26 | 4.80 | $4.77 | 161135 |
| 2024-08-23 | 4.83 | $4.79 | 261300 |
| 2024-08-22 | 4.86 | $4.67 | 315606 |
| 2024-08-21 | 4.89 | $4.74 | 181000 |
| 2024-08-20 | 4.93 | $4.76 | 174705 |
| 2024-08-19 | 4.97 | $4.76 | 306617 |
| 2024-08-16 | 5.01 | $4.75 | 490928 |
| 2024-08-15 | 5.04 | $4.67 | 2.2M |
| 2024-08-14 | 5.07 | $4.58 | 456159 |
| 2024-08-13 | 5.12 | $4.48 | 542800 |
| 2024-08-12 | 5.18 | $4.49 | 676000 |
| 2024-08-09 | 5.23 | $4.58 | 954804 |
| 2024-08-08 | 5.28 | $4.92 | 285423 |
| 2024-08-07 | 5.30 | $4.81 | 235900 |
| 2024-08-06 | 5.32 | $4.79 | 266937 |
| 2024-08-05 | 5.34 | $4.67 | 506021 |
| 2024-08-02 | 5.37 | $4.88 | 532025 |
| 2024-08-01 | 5.38 | $5.13 | 177800 |
| 2024-07-31 | 5.39 | $5.35 | 382000 |
| 2024-07-30 | 5.37 | $5.35 | 164843 |
| 2024-07-29 | 5.35 | $5.35 | 188625 |
| 2024-07-26 | 5.34 | $5.42 | 207100 |
| 2024-07-25 | 5.31 | $5.41 | 370900 |
| 2024-07-24 | 5.28 | $5.42 | 243900 |
| 2024-07-23 | 5.26 | $5.62 | 254100 |
| 2024-07-22 | 5.23 | $5.51 | 246089 |
| 2024-07-19 | 5.20 | $5.31 | 198574 |
| 2024-07-18 | 5.19 | $5.41 | 237217 |
| 2024-07-17 | 5.18 | $5.57 | 418832 |
| 2024-07-16 | 5.15 | $5.60 | 353930 |
| 2024-07-15 | 5.13 | $5.58 | 543261 |
| 2024-07-12 | 5.12 | $5.42 | 366721 |
| 2024-07-11 | 5.11 | $5.38 | 304278 |
| 2024-07-10 | 5.11 | $5.26 | 91598 |
| 2024-07-09 | 5.11 | $5.21 | 124398 |
| 2024-07-08 | 5.10 | $5.24 | 180435 |
| 2024-07-05 | 5.11 | $5.13 | 150018 |
| 2024-07-03 | 5.12 | $5.16 | 112325 |
| 2024-07-02 | 5.13 | $5.07 | 121711 |
| 2024-07-01 | 5.15 | $4.98 | 167677 |
| 2024-06-28 | 5.18 | $5.01 | 612247 |
| 2024-06-27 | 5.21 | $4.90 | 164448 |
| 2024-06-26 | 5.24 | $4.88 | 164231 |
| 2024-06-25 | 5.27 | $4.93 | 155531 |
| 2024-06-24 | 5.30 | $4.98 | 151502 |
| 2024-06-21 | 5.33 | $5.00 | 274522 |
| 2024-06-20 | 5.36 | $5.04 | 79937 |
| 2024-06-18 | 5.40 | $5.16 | 209318 |
| 2024-06-17 | 5.41 | $5.10 | 349984 |
| 2024-06-14 | 5.43 | $5.20 | 107983 |
| 2024-06-13 | 5.44 | $5.31 | 101559 |
| 2024-06-12 | 5.44 | $5.33 | 315506 |
| 2024-06-11 | 5.43 | $5.26 | 104327 |
| 2024-06-10 | 5.43 | $5.21 | 174623 |
| 2024-06-07 | 5.42 | $5.19 | 195848 |
| 2024-06-06 | 5.42 | $5.30 | 143515 |
| 2024-06-05 | 5.42 | $5.30 | 179285 |
| 2024-06-04 | 5.41 | $5.49 | 186083 |
| 2024-06-03 | 5.39 | $5.52 | 454663 |
| 2024-05-31 | 5.37 | $5.58 | 145496 |
| 2024-05-30 | 5.34 | $5.46 | 352605 |
| 2024-05-29 | 5.31 | $5.52 | 129118 |
| 2024-05-28 | 5.28 | $5.52 | 196094 |
| 2024-05-24 | 5.25 | $5.55 | 127979 |
| 2024-05-23 | 5.21 | $5.57 | 153363 |
| 2024-05-22 | 5.18 | $5.66 | 242008 |
| 2024-05-21 | 5.14 | $5.68 | 648199 |
| 2024-05-20 | 5.11 | $5.51 | 427552 |
| 2024-05-17 | 5.08 | $5.38 | 206898 |
| 2024-05-16 | 5.06 | $5.38 | 270318 |
| 2024-05-15 | 5.03 | $5.30 | 442083 |
| 2024-05-14 | 5.00 | $5.29 | 259818 |
| 2024-05-13 | 4.99 | $5.16 | 233059 |
| 2024-05-10 | 4.98 | $5.08 | 635404 |
| 2024-05-09 | 4.97 | $5.18 | 256742 |
| 2024-05-08 | 4.97 | $5.18 | 149383 |
| 2024-05-07 | 4.96 | $5.21 | 182294 |
| 2024-05-06 | 4.96 | $5.15 | 159221 |
| 2024-05-03 | 4.96 | $5.02 | 178660 |
| 2024-05-02 | 4.97 | $4.91 | 117615 |
| 2024-05-01 | 5.00 | $4.93 | 128608 |
| 2024-04-30 | 5.02 | $4.87 | 132372 |
| 2024-04-29 | 5.04 | $4.89 | 187379 |
| 2024-04-26 | 5.06 | $4.87 | 124853 |
| 2024-04-25 | 5.08 | $4.89 | 108022 |
| 2024-04-24 | 5.10 | $4.98 | 137295 |
| 2024-04-23 | 5.11 | $4.97 | 110410 |
| 2024-04-22 | 5.13 | $4.96 | 141433 |
| 2024-04-19 | 5.14 | $4.88 | 121090 |
| 2024-04-18 | 5.16 | $4.84 | 189298 |
| 2024-04-17 | 5.17 | $4.82 | 141363 |
| 2024-04-16 | 5.18 | $4.93 | 226790 |
| 2024-04-15 | 5.18 | $4.95 | 252988 |
| 2024-04-12 | 5.17 | $5.02 | 127738 |
| 2024-04-11 | 5.12 | $5.16 | 173319 |
| 2024-04-10 | 5.06 | $5.00 | 422594 |
| 2024-04-09 | 5.01 | $5.20 | 198779 |
| 2024-04-08 | 4.95 | $5.16 | 202875 |
| 2024-04-05 | 4.89 | $5.22 | 267426 |
| 2024-04-04 | 4.83 | $5.37 | 297860 |
| 2024-04-03 | 4.76 | $5.36 | 355128 |
| 2024-04-02 | 4.69 | $5.29 | 206035 |
| 2024-04-01 | 4.63 | $5.31 | 211593 |
| 2024-03-28 | 4.56 | $5.33 | 306075 |
| 2024-03-27 | 4.50 | $5.28 | 317317 |
| 2024-03-26 | 4.43 | $5.23 | 222689 |
| 2024-03-25 | 4.37 | $5.24 | 363818 |
| 2024-03-22 | 4.31 | $5.21 | 472898 |
| 2024-03-21 | 4.25 | $5.18 | 470303 |
| 2024-03-20 | 4.19 | $5.17 | 591789 |
| 2024-03-19 | 4.13 | $5.05 | 781275 |
| 2024-03-18 | 4.08 | $4.91 | 811140 |
| 2024-03-15 | 4.05 | $4.65 | 1.2M |
| 2024-03-14 | 4.03 | $3.98 | 248436 |
| 2024-03-13 | 4.05 | $4.00 | 94095 |
| 2024-03-12 | 4.06 | $4.02 | 77389 |
| 2024-03-11 | 4.07 | $4.02 | 67386 |
| 2024-03-08 | 4.09 | $4.02 | 100271 |
| 2024-03-07 | 4.10 | $4.01 | 83698 |
| 2024-03-06 | 4.10 | $3.92 | 140664 |
| 2024-03-05 | 4.09 | $3.94 | 170353 |
| 2024-03-04 | 4.09 | $4.06 | 171853 |
| 2024-03-01 | 4.08 | $4.06 | 93136 |
| 2024-02-29 | 4.08 | $4.04 | 145642 |
| 2024-02-28 | 4.07 | $3.97 | 121274 |
| 2024-02-27 | 4.07 | $4.00 | 81911 |
| 2024-02-26 | 4.08 | $3.97 | 122450 |
| 2024-02-23 | 4.09 | $4.00 | 117485 |
| 2024-02-22 | 4.09 | $4.01 | 153331 |
| 2024-02-21 | 4.09 | $4.02 | 136985 |
| 2024-02-20 | 4.09 | $4.08 | 184411 |
| 2024-02-16 | 4.08 | $4.19 | 126306 |
| 2024-02-15 | 4.06 | $4.35 | 192134 |
| 2024-02-14 | 4.03 | $4.32 | 197876 |
| 2024-02-13 | 4.00 | $4.18 | 219463 |
| 2024-02-12 | 3.98 | $4.32 | 256067 |
| 2024-02-09 | 3.95 | $4.36 | 277380 |
| 2024-02-08 | 3.92 | $4.26 | 422620 |
| 2024-02-07 | 3.90 | $3.87 | 232740 |
| 2024-02-06 | 3.90 | $3.88 | 191948 |
| 2024-02-05 | 3.90 | $3.81 | 322183 |
| 2024-02-02 | 3.90 | $3.97 | 128500 |
| 2024-02-01 | 3.89 | $3.96 | 117707 |
| 2024-01-31 | 3.89 | $3.91 | 218996 |
| 2024-01-30 | 3.89 | $4.03 | 78673 |
| 2024-01-29 | 3.88 | $4.14 | 334195 |
| 2024-01-26 | 3.88 | $4.06 | 69053 |
| 2024-01-25 | 3.87 | $4.06 | 118221 |
| 2024-01-24 | 3.87 | $4.00 | 109022 |
| 2024-01-23 | 3.87 | $4.00 | 135255 |
| 2024-01-22 | 3.86 | $3.94 | 174732 |
| 2024-01-19 | 3.86 | $3.79 | 202440 |
| 2024-01-18 | 3.86 | $3.75 | 86728 |
| 2024-01-17 | 3.87 | $3.73 | 81632 |
| 2024-01-16 | 3.88 | $3.73 | 132936 |
| 2024-01-12 | 3.88 | $3.75 | 121561 |
| 2024-01-11 | 3.89 | $3.76 | 110477 |
| 2024-01-10 | 3.89 | $3.78 | 106503 |
| 2024-01-09 | 3.89 | $3.89 | 137361 |
| 2024-01-08 | 3.88 | $3.89 | 88655 |
| 2024-01-05 | 3.88 | $3.84 | 132636 |
| 2024-01-04 | 3.87 | $3.82 | 89392 |
| 2024-01-03 | 3.88 | $3.89 | 127466 |
| 2024-01-02 | 3.88 | $3.92 | 146633 |
| 2023-12-29 | 3.88 | $3.92 | 120723 |
| 2023-12-28 | 3.86 | $3.98 | 177002 |
| 2023-12-27 | 3.84 | $4.00 | 93400 |
| 2023-12-26 | 3.83 | $3.99 | 188133 |
| 2023-12-22 | 3.81 | $3.97 | 103283 |
| 2023-12-21 | 3.80 | $3.94 | 180696 |
| 2023-12-20 | 3.79 | $3.81 | 338240 |
| 2023-12-19 | 3.78 | $3.90 | 613913 |
| 2023-12-18 | 3.77 | $3.84 | 282718 |
| 2023-12-15 | 3.77 | $3.90 | 397862 |
| 2023-12-14 | 3.76 | $3.89 | 201416 |
| 2023-12-13 | 3.75 | $3.85 | 208071 |
| 2023-12-12 | 3.74 | $3.75 | 127748 |
| 2023-12-11 | 3.74 | $3.76 | 142661 |
| 2023-12-08 | 3.73 | $3.78 | 93418 |
| 2023-12-07 | 3.72 | $3.79 | 162580 |
| 2023-12-06 | 3.72 | $3.76 | 284142 |
| 2023-12-05 | 3.71 | $3.98 | 338925 |
| 2023-12-04 | 3.70 | $3.94 | 525301 |
| 2023-12-01 | 3.69 | $3.76 | 409893 |
| 2023-11-30 | 3.69 | $3.64 | 849258 |
| 2023-11-29 | 3.68 | $3.62 | 234500 |
| 2023-11-28 | 3.68 | $3.64 | 215120 |
| 2023-11-27 | 3.68 | $3.65 | 216480 |
| 2023-11-24 | 3.67 | $3.72 | 101699 |
| 2023-11-22 | 3.66 | $3.74 | 125427 |
| 2023-11-21 | 3.65 | $3.72 | 223234 |
| 2023-11-20 | 3.64 | $3.75 | 418067 |
| 2023-11-17 | 3.63 | $3.74 | 194796 |
| 2023-11-16 | 3.62 | $3.71 | 369786 |
| 2023-11-15 | 3.61 | $3.71 | 283458 |
| 2023-11-14 | 3.60 | $3.69 | 665117 |
| 2023-11-13 | 3.59 | $3.63 | 125038 |
| 2023-11-10 | 3.59 | $3.63 | 261663 |
| 2023-11-09 | 3.59 | $3.61 | 120702 |
| 2023-11-08 | 3.59 | $3.67 | 122992 |
| 2023-11-07 | 3.59 | $3.69 | 124465 |
| 2023-11-06 | 3.59 | $3.74 | 143013 |
| 2023-11-03 | 3.58 | $3.72 | 329626 |
| 2023-11-02 | 3.57 | $3.68 | 355600 |
| 2023-11-01 | 3.56 | $3.59 | 161820 |
| 2023-10-31 | 3.56 | $3.59 | 258038 |
| 2023-10-30 | 3.56 | $3.53 | 129113 |
| 2023-10-27 | 3.56 | $3.54 | 116649 |
| 2023-10-26 | 3.56 | $3.54 | 203246 |
| 2023-10-25 | 3.56 | $3.55 | 195379 |
| 2023-10-24 | 3.56 | $3.55 | 157113 |
| 2023-10-23 | 3.56 | $3.53 | 156690 |
| 2023-10-20 | 3.56 | $3.50 | 182238 |
| 2023-10-19 | 3.56 | $3.46 | 105350 |
| 2023-10-18 | 3.57 | $3.50 | 218247 |
| 2023-10-17 | 3.58 | $3.57 | 127371 |
| 2023-10-16 | 3.58 | $3.63 | 127115 |
| 2023-10-13 | 3.58 | $3.57 | 126984 |
| 2023-10-12 | 3.59 | $3.63 | 201620 |
| 2023-10-11 | 3.59 | $3.62 | 107962 |
| 2023-10-10 | 3.59 | $3.68 | 351231 |
| 2023-10-09 | 3.59 | $3.65 | 178075 |
| 2023-10-06 | 3.59 | $3.56 | 149908 |
| 2023-10-05 | 3.59 | $3.50 | 172215 |
| 2023-10-04 | 3.59 | $3.51 | 185848 |
| 2023-10-03 | 3.60 | $3.55 | 310734 |
| 2023-10-02 | 3.61 | $3.55 | 191749 |
| 2023-09-29 | 3.62 | $3.65 | 230291 |
| 2023-09-28 | 3.63 | $3.52 | 211687 |
| 2023-09-27 | 3.64 | $3.55 | 172181 |
| 2023-09-26 | 3.65 | $3.48 | 266798 |
| 2023-09-25 | 3.67 | $3.55 | 188944 |
| 2023-09-22 | 3.69 | $3.56 | 169777 |
| 2023-09-21 | 3.70 | $3.66 | 267836 |
| 2023-09-20 | 3.70 | $3.59 | 243432 |
| 2023-09-19 | 3.71 | $3.62 | 145382 |
| 2023-09-18 | 3.72 | $3.66 | 186888 |
| 2023-09-15 | 3.72 | $3.66 | 1.5M |
| 2023-09-14 | 3.72 | $3.74 | 697040 |
| 2023-09-13 | 3.72 | $3.59 | 231437 |
| 2023-09-12 | 3.73 | $3.68 | 238618 |
| 2023-09-11 | 3.75 | $3.60 | 257246 |
| 2023-09-08 | 3.76 | $3.57 | 235749 |
| 2023-09-07 | 3.77 | $3.58 | 455739 |
| 2023-09-06 | 3.78 | $3.62 | 252346 |
| 2023-09-05 | 3.79 | $3.67 | 323602 |
| 2023-09-01 | 3.80 | $3.79 | 107742 |
| 2023-08-31 | 3.79 | $3.81 | 144331 |
| 2023-08-30 | 3.80 | $3.82 | 62633 |
| 2023-08-29 | 3.81 | $3.82 | 76945 |
| 2023-08-28 | 3.82 | $3.84 | 94680 |
| 2023-08-25 | 3.82 | $3.84 | 110016 |
| 2023-08-24 | 3.83 | $3.77 | 119368 |
| 2023-08-23 | 3.84 | $3.82 | 173878 |
| 2023-08-22 | 3.85 | $3.75 | 154682 |
| 2023-08-21 | 3.86 | $3.74 | 255347 |
| 2023-08-18 | 3.87 | $3.70 | 416283 |
| 2023-08-17 | 3.89 | $3.72 | 208965 |
| 2023-08-16 | 3.91 | $3.76 | 151360 |
| 2023-08-15 | 3.92 | $3.77 | 220280 |
| 2023-08-14 | 3.94 | $3.98 | 335461 |
| 2023-08-11 | 3.95 | $3.81 | 242771 |
| 2023-08-10 | 3.96 | $3.76 | 161172 |
| 2023-08-09 | 3.98 | $3.78 | 144403 |
| 2023-08-08 | 3.99 | $3.88 | 311440 |
| 2023-08-07 | 4.00 | $3.74 | 242409 |
| 2023-08-04 | 4.02 | $3.72 | 525807 |
| 2023-08-03 | 4.04 | $3.92 | 185823 |
| 2023-08-02 | 4.04 | $4.01 | 93706 |
| 2023-08-01 | 4.04 | $4.00 | 77170 |
| 2023-07-31 | 4.04 | $3.99 | 91268 |
| 2023-07-28 | 4.05 | $3.94 | 76836 |
| 2023-07-27 | 4.06 | $3.98 | 134662 |
| 2023-07-26 | 4.06 | $3.95 | 157615 |
| 2023-07-25 | 4.06 | $3.98 | 106441 |
| 2023-07-24 | 4.07 | $4.04 | 169842 |
| 2023-07-21 | 4.07 | $4.06 | 158172 |
| 2023-07-20 | 4.09 | $4.07 | 123880 |
| 2023-07-19 | 4.11 | $4.11 | 108310 |
| 2023-07-18 | 4.13 | $4.15 | 111775 |
| 2023-07-17 | 4.15 | $4.09 | 88933 |
| 2023-07-14 | 4.18 | $4.08 | 121561 |
| 2023-07-13 | 4.20 | $4.11 | 181512 |
| 2023-07-12 | 4.22 | $4.03 | 180585 |
| 2023-07-11 | 4.25 | $4.10 | 199954 |
| 2023-07-10 | 4.27 | $4.16 | 187005 |
| 2023-07-07 | 4.29 | $4.02 | 177556 |
| 2023-07-06 | 4.32 | $3.88 | 120080 |
| 2023-07-05 | 4.36 | $3.97 | 87801 |
| 2023-07-03 | 4.38 | $4.10 | 83804 |
| 2023-06-30 | 4.39 | $4.16 | 157949 |
| 2023-06-29 | 4.39 | $4.15 | 193207 |
| 2023-06-28 | 4.39 | $4.02 | 198720 |
| 2023-06-27 | 4.38 | $3.93 | 208827 |
| 2023-06-26 | 4.38 | $4.09 | 236172 |
| 2023-06-23 | 4.37 | $4.14 | 4.8M |
| 2023-06-22 | 4.35 | $4.45 | 317292 |
| 2023-06-21 | 4.31 | $4.52 | 335033 |
| 2023-06-20 | 4.28 | $4.54 | 575783 |
| 2023-06-16 | 4.26 | $4.54 | 1.1M |
| 2023-06-15 | 4.23 | $4.58 | 329816 |
| 2023-06-14 | 4.20 | $4.50 | 269600 |
| 2023-06-13 | 4.18 | $4.53 | 235715 |
| 2023-06-12 | 4.15 | $4.56 | 175526 |
| 2023-06-09 | 4.12 | $4.58 | 142696 |
| 2023-06-08 | 4.09 | $4.59 | 199982 |
| 2023-06-07 | 4.07 | $4.61 | 326734 |
| 2023-06-06 | 4.03 | $4.58 | 448632 |
| 2023-06-05 | 4.00 | $4.37 | 203682 |
| 2023-06-02 | 3.97 | $4.30 | 203528 |
| 2023-06-01 | 3.95 | $4.19 | 386653 |
| 2023-05-31 | 3.93 | $4.14 | 330752 |
| 2023-05-30 | 3.91 | $3.90 | 215780 |
| 2023-05-26 | 3.91 | $3.93 | 229396 |
| 2023-05-25 | 3.91 | $3.75 | 67855 |
| 2023-05-24 | 3.91 | $3.75 | 265356 |
| 2023-05-23 | 3.90 | $3.79 | 257465 |
| 2023-05-22 | 3.90 | $3.94 | 277462 |
| 2023-05-19 | 3.89 | $3.98 | 152559 |
| 2023-05-18 | 3.87 | $3.99 | 295228 |
| 2023-05-17 | 3.87 | $4.10 | 150786 |
| 2023-05-16 | 3.85 | $4.03 | 109112 |
| 2023-05-15 | 3.84 | $4.00 | 255483 |
| 2023-05-12 | 3.84 | $3.95 | 111424 |
| 2023-05-11 | 3.83 | $4.00 | 221708 |
| 2023-05-10 | 3.82 | $4.00 | 151172 |
| 2023-05-09 | 3.80 | $3.91 | 90081 |
| 2023-05-08 | 3.80 | $3.93 | 109400 |
| 2023-05-05 | 3.80 | $3.89 | 149245 |
| 2023-05-04 | 3.79 | $3.83 | 82430 |
| 2023-05-03 | 3.79 | $3.88 | 214961 |
| 2023-05-02 | 3.78 | $3.71 | 119195 |
| 2023-05-01 | 3.79 | $3.86 | 133448 |
| 2023-04-28 | 3.79 | $3.85 | 153960 |
| 2023-04-27 | 3.80 | $3.74 | 172069 |
| 2023-04-26 | 3.80 | $3.70 | 123265 |
| 2023-04-25 | 3.81 | $3.62 | 255837 |
| 2023-04-24 | 3.82 | $3.73 | 105013 |
| 2023-04-21 | 3.82 | $3.76 | 181060 |
| 2023-04-20 | 3.83 | $3.85 | 187730 |
| 2023-04-19 | 3.84 | $3.80 | 112466 |
| 2023-04-18 | 3.86 | $3.83 | 223785 |
| 2023-04-17 | 3.88 | $3.94 | 359409 |
| 2023-04-14 | 3.89 | $3.78 | 279783 |
| 2023-04-13 | 3.92 | $3.72 | 281915 |
| 2023-04-12 | 3.96 | $3.70 | 226840 |
| 2023-04-11 | 4.00 | $3.89 | 420989 |
| 2023-04-10 | 4.03 | $3.87 | 254715 |
| 2023-04-06 | 4.06 | $3.76 | 477266 |
| 2023-04-05 | 4.10 | $3.77 | 235023 |
| 2023-04-04 | 4.13 | $3.77 | 470136 |
| 2023-04-03 | 4.16 | $3.95 | 899735 |
| 2023-03-31 | 4.19 | $3.86 | 195628 |
| 2023-03-30 | 4.22 | $3.88 | 221397 |
| 2023-03-29 | 4.24 | $3.85 | 267149 |
| 2023-03-28 | 4.27 | $3.90 | 320493 |
| 2023-03-27 | 4.29 | $3.73 | 239797 |
| 2023-03-24 | 4.31 | $3.81 | 592281 |
| 2023-03-23 | 4.34 | $3.91 | 290668 |
| 2023-03-22 | 4.36 | $4.01 | 359565 |
| 2023-03-21 | 4.38 | $4.27 | 391605 |
| 2023-03-20 | 4.38 | $4.15 | 252980 |
| 2023-03-17 | 4.39 | $4.20 | 580608 |
| 2023-03-16 | 4.40 | $4.42 | 261738 |
| 2023-03-15 | 4.40 | $4.54 | 192366 |
| 2023-03-14 | 4.38 | $4.50 | 223638 |
| 2023-03-13 | 4.37 | $4.42 | 172579 |
| 2023-03-10 | 4.36 | $4.57 | 474040 |
| 2023-03-09 | 4.34 | $4.43 | 253449 |
| 2023-03-08 | 4.33 | $4.39 | 155571 |
| 2023-03-07 | 4.32 | $4.38 | 97467 |
| 2023-03-06 | 4.31 | $4.52 | 188732 |
| 2023-03-03 | 4.30 | $4.45 | 199883 |
| 2023-03-02 | 4.29 | $4.39 | 163060 |
| 2023-03-01 | 4.29 | $4.35 | 141179 |
| 2023-02-28 | 4.29 | $4.32 | 110364 |
| 2023-02-27 | 4.28 | $4.26 | 76363 |
| 2023-02-24 | 4.29 | $4.29 | 89766 |
| 2023-02-23 | 4.29 | $4.38 | 87433 |
| 2023-02-22 | 4.29 | $4.34 | 149785 |
| 2023-02-21 | 4.29 | $4.32 | 143244 |
| 2023-02-17 | 4.29 | $4.36 | 104402 |
| 2023-02-16 | 4.28 | $4.36 | 117988 |
| 2023-02-15 | 4.27 | $4.35 | 125632 |
| 2023-02-14 | 4.27 | $4.21 | 78260 |
| 2023-02-13 | 4.27 | $4.23 | 81127 |
| 2023-02-10 | 4.27 | $4.26 | 139650 |
| 2023-02-09 | 4.28 | $4.24 | 252096 |
| 2023-02-08 | 4.27 | $4.26 | 432287 |
| 2023-02-07 | 4.26 | $4.15 | 491346 |
| 2023-02-06 | 4.25 | $4.15 | 280086 |
| 2023-02-03 | 4.24 | $4.26 | 123168 |
| 2023-02-02 | 4.23 | $4.33 | 329173 |
| 2023-02-01 | 4.20 | $4.36 | 125062 |
| 2023-01-31 | 4.19 | $4.36 | 212558 |
| 2023-01-30 | 4.18 | $4.22 | 108121 |
| 2023-01-27 | 4.18 | $4.33 | 122068 |
| 2023-01-26 | 4.17 | $4.39 | 222469 |
| 2023-01-25 | 4.16 | $4.33 | 90049 |
| 2023-01-24 | 4.14 | $4.35 | 206543 |
| 2023-01-23 | 4.12 | $4.27 | 125437 |
| 2023-01-20 | 4.10 | $4.23 | 149527 |
| 2023-01-19 | 4.07 | $4.21 | 87526 |
| 2023-01-18 | 4.04 | $4.22 | 200040 |
| 2023-01-17 | 4.00 | $4.21 | 285817 |
| 2023-01-13 | 3.97 | $4.34 | 341269 |
| 2023-01-12 | 3.94 | $4.29 | 411115 |
| 2023-01-11 | 3.91 | $4.13 | 306581 |
| 2023-01-10 | 3.89 | $4.10 | 529595 |
| 2023-01-09 | 3.87 | $3.96 | 368057 |
| 2023-01-06 | 3.87 | $3.95 | 376139 |
| 2023-01-05 | 3.86 | $3.92 | 172347 |
| 2023-01-04 | 3.86 | $3.92 | 221308 |
| 2023-01-03 | 3.86 | $3.99 | 316059 |
| 2022-12-30 | 3.86 | $4.21 | 256265 |
| 2022-12-29 | 3.86 | $4.26 | 518718 |
| 2022-12-28 | 3.85 | $4.21 | 613402 |
| 2022-12-27 | 3.84 | $4.11 | 246885 |
| 2022-12-23 | 3.84 | $3.98 | 298428 |
| 2022-12-22 | 3.85 | $3.92 | 298745 |
| 2022-12-21 | 3.86 | $3.79 | 421544 |
| 2022-12-20 | 3.87 | $3.70 | 381324 |
| 2022-12-19 | 3.88 | $3.51 | 348886 |
| 2022-12-16 | 3.89 | $3.59 | 273888 |
| 2022-12-15 | 3.91 | $3.60 | 286492 |
| 2022-12-14 | 3.92 | $3.70 | 125978 |
| 2022-12-13 | 3.94 | $3.71 | 358858 |
| 2022-12-12 | 3.95 | $3.74 | 140511 |
| 2022-12-09 | 3.96 | $3.73 | 166379 |
| 2022-12-08 | 3.97 | $3.79 | 157368 |
| 2022-12-07 | 3.98 | $3.83 | 156015 |
| 2022-12-06 | 3.99 | $3.85 | 192260 |
| 2022-12-05 | 4.00 | $3.98 | 120145 |
| 2022-12-02 | 3.99 | $4.09 | 170466 |
| 2022-12-01 | 3.99 | $4.05 | 148398 |
| 2022-11-30 | 3.99 | $4.13 | 296434 |
| 2022-11-29 | 3.99 | $4.08 | 104194 |
| 2022-11-28 | 3.98 | $4.10 | 179157 |
| 2022-11-25 | 3.97 | $4.12 | 106237 |
| 2022-11-23 | 3.96 | $4.08 | 297764 |
| 2022-11-22 | 3.96 | $3.94 | 143453 |
| 2022-11-21 | 3.95 | $3.88 | 201594 |
| 2022-11-18 | 3.95 | $3.87 | 112015 |
| 2022-11-17 | 3.94 | $3.89 | 191091 |
| 2022-11-16 | 3.93 | $3.93 | 135527 |
| 2022-11-15 | 3.91 | $3.94 | 181051 |
| 2022-11-14 | 3.90 | $3.90 | 260668 |
| 2022-11-11 | 3.89 | $4.02 | 132508 |
| 2022-11-10 | 3.87 | $3.98 | 307695 |
| 2022-11-09 | 3.87 | $3.94 | 204322 |
| 2022-11-08 | 3.86 | $4.00 | 209782 |
| 2022-11-07 | 3.85 | $4.01 | 434232 |
| 2022-11-04 | 3.84 | $3.91 | 589762 |
| 2022-11-03 | 3.84 | $3.97 | 161959 |
| 2022-11-02 | 3.85 | $4.05 | 184742 |
| 2022-11-01 | 3.86 | $4.13 | 436493 |
| 2022-10-31 | 3.86 | $3.99 | 1.8M |
| 2022-10-28 | 3.87 | $3.90 | 562318 |
| 2022-10-27 | 3.87 | $3.95 | 303208 |
| 2022-10-26 | 3.88 | $3.92 | 401338 |
| 2022-10-25 | 3.88 | $3.87 | 372543 |
| 2022-10-24 | 3.89 | $3.74 | 246663 |
| 2022-10-21 | 3.90 | $3.77 | 1.3M |
| 2022-10-20 | 3.92 | $3.61 | 416461 |
| 2022-10-19 | 3.94 | $3.61 | 768633 |
| 2022-10-18 | 3.97 | $3.69 | 410964 |
| 2022-10-17 | 3.99 | $3.71 | 1.2M |
| 2022-10-14 | 4.02 | $3.75 | 169682 |
| 2022-10-13 | 4.05 | $3.80 | 413194 |
| 2022-10-12 | 4.06 | $3.80 | 56372 |
| 2022-10-11 | 4.08 | $3.80 | 147796 |
| 2022-10-10 | 4.10 | $3.85 | 58275 |
| 2022-10-07 | 4.12 | $3.99 | 179317 |
| 2022-10-06 | 4.13 | $4.09 | 102995 |
| 2022-10-05 | 4.13 | $4.17 | 58382 |
| 2022-10-04 | 4.13 | $4.23 | 157757 |
| 2022-10-03 | 4.13 | $4.06 | 98057 |
| 2022-09-30 | 4.14 | $4.04 | 118995 |
| 2022-09-29 | 4.16 | $4.01 | 135115 |
| 2022-09-28 | 4.18 | $4.08 | 166024 |
| 2022-09-27 | 4.20 | $4.01 | 78958 |
| 2022-09-26 | 4.23 | $4.01 | 161932 |
| 2022-09-23 | 4.26 | $4.04 | 114285 |
| 2022-09-22 | 4.30 | $4.12 | 68658 |
| 2022-09-21 | 4.32 | $4.12 | 119675 |
| 2022-09-20 | 4.35 | $4.20 | 95038 |
| 2022-09-19 | 4.38 | $4.21 | 186545 |
| 2022-09-16 | 4.41 | $4.27 | 503802 |
| 2022-09-15 | 4.43 | $4.16 | 136141 |
| 2022-09-14 | 4.46 | $4.17 | 162947 |
| 2022-09-13 | 4.48 | $4.19 | 134207 |
| 2022-09-12 | 4.51 | $4.24 | 101190 |
| 2022-09-09 | 4.55 | $4.21 | 110667 |
| 2022-09-08 | 4.58 | $4.12 | 137607 |
| 2022-09-07 | 4.62 | $4.15 | 156388 |
| 2022-09-06 | 4.66 | $4.21 | 222910 |
| 2022-09-02 | 4.70 | $4.27 | 143054 |
| 2022-09-01 | 4.73 | $4.36 | 218374 |
| 2022-08-31 | 4.77 | $4.49 | 150194 |
| 2022-08-30 | 4.80 | $4.51 | 174000 |
| 2022-08-29 | 4.82 | $4.58 | 131106 |
| 2022-08-26 | 4.85 | $4.60 | 153782 |
| 2022-08-25 | 4.87 | $4.76 | 133403 |
| 2022-08-24 | 4.88 | $4.66 | 162192 |
| 2022-08-23 | 4.88 | $4.70 | 320180 |
| 2022-08-22 | 4.88 | $4.83 | 295664 |
| 2022-08-19 | 4.88 | $4.69 | 477196 |
| 2022-08-18 | 4.88 | $4.76 | 212289 |
| 2022-08-17 | 4.88 | $4.61 | 263970 |
| 2022-08-16 | 4.90 | $4.72 | 331568 |
| 2022-08-15 | 4.90 | $4.80 | 175609 |
| 2022-08-12 | 4.90 | $4.87 | 177807 |
| 2022-08-11 | 4.91 | $4.83 | 361471 |
| 2022-08-10 | 4.92 | $5.02 | 254449 |
| 2022-08-09 | 4.92 | $4.85 | 254189 |
| 2022-08-08 | 4.93 | $5.00 | 184626 |
| 2022-08-05 | 4.95 | $5.05 | 207075 |
| 2022-08-04 | 4.95 | $5.07 | 405936 |
| 2022-08-03 | 4.94 | $5.01 | 341094 |
| 2022-08-02 | 4.93 | $5.05 | 132908 |
| 2022-08-01 | 4.91 | $5.05 | 198695 |
| 2022-07-29 | 4.89 | $5.04 | 235041 |
| 2022-07-28 | 4.89 | $4.91 | 214235 |
| 2022-07-27 | 4.90 | $4.76 | 121956 |
| 2022-07-26 | 4.92 | $4.72 | 165187 |
| 2022-07-25 | 4.94 | $4.71 | 130245 |
| 2022-07-22 | 4.95 | $4.80 | 126416 |
| 2022-07-21 | 4.95 | $4.81 | 216102 |
| 2022-07-20 | 4.95 | $4.88 | 133572 |
| 2022-07-19 | 4.95 | $4.84 | 232672 |
| 2022-07-18 | 4.93 | $4.82 | 122305 |
| 2022-07-15 | 4.90 | $4.91 | 171637 |
| 2022-07-14 | 4.87 | $5.02 | 154818 |
| 2022-07-13 | 4.84 | $5.09 | 212684 |
| 2022-07-12 | 4.80 | $5.15 | 700113 |
| 2022-07-11 | 4.77 | $5.22 | 677618 |
| 2022-07-08 | 4.75 | $5.14 | 633137 |
| 2022-07-07 | 4.72 | $4.87 | 667935 |
| 2022-07-06 | 4.70 | $4.76 | 617519 |
| 2022-07-05 | 4.68 | $4.76 | 740180 |
| 2022-07-01 | 4.67 | $4.53 | 1.0M |
| 2022-06-30 | 4.67 | $5.04 | 673334 |
| 2022-06-29 | 4.65 | $5.15 | 776949 |
| 2022-06-28 | 4.63 | $5.11 | 624284 |
| 2022-06-27 | 4.61 | $5.14 | 911914 |
| 2022-06-24 | 4.59 | $5.02 | 7.0M |
| 2022-06-23 | 4.56 | $4.82 | 698050 |
| 2022-06-22 | 4.53 | $4.79 | 939602 |
| 2022-06-21 | 4.51 | $4.78 | 856185 |
| 2022-06-17 | 4.49 | $4.39 | 814524 |
| 2022-06-16 | 4.49 | $4.24 | 725209 |
| 2022-06-15 | 4.49 | $4.45 | 658456 |
| 2022-06-14 | 4.50 | $4.28 | 512362 |
| 2022-06-13 | 4.51 | $4.37 | 571073 |
| 2022-06-10 | 4.52 | $4.61 | 401754 |
| 2022-06-09 | 4.51 | $4.65 | 603646 |
| 2022-06-08 | 4.51 | $4.58 | 438682 |
| 2022-06-07 | 4.52 | $4.60 | 778538 |
| 2022-06-06 | 4.51 | $4.34 | 598085 |
| 2022-06-03 | 4.52 | $4.44 | 694222 |
| 2022-06-02 | 4.53 | $4.58 | 742462 |
| 2022-06-01 | 4.54 | $4.63 | 644123 |
| 2022-05-31 | 4.55 | $4.78 | 646778 |
| 2022-05-27 | 4.56 | $4.73 | 962091 |
| 2022-05-26 | 4.55 | $4.65 | 573901 |
| 2022-05-25 | 4.57 | $4.45 | 476891 |
| 2022-05-24 | 4.56 | $4.33 | 510457 |
| 2022-05-23 | 4.57 | $4.39 | 439822 |
| 2022-05-20 | 4.57 | $4.32 | 399592 |
| 2022-05-19 | 4.57 | $4.33 | 423943 |
| 2022-05-18 | 4.57 | $4.37 | 653460 |
| 2022-05-17 | 4.58 | $4.59 | 491191 |
| 2022-05-16 | 4.58 | $4.47 | 575674 |
| 2022-05-13 | 4.57 | $4.47 | 502853 |
| 2022-05-12 | 4.57 | $4.52 | 474603 |
| 2022-05-11 | 4.57 | $4.65 | 790162 |
| 2022-05-10 | 4.56 | $4.67 | 654645 |
| 2022-05-09 | 4.55 | $4.58 | 549539 |
| 2022-05-06 | 4.55 | $4.53 | 361150 |
| 2022-05-05 | 4.55 | $4.57 | 440546 |
| 2022-05-04 | 4.55 | $4.82 | 560671 |
| 2022-05-03 | 4.54 | $4.86 | 409781 |
| 2022-05-02 | 4.53 | $4.81 | 511507 |
| 2022-04-29 | 4.52 | $4.69 | 495419 |
| 2022-04-28 | 4.51 | $4.92 | 1.0M |
| 2022-04-27 | 4.47 | $4.35 | 452722 |
| 2022-04-26 | 4.46 | $4.39 | 343075 |
| 2022-04-25 | 4.44 | $4.43 | 317727 |
| 2022-04-22 | 4.41 | $4.40 | 283251 |
| 2022-04-21 | 4.39 | $4.40 | 362968 |
| 2022-04-20 | 4.36 | $4.47 | 256713 |
| 2022-04-19 | 4.34 | $4.54 | 306591 |
| 2022-04-18 | 4.30 | $4.38 | 280718 |
| 2022-04-14 | 4.27 | $4.40 | 234627 |
| 2022-04-13 | 4.24 | $4.47 | 236592 |
| 2022-04-12 | 4.20 | $4.43 | 277418 |
| 2022-04-11 | 4.17 | $4.53 | 203349 |
| 2022-04-08 | 4.11 | $4.58 | 215969 |
| 2022-04-07 | 4.06 | $4.55 | 242001 |
| 2022-04-06 | 4.01 | $4.63 | 379155 |
| 2022-04-05 | 3.97 | $4.53 | 241961 |
| 2022-04-04 | 3.92 | $4.64 | 516214 |
| 2022-04-01 | 3.87 | $4.69 | 470357 |
| 2022-03-31 | 3.82 | $4.51 | 801167 |
| 2022-03-30 | 3.78 | $4.18 | 324249 |
| 2022-03-29 | 3.76 | $4.07 | 388717 |
| 2022-03-28 | 3.75 | $3.88 | 248106 |
| 2022-03-25 | 3.74 | $3.92 | 523768 |
| 2022-03-24 | 3.74 | $3.91 | 210369 |
| 2022-03-23 | 3.75 | $3.99 | 526895 |
| 2022-03-22 | 3.73 | $3.94 | 361743 |
| 2022-03-21 | 3.72 | $3.76 | 361903 |
| 2022-03-18 | 3.73 | $3.80 | 294215 |
| 2022-03-17 | 3.75 | $3.79 | 146620 |
| 2022-03-16 | 3.77 | $3.75 | 460888 |
| 2022-03-15 | 3.80 | $3.70 | 283048 |
| 2022-03-14 | 3.83 | $3.35 | 244183 |
| 2022-03-11 | 3.87 | $3.53 | 252803 |
| 2022-03-10 | 3.91 | $3.73 | 152707 |
| 2022-03-09 | 3.94 | $3.75 | 200183 |
| 2022-03-08 | 3.97 | $3.58 | 221962 |
| 2022-03-07 | 4.01 | $3.56 | 254465 |
| 2022-03-04 | 4.04 | $3.66 | 192926 |
| 2022-03-03 | 4.07 | $3.68 | 153172 |
| 2022-03-02 | 4.11 | $3.90 | 160356 |
| 2022-03-01 | 4.14 | $3.75 | 160428 |
| 2022-02-28 | 4.18 | $3.83 | 237480 |
| 2022-02-25 | 4.19 | $3.90 | 161863 |
| 2022-02-24 | 4.21 | $3.96 | 341224 |
| 2022-02-23 | 4.23 | $3.73 | 231067 |
| 2022-02-22 | 4.26 | $3.78 | 320630 |
| 2022-02-18 | 4.28 | $3.94 | 300806 |
| 2022-02-17 | 4.30 | $4.05 | 299931 |
| 2022-02-16 | 4.32 | $4.32 | 88238 |
| 2022-02-15 | 4.33 | $4.33 | 177485 |
| 2022-02-14 | 4.34 | $4.25 | 214461 |
| 2022-02-11 | 4.37 | $4.15 | 434912 |
| 2022-02-10 | 4.40 | $4.30 | 244128 |
| 2022-02-09 | 4.43 | $4.41 | 287605 |
| 2022-02-08 | 4.46 | $4.42 | 563082 |
| 2022-02-07 | 4.48 | $4.25 | 294666 |
| 2022-02-04 | 4.53 | $4.26 | 255064 |
| 2022-02-03 | 4.57 | $4.20 | 397215 |
| 2022-02-02 | 4.61 | $4.46 | 249267 |
| 2022-02-01 | 4.65 | $4.50 | 334351 |
| 2022-01-31 | 4.69 | $4.50 | 346951 |
| 2022-01-28 | 4.72 | $4.16 | 382162 |
| 2022-01-27 | 4.77 | $4.22 | 475269 |
| 2022-01-26 | 4.82 | $4.33 | 518856 |
| 2022-01-25 | 4.87 | $4.27 | 280140 |
| 2022-01-24 | 4.92 | $4.33 | 764994 |
| 2022-01-21 | 4.96 | $4.34 | 362976 |
| 2022-01-20 | 5.01 | $4.37 | 414030 |
| 2022-01-19 | 5.03 | $4.50 | 315675 |
| 2022-01-18 | 5.05 | $4.58 | 324689 |
| 2022-01-14 | 5.07 | $4.79 | 259907 |
| 2022-01-13 | 5.07 | $4.84 | 185386 |
| 2022-01-12 | 5.08 | $4.87 | 261929 |
| 2022-01-11 | 5.08 | $4.93 | 251232 |
| 2022-01-10 | 5.08 | $4.99 | 261832 |
| 2022-01-07 | 5.09 | $5.07 | 241335 |
| 2022-01-06 | 5.10 | $5.06 | 300980 |
| 2022-01-05 | 5.10 | $5.07 | 298420 |
| 2022-01-04 | 5.08 | $5.21 | 217593 |
| 2022-01-03 | 5.05 | $5.34 | 260395 |
| 2021-12-31 | 5.03 | $5.13 | 613734 |
| 2021-12-30 | 5.02 | $5.21 | 339791 |
| 2021-12-29 | 4.99 | $5.16 | 277002 |
| 2021-12-28 | 4.98 | $5.26 | 264103 |
| 2021-12-27 | 4.97 | $5.28 | 299760 |
| 2021-12-23 | 4.97 | $5.23 | 187003 |
| 2021-12-22 | 4.97 | $5.22 | 496146 |
| 2021-12-21 | 4.98 | $4.96 | 295773 |
| 2021-12-20 | 4.99 | $4.75 | 320831 |
| 2021-12-17 | 5.02 | $4.99 | 431846 |
| 2021-12-16 | 5.05 | $4.91 | 301179 |
| 2021-12-15 | 5.08 | $4.95 | 370203 |
| 2021-12-14 | 5.13 | $4.80 | 379818 |
| 2021-12-13 | 5.16 | $5.08 | 305970 |
| 2021-12-10 | 5.18 | $5.16 | 273437 |
| 2021-12-09 | 5.20 | $5.15 | 257162 |
| 2021-12-08 | 5.21 | $5.11 | 244661 |
| 2021-12-07 | 5.24 | $4.76 | 346150 |
| 2021-12-06 | 5.28 | $4.60 | 296896 |
| 2021-12-03 | 5.33 | $4.82 | 356112 |
| 2021-12-02 | 5.36 | $4.98 | 423228 |
| 2021-12-01 | 5.38 | $4.72 | 478592 |
| 2021-11-30 | 5.42 | $4.90 | 333438 |
| 2021-11-29 | 5.47 | $5.08 | 493167 |
| 2021-11-26 | 5.50 | $5.19 | 265303 |
| 2021-11-24 | 5.53 | $5.33 | 184719 |
| 2021-11-23 | 5.53 | $5.28 | 465127 |
| 2021-11-22 | 5.54 | $5.24 | 485561 |
| 2021-11-19 | 5.55 | $5.34 | 199023 |
| 2021-11-18 | 5.56 | $5.52 | 548719 |
| 2021-11-17 | 5.57 | $5.67 | 278605 |
| 2021-11-16 | 5.57 | $5.80 | 447860 |
| 2021-11-15 | 5.57 | $5.52 | 273732 |
| 2021-11-12 | 5.57 | $5.51 | 150487 |
| 2021-11-11 | 5.57 | $5.42 | 186458 |
| 2021-11-10 | 5.57 | $5.50 | 397682 |
| 2021-11-09 | 5.58 | $5.71 | 920226 |
| 2021-11-08 | 5.57 | $5.51 | 155690 |
| 2021-11-05 | 5.58 | $5.51 | 373344 |
| 2021-11-04 | 5.60 | $5.41 | 289110 |
| 2021-11-03 | 5.63 | $5.51 | 244801 |
| 2021-11-02 | 5.65 | $5.53 | 288700 |
| 2021-11-01 | 5.68 | $5.86 | 224990 |
| 2021-10-29 | 5.70 | $5.73 | 224679 |
| 2021-10-28 | 5.75 | $5.61 | 247510 |
| 2021-10-27 | 5.81 | $5.40 | 130741 |
| 2021-10-26 | 5.89 | $5.44 | 190562 |
| 2021-10-25 | 5.96 | $5.49 | 220140 |
| 2021-10-22 | 6.04 | $5.53 | 305092 |
| 2021-10-21 | 6.12 | $5.68 | 210549 |
| 2021-10-20 | 6.19 | $5.81 | 169771 |
| 2021-10-19 | 6.24 | $5.71 | 322743 |
| 2021-10-18 | 6.28 | $5.50 | 474640 |
| 2021-10-15 | 6.34 | $5.49 | 296367 |
| 2021-10-14 | 6.41 | $5.52 | 336091 |
| 2021-10-13 | 6.47 | $5.62 | 304640 |
| 2021-10-12 | 6.50 | $5.53 | 697672 |
| 2021-10-11 | 6.55 | $5.75 | 267725 |
| 2021-10-08 | 6.60 | $5.84 | 472089 |
| 2021-10-07 | 6.66 | $6.03 | 358046 |
| 2021-10-06 | 6.67 | $5.92 | 587993 |
| 2021-10-05 | 6.69 | $6.07 | 1.1M |
| 2021-10-04 | 6.72 | $6.27 | 878830 |
| 2021-10-01 | 6.74 | $6.88 | 748935 |
| 2021-09-30 | 6.72 | $6.79 | 2.1M |
| 2021-09-29 | 6.69 | $7.00 | 477548 |
| 2021-09-28 | 6.65 | $6.78 | 370801 |
| 2021-09-27 | 6.60 | $7.07 | 326642 |
| 2021-09-24 | 6.53 | $7.14 | 895811 |
| 2021-09-23 | 6.46 | $7.15 | 811895 |
| 2021-09-22 | 6.39 | $6.64 | 216330 |
| 2021-09-21 | 6.35 | $6.70 | 220333 |
| 2021-09-20 | 6.31 | $6.54 | 389926 |
| 2021-09-17 | 6.25 | $6.95 | 1.2M |
| 2021-09-16 | 6.18 | $6.71 | 527630 |
| 2021-09-15 | 6.11 | $6.31 | 250657 |
| 2021-09-14 | 6.07 | $6.55 | 364752 |
| 2021-09-13 | 6.02 | $6.70 | 422120 |
| 2021-09-10 | 5.97 | $6.91 | 1.4M |
| 2021-09-09 | 5.92 | $6.30 | 224089 |
| 2021-09-08 | 5.91 | $6.36 | 316625 |
| 2021-09-07 | 5.89 | $6.73 | 329999 |
| 2021-09-03 | 5.85 | $6.59 | 354539 |
| 2021-09-02 | 5.81 | $6.39 | 872498 |
| 2021-09-01 | 5.78 | $6.32 | 1.2M |
| 2021-08-31 | 5.75 | $6.09 | 535191 |
| 2021-08-30 | 5.73 | $5.89 | 493554 |
| 2021-08-27 | 5.72 | $5.72 | 177044 |
| 2021-08-26 | 5.72 | $5.65 | 134040 |
| 2021-08-25 | 5.72 | $5.73 | 379593 |
| 2021-08-24 | 5.72 | $5.85 | 145879 |
| 2021-08-23 | 5.71 | $5.84 | 134067 |
| 2021-08-20 | 5.71 | $5.50 | 168079 |
| 2021-08-19 | 5.73 | $5.39 | 186925 |
| 2021-08-18 | 5.75 | $5.45 | 153061 |
| 2021-08-17 | 5.79 | $5.47 | 185928 |
| 2021-08-16 | 5.82 | $5.55 | 414885 |
| 2021-08-13 | 5.83 | $5.75 | 220293 |
| 2021-08-12 | 5.82 | $5.83 | 213103 |
| 2021-08-11 | 5.82 | $6.02 | 120396 |
| 2021-08-10 | 5.82 | $5.95 | 148972 |
| 2021-08-09 | 5.82 | $5.93 | 81575 |
| 2021-08-06 | 5.83 | $5.92 | 120229 |
| 2021-08-05 | 5.84 | $5.81 | 141441 |
| 2021-08-04 | 5.84 | $5.63 | 108733 |
| 2021-08-03 | 5.86 | $5.64 | 148836 |
| 2021-08-02 | 5.89 | $5.75 | 167248 |
| 2021-07-30 | 5.92 | $5.64 | 175496 |
| 2021-07-29 | 5.96 | $5.68 | 209895 |
| 2021-07-28 | 6.02 | $5.75 | 172728 |
| 2021-07-27 | 6.05 | $5.67 | 227600 |
| 2021-07-26 | 6.08 | $5.84 | 140736 |
| 2021-07-23 | 6.12 | $5.85 | 195274 |
| 2021-07-22 | 6.15 | $5.94 | 130182 |
| 2021-07-21 | 6.16 | $6.23 | 211138 |
| 2021-07-20 | 6.16 | $6.05 | 397873 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.54
2026-07-17
Close Price
$4.54
Vol: 292908
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.10
Average
4.35
Maximum
6.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.54 | $4.54 | 292908 |
| 2026-07-16 | 4.54 | $4.47 | 196832 |
| 2026-07-15 | 4.54 | $4.45 | 131500 |
| 2026-07-14 | 4.55 | $4.37 | 135700 |
| 2026-07-13 | 4.57 | $4.41 | 112829 |
| 2026-07-10 | 4.59 | $4.42 | 515900 |
| 2026-07-09 | 4.61 | $4.38 | 694600 |
| 2026-07-08 | 4.63 | $4.46 | 154944 |
| 2026-07-07 | 4.65 | $4.45 | 293831 |
| 2026-07-06 | 4.67 | $4.50 | 214913 |
| 2026-07-02 | 4.69 | $4.54 | 183246 |
| 2026-07-01 | 4.70 | $4.70 | 184600 |
| 2026-06-30 | 4.70 | $4.66 | 221100 |
| 2026-06-29 | 4.71 | $4.66 | 334122 |
| 2026-06-26 | 4.71 | $4.69 | 786735 |
| 2026-06-25 | 4.71 | $4.70 | 129700 |
| 2026-06-24 | 4.72 | $4.70 | 186115 |
| 2026-06-23 | 4.72 | $4.79 | 298800 |
| 2026-06-22 | 4.71 | $4.74 | 172271 |
| 2026-06-18 | 4.71 | $4.86 | 256405 |
| 2026-06-17 | 4.69 | $4.71 | 239033 |
| 2026-06-16 | 4.69 | $4.68 | 491028 |
| 2026-06-15 | 4.69 | $4.70 | 199241 |
| 2026-06-12 | 4.69 | $4.68 | 222624 |
| 2026-06-11 | 4.69 | $4.66 | 210623 |
| 2026-06-10 | 4.69 | $4.66 | 211833 |
| 2026-06-09 | 4.69 | $4.73 | 342000 |
| 2026-06-08 | 4.69 | $4.64 | 219000 |
| 2026-06-05 | 4.70 | $4.62 | 293900 |
| 2026-06-04 | 4.70 | $4.70 | 227922 |
| 2026-06-03 | 4.71 | $4.64 | 234000 |
| 2026-06-02 | 4.71 | $4.73 | 250600 |
| 2026-06-01 | 4.71 | $4.63 | 180257 |
| 2026-05-29 | 4.72 | $4.65 | 238100 |
| 2026-05-28 | 4.73 | $4.70 | 142100 |
| 2026-05-27 | 4.73 | $4.67 | 180819 |
| 2026-05-26 | 4.73 | $4.65 | 196500 |
| 2026-05-22 | 4.74 | $4.66 | 192446 |
| 2026-05-21 | 4.75 | $4.58 | 155700 |
| 2026-05-20 | 4.77 | $4.59 | 154026 |
| 2026-05-19 | 4.79 | $4.59 | 195600 |
| 2026-05-18 | 4.81 | $4.64 | 319508 |
| 2026-05-15 | 4.83 | $4.58 | 179902 |
| 2026-05-14 | 4.85 | $4.67 | 227431 |
| 2026-05-13 | 4.87 | $4.72 | 232600 |
| 2026-05-12 | 4.89 | $4.69 | 240000 |
| 2026-05-11 | 4.91 | $4.64 | 335504 |
| 2026-05-08 | 4.94 | $4.66 | 277420 |
| 2026-05-07 | 4.97 | $4.71 | 550400 |
| 2026-05-06 | 5.00 | $5.07 | 294101 |
| 2026-05-05 | 4.99 | $5.12 | 212000 |
| 2026-05-04 | 4.97 | $5.16 | 244100 |
| 2026-05-01 | 4.95 | $5.13 | 184437 |
| 2026-04-30 | 4.94 | $5.08 | 279700 |
| 2026-04-29 | 4.92 | $4.96 | 194952 |
| 2026-04-28 | 4.92 | $4.95 | 160249 |
| 2026-04-27 | 4.91 | $4.93 | 165147 |
| 2026-04-24 | 4.91 | $4.86 | 144429 |
| 2026-04-23 | 4.92 | $4.83 | 346927 |
| 2026-04-22 | 4.93 | $4.97 | 141700 |
| 2026-04-21 | 4.92 | $4.94 | 243347 |
| 2026-04-20 | 4.92 | $4.97 | 225378 |
| 2026-04-17 | 4.91 | $5.02 | 269700 |
| 2026-04-16 | 4.90 | $4.99 | 246144 |
| 2026-04-15 | 4.89 | $4.93 | 138512 |
| 2026-04-14 | 4.89 | $4.95 | 184700 |
| 2026-04-13 | 4.88 | $5.00 | 249500 |
| 2026-04-10 | 4.87 | $4.90 | 142415 |
| 2026-04-09 | 4.87 | $5.06 | 443100 |
| 2026-04-08 | 4.85 | $5.00 | 336824 |
| 2026-04-07 | 4.83 | $5.13 | 313247 |
| 2026-04-06 | 4.80 | $5.02 | 139700 |
| 2026-04-02 | 4.78 | $5.00 | 216600 |
| 2026-04-01 | 4.76 | $4.92 | 277443 |
| 2026-03-31 | 4.74 | $4.81 | 216943 |
| 2026-03-30 | 4.73 | $4.84 | 418703 |
| 2026-03-27 | 4.72 | $4.84 | 375313 |
| 2026-03-26 | 4.71 | $5.02 | 261112 |
| 2026-03-25 | 4.67 | $5.04 | 351438 |
| 2026-03-24 | 4.64 | $5.04 | 433240 |
| 2026-03-23 | 4.59 | $4.91 | 228000 |
| 2026-03-20 | 4.56 | $4.85 | 599543 |
| 2026-03-19 | 4.53 | $4.92 | 302533 |
| 2026-03-18 | 4.49 | $5.04 | 509235 |
| 2026-03-17 | 4.43 | $5.04 | 491904 |
| 2026-03-16 | 4.36 | $4.93 | 598300 |
| 2026-03-13 | 4.31 | $4.88 | 452421 |
| 2026-03-12 | 4.25 | $4.87 | 897811 |
| 2026-03-11 | 4.18 | $5.00 | 2.8M |
| 2026-03-10 | 4.09 | $4.15 | 159233 |
| 2026-03-09 | 4.09 | $4.11 | 486750 |
| 2026-03-06 | 4.08 | $4.08 | 210000 |
| 2026-03-05 | 4.08 | $4.12 | 96100 |
| 2026-03-04 | 4.08 | $4.19 | 257924 |
| 2026-03-03 | 4.07 | $4.13 | 372600 |
| 2026-03-02 | 4.06 | $4.13 | 357525 |
| 2026-02-27 | 4.06 | $4.19 | 232420 |
| 2026-02-26 | 4.04 | $4.18 | 195625 |
| 2026-02-25 | 4.03 | $4.07 | 64711 |
| 2026-02-24 | 4.02 | $4.03 | 198546 |
| 2026-02-23 | 4.02 | $4.04 | 232318 |
| 2026-02-20 | 4.02 | $4.16 | 275300 |
| 2026-02-19 | 4.01 | $4.12 | 251100 |
| 2026-02-18 | 3.99 | $4.06 | 171048 |
| 2026-02-17 | 3.99 | $4.00 | 126500 |
| 2026-02-13 | 3.99 | $4.01 | 125526 |
| 2026-02-12 | 3.98 | $3.97 | 178300 |
| 2026-02-11 | 3.98 | $4.06 | 213700 |
| 2026-02-10 | 3.98 | $4.11 | 224306 |
| 2026-02-09 | 3.96 | $4.15 | 199700 |
| 2026-02-06 | 3.94 | $4.20 | 470300 |
| 2026-02-05 | 3.92 | $3.99 | 489013 |
| 2026-02-04 | 3.91 | $4.04 | 227825 |
| 2026-02-03 | 3.89 | $3.98 | 187104 |
| 2026-02-02 | 3.88 | $4.07 | 246835 |
| 2026-01-30 | 3.87 | $3.98 | 263806 |
| 2026-01-29 | 3.85 | $3.94 | 286612 |
| 2026-01-28 | 3.84 | $3.83 | 73706 |
| 2026-01-27 | 3.85 | $3.93 | 67109 |
| 2026-01-26 | 3.84 | $3.94 | 87847 |
| 2026-01-23 | 3.83 | $3.96 | 138600 |
| 2026-01-22 | 3.81 | $4.01 | 173645 |
| 2026-01-21 | 3.79 | $4.00 | 263269 |
| 2026-01-20 | 3.77 | $3.93 | 199329 |
| 2026-01-16 | 3.75 | $3.81 | 120529 |
| 2026-01-15 | 3.75 | $3.77 | 164704 |
| 2026-01-14 | 3.74 | $3.82 | 175312 |
| 2026-01-13 | 3.73 | $3.83 | 265600 |
| 2026-01-12 | 3.72 | $3.90 | 247300 |
| 2026-01-09 | 3.71 | $3.76 | 194702 |
| 2026-01-08 | 3.70 | $3.64 | 167300 |
| 2026-01-07 | 3.71 | $3.55 | 249139 |
| 2026-01-06 | 3.72 | $3.72 | 134839 |
| 2026-01-05 | 3.72 | $3.63 | 79933 |
| 2026-01-02 | 3.73 | $3.74 | 174000 |
| 2025-12-31 | 3.73 | $3.74 | 124000 |
| 2025-12-30 | 3.73 | $3.73 | 88100 |
| 2025-12-29 | 3.73 | $3.73 | 77726 |
| 2025-12-26 | 3.73 | $3.73 | 253835 |
| 2025-12-24 | 3.73 | $3.80 | 121846 |
| 2025-12-23 | 3.73 | $3.67 | 154600 |
| 2025-12-22 | 3.73 | $3.73 | 74244 |
| 2025-12-19 | 3.73 | $3.70 | 174000 |
| 2025-12-18 | 3.74 | $3.73 | 152237 |
| 2025-12-17 | 3.74 | $3.71 | 151901 |
| 2025-12-16 | 3.74 | $3.83 | 440000 |
| 2025-12-15 | 3.73 | $3.78 | 131222 |
| 2025-12-12 | 3.72 | $3.85 | 234715 |
| 2025-12-11 | 3.71 | $3.81 | 168943 |
| 2025-12-10 | 3.70 | $3.80 | 561600 |
| 2025-12-09 | 3.69 | $3.76 | 92647 |
| 2025-12-08 | 3.68 | $3.73 | 197400 |
| 2025-12-05 | 3.68 | $3.70 | 187711 |
| 2025-12-04 | 3.68 | $3.83 | 144000 |
| 2025-12-03 | 3.66 | $3.96 | 222450 |
| 2025-12-02 | 3.63 | $3.86 | 596200 |
| 2025-12-01 | 3.60 | $3.85 | 234450 |
| 2025-11-28 | 3.58 | $3.74 | 117600 |
| 2025-11-26 | 3.56 | $3.70 | 192430 |
| 2025-11-25 | 3.54 | $3.68 | 163045 |
| 2025-11-24 | 3.53 | $3.60 | 98133 |
| 2025-11-21 | 3.52 | $3.58 | 212312 |
| 2025-11-20 | 3.52 | $3.49 | 227223 |
| 2025-11-19 | 3.52 | $3.50 | 230800 |
| 2025-11-18 | 3.52 | $3.45 | 127500 |
| 2025-11-17 | 3.53 | $3.50 | 118900 |
| 2025-11-14 | 3.53 | $3.67 | 257700 |
| 2025-11-13 | 3.52 | $3.65 | 364909 |
| 2025-11-12 | 3.50 | $3.63 | 203034 |
| 2025-11-11 | 3.49 | $3.71 | 195845 |
| 2025-11-10 | 3.47 | $3.65 | 290600 |
| 2025-11-07 | 3.45 | $3.56 | 273116 |
| 2025-11-06 | 3.44 | $3.58 | 322000 |
| 2025-11-05 | 3.42 | $3.62 | 616744 |
| 2025-11-04 | 3.40 | $3.28 | 117946 |
| 2025-11-03 | 3.41 | $3.26 | 221513 |
| 2025-10-31 | 3.43 | $3.47 | 341023 |
| 2025-10-30 | 3.43 | $3.34 | 83064 |
| 2025-10-29 | 3.44 | $3.32 | 135900 |
| 2025-10-28 | 3.45 | $3.42 | 136500 |
| 2025-10-27 | 3.45 | $3.44 | 134800 |
| 2025-10-24 | 3.45 | $3.55 | 126824 |
| 2025-10-23 | 3.44 | $3.57 | 78664 |
| 2025-10-22 | 3.43 | $3.50 | 124100 |
| 2025-10-21 | 3.42 | $3.56 | 117500 |
| 2025-10-20 | 3.40 | $3.55 | 219201 |
| 2025-10-17 | 3.39 | $3.49 | 267718 |
| 2025-10-16 | 3.38 | $3.62 | 384727 |
| 2025-10-15 | 3.35 | $3.45 | 110400 |
| 2025-10-14 | 3.34 | $3.42 | 96200 |
| 2025-10-13 | 3.33 | $3.41 | 131500 |
| 2025-10-10 | 3.33 | $3.36 | 174500 |
| 2025-10-09 | 3.32 | $3.44 | 159545 |
| 2025-10-08 | 3.31 | $3.40 | 96200 |
| 2025-10-07 | 3.30 | $3.36 | 76300 |
| 2025-10-06 | 3.30 | $3.35 | 128435 |
| 2025-10-03 | 3.29 | $3.29 | 93647 |
| 2025-10-02 | 3.29 | $3.20 | 119216 |
| 2025-10-01 | 3.30 | $3.27 | 154300 |
| 2025-09-30 | 3.30 | $3.25 | 163238 |
| 2025-09-29 | 3.31 | $3.25 | 109361 |
| 2025-09-26 | 3.31 | $3.29 | 90200 |
| 2025-09-25 | 3.32 | $3.25 | 102600 |
| 2025-09-24 | 3.32 | $3.34 | 102400 |
| 2025-09-23 | 3.32 | $3.28 | 106200 |
| 2025-09-22 | 3.33 | $3.32 | 182431 |
| 2025-09-19 | 3.33 | $3.31 | 386702 |
| 2025-09-18 | 3.33 | $3.40 | 185800 |
| 2025-09-17 | 3.32 | $3.31 | 157300 |
| 2025-09-16 | 3.32 | $3.40 | 213000 |
| 2025-09-15 | 3.31 | $3.36 | 233936 |
| 2025-09-12 | 3.31 | $3.29 | 584400 |
| 2025-09-11 | 3.31 | $3.26 | 157600 |
| 2025-09-10 | 3.32 | $3.15 | 134600 |
| 2025-09-09 | 3.33 | $3.20 | 198530 |
| 2025-09-08 | 3.35 | $3.38 | 242960 |
| 2025-09-05 | 3.35 | $3.30 | 88000 |
| 2025-09-04 | 3.35 | $3.34 | 141300 |
| 2025-09-03 | 3.35 | $3.24 | 174300 |
| 2025-09-02 | 3.36 | $3.33 | 221000 |
| 2025-08-29 | 3.37 | $3.41 | 285134 |
| 2025-08-28 | 3.36 | $3.28 | 109246 |
| 2025-08-27 | 3.37 | $3.29 | 109100 |
| 2025-08-26 | 3.38 | $3.29 | 107800 |
| 2025-08-25 | 3.39 | $3.25 | 115214 |
| 2025-08-22 | 3.40 | $3.34 | 240400 |
| 2025-08-21 | 3.41 | $3.26 | 159300 |
| 2025-08-20 | 3.43 | $3.24 | 106100 |
| 2025-08-19 | 3.45 | $3.25 | 170826 |
| 2025-08-18 | 3.47 | $3.30 | 140631 |
| 2025-08-15 | 3.48 | $3.34 | 376800 |
| 2025-08-14 | 3.50 | $3.37 | 288700 |
| 2025-08-13 | 3.51 | $3.44 | 285354 |
| 2025-08-12 | 3.52 | $3.34 | 414511 |
| 2025-08-11 | 3.54 | $3.29 | 175015 |
| 2025-08-08 | 3.57 | $3.25 | 282300 |
| 2025-08-07 | 3.60 | $3.33 | 310900 |
| 2025-08-06 | 3.63 | $3.26 | 716334 |
| 2025-08-05 | 3.67 | $3.59 | 127516 |
| 2025-08-04 | 3.67 | $3.56 | 138800 |
| 2025-08-01 | 3.69 | $3.43 | 222753 |
| 2025-07-31 | 3.71 | $3.54 | 118007 |
| 2025-07-30 | 3.73 | $3.61 | 226114 |
| 2025-07-29 | 3.74 | $3.74 | 134900 |
| 2025-07-28 | 3.75 | $3.82 | 160342 |
| 2025-07-25 | 3.74 | $3.77 | 143908 |
| 2025-07-24 | 3.73 | $3.78 | 110243 |
| 2025-07-23 | 3.73 | $3.79 | 116100 |
| 2025-07-22 | 3.72 | $3.69 | 98600 |
| 2025-07-21 | 3.73 | $3.64 | 106728 |
| 2025-07-18 | 3.74 | $3.70 | 115005 |
| 2025-07-17 | 3.74 | $3.76 | 120200 |
| 2025-07-16 | 3.74 | $3.76 | 177020 |
| 2025-07-15 | 3.73 | $3.66 | 234404 |
| 2025-07-14 | 3.74 | $3.77 | 328133 |
| 2025-07-11 | 3.74 | $3.97 | 375500 |
| 2025-07-10 | 3.71 | $3.84 | 247241 |
| 2025-07-09 | 3.70 | $3.81 | 167400 |
| 2025-07-08 | 3.69 | $3.79 | 201316 |
| 2025-07-07 | 3.68 | $3.69 | 144500 |
| 2025-07-03 | 3.68 | $3.74 | 66800 |
| 2025-07-02 | 3.67 | $3.74 | 102000 |
| 2025-07-01 | 3.66 | $3.67 | 156809 |
| 2025-06-30 | 3.66 | $3.58 | 117814 |
| 2025-06-27 | 3.67 | $3.69 | 349714 |
| 2025-06-26 | 3.67 | $3.62 | 135600 |
| 2025-06-25 | 3.68 | $3.56 | 135011 |
| 2025-06-24 | 3.69 | $3.65 | 137334 |
| 2025-06-23 | 3.69 | $3.61 | 124042 |
| 2025-06-20 | 3.70 | $3.58 | 255200 |
| 2025-06-18 | 3.72 | $3.66 | 161044 |
| 2025-06-17 | 3.72 | $3.68 | 145501 |
| 2025-06-16 | 3.73 | $3.72 | 122800 |
| 2025-06-13 | 3.73 | $3.68 | 170849 |
| 2025-06-12 | 3.73 | $3.81 | 184830 |
| 2025-06-11 | 3.72 | $3.82 | 381415 |
| 2025-06-10 | 3.71 | $3.83 | 144400 |
| 2025-06-09 | 3.70 | $3.82 | 160400 |
| 2025-06-06 | 3.69 | $3.83 | 102800 |
| 2025-06-05 | 3.67 | $3.75 | 99546 |
| 2025-06-04 | 3.66 | $3.72 | 90300 |
| 2025-06-03 | 3.66 | $3.77 | 193500 |
| 2025-06-02 | 3.65 | $3.71 | 271200 |
| 2025-05-30 | 3.64 | $3.73 | 230608 |
| 2025-05-29 | 3.63 | $3.83 | 67100 |
| 2025-05-28 | 3.61 | $3.83 | 117900 |
| 2025-05-27 | 3.58 | $3.86 | 160200 |
| 2025-05-23 | 3.56 | $3.74 | 178549 |
| 2025-05-22 | 3.54 | $3.67 | 225332 |
| 2025-05-21 | 3.52 | $3.78 | 175946 |
| 2025-05-20 | 3.49 | $3.82 | 216800 |
| 2025-05-19 | 3.46 | $3.77 | 247909 |
| 2025-05-16 | 3.43 | $3.72 | 216100 |
| 2025-05-15 | 3.40 | $3.71 | 148000 |
| 2025-05-14 | 3.36 | $3.73 | 283123 |
| 2025-05-13 | 3.33 | $3.88 | 258830 |
| 2025-05-12 | 3.27 | $3.89 | 604104 |
| 2025-05-09 | 3.20 | $3.77 | 455500 |
| 2025-05-08 | 3.14 | $3.54 | 1.1M |
| 2025-05-07 | 3.10 | $3.07 | 126642 |
| 2025-05-06 | 3.10 | $3.08 | 151522 |
| 2025-05-05 | 3.11 | $3.07 | 117100 |
| 2025-05-02 | 3.11 | $3.16 | 180011 |
| 2025-05-01 | 3.10 | $3.15 | 208300 |
| 2025-04-30 | 3.10 | $3.09 | 154700 |
| 2025-04-29 | 3.10 | $3.13 | 194400 |
| 2025-04-28 | 3.10 | $3.08 | 216800 |
| 2025-04-25 | 3.10 | $3.13 | 294000 |
| 2025-04-24 | 3.10 | $3.07 | 172214 |
| 2025-04-23 | 3.10 | $2.98 | 157647 |
| 2025-04-22 | 3.11 | $2.93 | 189800 |
| 2025-04-21 | 3.13 | $2.92 | 267732 |
| 2025-04-17 | 3.15 | $2.89 | 180607 |
| 2025-04-16 | 3.18 | $2.94 | 157297 |
| 2025-04-15 | 3.21 | $3.01 | 149745 |
| 2025-04-14 | 3.23 | $3.02 | 312640 |
| 2025-04-11 | 3.25 | $2.91 | 1.2M |
| 2025-04-10 | 3.28 | $2.84 | 490136 |
| 2025-04-09 | 3.33 | $2.99 | 325017 |
| 2025-04-08 | 3.37 | $2.94 | 421914 |
| 2025-04-07 | 3.41 | $3.00 | 656232 |
| 2025-04-04 | 3.46 | $2.95 | 758100 |
| 2025-04-03 | 3.51 | $3.04 | 306125 |
| 2025-04-02 | 3.56 | $3.35 | 307800 |
| 2025-04-01 | 3.58 | $3.36 | 603200 |
| 2025-03-31 | 3.60 | $3.20 | 230216 |
| 2025-03-28 | 3.65 | $3.31 | 134100 |
| 2025-03-27 | 3.68 | $3.36 | 233229 |
| 2025-03-26 | 3.71 | $3.34 | 130500 |
| 2025-03-25 | 3.75 | $3.36 | 181300 |
| 2025-03-24 | 3.80 | $3.40 | 315506 |
| 2025-03-21 | 3.84 | $3.42 | 458343 |
| 2025-03-20 | 3.88 | $3.45 | 312000 |
| 2025-03-19 | 3.93 | $3.48 | 243700 |
| 2025-03-18 | 3.97 | $3.44 | 251200 |
| 2025-03-17 | 4.03 | $3.51 | 319600 |
| 2025-03-14 | 4.08 | $3.58 | 529229 |
| 2025-03-13 | 4.14 | $3.61 | 1.2M |
| 2025-03-12 | 4.19 | $4.22 | 185900 |
| 2025-03-11 | 4.19 | $4.23 | 141433 |
| 2025-03-10 | 4.19 | $4.19 | 315527 |
| 2025-03-07 | 4.18 | $4.19 | 291000 |
| 2025-03-06 | 4.18 | $4.09 | 210800 |
| 2025-03-05 | 4.19 | $3.98 | 245305 |
| 2025-03-04 | 4.22 | $3.94 | 321600 |
| 2025-03-03 | 4.25 | $3.99 | 426500 |
| 2025-02-28 | 4.27 | $4.20 | 127229 |
| 2025-02-27 | 4.28 | $4.16 | 138200 |
| 2025-02-26 | 4.29 | $4.24 | 69400 |
| 2025-02-25 | 4.30 | $4.19 | 111800 |
| 2025-02-24 | 4.31 | $4.23 | 222109 |
| 2025-02-21 | 4.32 | $4.21 | 113104 |
| 2025-02-20 | 4.33 | $4.34 | 56423 |
| 2025-02-19 | 4.33 | $4.40 | 63900 |
| 2025-02-18 | 4.32 | $4.38 | 93205 |
| 2025-02-14 | 4.31 | $4.35 | 104300 |
| 2025-02-13 | 4.31 | $4.34 | 143110 |
| 2025-02-12 | 4.31 | $4.22 | 90900 |
| 2025-02-11 | 4.32 | $4.25 | 67400 |
| 2025-02-10 | 4.32 | $4.25 | 179200 |
| 2025-02-07 | 4.33 | $4.26 | 149541 |
| 2025-02-06 | 4.34 | $4.30 | 113900 |
| 2025-02-05 | 4.34 | $4.35 | 186500 |
| 2025-02-04 | 4.34 | $4.30 | 110839 |
| 2025-02-03 | 4.35 | $4.24 | 123000 |
| 2025-01-31 | 4.36 | $4.36 | 138328 |
| 2025-01-30 | 4.36 | $4.38 | 135500 |
| 2025-01-29 | 4.36 | $4.30 | 120623 |
| 2025-01-28 | 4.36 | $4.30 | 133712 |
| 2025-01-27 | 4.37 | $4.32 | 125238 |
| 2025-01-24 | 4.38 | $4.35 | 130100 |
| 2025-01-23 | 4.38 | $4.37 | 116627 |
| 2025-01-22 | 4.38 | $4.43 | 217600 |
| 2025-01-21 | 4.37 | $4.44 | 151808 |
| 2025-01-17 | 4.37 | $4.39 | 207537 |
| 2025-01-16 | 4.36 | $4.37 | 120700 |
| 2025-01-15 | 4.36 | $4.37 | 152600 |
| 2025-01-14 | 4.36 | $4.33 | 90411 |
| 2025-01-13 | 4.37 | $4.32 | 183600 |
| 2025-01-10 | 4.37 | $4.22 | 176100 |
| 2025-01-08 | 4.39 | $4.26 | 160100 |
| 2025-01-07 | 4.40 | $4.32 | 163400 |
| 2025-01-06 | 4.41 | $4.34 | 127200 |
| 2025-01-03 | 4.42 | $4.32 | 144679 |
| 2025-01-02 | 4.43 | $4.35 | 188100 |
| 2024-12-31 | 4.43 | $4.34 | 208900 |
| 2024-12-30 | 4.44 | $4.33 | 122823 |
| 2024-12-27 | 4.46 | $4.37 | 132600 |
| 2024-12-26 | 4.47 | $4.44 | 147045 |
| 2024-12-24 | 4.47 | $4.51 | 98000 |
| 2024-12-23 | 4.46 | $4.45 | 230141 |
| 2024-12-20 | 4.47 | $4.42 | 845517 |
| 2024-12-19 | 4.47 | $4.31 | 304100 |
| 2024-12-18 | 4.49 | $4.31 | 265357 |
| 2024-12-17 | 4.51 | $4.50 | 150300 |
| 2024-12-16 | 4.51 | $4.49 | 164332 |
| 2024-12-13 | 4.51 | $4.48 | 182200 |
| 2024-12-12 | 4.51 | $4.50 | 251300 |
| 2024-12-11 | 4.51 | $4.53 | 481800 |
| 2024-12-10 | 4.51 | $4.44 | 258500 |
| 2024-12-09 | 4.52 | $4.50 | 162200 |
| 2024-12-06 | 4.52 | $4.53 | 174700 |
| 2024-12-05 | 4.52 | $4.56 | 134050 |
| 2024-12-04 | 4.52 | $4.52 | 199700 |
| 2024-12-03 | 4.51 | $4.47 | 326448 |
| 2024-12-02 | 4.52 | $4.42 | 448600 |
| 2024-11-29 | 4.53 | $4.55 | 129400 |
| 2024-11-27 | 4.53 | $4.49 | 248300 |
| 2024-11-26 | 4.53 | $4.50 | 126200 |
| 2024-11-25 | 4.54 | $4.58 | 155200 |
| 2024-11-22 | 4.53 | $4.56 | 137130 |
| 2024-11-21 | 4.53 | $4.53 | 131314 |
| 2024-11-20 | 4.53 | $4.45 | 282716 |
| 2024-11-19 | 4.54 | $4.42 | 297800 |
| 2024-11-18 | 4.55 | $4.51 | 313500 |
| 2024-11-15 | 4.55 | $4.43 | 299324 |
| 2024-11-14 | 4.56 | $4.37 | 308600 |
| 2024-11-13 | 4.58 | $4.31 | 487849 |
| 2024-11-12 | 4.61 | $4.31 | 1.1M |
| 2024-11-11 | 4.65 | $4.73 | 273100 |
| 2024-11-08 | 4.64 | $4.69 | 145500 |
| 2024-11-07 | 4.63 | $4.68 | 252534 |
| 2024-11-06 | 4.63 | $4.72 | 454609 |
| 2024-11-05 | 4.62 | $4.46 | 514800 |
| 2024-11-04 | 4.63 | $4.36 | 503615 |
| 2024-11-01 | 4.66 | $4.59 | 333900 |
| 2024-10-31 | 4.67 | $4.52 | 362133 |
| 2024-10-30 | 4.68 | $4.62 | 218608 |
| 2024-10-29 | 4.69 | $4.76 | 98111 |
| 2024-10-28 | 4.68 | $4.74 | 133517 |
| 2024-10-25 | 4.68 | $4.75 | 175100 |
| 2024-10-24 | 4.67 | $4.74 | 108400 |
| 2024-10-23 | 4.66 | $4.78 | 229810 |
| 2024-10-22 | 4.65 | $4.73 | 128500 |
| 2024-10-21 | 4.64 | $4.79 | 388562 |
| 2024-10-18 | 4.63 | $4.73 | 122400 |
| 2024-10-17 | 4.62 | $4.77 | 160305 |
| 2024-10-16 | 4.60 | $4.66 | 244141 |
| 2024-10-15 | 4.59 | $4.52 | 284913 |
| 2024-10-14 | 4.60 | $4.59 | 263017 |
| 2024-10-11 | 4.60 | $4.60 | 295900 |
| 2024-10-10 | 4.60 | $4.52 | 331046 |
| 2024-10-09 | 4.61 | $4.55 | 283618 |
| 2024-10-08 | 4.62 | $4.55 | 253500 |
| 2024-10-07 | 4.62 | $4.48 | 315400 |
| 2024-10-04 | 4.64 | $4.53 | 228700 |
| 2024-10-03 | 4.65 | $4.48 | 306100 |
| 2024-10-02 | 4.67 | $4.42 | 298910 |
| 2024-10-01 | 4.69 | $4.45 | 569835 |
| 2024-09-30 | 4.72 | $4.66 | 312100 |
| 2024-09-27 | 4.73 | $4.73 | 341634 |
| 2024-09-26 | 4.73 | $4.76 | 261046 |
| 2024-09-25 | 4.72 | $4.75 | 248400 |
| 2024-09-24 | 4.72 | $4.76 | 268104 |
| 2024-09-23 | 4.71 | $4.60 | 293323 |
| 2024-09-20 | 4.73 | $4.58 | 576400 |
| 2024-09-19 | 4.74 | $4.68 | 343044 |
| 2024-09-18 | 4.75 | $4.69 | 189443 |
| 2024-09-17 | 4.75 | $4.76 | 187100 |
| 2024-09-16 | 4.75 | $4.75 | 300317 |
| 2024-09-13 | 4.75 | $4.78 | 124700 |
| 2024-09-12 | 4.75 | $4.75 | 235400 |
| 2024-09-11 | 4.75 | $4.66 | 437833 |
| 2024-09-10 | 4.76 | $4.70 | 337847 |
| 2024-09-09 | 4.77 | $4.70 | 244237 |
| 2024-09-06 | 4.77 | $4.69 | 274500 |
| 2024-09-05 | 4.78 | $4.73 | 216905 |
| 2024-09-04 | 4.79 | $4.70 | 198815 |
| 2024-09-03 | 4.80 | $4.68 | 358722 |
| 2024-08-30 | 4.81 | $4.81 | 163334 |
| 2024-08-29 | 4.81 | $4.79 | 117431 |
| 2024-08-28 | 4.81 | $4.74 | 193400 |
| 2024-08-27 | 4.82 | $4.73 | 212200 |
| 2024-08-26 | 4.83 | $4.77 | 161135 |
| 2024-08-23 | 4.84 | $4.79 | 261300 |
| 2024-08-22 | 4.84 | $4.67 | 315606 |
| 2024-08-21 | 4.86 | $4.74 | 181000 |
| 2024-08-20 | 4.87 | $4.76 | 174705 |
| 2024-08-19 | 4.88 | $4.76 | 306617 |
| 2024-08-16 | 4.90 | $4.75 | 490928 |
| 2024-08-15 | 4.91 | $4.67 | 2.2M |
| 2024-08-14 | 4.94 | $4.58 | 456159 |
| 2024-08-13 | 4.97 | $4.48 | 542800 |
| 2024-08-12 | 5.03 | $4.49 | 676000 |
| 2024-08-09 | 5.08 | $4.58 | 954804 |
| 2024-08-08 | 5.14 | $4.92 | 285423 |
| 2024-08-07 | 5.16 | $4.81 | 235900 |
| 2024-08-06 | 5.20 | $4.79 | 266937 |
| 2024-08-05 | 5.24 | $4.67 | 506021 |
| 2024-08-02 | 5.30 | $4.88 | 532025 |
| 2024-08-01 | 5.34 | $5.13 | 177800 |
| 2024-07-31 | 5.36 | $5.35 | 382000 |
| 2024-07-30 | 5.37 | $5.35 | 164843 |
| 2024-07-29 | 5.37 | $5.35 | 188625 |
| 2024-07-26 | 5.37 | $5.42 | 207100 |
| 2024-07-25 | 5.36 | $5.41 | 370900 |
| 2024-07-24 | 5.36 | $5.42 | 243900 |
| 2024-07-23 | 5.35 | $5.62 | 254100 |
| 2024-07-22 | 5.32 | $5.51 | 246089 |
| 2024-07-19 | 5.30 | $5.31 | 198574 |
| 2024-07-18 | 5.30 | $5.41 | 237217 |
| 2024-07-17 | 5.29 | $5.57 | 418832 |
| 2024-07-16 | 5.26 | $5.60 | 353930 |
| 2024-07-15 | 5.23 | $5.58 | 543261 |
| 2024-07-12 | 5.19 | $5.42 | 366721 |
| 2024-07-11 | 5.17 | $5.38 | 304278 |
| 2024-07-10 | 5.15 | $5.26 | 91598 |
| 2024-07-09 | 5.13 | $5.21 | 124398 |
| 2024-07-08 | 5.13 | $5.24 | 180435 |
| 2024-07-05 | 5.11 | $5.13 | 150018 |
| 2024-07-03 | 5.11 | $5.16 | 112325 |
| 2024-07-02 | 5.11 | $5.07 | 121711 |
| 2024-07-01 | 5.11 | $4.98 | 167677 |
| 2024-06-28 | 5.12 | $5.01 | 612247 |
| 2024-06-27 | 5.14 | $4.90 | 164448 |
| 2024-06-26 | 5.16 | $4.88 | 164231 |
| 2024-06-25 | 5.19 | $4.93 | 155531 |
| 2024-06-24 | 5.22 | $4.98 | 151502 |
| 2024-06-21 | 5.24 | $5.00 | 274522 |
| 2024-06-20 | 5.27 | $5.04 | 79937 |
| 2024-06-18 | 5.29 | $5.16 | 209318 |
| 2024-06-17 | 5.31 | $5.10 | 349984 |
| 2024-06-14 | 5.33 | $5.20 | 107983 |
| 2024-06-13 | 5.34 | $5.31 | 101559 |
| 2024-06-12 | 5.34 | $5.33 | 315506 |
| 2024-06-11 | 5.34 | $5.26 | 104327 |
| 2024-06-10 | 5.35 | $5.21 | 174623 |
| 2024-06-07 | 5.37 | $5.19 | 195848 |
| 2024-06-06 | 5.39 | $5.30 | 143515 |
| 2024-06-05 | 5.40 | $5.30 | 179285 |
| 2024-06-04 | 5.41 | $5.49 | 186083 |
| 2024-06-03 | 5.40 | $5.52 | 454663 |
| 2024-05-31 | 5.39 | $5.58 | 145496 |
| 2024-05-30 | 5.36 | $5.46 | 352605 |
| 2024-05-29 | 5.35 | $5.52 | 129118 |
| 2024-05-28 | 5.34 | $5.52 | 196094 |
| 2024-05-24 | 5.32 | $5.55 | 127979 |
| 2024-05-23 | 5.29 | $5.57 | 153363 |
| 2024-05-22 | 5.26 | $5.66 | 242008 |
| 2024-05-21 | 5.22 | $5.68 | 648199 |
| 2024-05-20 | 5.17 | $5.51 | 427552 |
| 2024-05-17 | 5.14 | $5.38 | 206898 |
| 2024-05-16 | 5.11 | $5.38 | 270318 |
| 2024-05-15 | 5.09 | $5.30 | 442083 |
| 2024-05-14 | 5.06 | $5.29 | 259818 |
| 2024-05-13 | 5.04 | $5.16 | 233059 |
| 2024-05-10 | 5.03 | $5.08 | 635404 |
| 2024-05-09 | 5.02 | $5.18 | 256742 |
| 2024-05-08 | 5.00 | $5.18 | 149383 |
| 2024-05-07 | 4.99 | $5.21 | 182294 |
| 2024-05-06 | 4.96 | $5.15 | 159221 |
| 2024-05-03 | 4.94 | $5.02 | 178660 |
| 2024-05-02 | 4.93 | $4.91 | 117615 |
| 2024-05-01 | 4.94 | $4.93 | 128608 |
| 2024-04-30 | 4.94 | $4.87 | 132372 |
| 2024-04-29 | 4.95 | $4.89 | 187379 |
| 2024-04-26 | 4.95 | $4.87 | 124853 |
| 2024-04-25 | 4.96 | $4.89 | 108022 |
| 2024-04-24 | 4.97 | $4.98 | 137295 |
| 2024-04-23 | 4.97 | $4.97 | 110410 |
| 2024-04-22 | 4.96 | $4.96 | 141433 |
| 2024-04-19 | 4.97 | $4.88 | 121090 |
| 2024-04-18 | 4.97 | $4.84 | 189298 |
| 2024-04-17 | 4.99 | $4.82 | 141363 |
| 2024-04-16 | 5.01 | $4.93 | 226790 |
| 2024-04-15 | 5.01 | $4.95 | 252988 |
| 2024-04-12 | 5.02 | $5.02 | 127738 |
| 2024-04-11 | 5.02 | $5.16 | 173319 |
| 2024-04-10 | 5.01 | $5.00 | 422594 |
| 2024-04-09 | 5.01 | $5.20 | 198779 |
| 2024-04-08 | 4.99 | $5.16 | 202875 |
| 2024-04-05 | 4.97 | $5.22 | 267426 |
| 2024-04-04 | 4.94 | $5.37 | 297860 |
| 2024-04-03 | 4.90 | $5.36 | 355128 |
| 2024-04-02 | 4.85 | $5.29 | 206035 |
| 2024-04-01 | 4.80 | $5.31 | 211593 |
| 2024-03-28 | 4.75 | $5.33 | 306075 |
| 2024-03-27 | 4.69 | $5.28 | 317317 |
| 2024-03-26 | 4.62 | $5.23 | 222689 |
| 2024-03-25 | 4.56 | $5.24 | 363818 |
| 2024-03-22 | 4.49 | $5.21 | 472898 |
| 2024-03-21 | 4.41 | $5.18 | 470303 |
| 2024-03-20 | 4.33 | $5.17 | 591789 |
| 2024-03-19 | 4.24 | $5.05 | 781275 |
| 2024-03-18 | 4.16 | $4.91 | 811140 |
| 2024-03-15 | 4.08 | $4.65 | 1.2M |
| 2024-03-14 | 4.02 | $3.98 | 248436 |
| 2024-03-13 | 4.02 | $4.00 | 94095 |
| 2024-03-12 | 4.03 | $4.02 | 77389 |
| 2024-03-11 | 4.03 | $4.02 | 67386 |
| 2024-03-08 | 4.03 | $4.02 | 100271 |
| 2024-03-07 | 4.03 | $4.01 | 83698 |
| 2024-03-06 | 4.03 | $3.92 | 140664 |
| 2024-03-05 | 4.04 | $3.94 | 170353 |
| 2024-03-04 | 4.05 | $4.06 | 171853 |
| 2024-03-01 | 4.05 | $4.06 | 93136 |
| 2024-02-29 | 4.05 | $4.04 | 145642 |
| 2024-02-28 | 4.05 | $3.97 | 121274 |
| 2024-02-27 | 4.06 | $4.00 | 81911 |
| 2024-02-26 | 4.06 | $3.97 | 122450 |
| 2024-02-23 | 4.07 | $4.00 | 117485 |
| 2024-02-22 | 4.08 | $4.01 | 153331 |
| 2024-02-21 | 4.09 | $4.02 | 136985 |
| 2024-02-20 | 4.10 | $4.08 | 184411 |
| 2024-02-16 | 4.10 | $4.19 | 126306 |
| 2024-02-15 | 4.09 | $4.35 | 192134 |
| 2024-02-14 | 4.06 | $4.32 | 197876 |
| 2024-02-13 | 4.03 | $4.18 | 219463 |
| 2024-02-12 | 4.02 | $4.32 | 256067 |
| 2024-02-09 | 3.99 | $4.36 | 277380 |
| 2024-02-08 | 3.95 | $4.26 | 422620 |
| 2024-02-07 | 3.91 | $3.87 | 232740 |
| 2024-02-06 | 3.92 | $3.88 | 191948 |
| 2024-02-05 | 3.92 | $3.81 | 322183 |
| 2024-02-02 | 3.93 | $3.97 | 128500 |
| 2024-02-01 | 3.93 | $3.96 | 117707 |
| 2024-01-31 | 3.93 | $3.91 | 218996 |
| 2024-01-30 | 3.93 | $4.03 | 78673 |
| 2024-01-29 | 3.92 | $4.14 | 334195 |
| 2024-01-26 | 3.89 | $4.06 | 69053 |
| 2024-01-25 | 3.88 | $4.06 | 118221 |
| 2024-01-24 | 3.86 | $4.00 | 109022 |
| 2024-01-23 | 3.84 | $4.00 | 135255 |
| 2024-01-22 | 3.83 | $3.94 | 174732 |
| 2024-01-19 | 3.81 | $3.79 | 202440 |
| 2024-01-18 | 3.82 | $3.75 | 86728 |
| 2024-01-17 | 3.82 | $3.73 | 81632 |
| 2024-01-16 | 3.83 | $3.73 | 132936 |
| 2024-01-12 | 3.84 | $3.75 | 121561 |
| 2024-01-11 | 3.85 | $3.76 | 110477 |
| 2024-01-10 | 3.86 | $3.78 | 106503 |
| 2024-01-09 | 3.87 | $3.89 | 137361 |
| 2024-01-08 | 3.87 | $3.89 | 88655 |
| 2024-01-05 | 3.87 | $3.84 | 132636 |
| 2024-01-04 | 3.87 | $3.82 | 89392 |
| 2024-01-03 | 3.88 | $3.89 | 127466 |
| 2024-01-02 | 3.88 | $3.92 | 146633 |
| 2023-12-29 | 3.87 | $3.92 | 120723 |
| 2023-12-28 | 3.87 | $3.98 | 177002 |
| 2023-12-27 | 3.86 | $4.00 | 93400 |
| 2023-12-26 | 3.84 | $3.99 | 188133 |
| 2023-12-22 | 3.83 | $3.97 | 103283 |
| 2023-12-21 | 3.81 | $3.94 | 180696 |
| 2023-12-20 | 3.80 | $3.81 | 338240 |
| 2023-12-19 | 3.79 | $3.90 | 613913 |
| 2023-12-18 | 3.78 | $3.84 | 282718 |
| 2023-12-15 | 3.78 | $3.90 | 397862 |
| 2023-12-14 | 3.77 | $3.89 | 201416 |
| 2023-12-13 | 3.75 | $3.85 | 208071 |
| 2023-12-12 | 3.74 | $3.75 | 127748 |
| 2023-12-11 | 3.74 | $3.76 | 142661 |
| 2023-12-08 | 3.74 | $3.78 | 93418 |
| 2023-12-07 | 3.73 | $3.79 | 162580 |
| 2023-12-06 | 3.73 | $3.76 | 284142 |
| 2023-12-05 | 3.73 | $3.98 | 338925 |
| 2023-12-04 | 3.70 | $3.94 | 525301 |
| 2023-12-01 | 3.67 | $3.76 | 409893 |
| 2023-11-30 | 3.66 | $3.64 | 849258 |
| 2023-11-29 | 3.67 | $3.62 | 234500 |
| 2023-11-28 | 3.67 | $3.64 | 215120 |
| 2023-11-27 | 3.67 | $3.65 | 216480 |
| 2023-11-24 | 3.68 | $3.72 | 101699 |
| 2023-11-22 | 3.67 | $3.74 | 125427 |
| 2023-11-21 | 3.67 | $3.72 | 223234 |
| 2023-11-20 | 3.66 | $3.75 | 418067 |
| 2023-11-17 | 3.65 | $3.74 | 194796 |
| 2023-11-16 | 3.64 | $3.71 | 369786 |
| 2023-11-15 | 3.63 | $3.71 | 283458 |
| 2023-11-14 | 3.63 | $3.69 | 665117 |
| 2023-11-13 | 3.62 | $3.63 | 125038 |
| 2023-11-10 | 3.62 | $3.63 | 261663 |
| 2023-11-09 | 3.62 | $3.61 | 120702 |
| 2023-11-08 | 3.62 | $3.67 | 122992 |
| 2023-11-07 | 3.61 | $3.69 | 124465 |
| 2023-11-06 | 3.60 | $3.74 | 143013 |
| 2023-11-03 | 3.59 | $3.72 | 329626 |
| 2023-11-02 | 3.57 | $3.68 | 355600 |
| 2023-11-01 | 3.56 | $3.59 | 161820 |
| 2023-10-31 | 3.56 | $3.59 | 258038 |
| 2023-10-30 | 3.56 | $3.53 | 129113 |
| 2023-10-27 | 3.56 | $3.54 | 116649 |
| 2023-10-26 | 3.56 | $3.54 | 203246 |
| 2023-10-25 | 3.57 | $3.55 | 195379 |
| 2023-10-24 | 3.57 | $3.55 | 157113 |
| 2023-10-23 | 3.57 | $3.53 | 156690 |
| 2023-10-20 | 3.57 | $3.50 | 182238 |
| 2023-10-19 | 3.58 | $3.46 | 105350 |
| 2023-10-18 | 3.59 | $3.50 | 218247 |
| 2023-10-17 | 3.60 | $3.57 | 127371 |
| 2023-10-16 | 3.61 | $3.63 | 127115 |
| 2023-10-13 | 3.60 | $3.57 | 126984 |
| 2023-10-12 | 3.61 | $3.63 | 201620 |
| 2023-10-11 | 3.61 | $3.62 | 107962 |
| 2023-10-10 | 3.60 | $3.68 | 351231 |
| 2023-10-09 | 3.60 | $3.65 | 178075 |
| 2023-10-06 | 3.59 | $3.56 | 149908 |
| 2023-10-05 | 3.59 | $3.50 | 172215 |
| 2023-10-04 | 3.60 | $3.51 | 185848 |
| 2023-10-03 | 3.61 | $3.55 | 310734 |
| 2023-10-02 | 3.62 | $3.55 | 191749 |
| 2023-09-29 | 3.63 | $3.65 | 230291 |
| 2023-09-28 | 3.63 | $3.52 | 211687 |
| 2023-09-27 | 3.64 | $3.55 | 172181 |
| 2023-09-26 | 3.65 | $3.48 | 266798 |
| 2023-09-25 | 3.66 | $3.55 | 188944 |
| 2023-09-22 | 3.68 | $3.56 | 169777 |
| 2023-09-21 | 3.69 | $3.66 | 267836 |
| 2023-09-20 | 3.69 | $3.59 | 243432 |
| 2023-09-19 | 3.70 | $3.62 | 145382 |
| 2023-09-18 | 3.71 | $3.66 | 186888 |
| 2023-09-15 | 3.72 | $3.66 | 1.5M |
| 2023-09-14 | 3.72 | $3.74 | 697040 |
| 2023-09-13 | 3.72 | $3.59 | 231437 |
| 2023-09-12 | 3.73 | $3.68 | 238618 |
| 2023-09-11 | 3.74 | $3.60 | 257246 |
| 2023-09-08 | 3.75 | $3.57 | 235749 |
| 2023-09-07 | 3.77 | $3.58 | 455739 |
| 2023-09-06 | 3.79 | $3.62 | 252346 |
| 2023-09-05 | 3.81 | $3.67 | 323602 |
| 2023-09-01 | 3.83 | $3.79 | 107742 |
| 2023-08-31 | 3.83 | $3.81 | 144331 |
| 2023-08-30 | 3.83 | $3.82 | 62633 |
| 2023-08-29 | 3.83 | $3.82 | 76945 |
| 2023-08-28 | 3.83 | $3.84 | 94680 |
| 2023-08-25 | 3.83 | $3.84 | 110016 |
| 2023-08-24 | 3.83 | $3.77 | 119368 |
| 2023-08-23 | 3.84 | $3.82 | 173878 |
| 2023-08-22 | 3.84 | $3.75 | 154682 |
| 2023-08-21 | 3.85 | $3.74 | 255347 |
| 2023-08-18 | 3.86 | $3.70 | 416283 |
| 2023-08-17 | 3.88 | $3.72 | 208965 |
| 2023-08-16 | 3.90 | $3.76 | 151360 |
| 2023-08-15 | 3.91 | $3.77 | 220280 |
| 2023-08-14 | 3.93 | $3.98 | 335461 |
| 2023-08-11 | 3.92 | $3.81 | 242771 |
| 2023-08-10 | 3.93 | $3.76 | 161172 |
| 2023-08-09 | 3.95 | $3.78 | 144403 |
| 2023-08-08 | 3.97 | $3.88 | 311440 |
| 2023-08-07 | 3.98 | $3.74 | 242409 |
| 2023-08-04 | 4.00 | $3.72 | 525807 |
| 2023-08-03 | 4.03 | $3.92 | 185823 |
| 2023-08-02 | 4.05 | $4.01 | 93706 |
| 2023-08-01 | 4.05 | $4.00 | 77170 |
| 2023-07-31 | 4.05 | $3.99 | 91268 |
| 2023-07-28 | 4.06 | $3.94 | 76836 |
| 2023-07-27 | 4.07 | $3.98 | 134662 |
| 2023-07-26 | 4.08 | $3.95 | 157615 |
| 2023-07-25 | 4.10 | $3.98 | 106441 |
| 2023-07-24 | 4.11 | $4.04 | 169842 |
| 2023-07-21 | 4.12 | $4.06 | 158172 |
| 2023-07-20 | 4.12 | $4.07 | 123880 |
| 2023-07-19 | 4.13 | $4.11 | 108310 |
| 2023-07-18 | 4.13 | $4.15 | 111775 |
| 2023-07-17 | 4.13 | $4.09 | 88933 |
| 2023-07-14 | 4.13 | $4.08 | 121561 |
| 2023-07-13 | 4.14 | $4.11 | 181512 |
| 2023-07-12 | 4.14 | $4.03 | 180585 |
| 2023-07-11 | 4.16 | $4.10 | 199954 |
| 2023-07-10 | 4.16 | $4.16 | 187005 |
| 2023-07-07 | 4.16 | $4.02 | 177556 |
| 2023-07-06 | 4.18 | $3.88 | 120080 |
| 2023-07-05 | 4.21 | $3.97 | 87801 |
| 2023-07-03 | 4.23 | $4.10 | 83804 |
| 2023-06-30 | 4.25 | $4.16 | 157949 |
| 2023-06-29 | 4.26 | $4.15 | 193207 |
| 2023-06-28 | 4.27 | $4.02 | 198720 |
| 2023-06-27 | 4.29 | $3.93 | 208827 |
| 2023-06-26 | 4.33 | $4.09 | 236172 |
| 2023-06-23 | 4.36 | $4.14 | 4.8M |
| 2023-06-22 | 4.38 | $4.45 | 317292 |
| 2023-06-21 | 4.37 | $4.52 | 335033 |
| 2023-06-20 | 4.36 | $4.54 | 575783 |
| 2023-06-16 | 4.34 | $4.54 | 1.1M |
| 2023-06-15 | 4.32 | $4.58 | 329816 |
| 2023-06-14 | 4.29 | $4.50 | 269600 |
| 2023-06-13 | 4.27 | $4.53 | 235715 |
| 2023-06-12 | 4.24 | $4.56 | 175526 |
| 2023-06-09 | 4.20 | $4.58 | 142696 |
| 2023-06-08 | 4.17 | $4.59 | 199982 |
| 2023-06-07 | 4.12 | $4.61 | 326734 |
| 2023-06-06 | 4.07 | $4.58 | 448632 |
| 2023-06-05 | 4.02 | $4.37 | 203682 |
| 2023-06-02 | 3.98 | $4.30 | 203528 |
| 2023-06-01 | 3.94 | $4.19 | 386653 |
| 2023-05-31 | 3.92 | $4.14 | 330752 |
| 2023-05-30 | 3.89 | $3.90 | 215780 |
| 2023-05-26 | 3.89 | $3.93 | 229396 |
| 2023-05-25 | 3.89 | $3.75 | 67855 |
| 2023-05-24 | 3.91 | $3.75 | 265356 |
| 2023-05-23 | 3.92 | $3.79 | 257465 |
| 2023-05-22 | 3.94 | $3.94 | 277462 |
| 2023-05-19 | 3.93 | $3.98 | 152559 |
| 2023-05-18 | 3.93 | $3.99 | 295228 |
| 2023-05-17 | 3.92 | $4.10 | 150786 |
| 2023-05-16 | 3.91 | $4.03 | 109112 |
| 2023-05-15 | 3.89 | $4.00 | 255483 |
| 2023-05-12 | 3.88 | $3.95 | 111424 |
| 2023-05-11 | 3.87 | $4.00 | 221708 |
| 2023-05-10 | 3.86 | $4.00 | 151172 |
| 2023-05-09 | 3.85 | $3.91 | 90081 |
| 2023-05-08 | 3.84 | $3.93 | 109400 |
| 2023-05-05 | 3.83 | $3.89 | 149245 |
| 2023-05-04 | 3.82 | $3.83 | 82430 |
| 2023-05-03 | 3.82 | $3.88 | 214961 |
| 2023-05-02 | 3.81 | $3.71 | 119195 |
| 2023-05-01 | 3.83 | $3.86 | 133448 |
| 2023-04-28 | 3.82 | $3.85 | 153960 |
| 2023-04-27 | 3.82 | $3.74 | 172069 |
| 2023-04-26 | 3.83 | $3.70 | 123265 |
| 2023-04-25 | 3.84 | $3.62 | 255837 |
| 2023-04-24 | 3.86 | $3.73 | 105013 |
| 2023-04-21 | 3.88 | $3.76 | 181060 |
| 2023-04-20 | 3.89 | $3.85 | 187730 |
| 2023-04-19 | 3.90 | $3.80 | 112466 |
| 2023-04-18 | 3.91 | $3.83 | 223785 |
| 2023-04-17 | 3.91 | $3.94 | 359409 |
| 2023-04-14 | 3.91 | $3.78 | 279783 |
| 2023-04-13 | 3.92 | $3.72 | 281915 |
| 2023-04-12 | 3.95 | $3.70 | 226840 |
| 2023-04-11 | 3.97 | $3.89 | 420989 |
| 2023-04-10 | 3.98 | $3.87 | 254715 |
| 2023-04-06 | 3.99 | $3.76 | 477266 |
| 2023-04-05 | 4.02 | $3.77 | 235023 |
| 2023-04-04 | 4.04 | $3.77 | 470136 |
| 2023-04-03 | 4.07 | $3.95 | 899735 |
| 2023-03-31 | 4.08 | $3.86 | 195628 |
| 2023-03-30 | 4.11 | $3.88 | 221397 |
| 2023-03-29 | 4.13 | $3.85 | 267149 |
| 2023-03-28 | 4.16 | $3.90 | 320493 |
| 2023-03-27 | 4.19 | $3.73 | 239797 |
| 2023-03-24 | 4.24 | $3.81 | 592281 |
| 2023-03-23 | 4.28 | $3.91 | 290668 |
| 2023-03-22 | 4.32 | $4.01 | 359565 |
| 2023-03-21 | 4.35 | $4.27 | 391605 |
| 2023-03-20 | 4.36 | $4.15 | 252980 |
| 2023-03-17 | 4.39 | $4.20 | 580608 |
| 2023-03-16 | 4.41 | $4.42 | 261738 |
| 2023-03-15 | 4.40 | $4.54 | 192366 |
| 2023-03-14 | 4.39 | $4.50 | 223638 |
| 2023-03-13 | 4.38 | $4.42 | 172579 |
| 2023-03-10 | 4.37 | $4.57 | 474040 |
| 2023-03-09 | 4.35 | $4.43 | 253449 |
| 2023-03-08 | 4.34 | $4.39 | 155571 |
| 2023-03-07 | 4.34 | $4.38 | 97467 |
| 2023-03-06 | 4.33 | $4.52 | 188732 |
| 2023-03-03 | 4.32 | $4.45 | 199883 |
| 2023-03-02 | 4.30 | $4.39 | 163060 |
| 2023-03-01 | 4.29 | $4.35 | 141179 |
| 2023-02-28 | 4.29 | $4.32 | 110364 |
| 2023-02-27 | 4.28 | $4.26 | 76363 |
| 2023-02-24 | 4.28 | $4.29 | 89766 |
| 2023-02-23 | 4.28 | $4.38 | 87433 |
| 2023-02-22 | 4.27 | $4.34 | 149785 |
| 2023-02-21 | 4.27 | $4.32 | 143244 |
| 2023-02-17 | 4.26 | $4.36 | 104402 |
| 2023-02-16 | 4.25 | $4.36 | 117988 |
| 2023-02-15 | 4.24 | $4.35 | 125632 |
| 2023-02-14 | 4.23 | $4.21 | 78260 |
| 2023-02-13 | 4.23 | $4.23 | 81127 |
| 2023-02-10 | 4.23 | $4.26 | 139650 |
| 2023-02-09 | 4.23 | $4.24 | 252096 |
| 2023-02-08 | 4.22 | $4.26 | 432287 |
| 2023-02-07 | 4.22 | $4.15 | 491346 |
| 2023-02-06 | 4.23 | $4.15 | 280086 |
| 2023-02-03 | 4.24 | $4.26 | 123168 |
| 2023-02-02 | 4.23 | $4.33 | 329173 |
| 2023-02-01 | 4.22 | $4.36 | 125062 |
| 2023-01-31 | 4.21 | $4.36 | 212558 |
| 2023-01-30 | 4.19 | $4.22 | 108121 |
| 2023-01-27 | 4.19 | $4.33 | 122068 |
| 2023-01-26 | 4.18 | $4.39 | 222469 |
| 2023-01-25 | 4.15 | $4.33 | 90049 |
| 2023-01-24 | 4.14 | $4.35 | 206543 |
| 2023-01-23 | 4.11 | $4.27 | 125437 |
| 2023-01-20 | 4.10 | $4.23 | 149527 |
| 2023-01-19 | 4.08 | $4.21 | 87526 |
| 2023-01-18 | 4.07 | $4.22 | 200040 |
| 2023-01-17 | 4.05 | $4.21 | 285817 |
| 2023-01-13 | 4.04 | $4.34 | 341269 |
| 2023-01-12 | 4.01 | $4.29 | 411115 |
| 2023-01-11 | 3.98 | $4.13 | 306581 |
| 2023-01-10 | 3.96 | $4.10 | 529595 |
| 2023-01-09 | 3.95 | $3.96 | 368057 |
| 2023-01-06 | 3.94 | $3.95 | 376139 |
| 2023-01-05 | 3.94 | $3.92 | 172347 |
| 2023-01-04 | 3.95 | $3.92 | 221308 |
| 2023-01-03 | 3.95 | $3.99 | 316059 |
| 2022-12-30 | 3.94 | $4.21 | 256265 |
| 2022-12-29 | 3.92 | $4.26 | 518718 |
| 2022-12-28 | 3.88 | $4.21 | 613402 |
| 2022-12-27 | 3.85 | $4.11 | 246885 |
| 2022-12-23 | 3.82 | $3.98 | 298428 |
| 2022-12-22 | 3.80 | $3.92 | 298745 |
| 2022-12-21 | 3.79 | $3.79 | 421544 |
| 2022-12-20 | 3.79 | $3.70 | 381324 |
| 2022-12-19 | 3.80 | $3.51 | 348886 |
| 2022-12-16 | 3.83 | $3.59 | 273888 |
| 2022-12-15 | 3.85 | $3.60 | 286492 |
| 2022-12-14 | 3.88 | $3.70 | 125978 |
| 2022-12-13 | 3.90 | $3.71 | 358858 |
| 2022-12-12 | 3.92 | $3.74 | 140511 |
| 2022-12-09 | 3.94 | $3.73 | 166379 |
| 2022-12-08 | 3.96 | $3.79 | 157368 |
| 2022-12-07 | 3.98 | $3.83 | 156015 |
| 2022-12-06 | 3.99 | $3.85 | 192260 |
| 2022-12-05 | 4.01 | $3.98 | 120145 |
| 2022-12-02 | 4.01 | $4.09 | 170466 |
| 2022-12-01 | 4.00 | $4.05 | 148398 |
| 2022-11-30 | 4.00 | $4.13 | 296434 |
| 2022-11-29 | 3.98 | $4.08 | 104194 |
| 2022-11-28 | 3.97 | $4.10 | 179157 |
| 2022-11-25 | 3.96 | $4.12 | 106237 |
| 2022-11-23 | 3.94 | $4.08 | 297764 |
| 2022-11-22 | 3.93 | $3.94 | 143453 |
| 2022-11-21 | 3.93 | $3.88 | 201594 |
| 2022-11-18 | 3.93 | $3.87 | 112015 |
| 2022-11-17 | 3.94 | $3.89 | 191091 |
| 2022-11-16 | 3.95 | $3.93 | 135527 |
| 2022-11-15 | 3.95 | $3.94 | 181051 |
| 2022-11-14 | 3.95 | $3.90 | 260668 |
| 2022-11-11 | 3.95 | $4.02 | 132508 |
| 2022-11-10 | 3.95 | $3.98 | 307695 |
| 2022-11-09 | 3.94 | $3.94 | 204322 |
| 2022-11-08 | 3.94 | $4.00 | 209782 |
| 2022-11-07 | 3.94 | $4.01 | 434232 |
| 2022-11-04 | 3.93 | $3.91 | 589762 |
| 2022-11-03 | 3.93 | $3.97 | 161959 |
| 2022-11-02 | 3.93 | $4.05 | 184742 |
| 2022-11-01 | 3.91 | $4.13 | 436493 |
| 2022-10-31 | 3.89 | $3.99 | 1.8M |
| 2022-10-28 | 3.88 | $3.90 | 562318 |
| 2022-10-27 | 3.88 | $3.95 | 303208 |
| 2022-10-26 | 3.87 | $3.92 | 401338 |
| 2022-10-25 | 3.87 | $3.87 | 372543 |
| 2022-10-24 | 3.87 | $3.74 | 246663 |
| 2022-10-21 | 3.88 | $3.77 | 1.3M |
| 2022-10-20 | 3.89 | $3.61 | 416461 |
| 2022-10-19 | 3.92 | $3.61 | 768633 |
| 2022-10-18 | 3.95 | $3.69 | 410964 |
| 2022-10-17 | 3.98 | $3.71 | 1.2M |
| 2022-10-14 | 4.01 | $3.75 | 169682 |
| 2022-10-13 | 4.04 | $3.80 | 413194 |
| 2022-10-12 | 4.06 | $3.80 | 56372 |
| 2022-10-11 | 4.09 | $3.80 | 147796 |
| 2022-10-10 | 4.12 | $3.85 | 58275 |
| 2022-10-07 | 4.15 | $3.99 | 179317 |
| 2022-10-06 | 4.17 | $4.09 | 102995 |
| 2022-10-05 | 4.18 | $4.17 | 58382 |
| 2022-10-04 | 4.18 | $4.23 | 157757 |
| 2022-10-03 | 4.17 | $4.06 | 98057 |
| 2022-09-30 | 4.18 | $4.04 | 118995 |
| 2022-09-29 | 4.20 | $4.01 | 135115 |
| 2022-09-28 | 4.22 | $4.08 | 166024 |
| 2022-09-27 | 4.23 | $4.01 | 78958 |
| 2022-09-26 | 4.25 | $4.01 | 161932 |
| 2022-09-23 | 4.28 | $4.04 | 114285 |
| 2022-09-22 | 4.31 | $4.12 | 68658 |
| 2022-09-21 | 4.32 | $4.12 | 119675 |
| 2022-09-20 | 4.35 | $4.20 | 95038 |
| 2022-09-19 | 4.36 | $4.21 | 186545 |
| 2022-09-16 | 4.38 | $4.27 | 503802 |
| 2022-09-15 | 4.39 | $4.16 | 136141 |
| 2022-09-14 | 4.41 | $4.17 | 162947 |
| 2022-09-13 | 4.44 | $4.19 | 134207 |
| 2022-09-12 | 4.47 | $4.24 | 101190 |
| 2022-09-09 | 4.49 | $4.21 | 110667 |
| 2022-09-08 | 4.52 | $4.12 | 137607 |
| 2022-09-07 | 4.56 | $4.15 | 156388 |
| 2022-09-06 | 4.60 | $4.21 | 222910 |
| 2022-09-02 | 4.64 | $4.27 | 143054 |
| 2022-09-01 | 4.68 | $4.36 | 218374 |
| 2022-08-31 | 4.72 | $4.49 | 150194 |
| 2022-08-30 | 4.74 | $4.51 | 174000 |
| 2022-08-29 | 4.77 | $4.58 | 131106 |
| 2022-08-26 | 4.79 | $4.60 | 153782 |
| 2022-08-25 | 4.81 | $4.76 | 133403 |
| 2022-08-24 | 4.81 | $4.66 | 162192 |
| 2022-08-23 | 4.83 | $4.70 | 320180 |
| 2022-08-22 | 4.84 | $4.83 | 295664 |
| 2022-08-19 | 4.84 | $4.69 | 477196 |
| 2022-08-18 | 4.86 | $4.76 | 212289 |
| 2022-08-17 | 4.87 | $4.61 | 263970 |
| 2022-08-16 | 4.89 | $4.72 | 331568 |
| 2022-08-15 | 4.91 | $4.80 | 175609 |
| 2022-08-12 | 4.92 | $4.87 | 177807 |
| 2022-08-11 | 4.93 | $4.83 | 361471 |
| 2022-08-10 | 4.94 | $5.02 | 254449 |
| 2022-08-09 | 4.93 | $4.85 | 254189 |
| 2022-08-08 | 4.94 | $5.00 | 184626 |
| 2022-08-05 | 4.93 | $5.05 | 207075 |
| 2022-08-04 | 4.92 | $5.07 | 405936 |
| 2022-08-03 | 4.91 | $5.01 | 341094 |
| 2022-08-02 | 4.90 | $5.05 | 132908 |
| 2022-08-01 | 4.88 | $5.05 | 198695 |
| 2022-07-29 | 4.86 | $5.04 | 235041 |
| 2022-07-28 | 4.84 | $4.91 | 214235 |
| 2022-07-27 | 4.84 | $4.76 | 121956 |
| 2022-07-26 | 4.84 | $4.72 | 165187 |
| 2022-07-25 | 4.86 | $4.71 | 130245 |
| 2022-07-22 | 4.87 | $4.80 | 126416 |
| 2022-07-21 | 4.88 | $4.81 | 216102 |
| 2022-07-20 | 4.89 | $4.88 | 133572 |
| 2022-07-19 | 4.89 | $4.84 | 232672 |
| 2022-07-18 | 4.89 | $4.82 | 122305 |
| 2022-07-15 | 4.90 | $4.91 | 171637 |
| 2022-07-14 | 4.90 | $5.02 | 154818 |
| 2022-07-13 | 4.89 | $5.09 | 212684 |
| 2022-07-12 | 4.87 | $5.15 | 700113 |
| 2022-07-11 | 4.84 | $5.22 | 677618 |
| 2022-07-08 | 4.79 | $5.14 | 633137 |
| 2022-07-07 | 4.76 | $4.87 | 667935 |
| 2022-07-06 | 4.75 | $4.76 | 617519 |
| 2022-07-05 | 4.75 | $4.76 | 740180 |
| 2022-07-01 | 4.74 | $4.53 | 1.0M |
| 2022-06-30 | 4.77 | $5.04 | 673334 |
| 2022-06-29 | 4.74 | $5.15 | 776949 |
| 2022-06-28 | 4.69 | $5.11 | 624284 |
| 2022-06-27 | 4.65 | $5.14 | 911914 |
| 2022-06-24 | 4.60 | $5.02 | 7.0M |
| 2022-06-23 | 4.55 | $4.82 | 698050 |
| 2022-06-22 | 4.53 | $4.79 | 939602 |
| 2022-06-21 | 4.50 | $4.78 | 856185 |
| 2022-06-17 | 4.47 | $4.39 | 814524 |
| 2022-06-16 | 4.48 | $4.24 | 725209 |
| 2022-06-15 | 4.50 | $4.45 | 658456 |
| 2022-06-14 | 4.51 | $4.28 | 512362 |
| 2022-06-13 | 4.53 | $4.37 | 571073 |
| 2022-06-10 | 4.55 | $4.61 | 401754 |
| 2022-06-09 | 4.54 | $4.65 | 603646 |
| 2022-06-08 | 4.53 | $4.58 | 438682 |
| 2022-06-07 | 4.53 | $4.60 | 778538 |
| 2022-06-06 | 4.52 | $4.34 | 598085 |
| 2022-06-03 | 4.54 | $4.44 | 694222 |
| 2022-06-02 | 4.55 | $4.58 | 742462 |
| 2022-06-01 | 4.54 | $4.63 | 644123 |
| 2022-05-31 | 4.54 | $4.78 | 646778 |
| 2022-05-27 | 4.51 | $4.73 | 962091 |
| 2022-05-26 | 4.49 | $4.65 | 573901 |
| 2022-05-25 | 4.47 | $4.45 | 476891 |
| 2022-05-24 | 4.47 | $4.33 | 510457 |
| 2022-05-23 | 4.49 | $4.39 | 439822 |
| 2022-05-20 | 4.50 | $4.32 | 399592 |
| 2022-05-19 | 4.51 | $4.33 | 423943 |
| 2022-05-18 | 4.53 | $4.37 | 653460 |
| 2022-05-17 | 4.55 | $4.59 | 491191 |
| 2022-05-16 | 4.55 | $4.47 | 575674 |
| 2022-05-13 | 4.56 | $4.47 | 502853 |
| 2022-05-12 | 4.56 | $4.52 | 474603 |
| 2022-05-11 | 4.57 | $4.65 | 790162 |
| 2022-05-10 | 4.56 | $4.67 | 654645 |
| 2022-05-09 | 4.55 | $4.58 | 549539 |
| 2022-05-06 | 4.55 | $4.53 | 361150 |
| 2022-05-05 | 4.55 | $4.57 | 440546 |
| 2022-05-04 | 4.55 | $4.82 | 560671 |
| 2022-05-03 | 4.52 | $4.86 | 409781 |
| 2022-05-02 | 4.48 | $4.81 | 511507 |
| 2022-04-29 | 4.45 | $4.69 | 495419 |
| 2022-04-28 | 4.42 | $4.92 | 1.0M |
| 2022-04-27 | 4.37 | $4.35 | 452722 |
| 2022-04-26 | 4.37 | $4.39 | 343075 |
| 2022-04-25 | 4.37 | $4.43 | 317727 |
| 2022-04-22 | 4.36 | $4.40 | 283251 |
| 2022-04-21 | 4.36 | $4.40 | 362968 |
| 2022-04-20 | 4.35 | $4.47 | 256713 |
| 2022-04-19 | 4.34 | $4.54 | 306591 |
| 2022-04-18 | 4.32 | $4.38 | 280718 |
| 2022-04-14 | 4.31 | $4.40 | 234627 |
| 2022-04-13 | 4.30 | $4.47 | 236592 |
| 2022-04-12 | 4.29 | $4.43 | 277418 |
| 2022-04-11 | 4.27 | $4.53 | 203349 |
| 2022-04-08 | 4.24 | $4.58 | 215969 |
| 2022-04-07 | 4.21 | $4.55 | 242001 |
| 2022-04-06 | 4.17 | $4.63 | 379155 |
| 2022-04-05 | 4.12 | $4.53 | 241961 |
| 2022-04-04 | 4.08 | $4.64 | 516214 |
| 2022-04-01 | 4.02 | $4.69 | 470357 |
| 2022-03-31 | 3.95 | $4.51 | 801167 |
| 2022-03-30 | 3.89 | $4.18 | 324249 |
| 2022-03-29 | 3.87 | $4.07 | 388717 |
| 2022-03-28 | 3.84 | $3.88 | 248106 |
| 2022-03-25 | 3.84 | $3.92 | 523768 |
| 2022-03-24 | 3.83 | $3.91 | 210369 |
| 2022-03-23 | 3.82 | $3.99 | 526895 |
| 2022-03-22 | 3.81 | $3.94 | 361743 |
| 2022-03-21 | 3.79 | $3.76 | 361903 |
| 2022-03-18 | 3.79 | $3.80 | 294215 |
| 2022-03-17 | 3.79 | $3.79 | 146620 |
| 2022-03-16 | 3.79 | $3.75 | 460888 |
| 2022-03-15 | 3.80 | $3.70 | 283048 |
| 2022-03-14 | 3.81 | $3.35 | 244183 |
| 2022-03-11 | 3.86 | $3.53 | 252803 |
| 2022-03-10 | 3.89 | $3.73 | 152707 |
| 2022-03-09 | 3.91 | $3.75 | 200183 |
| 2022-03-08 | 3.93 | $3.58 | 221962 |
| 2022-03-07 | 3.96 | $3.56 | 254465 |
| 2022-03-04 | 4.00 | $3.66 | 192926 |
| 2022-03-03 | 4.04 | $3.68 | 153172 |
| 2022-03-02 | 4.08 | $3.90 | 160356 |
| 2022-03-01 | 4.10 | $3.75 | 160428 |
| 2022-02-28 | 4.13 | $3.83 | 237480 |
| 2022-02-25 | 4.17 | $3.90 | 161863 |
| 2022-02-24 | 4.19 | $3.96 | 341224 |
| 2022-02-23 | 4.22 | $3.73 | 231067 |
| 2022-02-22 | 4.27 | $3.78 | 320630 |
| 2022-02-18 | 4.32 | $3.94 | 300806 |
| 2022-02-17 | 4.36 | $4.05 | 299931 |
| 2022-02-16 | 4.40 | $4.32 | 88238 |
| 2022-02-15 | 4.40 | $4.33 | 177485 |
| 2022-02-14 | 4.41 | $4.25 | 214461 |
| 2022-02-11 | 4.43 | $4.15 | 434912 |
| 2022-02-10 | 4.46 | $4.30 | 244128 |
| 2022-02-09 | 4.47 | $4.41 | 287605 |
| 2022-02-08 | 4.48 | $4.42 | 563082 |
| 2022-02-07 | 4.49 | $4.25 | 294666 |
| 2022-02-04 | 4.51 | $4.26 | 255064 |
| 2022-02-03 | 4.54 | $4.20 | 397215 |
| 2022-02-02 | 4.57 | $4.46 | 249267 |
| 2022-02-01 | 4.59 | $4.50 | 334351 |
| 2022-01-31 | 4.59 | $4.50 | 346951 |
| 2022-01-28 | 4.60 | $4.16 | 382162 |
| 2022-01-27 | 4.65 | $4.22 | 475269 |
| 2022-01-26 | 4.70 | $4.33 | 518856 |
| 2022-01-25 | 4.74 | $4.27 | 280140 |
| 2022-01-24 | 4.78 | $4.33 | 764994 |
| 2022-01-21 | 4.83 | $4.34 | 362976 |
| 2022-01-20 | 4.88 | $4.37 | 414030 |
| 2022-01-19 | 4.94 | $4.50 | 315675 |
| 2022-01-18 | 4.98 | $4.58 | 324689 |
| 2022-01-14 | 5.03 | $4.79 | 259907 |
| 2022-01-13 | 5.05 | $4.84 | 185386 |
| 2022-01-12 | 5.07 | $4.87 | 261929 |
| 2022-01-11 | 5.10 | $4.93 | 251232 |
| 2022-01-10 | 5.11 | $4.99 | 261832 |
| 2022-01-07 | 5.13 | $5.07 | 241335 |
| 2022-01-06 | 5.13 | $5.06 | 300980 |
| 2022-01-05 | 5.14 | $5.07 | 298420 |
| 2022-01-04 | 5.15 | $5.21 | 217593 |
| 2022-01-03 | 5.14 | $5.34 | 260395 |
| 2021-12-31 | 5.12 | $5.13 | 613734 |
| 2021-12-30 | 5.12 | $5.21 | 339791 |
| 2021-12-29 | 5.11 | $5.16 | 277002 |
| 2021-12-28 | 5.10 | $5.26 | 264103 |
| 2021-12-27 | 5.09 | $5.28 | 299760 |
| 2021-12-23 | 5.07 | $5.23 | 187003 |
| 2021-12-22 | 5.05 | $5.22 | 496146 |
| 2021-12-21 | 5.03 | $4.96 | 295773 |
| 2021-12-20 | 5.04 | $4.75 | 320831 |
| 2021-12-17 | 5.07 | $4.99 | 431846 |
| 2021-12-16 | 5.08 | $4.91 | 301179 |
| 2021-12-15 | 5.09 | $4.95 | 370203 |
| 2021-12-14 | 5.11 | $4.80 | 379818 |
| 2021-12-13 | 5.14 | $5.08 | 305970 |
| 2021-12-10 | 5.15 | $5.16 | 273437 |
| 2021-12-09 | 5.14 | $5.15 | 257162 |
| 2021-12-08 | 5.14 | $5.11 | 244661 |
| 2021-12-07 | 5.15 | $4.76 | 346150 |
| 2021-12-06 | 5.19 | $4.60 | 296896 |
| 2021-12-03 | 5.25 | $4.82 | 356112 |
| 2021-12-02 | 5.30 | $4.98 | 423228 |
| 2021-12-01 | 5.33 | $4.72 | 478592 |
| 2021-11-30 | 5.39 | $4.90 | 333438 |
| 2021-11-29 | 5.45 | $5.08 | 493167 |
| 2021-11-26 | 5.48 | $5.19 | 265303 |
| 2021-11-24 | 5.51 | $5.33 | 184719 |
| 2021-11-23 | 5.53 | $5.28 | 465127 |
| 2021-11-22 | 5.56 | $5.24 | 485561 |
| 2021-11-19 | 5.60 | $5.34 | 199023 |
| 2021-11-18 | 5.62 | $5.52 | 548719 |
| 2021-11-17 | 5.63 | $5.67 | 278605 |
| 2021-11-16 | 5.63 | $5.80 | 447860 |
| 2021-11-15 | 5.61 | $5.52 | 273732 |
| 2021-11-12 | 5.62 | $5.51 | 150487 |
| 2021-11-11 | 5.63 | $5.42 | 186458 |
| 2021-11-10 | 5.65 | $5.50 | 397682 |
| 2021-11-09 | 5.67 | $5.71 | 920226 |
| 2021-11-08 | 5.67 | $5.51 | 155690 |
| 2021-11-05 | 5.68 | $5.51 | 373344 |
| 2021-11-04 | 5.70 | $5.41 | 289110 |
| 2021-11-03 | 5.73 | $5.51 | 244801 |
| 2021-11-02 | 5.75 | $5.53 | 288700 |
| 2021-11-01 | 5.78 | $5.86 | 224990 |
| 2021-10-29 | 5.77 | $5.73 | 224679 |
| 2021-10-28 | 5.77 | $5.61 | 247510 |
| 2021-10-27 | 5.79 | $5.40 | 130741 |
| 2021-10-26 | 5.83 | $5.44 | 190562 |
| 2021-10-25 | 5.87 | $5.49 | 220140 |
| 2021-10-22 | 5.91 | $5.53 | 305092 |
| 2021-10-21 | 5.95 | $5.68 | 210549 |
| 2021-10-20 | 5.98 | $5.81 | 169771 |
| 2021-10-19 | 6.00 | $5.71 | 322743 |
| 2021-10-18 | 6.03 | $5.50 | 474640 |
| 2021-10-15 | 6.09 | $5.49 | 296367 |
| 2021-10-14 | 6.15 | $5.52 | 336091 |
| 2021-10-13 | 6.22 | $5.62 | 304640 |
| 2021-10-12 | 6.28 | $5.53 | 697672 |
| 2021-10-11 | 6.36 | $5.75 | 267725 |
| 2021-10-08 | 6.42 | $5.84 | 472089 |
| 2021-10-07 | 6.48 | $6.03 | 358046 |
| 2021-10-06 | 6.53 | $5.92 | 587993 |
| 2021-10-05 | 6.60 | $6.07 | 1.1M |
| 2021-10-04 | 6.65 | $6.27 | 878830 |
| 2021-10-01 | 6.69 | $6.88 | 748935 |
| 2021-09-30 | 6.67 | $6.79 | 2.1M |
| 2021-09-29 | 6.66 | $7.00 | 477548 |
| 2021-09-28 | 6.62 | $6.78 | 370801 |
| 2021-09-27 | 6.61 | $7.07 | 326642 |
| 2021-09-24 | 6.56 | $7.14 | 895811 |
| 2021-09-23 | 6.49 | $7.15 | 811895 |
| 2021-09-22 | 6.43 | $6.64 | 216330 |
| 2021-09-21 | 6.40 | $6.70 | 220333 |
| 2021-09-20 | 6.37 | $6.54 | 389926 |
| 2021-09-17 | 6.35 | $6.95 | 1.2M |
| 2021-09-16 | 6.29 | $6.71 | 527630 |
| 2021-09-15 | 6.25 | $6.31 | 250657 |
| 2021-09-14 | 6.24 | $6.55 | 364752 |
| 2021-09-13 | 6.21 | $6.70 | 422120 |
| 2021-09-10 | 6.16 | $6.91 | 1.4M |
| 2021-09-09 | 6.08 | $6.30 | 224089 |
| 2021-09-08 | 6.05 | $6.36 | 316625 |
| 2021-09-07 | 6.02 | $6.73 | 329999 |
| 2021-09-03 | 5.95 | $6.59 | 354539 |
| 2021-09-02 | 5.88 | $6.39 | 872498 |
| 2021-09-01 | 5.83 | $6.32 | 1.2M |
| 2021-08-31 | 5.77 | $6.09 | 535191 |
| 2021-08-30 | 5.74 | $5.89 | 493554 |
| 2021-08-27 | 5.73 | $5.72 | 177044 |
| 2021-08-26 | 5.73 | $5.65 | 134040 |
| 2021-08-25 | 5.73 | $5.73 | 379593 |
| 2021-08-24 | 5.74 | $5.85 | 145879 |
| 2021-08-23 | 5.72 | $5.84 | 134067 |
| 2021-08-20 | 5.71 | $5.50 | 168079 |
| 2021-08-19 | 5.73 | $5.39 | 186925 |
| 2021-08-18 | 5.77 | $5.45 | 153061 |
| 2021-08-17 | 5.80 | $5.47 | 185928 |
| 2021-08-16 | 5.84 | $5.55 | 414885 |
| 2021-08-13 | 5.87 | $5.75 | 220293 |
| 2021-08-12 | 5.88 | $5.83 | 213103 |
| 2021-08-11 | 5.89 | $6.02 | 120396 |
| 2021-08-10 | 5.87 | $5.95 | 148972 |
| 2021-08-09 | 5.86 | $5.93 | 81575 |
| 2021-08-06 | 5.86 | $5.92 | 120229 |
| 2021-08-05 | 5.85 | $5.81 | 141441 |
| 2021-08-04 | 5.85 | $5.63 | 108733 |
| 2021-08-03 | 5.88 | $5.64 | 148836 |
| 2021-08-02 | 5.90 | $5.75 | 167248 |
| 2021-07-30 | 5.92 | $5.64 | 175496 |
| 2021-07-29 | 5.95 | $5.68 | 209895 |
| 2021-07-28 | 5.98 | $5.75 | 172728 |
| 2021-07-27 | 6.00 | $5.67 | 227600 |
| 2021-07-26 | 6.04 | $5.84 | 140736 |
| 2021-07-23 | 6.06 | $5.85 | 195274 |
| 2021-07-22 | 6.08 | $5.94 | 130182 |
| 2021-07-21 | 6.09 | $6.23 | 211138 |
| 2021-07-20 | 6.08 | $6.05 | 397873 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.50
2026-07-17
Close Price
$4.54
Vol: 292908
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.99
Average
4.35
Maximum
6.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.50 | $4.54 | 292908 |
| 2026-07-16 | 4.51 | $4.47 | 196832 |
| 2026-07-15 | 4.52 | $4.45 | 131500 |
| 2026-07-14 | 4.54 | $4.37 | 135700 |
| 2026-07-13 | 4.56 | $4.41 | 112829 |
| 2026-07-10 | 4.58 | $4.42 | 515900 |
| 2026-07-09 | 4.60 | $4.38 | 694600 |
| 2026-07-08 | 4.63 | $4.46 | 154944 |
| 2026-07-07 | 4.65 | $4.45 | 293831 |
| 2026-07-06 | 4.67 | $4.50 | 214913 |
| 2026-07-02 | 4.69 | $4.54 | 183246 |
| 2026-07-01 | 4.70 | $4.70 | 184600 |
| 2026-06-30 | 4.70 | $4.66 | 221100 |
| 2026-06-29 | 4.71 | $4.66 | 334122 |
| 2026-06-26 | 4.71 | $4.69 | 786735 |
| 2026-06-25 | 4.71 | $4.70 | 129700 |
| 2026-06-24 | 4.71 | $4.70 | 186115 |
| 2026-06-23 | 4.71 | $4.79 | 298800 |
| 2026-06-22 | 4.70 | $4.74 | 172271 |
| 2026-06-18 | 4.69 | $4.86 | 256405 |
| 2026-06-17 | 4.68 | $4.71 | 239033 |
| 2026-06-16 | 4.67 | $4.68 | 491028 |
| 2026-06-15 | 4.67 | $4.70 | 199241 |
| 2026-06-12 | 4.66 | $4.68 | 222624 |
| 2026-06-11 | 4.66 | $4.66 | 210623 |
| 2026-06-10 | 4.66 | $4.66 | 211833 |
| 2026-06-09 | 4.66 | $4.73 | 342000 |
| 2026-06-08 | 4.65 | $4.64 | 219000 |
| 2026-06-05 | 4.65 | $4.62 | 293900 |
| 2026-06-04 | 4.66 | $4.70 | 227922 |
| 2026-06-03 | 4.65 | $4.64 | 234000 |
| 2026-06-02 | 4.66 | $4.73 | 250600 |
| 2026-06-01 | 4.66 | $4.63 | 180257 |
| 2026-05-29 | 4.67 | $4.65 | 238100 |
| 2026-05-28 | 4.68 | $4.70 | 142100 |
| 2026-05-27 | 4.69 | $4.67 | 180819 |
| 2026-05-26 | 4.70 | $4.65 | 196500 |
| 2026-05-22 | 4.71 | $4.66 | 192446 |
| 2026-05-21 | 4.73 | $4.58 | 155700 |
| 2026-05-20 | 4.75 | $4.59 | 154026 |
| 2026-05-19 | 4.78 | $4.59 | 195600 |
| 2026-05-18 | 4.80 | $4.64 | 319508 |
| 2026-05-15 | 4.83 | $4.58 | 179902 |
| 2026-05-14 | 4.86 | $4.67 | 227431 |
| 2026-05-13 | 4.88 | $4.72 | 232600 |
| 2026-05-12 | 4.90 | $4.69 | 240000 |
| 2026-05-11 | 4.93 | $4.64 | 335504 |
| 2026-05-08 | 4.96 | $4.66 | 277420 |
| 2026-05-07 | 4.99 | $4.71 | 550400 |
| 2026-05-06 | 5.01 | $5.07 | 294101 |
| 2026-05-05 | 5.00 | $5.12 | 212000 |
| 2026-05-04 | 4.99 | $5.16 | 244100 |
| 2026-05-01 | 4.97 | $5.13 | 184437 |
| 2026-04-30 | 4.96 | $5.08 | 279700 |
| 2026-04-29 | 4.95 | $4.96 | 194952 |
| 2026-04-28 | 4.95 | $4.95 | 160249 |
| 2026-04-27 | 4.95 | $4.93 | 165147 |
| 2026-04-24 | 4.95 | $4.86 | 144429 |
| 2026-04-23 | 4.96 | $4.83 | 346927 |
| 2026-04-22 | 4.97 | $4.97 | 141700 |
| 2026-04-21 | 4.97 | $4.94 | 243347 |
| 2026-04-20 | 4.98 | $4.97 | 225378 |
| 2026-04-17 | 4.98 | $5.02 | 269700 |
| 2026-04-16 | 4.97 | $4.99 | 246144 |
| 2026-04-15 | 4.97 | $4.93 | 138512 |
| 2026-04-14 | 4.97 | $4.95 | 184700 |
| 2026-04-13 | 4.97 | $5.00 | 249500 |
| 2026-04-10 | 4.97 | $4.90 | 142415 |
| 2026-04-09 | 4.97 | $5.06 | 443100 |
| 2026-04-08 | 4.96 | $5.00 | 336824 |
| 2026-04-07 | 4.96 | $5.13 | 313247 |
| 2026-04-06 | 4.93 | $5.02 | 139700 |
| 2026-04-02 | 4.91 | $5.00 | 216600 |
| 2026-04-01 | 4.89 | $4.92 | 277443 |
| 2026-03-31 | 4.87 | $4.81 | 216943 |
| 2026-03-30 | 4.86 | $4.84 | 418703 |
| 2026-03-27 | 4.84 | $4.84 | 375313 |
| 2026-03-26 | 4.82 | $5.02 | 261112 |
| 2026-03-25 | 4.78 | $5.04 | 351438 |
| 2026-03-24 | 4.74 | $5.04 | 433240 |
| 2026-03-23 | 4.68 | $4.91 | 228000 |
| 2026-03-20 | 4.64 | $4.85 | 599543 |
| 2026-03-19 | 4.60 | $4.92 | 302533 |
| 2026-03-18 | 4.55 | $5.04 | 509235 |
| 2026-03-17 | 4.48 | $5.04 | 491904 |
| 2026-03-16 | 4.40 | $4.93 | 598300 |
| 2026-03-13 | 4.34 | $4.88 | 452421 |
| 2026-03-12 | 4.27 | $4.87 | 897811 |
| 2026-03-11 | 4.20 | $5.00 | 2.8M |
| 2026-03-10 | 4.11 | $4.15 | 159233 |
| 2026-03-09 | 4.11 | $4.11 | 486750 |
| 2026-03-06 | 4.11 | $4.08 | 210000 |
| 2026-03-05 | 4.11 | $4.12 | 96100 |
| 2026-03-04 | 4.11 | $4.19 | 257924 |
| 2026-03-03 | 4.10 | $4.13 | 372600 |
| 2026-03-02 | 4.09 | $4.13 | 357525 |
| 2026-02-27 | 4.09 | $4.19 | 232420 |
| 2026-02-26 | 4.07 | $4.18 | 195625 |
| 2026-02-25 | 4.06 | $4.07 | 64711 |
| 2026-02-24 | 4.06 | $4.03 | 198546 |
| 2026-02-23 | 4.06 | $4.04 | 232318 |
| 2026-02-20 | 4.06 | $4.16 | 275300 |
| 2026-02-19 | 4.04 | $4.12 | 251100 |
| 2026-02-18 | 4.03 | $4.06 | 171048 |
| 2026-02-17 | 4.03 | $4.00 | 126500 |
| 2026-02-13 | 4.03 | $4.01 | 125526 |
| 2026-02-12 | 4.02 | $3.97 | 178300 |
| 2026-02-11 | 4.02 | $4.06 | 213700 |
| 2026-02-10 | 4.01 | $4.11 | 224306 |
| 2026-02-09 | 4.00 | $4.15 | 199700 |
| 2026-02-06 | 3.98 | $4.20 | 470300 |
| 2026-02-05 | 3.95 | $3.99 | 489013 |
| 2026-02-04 | 3.94 | $4.04 | 227825 |
| 2026-02-03 | 3.93 | $3.98 | 187104 |
| 2026-02-02 | 3.91 | $4.07 | 246835 |
| 2026-01-30 | 3.89 | $3.98 | 263806 |
| 2026-01-29 | 3.88 | $3.94 | 286612 |
| 2026-01-28 | 3.86 | $3.83 | 73706 |
| 2026-01-27 | 3.86 | $3.93 | 67109 |
| 2026-01-26 | 3.85 | $3.94 | 87847 |
| 2026-01-23 | 3.83 | $3.96 | 138600 |
| 2026-01-22 | 3.82 | $4.01 | 173645 |
| 2026-01-21 | 3.79 | $4.00 | 263269 |
| 2026-01-20 | 3.77 | $3.93 | 199329 |
| 2026-01-16 | 3.75 | $3.81 | 120529 |
| 2026-01-15 | 3.74 | $3.77 | 164704 |
| 2026-01-14 | 3.74 | $3.82 | 175312 |
| 2026-01-13 | 3.73 | $3.83 | 265600 |
| 2026-01-12 | 3.72 | $3.90 | 247300 |
| 2026-01-09 | 3.71 | $3.76 | 194702 |
| 2026-01-08 | 3.70 | $3.64 | 167300 |
| 2026-01-07 | 3.71 | $3.55 | 249139 |
| 2026-01-06 | 3.73 | $3.72 | 134839 |
| 2026-01-05 | 3.73 | $3.63 | 79933 |
| 2026-01-02 | 3.75 | $3.74 | 174000 |
| 2025-12-31 | 3.75 | $3.74 | 124000 |
| 2025-12-30 | 3.75 | $3.73 | 88100 |
| 2025-12-29 | 3.76 | $3.73 | 77726 |
| 2025-12-26 | 3.76 | $3.73 | 253835 |
| 2025-12-24 | 3.76 | $3.80 | 121846 |
| 2025-12-23 | 3.76 | $3.67 | 154600 |
| 2025-12-22 | 3.77 | $3.73 | 74244 |
| 2025-12-19 | 3.77 | $3.70 | 174000 |
| 2025-12-18 | 3.78 | $3.73 | 152237 |
| 2025-12-17 | 3.78 | $3.71 | 151901 |
| 2025-12-16 | 3.78 | $3.83 | 440000 |
| 2025-12-15 | 3.77 | $3.78 | 131222 |
| 2025-12-12 | 3.76 | $3.85 | 234715 |
| 2025-12-11 | 3.75 | $3.81 | 168943 |
| 2025-12-10 | 3.73 | $3.80 | 561600 |
| 2025-12-09 | 3.72 | $3.76 | 92647 |
| 2025-12-08 | 3.72 | $3.73 | 197400 |
| 2025-12-05 | 3.71 | $3.70 | 187711 |
| 2025-12-04 | 3.71 | $3.83 | 144000 |
| 2025-12-03 | 3.69 | $3.96 | 222450 |
| 2025-12-02 | 3.66 | $3.86 | 596200 |
| 2025-12-01 | 3.63 | $3.85 | 234450 |
| 2025-11-28 | 3.60 | $3.74 | 117600 |
| 2025-11-26 | 3.58 | $3.70 | 192430 |
| 2025-11-25 | 3.57 | $3.68 | 163045 |
| 2025-11-24 | 3.55 | $3.60 | 98133 |
| 2025-11-21 | 3.54 | $3.58 | 212312 |
| 2025-11-20 | 3.53 | $3.49 | 227223 |
| 2025-11-19 | 3.54 | $3.50 | 230800 |
| 2025-11-18 | 3.54 | $3.45 | 127500 |
| 2025-11-17 | 3.54 | $3.50 | 118900 |
| 2025-11-14 | 3.55 | $3.67 | 257700 |
| 2025-11-13 | 3.53 | $3.65 | 364909 |
| 2025-11-12 | 3.52 | $3.63 | 203034 |
| 2025-11-11 | 3.50 | $3.71 | 195845 |
| 2025-11-10 | 3.48 | $3.65 | 290600 |
| 2025-11-07 | 3.46 | $3.56 | 273116 |
| 2025-11-06 | 3.46 | $3.58 | 322000 |
| 2025-11-05 | 3.44 | $3.62 | 616744 |
| 2025-11-04 | 3.43 | $3.28 | 117946 |
| 2025-11-03 | 3.44 | $3.26 | 221513 |
| 2025-10-31 | 3.46 | $3.47 | 341023 |
| 2025-10-30 | 3.46 | $3.34 | 83064 |
| 2025-10-29 | 3.47 | $3.32 | 135900 |
| 2025-10-28 | 3.48 | $3.42 | 136500 |
| 2025-10-27 | 3.48 | $3.44 | 134800 |
| 2025-10-24 | 3.48 | $3.55 | 126824 |
| 2025-10-23 | 3.46 | $3.57 | 78664 |
| 2025-10-22 | 3.44 | $3.50 | 124100 |
| 2025-10-21 | 3.43 | $3.56 | 117500 |
| 2025-10-20 | 3.41 | $3.55 | 219201 |
| 2025-10-17 | 3.39 | $3.49 | 267718 |
| 2025-10-16 | 3.38 | $3.62 | 384727 |
| 2025-10-15 | 3.35 | $3.45 | 110400 |
| 2025-10-14 | 3.34 | $3.42 | 96200 |
| 2025-10-13 | 3.33 | $3.41 | 131500 |
| 2025-10-10 | 3.32 | $3.36 | 174500 |
| 2025-10-09 | 3.32 | $3.44 | 159545 |
| 2025-10-08 | 3.31 | $3.40 | 96200 |
| 2025-10-07 | 3.30 | $3.36 | 76300 |
| 2025-10-06 | 3.29 | $3.35 | 128435 |
| 2025-10-03 | 3.28 | $3.29 | 93647 |
| 2025-10-02 | 3.28 | $3.20 | 119216 |
| 2025-10-01 | 3.29 | $3.27 | 154300 |
| 2025-09-30 | 3.30 | $3.25 | 163238 |
| 2025-09-29 | 3.30 | $3.25 | 109361 |
| 2025-09-26 | 3.31 | $3.29 | 90200 |
| 2025-09-25 | 3.31 | $3.25 | 102600 |
| 2025-09-24 | 3.31 | $3.34 | 102400 |
| 2025-09-23 | 3.31 | $3.28 | 106200 |
| 2025-09-22 | 3.31 | $3.32 | 182431 |
| 2025-09-19 | 3.31 | $3.31 | 386702 |
| 2025-09-18 | 3.31 | $3.40 | 185800 |
| 2025-09-17 | 3.30 | $3.31 | 157300 |
| 2025-09-16 | 3.30 | $3.40 | 213000 |
| 2025-09-15 | 3.29 | $3.36 | 233936 |
| 2025-09-12 | 3.28 | $3.29 | 584400 |
| 2025-09-11 | 3.28 | $3.26 | 157600 |
| 2025-09-10 | 3.29 | $3.15 | 134600 |
| 2025-09-09 | 3.30 | $3.20 | 198530 |
| 2025-09-08 | 3.31 | $3.38 | 242960 |
| 2025-09-05 | 3.31 | $3.30 | 88000 |
| 2025-09-04 | 3.31 | $3.34 | 141300 |
| 2025-09-03 | 3.30 | $3.24 | 174300 |
| 2025-09-02 | 3.31 | $3.33 | 221000 |
| 2025-08-29 | 3.31 | $3.41 | 285134 |
| 2025-08-28 | 3.30 | $3.28 | 109246 |
| 2025-08-27 | 3.31 | $3.29 | 109100 |
| 2025-08-26 | 3.32 | $3.29 | 107800 |
| 2025-08-25 | 3.33 | $3.25 | 115214 |
| 2025-08-22 | 3.34 | $3.34 | 240400 |
| 2025-08-21 | 3.35 | $3.26 | 159300 |
| 2025-08-20 | 3.37 | $3.24 | 106100 |
| 2025-08-19 | 3.39 | $3.25 | 170826 |
| 2025-08-18 | 3.42 | $3.30 | 140631 |
| 2025-08-15 | 3.44 | $3.34 | 376800 |
| 2025-08-14 | 3.46 | $3.37 | 288700 |
| 2025-08-13 | 3.48 | $3.44 | 285354 |
| 2025-08-12 | 3.49 | $3.34 | 414511 |
| 2025-08-11 | 3.52 | $3.29 | 175015 |
| 2025-08-08 | 3.55 | $3.25 | 282300 |
| 2025-08-07 | 3.59 | $3.33 | 310900 |
| 2025-08-06 | 3.62 | $3.26 | 716334 |
| 2025-08-05 | 3.67 | $3.59 | 127516 |
| 2025-08-04 | 3.68 | $3.56 | 138800 |
| 2025-08-01 | 3.69 | $3.43 | 222753 |
| 2025-07-31 | 3.72 | $3.54 | 118007 |
| 2025-07-30 | 3.74 | $3.61 | 226114 |
| 2025-07-29 | 3.76 | $3.74 | 134900 |
| 2025-07-28 | 3.76 | $3.82 | 160342 |
| 2025-07-25 | 3.75 | $3.77 | 143908 |
| 2025-07-24 | 3.75 | $3.78 | 110243 |
| 2025-07-23 | 3.74 | $3.79 | 116100 |
| 2025-07-22 | 3.74 | $3.69 | 98600 |
| 2025-07-21 | 3.74 | $3.64 | 106728 |
| 2025-07-18 | 3.74 | $3.70 | 115005 |
| 2025-07-17 | 3.74 | $3.76 | 120200 |
| 2025-07-16 | 3.74 | $3.76 | 177020 |
| 2025-07-15 | 3.73 | $3.66 | 234404 |
| 2025-07-14 | 3.74 | $3.77 | 328133 |
| 2025-07-11 | 3.73 | $3.97 | 375500 |
| 2025-07-10 | 3.71 | $3.84 | 247241 |
| 2025-07-09 | 3.69 | $3.81 | 167400 |
| 2025-07-08 | 3.68 | $3.79 | 201316 |
| 2025-07-07 | 3.67 | $3.69 | 144500 |
| 2025-07-03 | 3.67 | $3.74 | 66800 |
| 2025-07-02 | 3.67 | $3.74 | 102000 |
| 2025-07-01 | 3.67 | $3.67 | 156809 |
| 2025-06-30 | 3.67 | $3.58 | 117814 |
| 2025-06-27 | 3.68 | $3.69 | 349714 |
| 2025-06-26 | 3.69 | $3.62 | 135600 |
| 2025-06-25 | 3.70 | $3.56 | 135011 |
| 2025-06-24 | 3.71 | $3.65 | 137334 |
| 2025-06-23 | 3.72 | $3.61 | 124042 |
| 2025-06-20 | 3.74 | $3.58 | 255200 |
| 2025-06-18 | 3.75 | $3.66 | 161044 |
| 2025-06-17 | 3.76 | $3.68 | 145501 |
| 2025-06-16 | 3.77 | $3.72 | 122800 |
| 2025-06-13 | 3.78 | $3.68 | 170849 |
| 2025-06-12 | 3.79 | $3.81 | 184830 |
| 2025-06-11 | 3.78 | $3.82 | 381415 |
| 2025-06-10 | 3.78 | $3.83 | 144400 |
| 2025-06-09 | 3.77 | $3.82 | 160400 |
| 2025-06-06 | 3.77 | $3.83 | 102800 |
| 2025-06-05 | 3.76 | $3.75 | 99546 |
| 2025-06-04 | 3.76 | $3.72 | 90300 |
| 2025-06-03 | 3.76 | $3.77 | 193500 |
| 2025-06-02 | 3.75 | $3.71 | 271200 |
| 2025-05-30 | 3.74 | $3.73 | 230608 |
| 2025-05-29 | 3.73 | $3.83 | 67100 |
| 2025-05-28 | 3.70 | $3.83 | 117900 |
| 2025-05-27 | 3.68 | $3.86 | 160200 |
| 2025-05-23 | 3.64 | $3.74 | 178549 |
| 2025-05-22 | 3.61 | $3.67 | 225332 |
| 2025-05-21 | 3.59 | $3.78 | 175946 |
| 2025-05-20 | 3.55 | $3.82 | 216800 |
| 2025-05-19 | 3.51 | $3.77 | 247909 |
| 2025-05-16 | 3.47 | $3.72 | 216100 |
| 2025-05-15 | 3.42 | $3.71 | 148000 |
| 2025-05-14 | 3.38 | $3.73 | 283123 |
| 2025-05-13 | 3.32 | $3.88 | 258830 |
| 2025-05-12 | 3.25 | $3.89 | 604104 |
| 2025-05-09 | 3.18 | $3.77 | 455500 |
| 2025-05-08 | 3.11 | $3.54 | 1.1M |
| 2025-05-07 | 3.06 | $3.07 | 126642 |
| 2025-05-06 | 3.06 | $3.08 | 151522 |
| 2025-05-05 | 3.05 | $3.07 | 117100 |
| 2025-05-02 | 3.04 | $3.16 | 180011 |
| 2025-05-01 | 3.03 | $3.15 | 208300 |
| 2025-04-30 | 3.01 | $3.09 | 154700 |
| 2025-04-29 | 3.01 | $3.13 | 194400 |
| 2025-04-28 | 3.00 | $3.08 | 216800 |
| 2025-04-25 | 2.99 | $3.13 | 294000 |
| 2025-04-24 | 2.99 | $3.07 | 172214 |
| 2025-04-23 | 2.99 | $2.98 | 157647 |
| 2025-04-22 | 3.00 | $2.93 | 189800 |
| 2025-04-21 | 3.01 | $2.92 | 267732 |
| 2025-04-17 | 3.03 | $2.89 | 180607 |
| 2025-04-16 | 3.06 | $2.94 | 157297 |
| 2025-04-15 | 3.08 | $3.01 | 149745 |
| 2025-04-14 | 3.10 | $3.02 | 312640 |
| 2025-04-11 | 3.12 | $2.91 | 1.2M |
| 2025-04-10 | 3.16 | $2.84 | 490136 |
| 2025-04-09 | 3.20 | $2.99 | 325017 |
| 2025-04-08 | 3.24 | $2.94 | 421914 |
| 2025-04-07 | 3.28 | $3.00 | 656232 |
| 2025-04-04 | 3.33 | $2.95 | 758100 |
| 2025-04-03 | 3.39 | $3.04 | 306125 |
| 2025-04-02 | 3.44 | $3.35 | 307800 |
| 2025-04-01 | 3.47 | $3.36 | 603200 |
| 2025-03-31 | 3.50 | $3.20 | 230216 |
| 2025-03-28 | 3.54 | $3.31 | 134100 |
| 2025-03-27 | 3.59 | $3.36 | 233229 |
| 2025-03-26 | 3.63 | $3.34 | 130500 |
| 2025-03-25 | 3.67 | $3.36 | 181300 |
| 2025-03-24 | 3.72 | $3.40 | 315506 |
| 2025-03-21 | 3.77 | $3.42 | 458343 |
| 2025-03-20 | 3.82 | $3.45 | 312000 |
| 2025-03-19 | 3.88 | $3.48 | 243700 |
| 2025-03-18 | 3.93 | $3.44 | 251200 |
| 2025-03-17 | 3.99 | $3.51 | 319600 |
| 2025-03-14 | 4.05 | $3.58 | 529229 |
| 2025-03-13 | 4.11 | $3.61 | 1.2M |
| 2025-03-12 | 4.17 | $4.22 | 185900 |
| 2025-03-11 | 4.16 | $4.23 | 141433 |
| 2025-03-10 | 4.16 | $4.19 | 315527 |
| 2025-03-07 | 4.16 | $4.19 | 291000 |
| 2025-03-06 | 4.17 | $4.09 | 210800 |
| 2025-03-05 | 4.18 | $3.98 | 245305 |
| 2025-03-04 | 4.20 | $3.94 | 321600 |
| 2025-03-03 | 4.24 | $3.99 | 426500 |
| 2025-02-28 | 4.26 | $4.20 | 127229 |
| 2025-02-27 | 4.27 | $4.16 | 138200 |
| 2025-02-26 | 4.28 | $4.24 | 69400 |
| 2025-02-25 | 4.29 | $4.19 | 111800 |
| 2025-02-24 | 4.30 | $4.23 | 222109 |
| 2025-02-21 | 4.31 | $4.21 | 113104 |
| 2025-02-20 | 4.32 | $4.34 | 56423 |
| 2025-02-19 | 4.32 | $4.40 | 63900 |
| 2025-02-18 | 4.31 | $4.38 | 93205 |
| 2025-02-14 | 4.30 | $4.35 | 104300 |
| 2025-02-13 | 4.30 | $4.34 | 143110 |
| 2025-02-12 | 4.30 | $4.22 | 90900 |
| 2025-02-11 | 4.31 | $4.25 | 67400 |
| 2025-02-10 | 4.32 | $4.25 | 179200 |
| 2025-02-07 | 4.33 | $4.26 | 149541 |
| 2025-02-06 | 4.33 | $4.30 | 113900 |
| 2025-02-05 | 4.34 | $4.35 | 186500 |
| 2025-02-04 | 4.34 | $4.30 | 110839 |
| 2025-02-03 | 4.34 | $4.24 | 123000 |
| 2025-01-31 | 4.35 | $4.36 | 138328 |
| 2025-01-30 | 4.35 | $4.38 | 135500 |
| 2025-01-29 | 4.34 | $4.30 | 120623 |
| 2025-01-28 | 4.35 | $4.30 | 133712 |
| 2025-01-27 | 4.35 | $4.32 | 125238 |
| 2025-01-24 | 4.36 | $4.35 | 130100 |
| 2025-01-23 | 4.36 | $4.37 | 116627 |
| 2025-01-22 | 4.36 | $4.43 | 217600 |
| 2025-01-21 | 4.35 | $4.44 | 151808 |
| 2025-01-17 | 4.34 | $4.39 | 207537 |
| 2025-01-16 | 4.34 | $4.37 | 120700 |
| 2025-01-15 | 4.34 | $4.37 | 152600 |
| 2025-01-14 | 4.34 | $4.33 | 90411 |
| 2025-01-13 | 4.34 | $4.32 | 183600 |
| 2025-01-10 | 4.35 | $4.22 | 176100 |
| 2025-01-08 | 4.37 | $4.26 | 160100 |
| 2025-01-07 | 4.38 | $4.32 | 163400 |
| 2025-01-06 | 4.39 | $4.34 | 127200 |
| 2025-01-03 | 4.40 | $4.32 | 144679 |
| 2025-01-02 | 4.41 | $4.35 | 188100 |
| 2024-12-31 | 4.42 | $4.34 | 208900 |
| 2024-12-30 | 4.43 | $4.33 | 122823 |
| 2024-12-27 | 4.45 | $4.37 | 132600 |
| 2024-12-26 | 4.46 | $4.44 | 147045 |
| 2024-12-24 | 4.46 | $4.51 | 98000 |
| 2024-12-23 | 4.46 | $4.45 | 230141 |
| 2024-12-20 | 4.46 | $4.42 | 845517 |
| 2024-12-19 | 4.47 | $4.31 | 304100 |
| 2024-12-18 | 4.48 | $4.31 | 265357 |
| 2024-12-17 | 4.50 | $4.50 | 150300 |
| 2024-12-16 | 4.50 | $4.49 | 164332 |
| 2024-12-13 | 4.50 | $4.48 | 182200 |
| 2024-12-12 | 4.50 | $4.50 | 251300 |
| 2024-12-11 | 4.50 | $4.53 | 481800 |
| 2024-12-10 | 4.50 | $4.44 | 258500 |
| 2024-12-09 | 4.50 | $4.50 | 162200 |
| 2024-12-06 | 4.50 | $4.53 | 174700 |
| 2024-12-05 | 4.50 | $4.56 | 134050 |
| 2024-12-04 | 4.49 | $4.52 | 199700 |
| 2024-12-03 | 4.49 | $4.47 | 326448 |
| 2024-12-02 | 4.50 | $4.42 | 448600 |
| 2024-11-29 | 4.50 | $4.55 | 129400 |
| 2024-11-27 | 4.50 | $4.49 | 248300 |
| 2024-11-26 | 4.50 | $4.50 | 126200 |
| 2024-11-25 | 4.51 | $4.58 | 155200 |
| 2024-11-22 | 4.50 | $4.56 | 137130 |
| 2024-11-21 | 4.50 | $4.53 | 131314 |
| 2024-11-20 | 4.50 | $4.45 | 282716 |
| 2024-11-19 | 4.52 | $4.42 | 297800 |
| 2024-11-18 | 4.53 | $4.51 | 313500 |
| 2024-11-15 | 4.54 | $4.43 | 299324 |
| 2024-11-14 | 4.56 | $4.37 | 308600 |
| 2024-11-13 | 4.58 | $4.31 | 487849 |
| 2024-11-12 | 4.62 | $4.31 | 1.1M |
| 2024-11-11 | 4.65 | $4.73 | 273100 |
| 2024-11-08 | 4.64 | $4.69 | 145500 |
| 2024-11-07 | 4.64 | $4.68 | 252534 |
| 2024-11-06 | 4.64 | $4.72 | 454609 |
| 2024-11-05 | 4.63 | $4.46 | 514800 |
| 2024-11-04 | 4.65 | $4.36 | 503615 |
| 2024-11-01 | 4.68 | $4.59 | 333900 |
| 2024-10-31 | 4.68 | $4.52 | 362133 |
| 2024-10-30 | 4.69 | $4.62 | 218608 |
| 2024-10-29 | 4.69 | $4.76 | 98111 |
| 2024-10-28 | 4.68 | $4.74 | 133517 |
| 2024-10-25 | 4.67 | $4.75 | 175100 |
| 2024-10-24 | 4.66 | $4.74 | 108400 |
| 2024-10-23 | 4.64 | $4.78 | 229810 |
| 2024-10-22 | 4.63 | $4.73 | 128500 |
| 2024-10-21 | 4.62 | $4.79 | 388562 |
| 2024-10-18 | 4.60 | $4.73 | 122400 |
| 2024-10-17 | 4.59 | $4.77 | 160305 |
| 2024-10-16 | 4.57 | $4.66 | 244141 |
| 2024-10-15 | 4.56 | $4.52 | 284913 |
| 2024-10-14 | 4.57 | $4.59 | 263017 |
| 2024-10-11 | 4.57 | $4.60 | 295900 |
| 2024-10-10 | 4.58 | $4.52 | 331046 |
| 2024-10-09 | 4.59 | $4.55 | 283618 |
| 2024-10-08 | 4.60 | $4.55 | 253500 |
| 2024-10-07 | 4.61 | $4.48 | 315400 |
| 2024-10-04 | 4.62 | $4.53 | 228700 |
| 2024-10-03 | 4.64 | $4.48 | 306100 |
| 2024-10-02 | 4.66 | $4.42 | 298910 |
| 2024-10-01 | 4.68 | $4.45 | 569835 |
| 2024-09-30 | 4.71 | $4.66 | 312100 |
| 2024-09-27 | 4.71 | $4.73 | 341634 |
| 2024-09-26 | 4.71 | $4.76 | 261046 |
| 2024-09-25 | 4.70 | $4.75 | 248400 |
| 2024-09-24 | 4.70 | $4.76 | 268104 |
| 2024-09-23 | 4.70 | $4.60 | 293323 |
| 2024-09-20 | 4.71 | $4.58 | 576400 |
| 2024-09-19 | 4.72 | $4.68 | 343044 |
| 2024-09-18 | 4.73 | $4.69 | 189443 |
| 2024-09-17 | 4.73 | $4.76 | 187100 |
| 2024-09-16 | 4.73 | $4.75 | 300317 |
| 2024-09-13 | 4.73 | $4.78 | 124700 |
| 2024-09-12 | 4.72 | $4.75 | 235400 |
| 2024-09-11 | 4.72 | $4.66 | 437833 |
| 2024-09-10 | 4.73 | $4.70 | 337847 |
| 2024-09-09 | 4.73 | $4.70 | 244237 |
| 2024-09-06 | 4.73 | $4.69 | 274500 |
| 2024-09-05 | 4.73 | $4.73 | 216905 |
| 2024-09-04 | 4.73 | $4.70 | 198815 |
| 2024-09-03 | 4.73 | $4.68 | 358722 |
| 2024-08-30 | 4.73 | $4.81 | 163334 |
| 2024-08-29 | 4.72 | $4.79 | 117431 |
| 2024-08-28 | 4.72 | $4.74 | 193400 |
| 2024-08-27 | 4.72 | $4.73 | 212200 |
| 2024-08-26 | 4.73 | $4.77 | 161135 |
| 2024-08-23 | 4.73 | $4.79 | 261300 |
| 2024-08-22 | 4.74 | $4.67 | 315606 |
| 2024-08-21 | 4.76 | $4.74 | 181000 |
| 2024-08-20 | 4.78 | $4.76 | 174705 |
| 2024-08-19 | 4.80 | $4.76 | 306617 |
| 2024-08-16 | 4.82 | $4.75 | 490928 |
| 2024-08-15 | 4.85 | $4.67 | 2.2M |
| 2024-08-14 | 4.89 | $4.58 | 456159 |
| 2024-08-13 | 4.94 | $4.48 | 542800 |
| 2024-08-12 | 5.00 | $4.49 | 676000 |
| 2024-08-09 | 5.08 | $4.58 | 954804 |
| 2024-08-08 | 5.14 | $4.92 | 285423 |
| 2024-08-07 | 5.18 | $4.81 | 235900 |
| 2024-08-06 | 5.23 | $4.79 | 266937 |
| 2024-08-05 | 5.28 | $4.67 | 506021 |
| 2024-08-02 | 5.35 | $4.88 | 532025 |
| 2024-08-01 | 5.39 | $5.13 | 177800 |
| 2024-07-31 | 5.42 | $5.35 | 382000 |
| 2024-07-30 | 5.42 | $5.35 | 164843 |
| 2024-07-29 | 5.42 | $5.35 | 188625 |
| 2024-07-26 | 5.42 | $5.42 | 207100 |
| 2024-07-25 | 5.41 | $5.41 | 370900 |
| 2024-07-24 | 5.40 | $5.42 | 243900 |
| 2024-07-23 | 5.38 | $5.62 | 254100 |
| 2024-07-22 | 5.34 | $5.51 | 246089 |
| 2024-07-19 | 5.31 | $5.31 | 198574 |
| 2024-07-18 | 5.30 | $5.41 | 237217 |
| 2024-07-17 | 5.28 | $5.57 | 418832 |
| 2024-07-16 | 5.24 | $5.60 | 353930 |
| 2024-07-15 | 5.20 | $5.58 | 543261 |
| 2024-07-12 | 5.15 | $5.42 | 366721 |
| 2024-07-11 | 5.12 | $5.38 | 304278 |
| 2024-07-10 | 5.10 | $5.26 | 91598 |
| 2024-07-09 | 5.08 | $5.21 | 124398 |
| 2024-07-08 | 5.07 | $5.24 | 180435 |
| 2024-07-05 | 5.06 | $5.13 | 150018 |
| 2024-07-03 | 5.06 | $5.16 | 112325 |
| 2024-07-02 | 5.05 | $5.07 | 121711 |
| 2024-07-01 | 5.06 | $4.98 | 167677 |
| 2024-06-28 | 5.08 | $5.01 | 612247 |
| 2024-06-27 | 5.10 | $4.90 | 164448 |
| 2024-06-26 | 5.13 | $4.88 | 164231 |
| 2024-06-25 | 5.17 | $4.93 | 155531 |
| 2024-06-24 | 5.21 | $4.98 | 151502 |
| 2024-06-21 | 5.24 | $5.00 | 274522 |
| 2024-06-20 | 5.27 | $5.04 | 79937 |
| 2024-06-18 | 5.31 | $5.16 | 209318 |
| 2024-06-17 | 5.33 | $5.10 | 349984 |
| 2024-06-14 | 5.36 | $5.20 | 107983 |
| 2024-06-13 | 5.39 | $5.31 | 101559 |
| 2024-06-12 | 5.40 | $5.33 | 315506 |
| 2024-06-11 | 5.41 | $5.26 | 104327 |
| 2024-06-10 | 5.42 | $5.21 | 174623 |
| 2024-06-07 | 5.44 | $5.19 | 195848 |
| 2024-06-06 | 5.47 | $5.30 | 143515 |
| 2024-06-05 | 5.48 | $5.30 | 179285 |
| 2024-06-04 | 5.49 | $5.49 | 186083 |
| 2024-06-03 | 5.48 | $5.52 | 454663 |
| 2024-05-31 | 5.46 | $5.58 | 145496 |
| 2024-05-30 | 5.44 | $5.46 | 352605 |
| 2024-05-29 | 5.43 | $5.52 | 129118 |
| 2024-05-28 | 5.40 | $5.52 | 196094 |
| 2024-05-24 | 5.38 | $5.55 | 127979 |
| 2024-05-23 | 5.34 | $5.57 | 153363 |
| 2024-05-22 | 5.31 | $5.66 | 242008 |
| 2024-05-21 | 5.26 | $5.68 | 648199 |
| 2024-05-20 | 5.20 | $5.51 | 427552 |
| 2024-05-17 | 5.16 | $5.38 | 206898 |
| 2024-05-16 | 5.13 | $5.38 | 270318 |
| 2024-05-15 | 5.10 | $5.30 | 442083 |
| 2024-05-14 | 5.07 | $5.29 | 259818 |
| 2024-05-13 | 5.04 | $5.16 | 233059 |
| 2024-05-10 | 5.02 | $5.08 | 635404 |
| 2024-05-09 | 5.01 | $5.18 | 256742 |
| 2024-05-08 | 4.99 | $5.18 | 149383 |
| 2024-05-07 | 4.97 | $5.21 | 182294 |
| 2024-05-06 | 4.95 | $5.15 | 159221 |
| 2024-05-03 | 4.93 | $5.02 | 178660 |
| 2024-05-02 | 4.93 | $4.91 | 117615 |
| 2024-05-01 | 4.93 | $4.93 | 128608 |
| 2024-04-30 | 4.94 | $4.87 | 132372 |
| 2024-04-29 | 4.96 | $4.89 | 187379 |
| 2024-04-26 | 4.97 | $4.87 | 124853 |
| 2024-04-25 | 4.99 | $4.89 | 108022 |
| 2024-04-24 | 5.01 | $4.98 | 137295 |
| 2024-04-23 | 5.03 | $4.97 | 110410 |
| 2024-04-22 | 5.04 | $4.96 | 141433 |
| 2024-04-19 | 5.06 | $4.88 | 121090 |
| 2024-04-18 | 5.09 | $4.84 | 189298 |
| 2024-04-17 | 5.12 | $4.82 | 141363 |
| 2024-04-16 | 5.15 | $4.93 | 226790 |
| 2024-04-15 | 5.18 | $4.95 | 252988 |
| 2024-04-12 | 5.20 | $5.02 | 127738 |
| 2024-04-11 | 5.21 | $5.16 | 173319 |
| 2024-04-10 | 5.20 | $5.00 | 422594 |
| 2024-04-09 | 5.20 | $5.20 | 198779 |
| 2024-04-08 | 5.17 | $5.16 | 202875 |
| 2024-04-05 | 5.15 | $5.22 | 267426 |
| 2024-04-04 | 5.11 | $5.37 | 297860 |
| 2024-04-03 | 5.05 | $5.36 | 355128 |
| 2024-04-02 | 4.99 | $5.29 | 206035 |
| 2024-04-01 | 4.92 | $5.31 | 211593 |
| 2024-03-28 | 4.85 | $5.33 | 306075 |
| 2024-03-27 | 4.77 | $5.28 | 317317 |
| 2024-03-26 | 4.69 | $5.23 | 222689 |
| 2024-03-25 | 4.61 | $5.24 | 363818 |
| 2024-03-22 | 4.52 | $5.21 | 472898 |
| 2024-03-21 | 4.43 | $5.18 | 470303 |
| 2024-03-20 | 4.34 | $5.17 | 591789 |
| 2024-03-19 | 4.24 | $5.05 | 781275 |
| 2024-03-18 | 4.15 | $4.91 | 811140 |
| 2024-03-15 | 4.06 | $4.65 | 1.2M |
| 2024-03-14 | 4.01 | $3.98 | 248436 |
| 2024-03-13 | 4.01 | $4.00 | 94095 |
| 2024-03-12 | 4.02 | $4.02 | 77389 |
| 2024-03-11 | 4.02 | $4.02 | 67386 |
| 2024-03-08 | 4.03 | $4.02 | 100271 |
| 2024-03-07 | 4.04 | $4.01 | 83698 |
| 2024-03-06 | 4.05 | $3.92 | 140664 |
| 2024-03-05 | 4.06 | $3.94 | 170353 |
| 2024-03-04 | 4.08 | $4.06 | 171853 |
| 2024-03-01 | 4.08 | $4.06 | 93136 |
| 2024-02-29 | 4.08 | $4.04 | 145642 |
| 2024-02-28 | 4.08 | $3.97 | 121274 |
| 2024-02-27 | 4.09 | $4.00 | 81911 |
| 2024-02-26 | 4.10 | $3.97 | 122450 |
| 2024-02-23 | 4.11 | $4.00 | 117485 |
| 2024-02-22 | 4.12 | $4.01 | 153331 |
| 2024-02-21 | 4.13 | $4.02 | 136985 |
| 2024-02-20 | 4.14 | $4.08 | 184411 |
| 2024-02-16 | 4.14 | $4.19 | 126306 |
| 2024-02-15 | 4.12 | $4.35 | 192134 |
| 2024-02-14 | 4.09 | $4.32 | 197876 |
| 2024-02-13 | 4.06 | $4.18 | 219463 |
| 2024-02-12 | 4.04 | $4.32 | 256067 |
| 2024-02-09 | 4.01 | $4.36 | 277380 |
| 2024-02-08 | 3.97 | $4.26 | 422620 |
| 2024-02-07 | 3.93 | $3.87 | 232740 |
| 2024-02-06 | 3.93 | $3.88 | 191948 |
| 2024-02-05 | 3.94 | $3.81 | 322183 |
| 2024-02-02 | 3.94 | $3.97 | 128500 |
| 2024-02-01 | 3.94 | $3.96 | 117707 |
| 2024-01-31 | 3.93 | $3.91 | 218996 |
| 2024-01-30 | 3.93 | $4.03 | 78673 |
| 2024-01-29 | 3.91 | $4.14 | 334195 |
| 2024-01-26 | 3.89 | $4.06 | 69053 |
| 2024-01-25 | 3.87 | $4.06 | 118221 |
| 2024-01-24 | 3.85 | $4.00 | 109022 |
| 2024-01-23 | 3.84 | $4.00 | 135255 |
| 2024-01-22 | 3.83 | $3.94 | 174732 |
| 2024-01-19 | 3.82 | $3.79 | 202440 |
| 2024-01-18 | 3.83 | $3.75 | 86728 |
| 2024-01-17 | 3.84 | $3.73 | 81632 |
| 2024-01-16 | 3.85 | $3.73 | 132936 |
| 2024-01-12 | 3.87 | $3.75 | 121561 |
| 2024-01-11 | 3.88 | $3.76 | 110477 |
| 2024-01-10 | 3.89 | $3.78 | 106503 |
| 2024-01-09 | 3.90 | $3.89 | 137361 |
| 2024-01-08 | 3.90 | $3.89 | 88655 |
| 2024-01-05 | 3.90 | $3.84 | 132636 |
| 2024-01-04 | 3.90 | $3.82 | 89392 |
| 2024-01-03 | 3.91 | $3.89 | 127466 |
| 2024-01-02 | 3.91 | $3.92 | 146633 |
| 2023-12-29 | 3.90 | $3.92 | 120723 |
| 2023-12-28 | 3.90 | $3.98 | 177002 |
| 2023-12-27 | 3.88 | $4.00 | 93400 |
| 2023-12-26 | 3.87 | $3.99 | 188133 |
| 2023-12-22 | 3.85 | $3.97 | 103283 |
| 2023-12-21 | 3.83 | $3.94 | 180696 |
| 2023-12-20 | 3.82 | $3.81 | 338240 |
| 2023-12-19 | 3.82 | $3.90 | 613913 |
| 2023-12-18 | 3.80 | $3.84 | 282718 |
| 2023-12-15 | 3.80 | $3.90 | 397862 |
| 2023-12-14 | 3.78 | $3.89 | 201416 |
| 2023-12-13 | 3.77 | $3.85 | 208071 |
| 2023-12-12 | 3.76 | $3.75 | 127748 |
| 2023-12-11 | 3.76 | $3.76 | 142661 |
| 2023-12-08 | 3.76 | $3.78 | 93418 |
| 2023-12-07 | 3.75 | $3.79 | 162580 |
| 2023-12-06 | 3.74 | $3.76 | 284142 |
| 2023-12-05 | 3.74 | $3.98 | 338925 |
| 2023-12-04 | 3.71 | $3.94 | 525301 |
| 2023-12-01 | 3.69 | $3.76 | 409893 |
| 2023-11-30 | 3.68 | $3.64 | 849258 |
| 2023-11-29 | 3.69 | $3.62 | 234500 |
| 2023-11-28 | 3.69 | $3.64 | 215120 |
| 2023-11-27 | 3.70 | $3.65 | 216480 |
| 2023-11-24 | 3.70 | $3.72 | 101699 |
| 2023-11-22 | 3.69 | $3.74 | 125427 |
| 2023-11-21 | 3.68 | $3.72 | 223234 |
| 2023-11-20 | 3.68 | $3.75 | 418067 |
| 2023-11-17 | 3.66 | $3.74 | 194796 |
| 2023-11-16 | 3.65 | $3.71 | 369786 |
| 2023-11-15 | 3.64 | $3.71 | 283458 |
| 2023-11-14 | 3.63 | $3.69 | 665117 |
| 2023-11-13 | 3.62 | $3.63 | 125038 |
| 2023-11-10 | 3.62 | $3.63 | 261663 |
| 2023-11-09 | 3.61 | $3.61 | 120702 |
| 2023-11-08 | 3.61 | $3.67 | 122992 |
| 2023-11-07 | 3.60 | $3.69 | 124465 |
| 2023-11-06 | 3.60 | $3.74 | 143013 |
| 2023-11-03 | 3.58 | $3.72 | 329626 |
| 2023-11-02 | 3.57 | $3.68 | 355600 |
| 2023-11-01 | 3.55 | $3.59 | 161820 |
| 2023-10-31 | 3.55 | $3.59 | 258038 |
| 2023-10-30 | 3.55 | $3.53 | 129113 |
| 2023-10-27 | 3.55 | $3.54 | 116649 |
| 2023-10-26 | 3.55 | $3.54 | 203246 |
| 2023-10-25 | 3.56 | $3.55 | 195379 |
| 2023-10-24 | 3.56 | $3.55 | 157113 |
| 2023-10-23 | 3.56 | $3.53 | 156690 |
| 2023-10-20 | 3.56 | $3.50 | 182238 |
| 2023-10-19 | 3.57 | $3.46 | 105350 |
| 2023-10-18 | 3.58 | $3.50 | 218247 |
| 2023-10-17 | 3.59 | $3.57 | 127371 |
| 2023-10-16 | 3.59 | $3.63 | 127115 |
| 2023-10-13 | 3.58 | $3.57 | 126984 |
| 2023-10-12 | 3.59 | $3.63 | 201620 |
| 2023-10-11 | 3.58 | $3.62 | 107962 |
| 2023-10-10 | 3.58 | $3.68 | 351231 |
| 2023-10-09 | 3.57 | $3.65 | 178075 |
| 2023-10-06 | 3.56 | $3.56 | 149908 |
| 2023-10-05 | 3.57 | $3.50 | 172215 |
| 2023-10-04 | 3.58 | $3.51 | 185848 |
| 2023-10-03 | 3.58 | $3.55 | 310734 |
| 2023-10-02 | 3.59 | $3.55 | 191749 |
| 2023-09-29 | 3.60 | $3.65 | 230291 |
| 2023-09-28 | 3.59 | $3.52 | 211687 |
| 2023-09-27 | 3.61 | $3.55 | 172181 |
| 2023-09-26 | 3.62 | $3.48 | 266798 |
| 2023-09-25 | 3.63 | $3.55 | 188944 |
| 2023-09-22 | 3.65 | $3.56 | 169777 |
| 2023-09-21 | 3.66 | $3.66 | 267836 |
| 2023-09-20 | 3.66 | $3.59 | 243432 |
| 2023-09-19 | 3.68 | $3.62 | 145382 |
| 2023-09-18 | 3.68 | $3.66 | 186888 |
| 2023-09-15 | 3.69 | $3.66 | 1.5M |
| 2023-09-14 | 3.70 | $3.74 | 697040 |
| 2023-09-13 | 3.70 | $3.59 | 231437 |
| 2023-09-12 | 3.71 | $3.68 | 238618 |
| 2023-09-11 | 3.72 | $3.60 | 257246 |
| 2023-09-08 | 3.73 | $3.57 | 235749 |
| 2023-09-07 | 3.75 | $3.58 | 455739 |
| 2023-09-06 | 3.77 | $3.62 | 252346 |
| 2023-09-05 | 3.78 | $3.67 | 323602 |
| 2023-09-01 | 3.80 | $3.79 | 107742 |
| 2023-08-31 | 3.80 | $3.81 | 144331 |
| 2023-08-30 | 3.80 | $3.82 | 62633 |
| 2023-08-29 | 3.79 | $3.82 | 76945 |
| 2023-08-28 | 3.79 | $3.84 | 94680 |
| 2023-08-25 | 3.79 | $3.84 | 110016 |
| 2023-08-24 | 3.79 | $3.77 | 119368 |
| 2023-08-23 | 3.80 | $3.82 | 173878 |
| 2023-08-22 | 3.80 | $3.75 | 154682 |
| 2023-08-21 | 3.81 | $3.74 | 255347 |
| 2023-08-18 | 3.82 | $3.70 | 416283 |
| 2023-08-17 | 3.84 | $3.72 | 208965 |
| 2023-08-16 | 3.86 | $3.76 | 151360 |
| 2023-08-15 | 3.87 | $3.77 | 220280 |
| 2023-08-14 | 3.89 | $3.98 | 335461 |
| 2023-08-11 | 3.89 | $3.81 | 242771 |
| 2023-08-10 | 3.90 | $3.76 | 161172 |
| 2023-08-09 | 3.92 | $3.78 | 144403 |
| 2023-08-08 | 3.94 | $3.88 | 311440 |
| 2023-08-07 | 3.96 | $3.74 | 242409 |
| 2023-08-04 | 3.98 | $3.72 | 525807 |
| 2023-08-03 | 4.01 | $3.92 | 185823 |
| 2023-08-02 | 4.02 | $4.01 | 93706 |
| 2023-08-01 | 4.03 | $4.00 | 77170 |
| 2023-07-31 | 4.03 | $3.99 | 91268 |
| 2023-07-28 | 4.04 | $3.94 | 76836 |
| 2023-07-27 | 4.05 | $3.98 | 134662 |
| 2023-07-26 | 4.05 | $3.95 | 157615 |
| 2023-07-25 | 4.07 | $3.98 | 106441 |
| 2023-07-24 | 4.07 | $4.04 | 169842 |
| 2023-07-21 | 4.08 | $4.06 | 158172 |
| 2023-07-20 | 4.08 | $4.07 | 123880 |
| 2023-07-19 | 4.08 | $4.11 | 108310 |
| 2023-07-18 | 4.09 | $4.15 | 111775 |
| 2023-07-17 | 4.09 | $4.09 | 88933 |
| 2023-07-14 | 4.09 | $4.08 | 121561 |
| 2023-07-13 | 4.11 | $4.11 | 181512 |
| 2023-07-12 | 4.12 | $4.03 | 180585 |
| 2023-07-11 | 4.14 | $4.10 | 199954 |
| 2023-07-10 | 4.15 | $4.16 | 187005 |
| 2023-07-07 | 4.17 | $4.02 | 177556 |
| 2023-07-06 | 4.19 | $3.88 | 120080 |
| 2023-07-05 | 4.24 | $3.97 | 87801 |
| 2023-07-03 | 4.28 | $4.10 | 83804 |
| 2023-06-30 | 4.31 | $4.16 | 157949 |
| 2023-06-29 | 4.33 | $4.15 | 193207 |
| 2023-06-28 | 4.35 | $4.02 | 198720 |
| 2023-06-27 | 4.39 | $3.93 | 208827 |
| 2023-06-26 | 4.43 | $4.09 | 236172 |
| 2023-06-23 | 4.45 | $4.14 | 4.8M |
| 2023-06-22 | 4.47 | $4.45 | 317292 |
| 2023-06-21 | 4.46 | $4.52 | 335033 |
| 2023-06-20 | 4.44 | $4.54 | 575783 |
| 2023-06-16 | 4.41 | $4.54 | 1.1M |
| 2023-06-15 | 4.38 | $4.58 | 329816 |
| 2023-06-14 | 4.35 | $4.50 | 269600 |
| 2023-06-13 | 4.32 | $4.53 | 235715 |
| 2023-06-12 | 4.28 | $4.56 | 175526 |
| 2023-06-09 | 4.24 | $4.58 | 142696 |
| 2023-06-08 | 4.19 | $4.59 | 199982 |
| 2023-06-07 | 4.14 | $4.61 | 326734 |
| 2023-06-06 | 4.09 | $4.58 | 448632 |
| 2023-06-05 | 4.03 | $4.37 | 203682 |
| 2023-06-02 | 3.99 | $4.30 | 203528 |
| 2023-06-01 | 3.96 | $4.19 | 386653 |
| 2023-05-31 | 3.94 | $4.14 | 330752 |
| 2023-05-30 | 3.91 | $3.90 | 215780 |
| 2023-05-26 | 3.92 | $3.93 | 229396 |
| 2023-05-25 | 3.91 | $3.75 | 67855 |
| 2023-05-24 | 3.93 | $3.75 | 265356 |
| 2023-05-23 | 3.94 | $3.79 | 257465 |
| 2023-05-22 | 3.95 | $3.94 | 277462 |
| 2023-05-19 | 3.95 | $3.98 | 152559 |
| 2023-05-18 | 3.94 | $3.99 | 295228 |
| 2023-05-17 | 3.93 | $4.10 | 150786 |
| 2023-05-16 | 3.90 | $4.03 | 109112 |
| 2023-05-15 | 3.88 | $4.00 | 255483 |
| 2023-05-12 | 3.87 | $3.95 | 111424 |
| 2023-05-11 | 3.86 | $4.00 | 221708 |
| 2023-05-10 | 3.84 | $4.00 | 151172 |
| 2023-05-09 | 3.82 | $3.91 | 90081 |
| 2023-05-08 | 3.81 | $3.93 | 109400 |
| 2023-05-05 | 3.80 | $3.89 | 149245 |
| 2023-05-04 | 3.79 | $3.83 | 82430 |
| 2023-05-03 | 3.78 | $3.88 | 214961 |
| 2023-05-02 | 3.78 | $3.71 | 119195 |
| 2023-05-01 | 3.78 | $3.86 | 133448 |
| 2023-04-28 | 3.78 | $3.85 | 153960 |
| 2023-04-27 | 3.77 | $3.74 | 172069 |
| 2023-04-26 | 3.78 | $3.70 | 123265 |
| 2023-04-25 | 3.79 | $3.62 | 255837 |
| 2023-04-24 | 3.81 | $3.73 | 105013 |
| 2023-04-21 | 3.82 | $3.76 | 181060 |
| 2023-04-20 | 3.82 | $3.85 | 187730 |
| 2023-04-19 | 3.82 | $3.80 | 112466 |
| 2023-04-18 | 3.83 | $3.83 | 223785 |
| 2023-04-17 | 3.83 | $3.94 | 359409 |
| 2023-04-14 | 3.83 | $3.78 | 279783 |
| 2023-04-13 | 3.84 | $3.72 | 281915 |
| 2023-04-12 | 3.86 | $3.70 | 226840 |
| 2023-04-11 | 3.89 | $3.89 | 420989 |
| 2023-04-10 | 3.90 | $3.87 | 254715 |
| 2023-04-06 | 3.92 | $3.76 | 477266 |
| 2023-04-05 | 3.96 | $3.77 | 235023 |
| 2023-04-04 | 3.99 | $3.77 | 470136 |
| 2023-04-03 | 4.03 | $3.95 | 899735 |
| 2023-03-31 | 4.05 | $3.86 | 195628 |
| 2023-03-30 | 4.08 | $3.88 | 221397 |
| 2023-03-29 | 4.12 | $3.85 | 267149 |
| 2023-03-28 | 4.16 | $3.90 | 320493 |
| 2023-03-27 | 4.19 | $3.73 | 239797 |
| 2023-03-24 | 4.25 | $3.81 | 592281 |
| 2023-03-23 | 4.30 | $3.91 | 290668 |
| 2023-03-22 | 4.34 | $4.01 | 359565 |
| 2023-03-21 | 4.38 | $4.27 | 391605 |
| 2023-03-20 | 4.39 | $4.15 | 252980 |
| 2023-03-17 | 4.41 | $4.20 | 580608 |
| 2023-03-16 | 4.43 | $4.42 | 261738 |
| 2023-03-15 | 4.43 | $4.54 | 192366 |
| 2023-03-14 | 4.41 | $4.50 | 223638 |
| 2023-03-13 | 4.40 | $4.42 | 172579 |
| 2023-03-10 | 4.39 | $4.57 | 474040 |
| 2023-03-09 | 4.37 | $4.43 | 253449 |
| 2023-03-08 | 4.36 | $4.39 | 155571 |
| 2023-03-07 | 4.36 | $4.38 | 97467 |
| 2023-03-06 | 4.35 | $4.52 | 188732 |
| 2023-03-03 | 4.33 | $4.45 | 199883 |
| 2023-03-02 | 4.31 | $4.39 | 163060 |
| 2023-03-01 | 4.30 | $4.35 | 141179 |
| 2023-02-28 | 4.30 | $4.32 | 110364 |
| 2023-02-27 | 4.29 | $4.26 | 76363 |
| 2023-02-24 | 4.30 | $4.29 | 89766 |
| 2023-02-23 | 4.30 | $4.38 | 87433 |
| 2023-02-22 | 4.29 | $4.34 | 149785 |
| 2023-02-21 | 4.28 | $4.32 | 143244 |
| 2023-02-17 | 4.28 | $4.36 | 104402 |
| 2023-02-16 | 4.27 | $4.36 | 117988 |
| 2023-02-15 | 4.27 | $4.35 | 125632 |
| 2023-02-14 | 4.26 | $4.21 | 78260 |
| 2023-02-13 | 4.26 | $4.23 | 81127 |
| 2023-02-10 | 4.27 | $4.26 | 139650 |
| 2023-02-09 | 4.27 | $4.24 | 252096 |
| 2023-02-08 | 4.27 | $4.26 | 432287 |
| 2023-02-07 | 4.27 | $4.15 | 491346 |
| 2023-02-06 | 4.28 | $4.15 | 280086 |
| 2023-02-03 | 4.29 | $4.26 | 123168 |
| 2023-02-02 | 4.29 | $4.33 | 329173 |
| 2023-02-01 | 4.28 | $4.36 | 125062 |
| 2023-01-31 | 4.26 | $4.36 | 212558 |
| 2023-01-30 | 4.24 | $4.22 | 108121 |
| 2023-01-27 | 4.24 | $4.33 | 122068 |
| 2023-01-26 | 4.22 | $4.39 | 222469 |
| 2023-01-25 | 4.20 | $4.33 | 90049 |
| 2023-01-24 | 4.18 | $4.35 | 206543 |
| 2023-01-23 | 4.16 | $4.27 | 125437 |
| 2023-01-20 | 4.15 | $4.23 | 149527 |
| 2023-01-19 | 4.13 | $4.21 | 87526 |
| 2023-01-18 | 4.11 | $4.22 | 200040 |
| 2023-01-17 | 4.09 | $4.21 | 285817 |
| 2023-01-13 | 4.07 | $4.34 | 341269 |
| 2023-01-12 | 4.03 | $4.29 | 411115 |
| 2023-01-11 | 4.00 | $4.13 | 306581 |
| 2023-01-10 | 3.97 | $4.10 | 529595 |
| 2023-01-09 | 3.95 | $3.96 | 368057 |
| 2023-01-06 | 3.94 | $3.95 | 376139 |
| 2023-01-05 | 3.94 | $3.92 | 172347 |
| 2023-01-04 | 3.93 | $3.92 | 221308 |
| 2023-01-03 | 3.92 | $3.99 | 316059 |
| 2022-12-30 | 3.91 | $4.21 | 256265 |
| 2022-12-29 | 3.88 | $4.26 | 518718 |
| 2022-12-28 | 3.84 | $4.21 | 613402 |
| 2022-12-27 | 3.80 | $4.11 | 246885 |
| 2022-12-23 | 3.78 | $3.98 | 298428 |
| 2022-12-22 | 3.77 | $3.92 | 298745 |
| 2022-12-21 | 3.76 | $3.79 | 421544 |
| 2022-12-20 | 3.77 | $3.70 | 381324 |
| 2022-12-19 | 3.78 | $3.51 | 348886 |
| 2022-12-16 | 3.82 | $3.59 | 273888 |
| 2022-12-15 | 3.85 | $3.60 | 286492 |
| 2022-12-14 | 3.88 | $3.70 | 125978 |
| 2022-12-13 | 3.90 | $3.71 | 358858 |
| 2022-12-12 | 3.93 | $3.74 | 140511 |
| 2022-12-09 | 3.95 | $3.73 | 166379 |
| 2022-12-08 | 3.97 | $3.79 | 157368 |
| 2022-12-07 | 3.99 | $3.83 | 156015 |
| 2022-12-06 | 4.00 | $3.85 | 192260 |
| 2022-12-05 | 4.02 | $3.98 | 120145 |
| 2022-12-02 | 4.02 | $4.09 | 170466 |
| 2022-12-01 | 4.01 | $4.05 | 148398 |
| 2022-11-30 | 4.00 | $4.13 | 296434 |
| 2022-11-29 | 3.99 | $4.08 | 104194 |
| 2022-11-28 | 3.98 | $4.10 | 179157 |
| 2022-11-25 | 3.97 | $4.12 | 106237 |
| 2022-11-23 | 3.95 | $4.08 | 297764 |
| 2022-11-22 | 3.94 | $3.94 | 143453 |
| 2022-11-21 | 3.94 | $3.88 | 201594 |
| 2022-11-18 | 3.95 | $3.87 | 112015 |
| 2022-11-17 | 3.96 | $3.89 | 191091 |
| 2022-11-16 | 3.96 | $3.93 | 135527 |
| 2022-11-15 | 3.96 | $3.94 | 181051 |
| 2022-11-14 | 3.95 | $3.90 | 260668 |
| 2022-11-11 | 3.95 | $4.02 | 132508 |
| 2022-11-10 | 3.94 | $3.98 | 307695 |
| 2022-11-09 | 3.93 | $3.94 | 204322 |
| 2022-11-08 | 3.92 | $4.00 | 209782 |
| 2022-11-07 | 3.91 | $4.01 | 434232 |
| 2022-11-04 | 3.89 | $3.91 | 589762 |
| 2022-11-03 | 3.88 | $3.97 | 161959 |
| 2022-11-02 | 3.87 | $4.05 | 184742 |
| 2022-11-01 | 3.85 | $4.13 | 436493 |
| 2022-10-31 | 3.83 | $3.99 | 1.8M |
| 2022-10-28 | 3.82 | $3.90 | 562318 |
| 2022-10-27 | 3.81 | $3.95 | 303208 |
| 2022-10-26 | 3.81 | $3.92 | 401338 |
| 2022-10-25 | 3.80 | $3.87 | 372543 |
| 2022-10-24 | 3.81 | $3.74 | 246663 |
| 2022-10-21 | 3.82 | $3.77 | 1.3M |
| 2022-10-20 | 3.83 | $3.61 | 416461 |
| 2022-10-19 | 3.87 | $3.61 | 768633 |
| 2022-10-18 | 3.90 | $3.69 | 410964 |
| 2022-10-17 | 3.93 | $3.71 | 1.2M |
| 2022-10-14 | 3.96 | $3.75 | 169682 |
| 2022-10-13 | 3.99 | $3.80 | 413194 |
| 2022-10-12 | 4.01 | $3.80 | 56372 |
| 2022-10-11 | 4.04 | $3.80 | 147796 |
| 2022-10-10 | 4.07 | $3.85 | 58275 |
| 2022-10-07 | 4.09 | $3.99 | 179317 |
| 2022-10-06 | 4.11 | $4.09 | 102995 |
| 2022-10-05 | 4.11 | $4.17 | 58382 |
| 2022-10-04 | 4.11 | $4.23 | 157757 |
| 2022-10-03 | 4.10 | $4.06 | 98057 |
| 2022-09-30 | 4.11 | $4.04 | 118995 |
| 2022-09-29 | 4.12 | $4.01 | 135115 |
| 2022-09-28 | 4.13 | $4.08 | 166024 |
| 2022-09-27 | 4.15 | $4.01 | 78958 |
| 2022-09-26 | 4.17 | $4.01 | 161932 |
| 2022-09-23 | 4.19 | $4.04 | 114285 |
| 2022-09-22 | 4.21 | $4.12 | 68658 |
| 2022-09-21 | 4.23 | $4.12 | 119675 |
| 2022-09-20 | 4.26 | $4.20 | 95038 |
| 2022-09-19 | 4.27 | $4.21 | 186545 |
| 2022-09-16 | 4.29 | $4.27 | 503802 |
| 2022-09-15 | 4.31 | $4.16 | 136141 |
| 2022-09-14 | 4.34 | $4.17 | 162947 |
| 2022-09-13 | 4.37 | $4.19 | 134207 |
| 2022-09-12 | 4.40 | $4.24 | 101190 |
| 2022-09-09 | 4.43 | $4.21 | 110667 |
| 2022-09-08 | 4.46 | $4.12 | 137607 |
| 2022-09-07 | 4.51 | $4.15 | 156388 |
| 2022-09-06 | 4.56 | $4.21 | 222910 |
| 2022-09-02 | 4.60 | $4.27 | 143054 |
| 2022-09-01 | 4.65 | $4.36 | 218374 |
| 2022-08-31 | 4.69 | $4.49 | 150194 |
| 2022-08-30 | 4.72 | $4.51 | 174000 |
| 2022-08-29 | 4.75 | $4.58 | 131106 |
| 2022-08-26 | 4.77 | $4.60 | 153782 |
| 2022-08-25 | 4.80 | $4.76 | 133403 |
| 2022-08-24 | 4.81 | $4.66 | 162192 |
| 2022-08-23 | 4.83 | $4.70 | 320180 |
| 2022-08-22 | 4.85 | $4.83 | 295664 |
| 2022-08-19 | 4.85 | $4.69 | 477196 |
| 2022-08-18 | 4.87 | $4.76 | 212289 |
| 2022-08-17 | 4.88 | $4.61 | 263970 |
| 2022-08-16 | 4.91 | $4.72 | 331568 |
| 2022-08-15 | 4.93 | $4.80 | 175609 |
| 2022-08-12 | 4.94 | $4.87 | 177807 |
| 2022-08-11 | 4.94 | $4.83 | 361471 |
| 2022-08-10 | 4.95 | $5.02 | 254449 |
| 2022-08-09 | 4.94 | $4.85 | 254189 |
| 2022-08-08 | 4.95 | $5.00 | 184626 |
| 2022-08-05 | 4.94 | $5.05 | 207075 |
| 2022-08-04 | 4.93 | $5.07 | 405936 |
| 2022-08-03 | 4.92 | $5.01 | 341094 |
| 2022-08-02 | 4.91 | $5.05 | 132908 |
| 2022-08-01 | 4.90 | $5.05 | 198695 |
| 2022-07-29 | 4.88 | $5.04 | 235041 |
| 2022-07-28 | 4.87 | $4.91 | 214235 |
| 2022-07-27 | 4.87 | $4.76 | 121956 |
| 2022-07-26 | 4.88 | $4.72 | 165187 |
| 2022-07-25 | 4.90 | $4.71 | 130245 |
| 2022-07-22 | 4.92 | $4.80 | 126416 |
| 2022-07-21 | 4.94 | $4.81 | 216102 |
| 2022-07-20 | 4.95 | $4.88 | 133572 |
| 2022-07-19 | 4.96 | $4.84 | 232672 |
| 2022-07-18 | 4.97 | $4.82 | 122305 |
| 2022-07-15 | 4.97 | $4.91 | 171637 |
| 2022-07-14 | 4.97 | $5.02 | 154818 |
| 2022-07-13 | 4.95 | $5.09 | 212684 |
| 2022-07-12 | 4.93 | $5.15 | 700113 |
| 2022-07-11 | 4.89 | $5.22 | 677618 |
| 2022-07-08 | 4.85 | $5.14 | 633137 |
| 2022-07-07 | 4.81 | $4.87 | 667935 |
| 2022-07-06 | 4.79 | $4.76 | 617519 |
| 2022-07-05 | 4.78 | $4.76 | 740180 |
| 2022-07-01 | 4.77 | $4.53 | 1.0M |
| 2022-06-30 | 4.79 | $5.04 | 673334 |
| 2022-06-29 | 4.75 | $5.15 | 776949 |
| 2022-06-28 | 4.70 | $5.11 | 624284 |
| 2022-06-27 | 4.65 | $5.14 | 911914 |
| 2022-06-24 | 4.60 | $5.02 | 7.0M |
| 2022-06-23 | 4.56 | $4.82 | 698050 |
| 2022-06-22 | 4.53 | $4.79 | 939602 |
| 2022-06-21 | 4.50 | $4.78 | 856185 |
| 2022-06-17 | 4.47 | $4.39 | 814524 |
| 2022-06-16 | 4.48 | $4.24 | 725209 |
| 2022-06-15 | 4.51 | $4.45 | 658456 |
| 2022-06-14 | 4.51 | $4.28 | 512362 |
| 2022-06-13 | 4.53 | $4.37 | 571073 |
| 2022-06-10 | 4.55 | $4.61 | 401754 |
| 2022-06-09 | 4.54 | $4.65 | 603646 |
| 2022-06-08 | 4.53 | $4.58 | 438682 |
| 2022-06-07 | 4.52 | $4.60 | 778538 |
| 2022-06-06 | 4.51 | $4.34 | 598085 |
| 2022-06-03 | 4.53 | $4.44 | 694222 |
| 2022-06-02 | 4.54 | $4.58 | 742462 |
| 2022-06-01 | 4.53 | $4.63 | 644123 |
| 2022-05-31 | 4.53 | $4.78 | 646778 |
| 2022-05-27 | 4.51 | $4.73 | 962091 |
| 2022-05-26 | 4.49 | $4.65 | 573901 |
| 2022-05-25 | 4.48 | $4.45 | 476891 |
| 2022-05-24 | 4.49 | $4.33 | 510457 |
| 2022-05-23 | 4.51 | $4.39 | 439822 |
| 2022-05-20 | 4.53 | $4.32 | 399592 |
| 2022-05-19 | 4.55 | $4.33 | 423943 |
| 2022-05-18 | 4.58 | $4.37 | 653460 |
| 2022-05-17 | 4.60 | $4.59 | 491191 |
| 2022-05-16 | 4.60 | $4.47 | 575674 |
| 2022-05-13 | 4.61 | $4.47 | 502853 |
| 2022-05-12 | 4.62 | $4.52 | 474603 |
| 2022-05-11 | 4.62 | $4.65 | 790162 |
| 2022-05-10 | 4.61 | $4.67 | 654645 |
| 2022-05-09 | 4.60 | $4.58 | 549539 |
| 2022-05-06 | 4.60 | $4.53 | 361150 |
| 2022-05-05 | 4.60 | $4.57 | 440546 |
| 2022-05-04 | 4.60 | $4.82 | 560671 |
| 2022-05-03 | 4.57 | $4.86 | 409781 |
| 2022-05-02 | 4.54 | $4.81 | 511507 |
| 2022-04-29 | 4.51 | $4.69 | 495419 |
| 2022-04-28 | 4.49 | $4.92 | 1.0M |
| 2022-04-27 | 4.45 | $4.35 | 452722 |
| 2022-04-26 | 4.46 | $4.39 | 343075 |
| 2022-04-25 | 4.47 | $4.43 | 317727 |
| 2022-04-22 | 4.46 | $4.40 | 283251 |
| 2022-04-21 | 4.46 | $4.40 | 362968 |
| 2022-04-20 | 4.46 | $4.47 | 256713 |
| 2022-04-19 | 4.45 | $4.54 | 306591 |
| 2022-04-18 | 4.42 | $4.38 | 280718 |
| 2022-04-14 | 4.41 | $4.40 | 234627 |
| 2022-04-13 | 4.40 | $4.47 | 236592 |
| 2022-04-12 | 4.37 | $4.43 | 277418 |
| 2022-04-11 | 4.35 | $4.53 | 203349 |
| 2022-04-08 | 4.31 | $4.58 | 215969 |
| 2022-04-07 | 4.26 | $4.55 | 242001 |
| 2022-04-06 | 4.21 | $4.63 | 379155 |
| 2022-04-05 | 4.14 | $4.53 | 241961 |
| 2022-04-04 | 4.09 | $4.64 | 516214 |
| 2022-04-01 | 4.01 | $4.69 | 470357 |
| 2022-03-31 | 3.93 | $4.51 | 801167 |
| 2022-03-30 | 3.86 | $4.18 | 324249 |
| 2022-03-29 | 3.82 | $4.07 | 388717 |
| 2022-03-28 | 3.79 | $3.88 | 248106 |
| 2022-03-25 | 3.78 | $3.92 | 523768 |
| 2022-03-24 | 3.76 | $3.91 | 210369 |
| 2022-03-23 | 3.74 | $3.99 | 526895 |
| 2022-03-22 | 3.72 | $3.94 | 361743 |
| 2022-03-21 | 3.70 | $3.76 | 361903 |
| 2022-03-18 | 3.70 | $3.80 | 294215 |
| 2022-03-17 | 3.69 | $3.79 | 146620 |
| 2022-03-16 | 3.69 | $3.75 | 460888 |
| 2022-03-15 | 3.69 | $3.70 | 283048 |
| 2022-03-14 | 3.71 | $3.35 | 244183 |
| 2022-03-11 | 3.76 | $3.53 | 252803 |
| 2022-03-10 | 3.79 | $3.73 | 152707 |
| 2022-03-09 | 3.81 | $3.75 | 200183 |
| 2022-03-08 | 3.83 | $3.58 | 221962 |
| 2022-03-07 | 3.87 | $3.56 | 254465 |
| 2022-03-04 | 3.92 | $3.66 | 192926 |
| 2022-03-03 | 3.96 | $3.68 | 153172 |
| 2022-03-02 | 4.00 | $3.90 | 160356 |
| 2022-03-01 | 4.02 | $3.75 | 160428 |
| 2022-02-28 | 4.06 | $3.83 | 237480 |
| 2022-02-25 | 4.10 | $3.90 | 161863 |
| 2022-02-24 | 4.13 | $3.96 | 341224 |
| 2022-02-23 | 4.15 | $3.73 | 231067 |
| 2022-02-22 | 4.20 | $3.78 | 320630 |
| 2022-02-18 | 4.25 | $3.94 | 300806 |
| 2022-02-17 | 4.29 | $4.05 | 299931 |
| 2022-02-16 | 4.31 | $4.32 | 88238 |
| 2022-02-15 | 4.31 | $4.33 | 177485 |
| 2022-02-14 | 4.31 | $4.25 | 214461 |
| 2022-02-11 | 4.32 | $4.15 | 434912 |
| 2022-02-10 | 4.35 | $4.30 | 244128 |
| 2022-02-09 | 4.36 | $4.41 | 287605 |
| 2022-02-08 | 4.37 | $4.42 | 563082 |
| 2022-02-07 | 4.37 | $4.25 | 294666 |
| 2022-02-04 | 4.40 | $4.26 | 255064 |
| 2022-02-03 | 4.43 | $4.20 | 397215 |
| 2022-02-02 | 4.47 | $4.46 | 249267 |
| 2022-02-01 | 4.48 | $4.50 | 334351 |
| 2022-01-31 | 4.50 | $4.50 | 346951 |
| 2022-01-28 | 4.52 | $4.16 | 382162 |
| 2022-01-27 | 4.58 | $4.22 | 475269 |
| 2022-01-26 | 4.64 | $4.33 | 518856 |
| 2022-01-25 | 4.69 | $4.27 | 280140 |
| 2022-01-24 | 4.75 | $4.33 | 764994 |
| 2022-01-21 | 4.81 | $4.34 | 362976 |
| 2022-01-20 | 4.87 | $4.37 | 414030 |
| 2022-01-19 | 4.94 | $4.50 | 315675 |
| 2022-01-18 | 4.99 | $4.58 | 324689 |
| 2022-01-14 | 5.04 | $4.79 | 259907 |
| 2022-01-13 | 5.06 | $4.84 | 185386 |
| 2022-01-12 | 5.09 | $4.87 | 261929 |
| 2022-01-11 | 5.10 | $4.93 | 251232 |
| 2022-01-10 | 5.12 | $4.99 | 261832 |
| 2022-01-07 | 5.13 | $5.07 | 241335 |
| 2022-01-06 | 5.13 | $5.06 | 300980 |
| 2022-01-05 | 5.14 | $5.07 | 298420 |
| 2022-01-04 | 5.14 | $5.21 | 217593 |
| 2022-01-03 | 5.12 | $5.34 | 260395 |
| 2021-12-31 | 5.09 | $5.13 | 613734 |
| 2021-12-30 | 5.08 | $5.21 | 339791 |
| 2021-12-29 | 5.06 | $5.16 | 277002 |
| 2021-12-28 | 5.04 | $5.26 | 264103 |
| 2021-12-27 | 5.02 | $5.28 | 299760 |
| 2021-12-23 | 4.99 | $5.23 | 187003 |
| 2021-12-22 | 4.96 | $5.22 | 496146 |
| 2021-12-21 | 4.94 | $4.96 | 295773 |
| 2021-12-20 | 4.94 | $4.75 | 320831 |
| 2021-12-17 | 4.97 | $4.99 | 431846 |
| 2021-12-16 | 4.97 | $4.91 | 301179 |
| 2021-12-15 | 4.99 | $4.95 | 370203 |
| 2021-12-14 | 5.01 | $4.80 | 379818 |
| 2021-12-13 | 5.04 | $5.08 | 305970 |
| 2021-12-10 | 5.05 | $5.16 | 273437 |
| 2021-12-09 | 5.05 | $5.15 | 257162 |
| 2021-12-08 | 5.06 | $5.11 | 244661 |
| 2021-12-07 | 5.07 | $4.76 | 346150 |
| 2021-12-06 | 5.12 | $4.60 | 296896 |
| 2021-12-03 | 5.19 | $4.82 | 356112 |
| 2021-12-02 | 5.24 | $4.98 | 423228 |
| 2021-12-01 | 5.28 | $4.72 | 478592 |
| 2021-11-30 | 5.35 | $4.90 | 333438 |
| 2021-11-29 | 5.40 | $5.08 | 493167 |
| 2021-11-26 | 5.44 | $5.19 | 265303 |
| 2021-11-24 | 5.48 | $5.33 | 184719 |
| 2021-11-23 | 5.49 | $5.28 | 465127 |
| 2021-11-22 | 5.52 | $5.24 | 485561 |
| 2021-11-19 | 5.55 | $5.34 | 199023 |
| 2021-11-18 | 5.57 | $5.52 | 548719 |
| 2021-11-17 | 5.57 | $5.67 | 278605 |
| 2021-11-16 | 5.56 | $5.80 | 447860 |
| 2021-11-15 | 5.54 | $5.52 | 273732 |
| 2021-11-12 | 5.55 | $5.51 | 150487 |
| 2021-11-11 | 5.55 | $5.42 | 186458 |
| 2021-11-10 | 5.57 | $5.50 | 397682 |
| 2021-11-09 | 5.58 | $5.71 | 920226 |
| 2021-11-08 | 5.56 | $5.51 | 155690 |
| 2021-11-05 | 5.57 | $5.51 | 373344 |
| 2021-11-04 | 5.58 | $5.41 | 289110 |
| 2021-11-03 | 5.60 | $5.51 | 244801 |
| 2021-11-02 | 5.61 | $5.53 | 288700 |
| 2021-11-01 | 5.62 | $5.86 | 224990 |
| 2021-10-29 | 5.61 | $5.73 | 224679 |
| 2021-10-28 | 5.61 | $5.61 | 247510 |
| 2021-10-27 | 5.63 | $5.40 | 130741 |
| 2021-10-26 | 5.68 | $5.44 | 190562 |
| 2021-10-25 | 5.73 | $5.49 | 220140 |
| 2021-10-22 | 5.78 | $5.53 | 305092 |
| 2021-10-21 | 5.84 | $5.68 | 210549 |
| 2021-10-20 | 5.89 | $5.81 | 169771 |
| 2021-10-19 | 5.93 | $5.71 | 322743 |
| 2021-10-18 | 5.98 | $5.50 | 474640 |
| 2021-10-15 | 6.06 | $5.49 | 296367 |
| 2021-10-14 | 6.15 | $5.52 | 336091 |
| 2021-10-13 | 6.24 | $5.62 | 304640 |
| 2021-10-12 | 6.32 | $5.53 | 697672 |
| 2021-10-11 | 6.42 | $5.75 | 267725 |
| 2021-10-08 | 6.50 | $5.84 | 472089 |
| 2021-10-07 | 6.58 | $6.03 | 358046 |
| 2021-10-06 | 6.64 | $5.92 | 587993 |
| 2021-10-05 | 6.71 | $6.07 | 1.1M |
| 2021-10-04 | 6.77 | $6.27 | 878830 |
| 2021-10-01 | 6.82 | $6.88 | 748935 |
| 2021-09-30 | 6.80 | $6.79 | 2.1M |
| 2021-09-29 | 6.79 | $7.00 | 477548 |
| 2021-09-28 | 6.76 | $6.78 | 370801 |
| 2021-09-27 | 6.74 | $7.07 | 326642 |
| 2021-09-24 | 6.69 | $7.14 | 895811 |
| 2021-09-23 | 6.63 | $7.15 | 811895 |
| 2021-09-22 | 6.56 | $6.64 | 216330 |
| 2021-09-21 | 6.53 | $6.70 | 220333 |
| 2021-09-20 | 6.49 | $6.54 | 389926 |
| 2021-09-17 | 6.46 | $6.95 | 1.2M |
| 2021-09-16 | 6.39 | $6.71 | 527630 |
| 2021-09-15 | 6.33 | $6.31 | 250657 |
| 2021-09-14 | 6.31 | $6.55 | 364752 |
| 2021-09-13 | 6.26 | $6.70 | 422120 |
| 2021-09-10 | 6.19 | $6.91 | 1.4M |
| 2021-09-09 | 6.10 | $6.30 | 224089 |
| 2021-09-08 | 6.06 | $6.36 | 316625 |
| 2021-09-07 | 6.01 | $6.73 | 329999 |
| 2021-09-03 | 5.93 | $6.59 | 354539 |
| 2021-09-02 | 5.86 | $6.39 | 872498 |
| 2021-09-01 | 5.80 | $6.32 | 1.2M |
| 2021-08-31 | 5.74 | $6.09 | 535191 |
| 2021-08-30 | 5.71 | $5.89 | 493554 |
| 2021-08-27 | 5.69 | $5.72 | 177044 |
| 2021-08-26 | 5.69 | $5.65 | 134040 |
| 2021-08-25 | 5.70 | $5.73 | 379593 |
| 2021-08-24 | 5.70 | $5.85 | 145879 |
| 2021-08-23 | 5.68 | $5.84 | 134067 |
| 2021-08-20 | 5.67 | $5.50 | 168079 |
| 2021-08-19 | 5.69 | $5.39 | 186925 |
| 2021-08-18 | 5.73 | $5.45 | 153061 |
| 2021-08-17 | 5.76 | $5.47 | 185928 |
| 2021-08-16 | 5.79 | $5.55 | 414885 |
| 2021-08-13 | 5.82 | $5.75 | 220293 |
| 2021-08-12 | 5.83 | $5.83 | 213103 |
| 2021-08-11 | 5.83 | $6.02 | 120396 |
| 2021-08-10 | 5.81 | $5.95 | 148972 |
| 2021-08-09 | 5.80 | $5.93 | 81575 |
| 2021-08-06 | 5.79 | $5.92 | 120229 |
| 2021-08-05 | 5.78 | $5.81 | 141441 |
| 2021-08-04 | 5.78 | $5.63 | 108733 |
| 2021-08-03 | 5.80 | $5.64 | 148836 |
| 2021-08-02 | 5.83 | $5.75 | 167248 |
| 2021-07-30 | 5.84 | $5.64 | 175496 |
| 2021-07-29 | 5.87 | $5.68 | 209895 |
| 2021-07-28 | 5.91 | $5.75 | 172728 |
| 2021-07-27 | 5.94 | $5.67 | 227600 |
| 2021-07-26 | 5.97 | $5.84 | 140736 |
| 2021-07-23 | 6.00 | $5.85 | 195274 |
| 2021-07-22 | 6.03 | $5.94 | 130182 |
| 2021-07-21 | 6.05 | $6.23 | 211138 |
| 2021-07-20 | 6.04 | $6.05 | 397873 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.45
2026-07-17
Close Price
$4.54
Vol: 292908
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.82
Average
4.34
Maximum
6.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.45 | $4.54 | 292908 |
| 2026-07-16 | 4.44 | $4.47 | 196832 |
| 2026-07-15 | 4.44 | $4.45 | 131500 |
| 2026-07-14 | 4.45 | $4.37 | 135700 |
| 2026-07-13 | 4.48 | $4.41 | 112829 |
| 2026-07-10 | 4.50 | $4.42 | 515900 |
| 2026-07-09 | 4.53 | $4.38 | 694600 |
| 2026-07-08 | 4.56 | $4.46 | 154944 |
| 2026-07-07 | 4.59 | $4.45 | 293831 |
| 2026-07-06 | 4.63 | $4.50 | 214913 |
| 2026-07-02 | 4.66 | $4.54 | 183246 |
| 2026-07-01 | 4.69 | $4.70 | 184600 |
| 2026-06-30 | 4.69 | $4.66 | 221100 |
| 2026-06-29 | 4.70 | $4.66 | 334122 |
| 2026-06-26 | 4.70 | $4.69 | 786735 |
| 2026-06-25 | 4.71 | $4.70 | 129700 |
| 2026-06-24 | 4.71 | $4.70 | 186115 |
| 2026-06-23 | 4.71 | $4.79 | 298800 |
| 2026-06-22 | 4.70 | $4.74 | 172271 |
| 2026-06-18 | 4.69 | $4.86 | 256405 |
| 2026-06-17 | 4.66 | $4.71 | 239033 |
| 2026-06-16 | 4.65 | $4.68 | 491028 |
| 2026-06-15 | 4.65 | $4.70 | 199241 |
| 2026-06-12 | 4.64 | $4.68 | 222624 |
| 2026-06-11 | 4.64 | $4.66 | 210623 |
| 2026-06-10 | 4.64 | $4.66 | 211833 |
| 2026-06-09 | 4.64 | $4.73 | 342000 |
| 2026-06-08 | 4.62 | $4.64 | 219000 |
| 2026-06-05 | 4.63 | $4.62 | 293900 |
| 2026-06-04 | 4.64 | $4.70 | 227922 |
| 2026-06-03 | 4.63 | $4.64 | 234000 |
| 2026-06-02 | 4.64 | $4.73 | 250600 |
| 2026-06-01 | 4.62 | $4.63 | 180257 |
| 2026-05-29 | 4.63 | $4.65 | 238100 |
| 2026-05-28 | 4.64 | $4.70 | 142100 |
| 2026-05-27 | 4.63 | $4.67 | 180819 |
| 2026-05-26 | 4.64 | $4.65 | 196500 |
| 2026-05-22 | 4.64 | $4.66 | 192446 |
| 2026-05-21 | 4.65 | $4.58 | 155700 |
| 2026-05-20 | 4.68 | $4.59 | 154026 |
| 2026-05-19 | 4.71 | $4.59 | 195600 |
| 2026-05-18 | 4.74 | $4.64 | 319508 |
| 2026-05-15 | 4.77 | $4.58 | 179902 |
| 2026-05-14 | 4.81 | $4.67 | 227431 |
| 2026-05-13 | 4.85 | $4.72 | 232600 |
| 2026-05-12 | 4.88 | $4.69 | 240000 |
| 2026-05-11 | 4.92 | $4.64 | 335504 |
| 2026-05-08 | 4.97 | $4.66 | 277420 |
| 2026-05-07 | 5.04 | $4.71 | 550400 |
| 2026-05-06 | 5.10 | $5.07 | 294101 |
| 2026-05-05 | 5.09 | $5.12 | 212000 |
| 2026-05-04 | 5.08 | $5.16 | 244100 |
| 2026-05-01 | 5.05 | $5.13 | 184437 |
| 2026-04-30 | 5.02 | $5.08 | 279700 |
| 2026-04-29 | 5.00 | $4.96 | 194952 |
| 2026-04-28 | 5.00 | $4.95 | 160249 |
| 2026-04-27 | 5.00 | $4.93 | 165147 |
| 2026-04-24 | 5.01 | $4.86 | 144429 |
| 2026-04-23 | 5.03 | $4.83 | 346927 |
| 2026-04-22 | 5.06 | $4.97 | 141700 |
| 2026-04-21 | 5.06 | $4.94 | 243347 |
| 2026-04-20 | 5.07 | $4.97 | 225378 |
| 2026-04-17 | 5.08 | $5.02 | 269700 |
| 2026-04-16 | 5.08 | $4.99 | 246144 |
| 2026-04-15 | 5.08 | $4.93 | 138512 |
| 2026-04-14 | 5.09 | $4.95 | 184700 |
| 2026-04-13 | 5.09 | $5.00 | 249500 |
| 2026-04-10 | 5.09 | $4.90 | 142415 |
| 2026-04-09 | 5.11 | $5.06 | 443100 |
| 2026-04-08 | 5.10 | $5.00 | 336824 |
| 2026-04-07 | 5.09 | $5.13 | 313247 |
| 2026-04-06 | 5.05 | $5.02 | 139700 |
| 2026-04-02 | 5.03 | $5.00 | 216600 |
| 2026-04-01 | 5.01 | $4.92 | 277443 |
| 2026-03-31 | 5.01 | $4.81 | 216943 |
| 2026-03-30 | 5.02 | $4.84 | 418703 |
| 2026-03-27 | 5.03 | $4.84 | 375313 |
| 2026-03-26 | 5.04 | $5.02 | 261112 |
| 2026-03-25 | 5.00 | $5.04 | 351438 |
| 2026-03-24 | 4.96 | $5.04 | 433240 |
| 2026-03-23 | 4.91 | $4.91 | 228000 |
| 2026-03-20 | 4.88 | $4.85 | 599543 |
| 2026-03-19 | 4.85 | $4.92 | 302533 |
| 2026-03-18 | 4.80 | $5.04 | 509235 |
| 2026-03-17 | 4.72 | $5.04 | 491904 |
| 2026-03-16 | 4.62 | $4.93 | 598300 |
| 2026-03-13 | 4.53 | $4.88 | 452421 |
| 2026-03-12 | 4.43 | $4.87 | 897811 |
| 2026-03-11 | 4.32 | $5.00 | 2.8M |
| 2026-03-10 | 4.16 | $4.15 | 159233 |
| 2026-03-09 | 4.15 | $4.11 | 486750 |
| 2026-03-06 | 4.16 | $4.08 | 210000 |
| 2026-03-05 | 4.16 | $4.12 | 96100 |
| 2026-03-04 | 4.16 | $4.19 | 257924 |
| 2026-03-03 | 4.15 | $4.13 | 372600 |
| 2026-03-02 | 4.15 | $4.13 | 357525 |
| 2026-02-27 | 4.14 | $4.19 | 232420 |
| 2026-02-26 | 4.12 | $4.18 | 195625 |
| 2026-02-25 | 4.10 | $4.07 | 64711 |
| 2026-02-24 | 4.10 | $4.03 | 198546 |
| 2026-02-23 | 4.11 | $4.04 | 232318 |
| 2026-02-20 | 4.11 | $4.16 | 275300 |
| 2026-02-19 | 4.09 | $4.12 | 251100 |
| 2026-02-18 | 4.08 | $4.06 | 171048 |
| 2026-02-17 | 4.07 | $4.00 | 126500 |
| 2026-02-13 | 4.08 | $4.01 | 125526 |
| 2026-02-12 | 4.08 | $3.97 | 178300 |
| 2026-02-11 | 4.10 | $4.06 | 213700 |
| 2026-02-10 | 4.09 | $4.11 | 224306 |
| 2026-02-09 | 4.08 | $4.15 | 199700 |
| 2026-02-06 | 4.05 | $4.20 | 470300 |
| 2026-02-05 | 4.01 | $3.99 | 489013 |
| 2026-02-04 | 4.00 | $4.04 | 227825 |
| 2026-02-03 | 3.98 | $3.98 | 187104 |
| 2026-02-02 | 3.97 | $4.07 | 246835 |
| 2026-01-30 | 3.94 | $3.98 | 263806 |
| 2026-01-29 | 3.93 | $3.94 | 286612 |
| 2026-01-28 | 3.92 | $3.83 | 73706 |
| 2026-01-27 | 3.93 | $3.93 | 67109 |
| 2026-01-26 | 3.92 | $3.94 | 87847 |
| 2026-01-23 | 3.90 | $3.96 | 138600 |
| 2026-01-22 | 3.88 | $4.01 | 173645 |
| 2026-01-21 | 3.85 | $4.00 | 263269 |
| 2026-01-20 | 3.81 | $3.93 | 199329 |
| 2026-01-16 | 3.78 | $3.81 | 120529 |
| 2026-01-15 | 3.77 | $3.77 | 164704 |
| 2026-01-14 | 3.77 | $3.82 | 175312 |
| 2026-01-13 | 3.76 | $3.83 | 265600 |
| 2026-01-12 | 3.74 | $3.90 | 247300 |
| 2026-01-09 | 3.71 | $3.76 | 194702 |
| 2026-01-08 | 3.70 | $3.64 | 167300 |
| 2026-01-07 | 3.71 | $3.55 | 249139 |
| 2026-01-06 | 3.74 | $3.72 | 134839 |
| 2026-01-05 | 3.74 | $3.63 | 79933 |
| 2026-01-02 | 3.77 | $3.74 | 174000 |
| 2025-12-31 | 3.77 | $3.74 | 124000 |
| 2025-12-30 | 3.77 | $3.73 | 88100 |
| 2025-12-29 | 3.77 | $3.73 | 77726 |
| 2025-12-26 | 3.78 | $3.73 | 253835 |
| 2025-12-24 | 3.79 | $3.80 | 121846 |
| 2025-12-23 | 3.78 | $3.67 | 154600 |
| 2025-12-22 | 3.79 | $3.73 | 74244 |
| 2025-12-19 | 3.80 | $3.70 | 174000 |
| 2025-12-18 | 3.82 | $3.73 | 152237 |
| 2025-12-17 | 3.82 | $3.71 | 151901 |
| 2025-12-16 | 3.84 | $3.83 | 440000 |
| 2025-12-15 | 3.83 | $3.78 | 131222 |
| 2025-12-12 | 3.83 | $3.85 | 234715 |
| 2025-12-11 | 3.82 | $3.81 | 168943 |
| 2025-12-10 | 3.81 | $3.80 | 561600 |
| 2025-12-09 | 3.80 | $3.76 | 92647 |
| 2025-12-08 | 3.79 | $3.73 | 197400 |
| 2025-12-05 | 3.79 | $3.70 | 187711 |
| 2025-12-04 | 3.80 | $3.83 | 144000 |
| 2025-12-03 | 3.78 | $3.96 | 222450 |
| 2025-12-02 | 3.73 | $3.86 | 596200 |
| 2025-12-01 | 3.69 | $3.85 | 234450 |
| 2025-11-28 | 3.65 | $3.74 | 117600 |
| 2025-11-26 | 3.62 | $3.70 | 192430 |
| 2025-11-25 | 3.60 | $3.68 | 163045 |
| 2025-11-24 | 3.58 | $3.60 | 98133 |
| 2025-11-21 | 3.57 | $3.58 | 212312 |
| 2025-11-20 | 3.56 | $3.49 | 227223 |
| 2025-11-19 | 3.57 | $3.50 | 230800 |
| 2025-11-18 | 3.58 | $3.45 | 127500 |
| 2025-11-17 | 3.60 | $3.50 | 118900 |
| 2025-11-14 | 3.62 | $3.67 | 257700 |
| 2025-11-13 | 3.60 | $3.65 | 364909 |
| 2025-11-12 | 3.58 | $3.63 | 203034 |
| 2025-11-11 | 3.56 | $3.71 | 195845 |
| 2025-11-10 | 3.52 | $3.65 | 290600 |
| 2025-11-07 | 3.49 | $3.56 | 273116 |
| 2025-11-06 | 3.47 | $3.58 | 322000 |
| 2025-11-05 | 3.44 | $3.62 | 616744 |
| 2025-11-04 | 3.40 | $3.28 | 117946 |
| 2025-11-03 | 3.43 | $3.26 | 221513 |
| 2025-10-31 | 3.46 | $3.47 | 341023 |
| 2025-10-30 | 3.46 | $3.34 | 83064 |
| 2025-10-29 | 3.48 | $3.32 | 135900 |
| 2025-10-28 | 3.51 | $3.42 | 136500 |
| 2025-10-27 | 3.52 | $3.44 | 134800 |
| 2025-10-24 | 3.53 | $3.55 | 126824 |
| 2025-10-23 | 3.51 | $3.57 | 78664 |
| 2025-10-22 | 3.50 | $3.50 | 124100 |
| 2025-10-21 | 3.49 | $3.56 | 117500 |
| 2025-10-20 | 3.46 | $3.55 | 219201 |
| 2025-10-17 | 3.44 | $3.49 | 267718 |
| 2025-10-16 | 3.42 | $3.62 | 384727 |
| 2025-10-15 | 3.38 | $3.45 | 110400 |
| 2025-10-14 | 3.36 | $3.42 | 96200 |
| 2025-10-13 | 3.35 | $3.41 | 131500 |
| 2025-10-10 | 3.33 | $3.36 | 174500 |
| 2025-10-09 | 3.33 | $3.44 | 159545 |
| 2025-10-08 | 3.30 | $3.40 | 96200 |
| 2025-10-07 | 3.28 | $3.36 | 76300 |
| 2025-10-06 | 3.27 | $3.35 | 128435 |
| 2025-10-03 | 3.25 | $3.29 | 93647 |
| 2025-10-02 | 3.25 | $3.20 | 119216 |
| 2025-10-01 | 3.26 | $3.27 | 154300 |
| 2025-09-30 | 3.27 | $3.25 | 163238 |
| 2025-09-29 | 3.27 | $3.25 | 109361 |
| 2025-09-26 | 3.28 | $3.29 | 90200 |
| 2025-09-25 | 3.28 | $3.25 | 102600 |
| 2025-09-24 | 3.29 | $3.34 | 102400 |
| 2025-09-23 | 3.29 | $3.28 | 106200 |
| 2025-09-22 | 3.29 | $3.32 | 182431 |
| 2025-09-19 | 3.29 | $3.31 | 386702 |
| 2025-09-18 | 3.29 | $3.40 | 185800 |
| 2025-09-17 | 3.27 | $3.31 | 157300 |
| 2025-09-16 | 3.27 | $3.40 | 213000 |
| 2025-09-15 | 3.25 | $3.36 | 233936 |
| 2025-09-12 | 3.23 | $3.29 | 584400 |
| 2025-09-11 | 3.23 | $3.26 | 157600 |
| 2025-09-10 | 3.23 | $3.15 | 134600 |
| 2025-09-09 | 3.25 | $3.20 | 198530 |
| 2025-09-08 | 3.27 | $3.38 | 242960 |
| 2025-09-05 | 3.26 | $3.30 | 88000 |
| 2025-09-04 | 3.26 | $3.34 | 141300 |
| 2025-09-03 | 3.25 | $3.24 | 174300 |
| 2025-09-02 | 3.26 | $3.33 | 221000 |
| 2025-08-29 | 3.26 | $3.41 | 285134 |
| 2025-08-28 | 3.24 | $3.28 | 109246 |
| 2025-08-27 | 3.24 | $3.29 | 109100 |
| 2025-08-26 | 3.25 | $3.29 | 107800 |
| 2025-08-25 | 3.25 | $3.25 | 115214 |
| 2025-08-22 | 3.27 | $3.34 | 240400 |
| 2025-08-21 | 3.27 | $3.26 | 159300 |
| 2025-08-20 | 3.28 | $3.24 | 106100 |
| 2025-08-19 | 3.31 | $3.25 | 170826 |
| 2025-08-18 | 3.34 | $3.30 | 140631 |
| 2025-08-15 | 3.36 | $3.34 | 376800 |
| 2025-08-14 | 3.37 | $3.37 | 288700 |
| 2025-08-13 | 3.39 | $3.44 | 285354 |
| 2025-08-12 | 3.39 | $3.34 | 414511 |
| 2025-08-11 | 3.41 | $3.29 | 175015 |
| 2025-08-08 | 3.45 | $3.25 | 282300 |
| 2025-08-07 | 3.51 | $3.33 | 310900 |
| 2025-08-06 | 3.56 | $3.26 | 716334 |
| 2025-08-05 | 3.62 | $3.59 | 127516 |
| 2025-08-04 | 3.64 | $3.56 | 138800 |
| 2025-08-01 | 3.66 | $3.43 | 222753 |
| 2025-07-31 | 3.71 | $3.54 | 118007 |
| 2025-07-30 | 3.74 | $3.61 | 226114 |
| 2025-07-29 | 3.77 | $3.74 | 134900 |
| 2025-07-28 | 3.77 | $3.82 | 160342 |
| 2025-07-25 | 3.76 | $3.77 | 143908 |
| 2025-07-24 | 3.76 | $3.78 | 110243 |
| 2025-07-23 | 3.75 | $3.79 | 116100 |
| 2025-07-22 | 3.74 | $3.69 | 98600 |
| 2025-07-21 | 3.75 | $3.64 | 106728 |
| 2025-07-18 | 3.77 | $3.70 | 115005 |
| 2025-07-17 | 3.78 | $3.76 | 120200 |
| 2025-07-16 | 3.78 | $3.76 | 177020 |
| 2025-07-15 | 3.78 | $3.66 | 234404 |
| 2025-07-14 | 3.80 | $3.77 | 328133 |
| 2025-07-11 | 3.80 | $3.97 | 375500 |
| 2025-07-10 | 3.76 | $3.84 | 247241 |
| 2025-07-09 | 3.73 | $3.81 | 167400 |
| 2025-07-08 | 3.71 | $3.79 | 201316 |
| 2025-07-07 | 3.70 | $3.69 | 144500 |
| 2025-07-03 | 3.70 | $3.74 | 66800 |
| 2025-07-02 | 3.68 | $3.74 | 102000 |
| 2025-07-01 | 3.67 | $3.67 | 156809 |
| 2025-06-30 | 3.67 | $3.58 | 117814 |
| 2025-06-27 | 3.69 | $3.69 | 349714 |
| 2025-06-26 | 3.69 | $3.62 | 135600 |
| 2025-06-25 | 3.70 | $3.56 | 135011 |
| 2025-06-24 | 3.73 | $3.65 | 137334 |
| 2025-06-23 | 3.74 | $3.61 | 124042 |
| 2025-06-20 | 3.76 | $3.58 | 255200 |
| 2025-06-18 | 3.79 | $3.66 | 161044 |
| 2025-06-17 | 3.81 | $3.68 | 145501 |
| 2025-06-16 | 3.83 | $3.72 | 122800 |
| 2025-06-13 | 3.84 | $3.68 | 170849 |
| 2025-06-12 | 3.87 | $3.81 | 184830 |
| 2025-06-11 | 3.86 | $3.82 | 381415 |
| 2025-06-10 | 3.86 | $3.83 | 144400 |
| 2025-06-09 | 3.85 | $3.82 | 160400 |
| 2025-06-06 | 3.84 | $3.83 | 102800 |
| 2025-06-05 | 3.83 | $3.75 | 99546 |
| 2025-06-04 | 3.83 | $3.72 | 90300 |
| 2025-06-03 | 3.83 | $3.77 | 193500 |
| 2025-06-02 | 3.82 | $3.71 | 271200 |
| 2025-05-30 | 3.83 | $3.73 | 230608 |
| 2025-05-29 | 3.83 | $3.83 | 67100 |
| 2025-05-28 | 3.81 | $3.83 | 117900 |
| 2025-05-27 | 3.78 | $3.86 | 160200 |
| 2025-05-23 | 3.75 | $3.74 | 178549 |
| 2025-05-22 | 3.73 | $3.67 | 225332 |
| 2025-05-21 | 3.72 | $3.78 | 175946 |
| 2025-05-20 | 3.69 | $3.82 | 216800 |
| 2025-05-19 | 3.64 | $3.77 | 247909 |
| 2025-05-16 | 3.59 | $3.72 | 216100 |
| 2025-05-15 | 3.55 | $3.71 | 148000 |
| 2025-05-14 | 3.50 | $3.73 | 283123 |
| 2025-05-13 | 3.44 | $3.88 | 258830 |
| 2025-05-12 | 3.33 | $3.89 | 604104 |
| 2025-05-09 | 3.21 | $3.77 | 455500 |
| 2025-05-08 | 3.09 | $3.54 | 1.1M |
| 2025-05-07 | 3.00 | $3.07 | 126642 |
| 2025-05-06 | 2.99 | $3.08 | 151522 |
| 2025-05-05 | 2.99 | $3.07 | 117100 |
| 2025-05-02 | 2.98 | $3.16 | 180011 |
| 2025-05-01 | 2.96 | $3.15 | 208300 |
| 2025-04-30 | 2.93 | $3.09 | 154700 |
| 2025-04-29 | 2.92 | $3.13 | 194400 |
| 2025-04-28 | 2.89 | $3.08 | 216800 |
| 2025-04-25 | 2.88 | $3.13 | 294000 |
| 2025-04-24 | 2.85 | $3.07 | 172214 |
| 2025-04-23 | 2.82 | $2.98 | 157647 |
| 2025-04-22 | 2.82 | $2.93 | 189800 |
| 2025-04-21 | 2.83 | $2.92 | 267732 |
| 2025-04-17 | 2.84 | $2.89 | 180607 |
| 2025-04-16 | 2.86 | $2.94 | 157297 |
| 2025-04-15 | 2.88 | $3.01 | 149745 |
| 2025-04-14 | 2.89 | $3.02 | 312640 |
| 2025-04-11 | 2.89 | $2.91 | 1.2M |
| 2025-04-10 | 2.93 | $2.84 | 490136 |
| 2025-04-09 | 2.98 | $2.99 | 325017 |
| 2025-04-08 | 3.02 | $2.94 | 421914 |
| 2025-04-07 | 3.07 | $3.00 | 656232 |
| 2025-04-04 | 3.12 | $2.95 | 758100 |
| 2025-04-03 | 3.20 | $3.04 | 306125 |
| 2025-04-02 | 3.26 | $3.35 | 307800 |
| 2025-04-01 | 3.27 | $3.36 | 603200 |
| 2025-03-31 | 3.29 | $3.20 | 230216 |
| 2025-03-28 | 3.34 | $3.31 | 134100 |
| 2025-03-27 | 3.38 | $3.36 | 233229 |
| 2025-03-26 | 3.42 | $3.34 | 130500 |
| 2025-03-25 | 3.46 | $3.36 | 181300 |
| 2025-03-24 | 3.51 | $3.40 | 315506 |
| 2025-03-21 | 3.57 | $3.42 | 458343 |
| 2025-03-20 | 3.63 | $3.45 | 312000 |
| 2025-03-19 | 3.69 | $3.48 | 243700 |
| 2025-03-18 | 3.76 | $3.44 | 251200 |
| 2025-03-17 | 3.85 | $3.51 | 319600 |
| 2025-03-14 | 3.94 | $3.58 | 529229 |
| 2025-03-13 | 4.03 | $3.61 | 1.2M |
| 2025-03-12 | 4.13 | $4.22 | 185900 |
| 2025-03-11 | 4.12 | $4.23 | 141433 |
| 2025-03-10 | 4.11 | $4.19 | 315527 |
| 2025-03-07 | 4.10 | $4.19 | 291000 |
| 2025-03-06 | 4.09 | $4.09 | 210800 |
| 2025-03-05 | 4.10 | $3.98 | 245305 |
| 2025-03-04 | 4.13 | $3.94 | 321600 |
| 2025-03-03 | 4.18 | $3.99 | 426500 |
| 2025-02-28 | 4.23 | $4.20 | 127229 |
| 2025-02-27 | 4.24 | $4.16 | 138200 |
| 2025-02-26 | 4.26 | $4.24 | 69400 |
| 2025-02-25 | 4.26 | $4.19 | 111800 |
| 2025-02-24 | 4.28 | $4.23 | 222109 |
| 2025-02-21 | 4.30 | $4.21 | 113104 |
| 2025-02-20 | 4.32 | $4.34 | 56423 |
| 2025-02-19 | 4.31 | $4.40 | 63900 |
| 2025-02-18 | 4.30 | $4.38 | 93205 |
| 2025-02-14 | 4.28 | $4.35 | 104300 |
| 2025-02-13 | 4.27 | $4.34 | 143110 |
| 2025-02-12 | 4.26 | $4.22 | 90900 |
| 2025-02-11 | 4.28 | $4.25 | 67400 |
| 2025-02-10 | 4.28 | $4.25 | 179200 |
| 2025-02-07 | 4.30 | $4.26 | 149541 |
| 2025-02-06 | 4.31 | $4.30 | 113900 |
| 2025-02-05 | 4.31 | $4.35 | 186500 |
| 2025-02-04 | 4.31 | $4.30 | 110839 |
| 2025-02-03 | 4.31 | $4.24 | 123000 |
| 2025-01-31 | 4.33 | $4.36 | 138328 |
| 2025-01-30 | 4.33 | $4.38 | 135500 |
| 2025-01-29 | 4.32 | $4.30 | 120623 |
| 2025-01-28 | 4.33 | $4.30 | 133712 |
| 2025-01-27 | 4.34 | $4.32 | 125238 |
| 2025-01-24 | 4.35 | $4.35 | 130100 |
| 2025-01-23 | 4.35 | $4.37 | 116627 |
| 2025-01-22 | 4.35 | $4.43 | 217600 |
| 2025-01-21 | 4.34 | $4.44 | 151808 |
| 2025-01-17 | 4.32 | $4.39 | 207537 |
| 2025-01-16 | 4.31 | $4.37 | 120700 |
| 2025-01-15 | 4.30 | $4.37 | 152600 |
| 2025-01-14 | 4.29 | $4.33 | 90411 |
| 2025-01-13 | 4.29 | $4.32 | 183600 |
| 2025-01-10 | 4.30 | $4.22 | 176100 |
| 2025-01-08 | 4.32 | $4.26 | 160100 |
| 2025-01-07 | 4.34 | $4.32 | 163400 |
| 2025-01-06 | 4.35 | $4.34 | 127200 |
| 2025-01-03 | 4.36 | $4.32 | 144679 |
| 2025-01-02 | 4.37 | $4.35 | 188100 |
| 2024-12-31 | 4.38 | $4.34 | 208900 |
| 2024-12-30 | 4.40 | $4.33 | 122823 |
| 2024-12-27 | 4.42 | $4.37 | 132600 |
| 2024-12-26 | 4.43 | $4.44 | 147045 |
| 2024-12-24 | 4.43 | $4.51 | 98000 |
| 2024-12-23 | 4.42 | $4.45 | 230141 |
| 2024-12-20 | 4.42 | $4.42 | 845517 |
| 2024-12-19 | 4.42 | $4.31 | 304100 |
| 2024-12-18 | 4.45 | $4.31 | 265357 |
| 2024-12-17 | 4.48 | $4.50 | 150300 |
| 2024-12-16 | 4.48 | $4.49 | 164332 |
| 2024-12-13 | 4.48 | $4.48 | 182200 |
| 2024-12-12 | 4.49 | $4.50 | 251300 |
| 2024-12-11 | 4.49 | $4.53 | 481800 |
| 2024-12-10 | 4.48 | $4.44 | 258500 |
| 2024-12-09 | 4.49 | $4.50 | 162200 |
| 2024-12-06 | 4.49 | $4.53 | 174700 |
| 2024-12-05 | 4.49 | $4.56 | 134050 |
| 2024-12-04 | 4.47 | $4.52 | 199700 |
| 2024-12-03 | 4.47 | $4.47 | 326448 |
| 2024-12-02 | 4.47 | $4.42 | 448600 |
| 2024-11-29 | 4.49 | $4.55 | 129400 |
| 2024-11-27 | 4.48 | $4.49 | 248300 |
| 2024-11-26 | 4.48 | $4.50 | 126200 |
| 2024-11-25 | 4.49 | $4.58 | 155200 |
| 2024-11-22 | 4.47 | $4.56 | 137130 |
| 2024-11-21 | 4.46 | $4.53 | 131314 |
| 2024-11-20 | 4.45 | $4.45 | 282716 |
| 2024-11-19 | 4.46 | $4.42 | 297800 |
| 2024-11-18 | 4.48 | $4.51 | 313500 |
| 2024-11-15 | 4.48 | $4.43 | 299324 |
| 2024-11-14 | 4.50 | $4.37 | 308600 |
| 2024-11-13 | 4.53 | $4.31 | 487849 |
| 2024-11-12 | 4.58 | $4.31 | 1.1M |
| 2024-11-11 | 4.64 | $4.73 | 273100 |
| 2024-11-08 | 4.62 | $4.69 | 145500 |
| 2024-11-07 | 4.61 | $4.68 | 252534 |
| 2024-11-06 | 4.60 | $4.72 | 454609 |
| 2024-11-05 | 4.57 | $4.46 | 514800 |
| 2024-11-04 | 4.60 | $4.36 | 503615 |
| 2024-11-01 | 4.66 | $4.59 | 333900 |
| 2024-10-31 | 4.67 | $4.52 | 362133 |
| 2024-10-30 | 4.70 | $4.62 | 218608 |
| 2024-10-29 | 4.72 | $4.76 | 98111 |
| 2024-10-28 | 4.71 | $4.74 | 133517 |
| 2024-10-25 | 4.70 | $4.75 | 175100 |
| 2024-10-24 | 4.69 | $4.74 | 108400 |
| 2024-10-23 | 4.67 | $4.78 | 229810 |
| 2024-10-22 | 4.65 | $4.73 | 128500 |
| 2024-10-21 | 4.63 | $4.79 | 388562 |
| 2024-10-18 | 4.60 | $4.73 | 122400 |
| 2024-10-17 | 4.57 | $4.77 | 160305 |
| 2024-10-16 | 4.54 | $4.66 | 244141 |
| 2024-10-15 | 4.52 | $4.52 | 284913 |
| 2024-10-14 | 4.53 | $4.59 | 263017 |
| 2024-10-11 | 4.52 | $4.60 | 295900 |
| 2024-10-10 | 4.51 | $4.52 | 331046 |
| 2024-10-09 | 4.52 | $4.55 | 283618 |
| 2024-10-08 | 4.52 | $4.55 | 253500 |
| 2024-10-07 | 4.53 | $4.48 | 315400 |
| 2024-10-04 | 4.55 | $4.53 | 228700 |
| 2024-10-03 | 4.56 | $4.48 | 306100 |
| 2024-10-02 | 4.59 | $4.42 | 298910 |
| 2024-10-01 | 4.63 | $4.45 | 569835 |
| 2024-09-30 | 4.67 | $4.66 | 312100 |
| 2024-09-27 | 4.68 | $4.73 | 341634 |
| 2024-09-26 | 4.68 | $4.76 | 261046 |
| 2024-09-25 | 4.66 | $4.75 | 248400 |
| 2024-09-24 | 4.65 | $4.76 | 268104 |
| 2024-09-23 | 4.64 | $4.60 | 293323 |
| 2024-09-20 | 4.65 | $4.58 | 576400 |
| 2024-09-19 | 4.68 | $4.68 | 343044 |
| 2024-09-18 | 4.68 | $4.69 | 189443 |
| 2024-09-17 | 4.69 | $4.76 | 187100 |
| 2024-09-16 | 4.68 | $4.75 | 300317 |
| 2024-09-13 | 4.67 | $4.78 | 124700 |
| 2024-09-12 | 4.66 | $4.75 | 235400 |
| 2024-09-11 | 4.65 | $4.66 | 437833 |
| 2024-09-10 | 4.66 | $4.70 | 337847 |
| 2024-09-09 | 4.66 | $4.70 | 244237 |
| 2024-09-06 | 4.66 | $4.69 | 274500 |
| 2024-09-05 | 4.67 | $4.73 | 216905 |
| 2024-09-04 | 4.66 | $4.70 | 198815 |
| 2024-09-03 | 4.67 | $4.68 | 358722 |
| 2024-08-30 | 4.68 | $4.81 | 163334 |
| 2024-08-29 | 4.67 | $4.79 | 117431 |
| 2024-08-28 | 4.66 | $4.74 | 193400 |
| 2024-08-27 | 4.66 | $4.73 | 212200 |
| 2024-08-26 | 4.66 | $4.77 | 161135 |
| 2024-08-23 | 4.65 | $4.79 | 261300 |
| 2024-08-22 | 4.64 | $4.67 | 315606 |
| 2024-08-21 | 4.66 | $4.74 | 181000 |
| 2024-08-20 | 4.66 | $4.76 | 174705 |
| 2024-08-19 | 4.66 | $4.76 | 306617 |
| 2024-08-16 | 4.67 | $4.75 | 490928 |
| 2024-08-15 | 4.67 | $4.67 | 2.2M |
| 2024-08-14 | 4.70 | $4.58 | 456159 |
| 2024-08-13 | 4.75 | $4.48 | 542800 |
| 2024-08-12 | 4.83 | $4.49 | 676000 |
| 2024-08-09 | 4.92 | $4.58 | 954804 |
| 2024-08-08 | 5.01 | $4.92 | 285423 |
| 2024-08-07 | 5.04 | $4.81 | 235900 |
| 2024-08-06 | 5.10 | $4.79 | 266937 |
| 2024-08-05 | 5.18 | $4.67 | 506021 |
| 2024-08-02 | 5.29 | $4.88 | 532025 |
| 2024-08-01 | 5.38 | $5.13 | 177800 |
| 2024-07-31 | 5.43 | $5.35 | 382000 |
| 2024-07-30 | 5.44 | $5.35 | 164843 |
| 2024-07-29 | 5.45 | $5.35 | 188625 |
| 2024-07-26 | 5.46 | $5.42 | 207100 |
| 2024-07-25 | 5.46 | $5.41 | 370900 |
| 2024-07-24 | 5.46 | $5.42 | 243900 |
| 2024-07-23 | 5.46 | $5.62 | 254100 |
| 2024-07-22 | 5.42 | $5.51 | 246089 |
| 2024-07-19 | 5.39 | $5.31 | 198574 |
| 2024-07-18 | 5.40 | $5.41 | 237217 |
| 2024-07-17 | 5.38 | $5.57 | 418832 |
| 2024-07-16 | 5.34 | $5.60 | 353930 |
| 2024-07-15 | 5.27 | $5.58 | 543261 |
| 2024-07-12 | 5.20 | $5.42 | 366721 |
| 2024-07-11 | 5.16 | $5.38 | 304278 |
| 2024-07-10 | 5.11 | $5.26 | 91598 |
| 2024-07-09 | 5.08 | $5.21 | 124398 |
| 2024-07-08 | 5.06 | $5.24 | 180435 |
| 2024-07-05 | 5.03 | $5.13 | 150018 |
| 2024-07-03 | 5.02 | $5.16 | 112325 |
| 2024-07-02 | 5.00 | $5.07 | 121711 |
| 2024-07-01 | 4.99 | $4.98 | 167677 |
| 2024-06-28 | 5.01 | $5.01 | 612247 |
| 2024-06-27 | 5.02 | $4.90 | 164448 |
| 2024-06-26 | 5.06 | $4.88 | 164231 |
| 2024-06-25 | 5.11 | $4.93 | 155531 |
| 2024-06-24 | 5.15 | $4.98 | 151502 |
| 2024-06-21 | 5.19 | $5.00 | 274522 |
| 2024-06-20 | 5.24 | $5.04 | 79937 |
| 2024-06-18 | 5.29 | $5.16 | 209318 |
| 2024-06-17 | 5.31 | $5.10 | 349984 |
| 2024-06-14 | 5.36 | $5.20 | 107983 |
| 2024-06-13 | 5.39 | $5.31 | 101559 |
| 2024-06-12 | 5.40 | $5.33 | 315506 |
| 2024-06-11 | 5.41 | $5.26 | 104327 |
| 2024-06-10 | 5.43 | $5.21 | 174623 |
| 2024-06-07 | 5.47 | $5.19 | 195848 |
| 2024-06-06 | 5.52 | $5.30 | 143515 |
| 2024-06-05 | 5.55 | $5.30 | 179285 |
| 2024-06-04 | 5.59 | $5.49 | 186083 |
| 2024-06-03 | 5.59 | $5.52 | 454663 |
| 2024-05-31 | 5.58 | $5.58 | 145496 |
| 2024-05-30 | 5.56 | $5.46 | 352605 |
| 2024-05-29 | 5.56 | $5.52 | 129118 |
| 2024-05-28 | 5.55 | $5.52 | 196094 |
| 2024-05-24 | 5.53 | $5.55 | 127979 |
| 2024-05-23 | 5.50 | $5.57 | 153363 |
| 2024-05-22 | 5.47 | $5.66 | 242008 |
| 2024-05-21 | 5.41 | $5.68 | 648199 |
| 2024-05-20 | 5.33 | $5.51 | 427552 |
| 2024-05-17 | 5.28 | $5.38 | 206898 |
| 2024-05-16 | 5.24 | $5.38 | 270318 |
| 2024-05-15 | 5.20 | $5.30 | 442083 |
| 2024-05-14 | 5.16 | $5.29 | 259818 |
| 2024-05-13 | 5.13 | $5.16 | 233059 |
| 2024-05-10 | 5.11 | $5.08 | 635404 |
| 2024-05-09 | 5.11 | $5.18 | 256742 |
| 2024-05-08 | 5.08 | $5.18 | 149383 |
| 2024-05-07 | 5.05 | $5.21 | 182294 |
| 2024-05-06 | 5.01 | $5.15 | 159221 |
| 2024-05-03 | 4.98 | $5.02 | 178660 |
| 2024-05-02 | 4.97 | $4.91 | 117615 |
| 2024-05-01 | 4.98 | $4.93 | 128608 |
| 2024-04-30 | 4.98 | $4.87 | 132372 |
| 2024-04-29 | 5.00 | $4.89 | 187379 |
| 2024-04-26 | 5.02 | $4.87 | 124853 |
| 2024-04-25 | 5.04 | $4.89 | 108022 |
| 2024-04-24 | 5.07 | $4.98 | 137295 |
| 2024-04-23 | 5.07 | $4.97 | 110410 |
| 2024-04-22 | 5.09 | $4.96 | 141433 |
| 2024-04-19 | 5.10 | $4.88 | 121090 |
| 2024-04-18 | 5.13 | $4.84 | 189298 |
| 2024-04-17 | 5.18 | $4.82 | 141363 |
| 2024-04-16 | 5.23 | $4.93 | 226790 |
| 2024-04-15 | 5.27 | $4.95 | 252988 |
| 2024-04-12 | 5.31 | $5.02 | 127738 |
| 2024-04-11 | 5.34 | $5.16 | 173319 |
| 2024-04-10 | 5.35 | $5.00 | 422594 |
| 2024-04-09 | 5.38 | $5.20 | 198779 |
| 2024-04-08 | 5.38 | $5.16 | 202875 |
| 2024-04-05 | 5.39 | $5.22 | 267426 |
| 2024-04-04 | 5.38 | $5.37 | 297860 |
| 2024-04-03 | 5.33 | $5.36 | 355128 |
| 2024-04-02 | 5.28 | $5.29 | 206035 |
| 2024-04-01 | 5.23 | $5.31 | 211593 |
| 2024-03-28 | 5.17 | $5.33 | 306075 |
| 2024-03-27 | 5.10 | $5.28 | 317317 |
| 2024-03-26 | 5.01 | $5.23 | 222689 |
| 2024-03-25 | 4.93 | $5.24 | 363818 |
| 2024-03-22 | 4.82 | $5.21 | 472898 |
| 2024-03-21 | 4.71 | $5.18 | 470303 |
| 2024-03-20 | 4.57 | $5.17 | 591789 |
| 2024-03-19 | 4.42 | $5.05 | 781275 |
| 2024-03-18 | 4.27 | $4.91 | 811140 |
| 2024-03-15 | 4.13 | $4.65 | 1.2M |
| 2024-03-14 | 4.01 | $3.98 | 248436 |
| 2024-03-13 | 4.02 | $4.00 | 94095 |
| 2024-03-12 | 4.02 | $4.02 | 77389 |
| 2024-03-11 | 4.02 | $4.02 | 67386 |
| 2024-03-08 | 4.02 | $4.02 | 100271 |
| 2024-03-07 | 4.03 | $4.01 | 83698 |
| 2024-03-06 | 4.03 | $3.92 | 140664 |
| 2024-03-05 | 4.05 | $3.94 | 170353 |
| 2024-03-04 | 4.07 | $4.06 | 171853 |
| 2024-03-01 | 4.08 | $4.06 | 93136 |
| 2024-02-29 | 4.08 | $4.04 | 145642 |
| 2024-02-28 | 4.08 | $3.97 | 121274 |
| 2024-02-27 | 4.10 | $4.00 | 81911 |
| 2024-02-26 | 4.12 | $3.97 | 122450 |
| 2024-02-23 | 4.14 | $4.00 | 117485 |
| 2024-02-22 | 4.17 | $4.01 | 153331 |
| 2024-02-21 | 4.19 | $4.02 | 136985 |
| 2024-02-20 | 4.21 | $4.08 | 184411 |
| 2024-02-16 | 4.23 | $4.19 | 126306 |
| 2024-02-15 | 4.22 | $4.35 | 192134 |
| 2024-02-14 | 4.18 | $4.32 | 197876 |
| 2024-02-13 | 4.14 | $4.18 | 219463 |
| 2024-02-12 | 4.12 | $4.32 | 256067 |
| 2024-02-09 | 4.07 | $4.36 | 277380 |
| 2024-02-08 | 4.00 | $4.26 | 422620 |
| 2024-02-07 | 3.94 | $3.87 | 232740 |
| 2024-02-06 | 3.95 | $3.88 | 191948 |
| 2024-02-05 | 3.96 | $3.81 | 322183 |
| 2024-02-02 | 3.99 | $3.97 | 128500 |
| 2024-02-01 | 3.99 | $3.96 | 117707 |
| 2024-01-31 | 3.99 | $3.91 | 218996 |
| 2024-01-30 | 4.00 | $4.03 | 78673 |
| 2024-01-29 | 3.99 | $4.14 | 334195 |
| 2024-01-26 | 3.95 | $4.06 | 69053 |
| 2024-01-25 | 3.92 | $4.06 | 118221 |
| 2024-01-24 | 3.88 | $4.00 | 109022 |
| 2024-01-23 | 3.86 | $4.00 | 135255 |
| 2024-01-22 | 3.82 | $3.94 | 174732 |
| 2024-01-19 | 3.80 | $3.79 | 202440 |
| 2024-01-18 | 3.80 | $3.75 | 86728 |
| 2024-01-17 | 3.82 | $3.73 | 81632 |
| 2024-01-16 | 3.84 | $3.73 | 132936 |
| 2024-01-12 | 3.86 | $3.75 | 121561 |
| 2024-01-11 | 3.88 | $3.76 | 110477 |
| 2024-01-10 | 3.90 | $3.78 | 106503 |
| 2024-01-09 | 3.92 | $3.89 | 137361 |
| 2024-01-08 | 3.92 | $3.89 | 88655 |
| 2024-01-05 | 3.93 | $3.84 | 132636 |
| 2024-01-04 | 3.94 | $3.82 | 89392 |
| 2024-01-03 | 3.96 | $3.89 | 127466 |
| 2024-01-02 | 3.96 | $3.92 | 146633 |
| 2023-12-29 | 3.96 | $3.92 | 120723 |
| 2023-12-28 | 3.96 | $3.98 | 177002 |
| 2023-12-27 | 3.95 | $4.00 | 93400 |
| 2023-12-26 | 3.93 | $3.99 | 188133 |
| 2023-12-22 | 3.90 | $3.97 | 103283 |
| 2023-12-21 | 3.88 | $3.94 | 180696 |
| 2023-12-20 | 3.86 | $3.81 | 338240 |
| 2023-12-19 | 3.87 | $3.90 | 613913 |
| 2023-12-18 | 3.85 | $3.84 | 282718 |
| 2023-12-15 | 3.85 | $3.90 | 397862 |
| 2023-12-14 | 3.83 | $3.89 | 201416 |
| 2023-12-13 | 3.81 | $3.85 | 208071 |
| 2023-12-12 | 3.79 | $3.75 | 127748 |
| 2023-12-11 | 3.80 | $3.76 | 142661 |
| 2023-12-08 | 3.80 | $3.78 | 93418 |
| 2023-12-07 | 3.80 | $3.79 | 162580 |
| 2023-12-06 | 3.79 | $3.76 | 284142 |
| 2023-12-05 | 3.79 | $3.98 | 338925 |
| 2023-12-04 | 3.75 | $3.94 | 525301 |
| 2023-12-01 | 3.70 | $3.76 | 409893 |
| 2023-11-30 | 3.68 | $3.64 | 849258 |
| 2023-11-29 | 3.69 | $3.62 | 234500 |
| 2023-11-28 | 3.70 | $3.64 | 215120 |
| 2023-11-27 | 3.71 | $3.65 | 216480 |
| 2023-11-24 | 3.72 | $3.72 | 101699 |
| 2023-11-22 | 3.72 | $3.74 | 125427 |
| 2023-11-21 | 3.71 | $3.72 | 223234 |
| 2023-11-20 | 3.70 | $3.75 | 418067 |
| 2023-11-17 | 3.69 | $3.74 | 194796 |
| 2023-11-16 | 3.67 | $3.71 | 369786 |
| 2023-11-15 | 3.66 | $3.71 | 283458 |
| 2023-11-14 | 3.65 | $3.69 | 665117 |
| 2023-11-13 | 3.64 | $3.63 | 125038 |
| 2023-11-10 | 3.64 | $3.63 | 261663 |
| 2023-11-09 | 3.64 | $3.61 | 120702 |
| 2023-11-08 | 3.64 | $3.67 | 122992 |
| 2023-11-07 | 3.63 | $3.69 | 124465 |
| 2023-11-06 | 3.62 | $3.74 | 143013 |
| 2023-11-03 | 3.59 | $3.72 | 329626 |
| 2023-11-02 | 3.56 | $3.68 | 355600 |
| 2023-11-01 | 3.54 | $3.59 | 161820 |
| 2023-10-31 | 3.53 | $3.59 | 258038 |
| 2023-10-30 | 3.52 | $3.53 | 129113 |
| 2023-10-27 | 3.52 | $3.54 | 116649 |
| 2023-10-26 | 3.52 | $3.54 | 203246 |
| 2023-10-25 | 3.52 | $3.55 | 195379 |
| 2023-10-24 | 3.52 | $3.55 | 157113 |
| 2023-10-23 | 3.52 | $3.53 | 156690 |
| 2023-10-20 | 3.52 | $3.50 | 182238 |
| 2023-10-19 | 3.53 | $3.46 | 105350 |
| 2023-10-18 | 3.55 | $3.50 | 218247 |
| 2023-10-17 | 3.57 | $3.57 | 127371 |
| 2023-10-16 | 3.57 | $3.63 | 127115 |
| 2023-10-13 | 3.57 | $3.57 | 126984 |
| 2023-10-12 | 3.57 | $3.63 | 201620 |
| 2023-10-11 | 3.56 | $3.62 | 107962 |
| 2023-10-10 | 3.55 | $3.68 | 351231 |
| 2023-10-09 | 3.53 | $3.65 | 178075 |
| 2023-10-06 | 3.51 | $3.56 | 149908 |
| 2023-10-05 | 3.51 | $3.50 | 172215 |
| 2023-10-04 | 3.52 | $3.51 | 185848 |
| 2023-10-03 | 3.53 | $3.55 | 310734 |
| 2023-10-02 | 3.54 | $3.55 | 191749 |
| 2023-09-29 | 3.55 | $3.65 | 230291 |
| 2023-09-28 | 3.53 | $3.52 | 211687 |
| 2023-09-27 | 3.54 | $3.55 | 172181 |
| 2023-09-26 | 3.55 | $3.48 | 266798 |
| 2023-09-25 | 3.58 | $3.55 | 188944 |
| 2023-09-22 | 3.59 | $3.56 | 169777 |
| 2023-09-21 | 3.61 | $3.66 | 267836 |
| 2023-09-20 | 3.61 | $3.59 | 243432 |
| 2023-09-19 | 3.62 | $3.62 | 145382 |
| 2023-09-18 | 3.63 | $3.66 | 186888 |
| 2023-09-15 | 3.63 | $3.66 | 1.5M |
| 2023-09-14 | 3.63 | $3.74 | 697040 |
| 2023-09-13 | 3.62 | $3.59 | 231437 |
| 2023-09-12 | 3.64 | $3.68 | 238618 |
| 2023-09-11 | 3.64 | $3.60 | 257246 |
| 2023-09-08 | 3.65 | $3.57 | 235749 |
| 2023-09-07 | 3.68 | $3.58 | 455739 |
| 2023-09-06 | 3.71 | $3.62 | 252346 |
| 2023-09-05 | 3.74 | $3.67 | 323602 |
| 2023-09-01 | 3.76 | $3.79 | 107742 |
| 2023-08-31 | 3.77 | $3.81 | 144331 |
| 2023-08-30 | 3.76 | $3.82 | 62633 |
| 2023-08-29 | 3.76 | $3.82 | 76945 |
| 2023-08-28 | 3.75 | $3.84 | 94680 |
| 2023-08-25 | 3.74 | $3.84 | 110016 |
| 2023-08-24 | 3.73 | $3.77 | 119368 |
| 2023-08-23 | 3.74 | $3.82 | 173878 |
| 2023-08-22 | 3.73 | $3.75 | 154682 |
| 2023-08-21 | 3.74 | $3.74 | 255347 |
| 2023-08-18 | 3.75 | $3.70 | 416283 |
| 2023-08-17 | 3.77 | $3.72 | 208965 |
| 2023-08-16 | 3.79 | $3.76 | 151360 |
| 2023-08-15 | 3.81 | $3.77 | 220280 |
| 2023-08-14 | 3.83 | $3.98 | 335461 |
| 2023-08-11 | 3.81 | $3.81 | 242771 |
| 2023-08-10 | 3.82 | $3.76 | 161172 |
| 2023-08-09 | 3.84 | $3.78 | 144403 |
| 2023-08-08 | 3.87 | $3.88 | 311440 |
| 2023-08-07 | 3.87 | $3.74 | 242409 |
| 2023-08-04 | 3.91 | $3.72 | 525807 |
| 2023-08-03 | 3.96 | $3.92 | 185823 |
| 2023-08-02 | 3.98 | $4.01 | 93706 |
| 2023-08-01 | 3.98 | $4.00 | 77170 |
| 2023-07-31 | 3.98 | $3.99 | 91268 |
| 2023-07-28 | 3.99 | $3.94 | 76836 |
| 2023-07-27 | 4.01 | $3.98 | 134662 |
| 2023-07-26 | 4.02 | $3.95 | 157615 |
| 2023-07-25 | 4.04 | $3.98 | 106441 |
| 2023-07-24 | 4.06 | $4.04 | 169842 |
| 2023-07-21 | 4.07 | $4.06 | 158172 |
| 2023-07-20 | 4.08 | $4.07 | 123880 |
| 2023-07-19 | 4.09 | $4.11 | 108310 |
| 2023-07-18 | 4.09 | $4.15 | 111775 |
| 2023-07-17 | 4.08 | $4.09 | 88933 |
| 2023-07-14 | 4.08 | $4.08 | 121561 |
| 2023-07-13 | 4.09 | $4.11 | 181512 |
| 2023-07-12 | 4.09 | $4.03 | 180585 |
| 2023-07-11 | 4.11 | $4.10 | 199954 |
| 2023-07-10 | 4.11 | $4.16 | 187005 |
| 2023-07-07 | 4.11 | $4.02 | 177556 |
| 2023-07-06 | 4.13 | $3.88 | 120080 |
| 2023-07-05 | 4.19 | $3.97 | 87801 |
| 2023-07-03 | 4.24 | $4.10 | 83804 |
| 2023-06-30 | 4.27 | $4.16 | 157949 |
| 2023-06-29 | 4.29 | $4.15 | 193207 |
| 2023-06-28 | 4.31 | $4.02 | 198720 |
| 2023-06-27 | 4.37 | $3.93 | 208827 |
| 2023-06-26 | 4.45 | $4.09 | 236172 |
| 2023-06-23 | 4.52 | $4.14 | 4.8M |
| 2023-06-22 | 4.58 | $4.45 | 317292 |
| 2023-06-21 | 4.59 | $4.52 | 335033 |
| 2023-06-20 | 4.58 | $4.54 | 575783 |
| 2023-06-16 | 4.56 | $4.54 | 1.1M |
| 2023-06-15 | 4.54 | $4.58 | 329816 |
| 2023-06-14 | 4.51 | $4.50 | 269600 |
| 2023-06-13 | 4.49 | $4.53 | 235715 |
| 2023-06-12 | 4.46 | $4.56 | 175526 |
| 2023-06-09 | 4.41 | $4.58 | 142696 |
| 2023-06-08 | 4.36 | $4.59 | 199982 |
| 2023-06-07 | 4.29 | $4.61 | 326734 |
| 2023-06-06 | 4.20 | $4.58 | 448632 |
| 2023-06-05 | 4.11 | $4.37 | 203682 |
| 2023-06-02 | 4.04 | $4.30 | 203528 |
| 2023-06-01 | 3.98 | $4.19 | 386653 |
| 2023-05-31 | 3.93 | $4.14 | 330752 |
| 2023-05-30 | 3.89 | $3.90 | 215780 |
| 2023-05-26 | 3.89 | $3.93 | 229396 |
| 2023-05-25 | 3.88 | $3.75 | 67855 |
| 2023-05-24 | 3.91 | $3.75 | 265356 |
| 2023-05-23 | 3.94 | $3.79 | 257465 |
| 2023-05-22 | 3.97 | $3.94 | 277462 |
| 2023-05-19 | 3.97 | $3.98 | 152559 |
| 2023-05-18 | 3.97 | $3.99 | 295228 |
| 2023-05-17 | 3.96 | $4.10 | 150786 |
| 2023-05-16 | 3.93 | $4.03 | 109112 |
| 2023-05-15 | 3.90 | $4.00 | 255483 |
| 2023-05-12 | 3.88 | $3.95 | 111424 |
| 2023-05-11 | 3.87 | $4.00 | 221708 |
| 2023-05-10 | 3.84 | $4.00 | 151172 |
| 2023-05-09 | 3.81 | $3.91 | 90081 |
| 2023-05-08 | 3.79 | $3.93 | 109400 |
| 2023-05-05 | 3.76 | $3.89 | 149245 |
| 2023-05-04 | 3.74 | $3.83 | 82430 |
| 2023-05-03 | 3.73 | $3.88 | 214961 |
| 2023-05-02 | 3.71 | $3.71 | 119195 |
| 2023-05-01 | 3.72 | $3.86 | 133448 |
| 2023-04-28 | 3.71 | $3.85 | 153960 |
| 2023-04-27 | 3.69 | $3.74 | 172069 |
| 2023-04-26 | 3.69 | $3.70 | 123265 |
| 2023-04-25 | 3.70 | $3.62 | 255837 |
| 2023-04-24 | 3.73 | $3.73 | 105013 |
| 2023-04-21 | 3.75 | $3.76 | 181060 |
| 2023-04-20 | 3.76 | $3.85 | 187730 |
| 2023-04-19 | 3.75 | $3.80 | 112466 |
| 2023-04-18 | 3.76 | $3.83 | 223785 |
| 2023-04-17 | 3.76 | $3.94 | 359409 |
| 2023-04-14 | 3.74 | $3.78 | 279783 |
| 2023-04-13 | 3.75 | $3.72 | 281915 |
| 2023-04-12 | 3.77 | $3.70 | 226840 |
| 2023-04-11 | 3.81 | $3.89 | 420989 |
| 2023-04-10 | 3.81 | $3.87 | 254715 |
| 2023-04-06 | 3.81 | $3.76 | 477266 |
| 2023-04-05 | 3.84 | $3.77 | 235023 |
| 2023-04-04 | 3.87 | $3.77 | 470136 |
| 2023-04-03 | 3.91 | $3.95 | 899735 |
| 2023-03-31 | 3.92 | $3.86 | 195628 |
| 2023-03-30 | 3.95 | $3.88 | 221397 |
| 2023-03-29 | 3.98 | $3.85 | 267149 |
| 2023-03-28 | 4.03 | $3.90 | 320493 |
| 2023-03-27 | 4.07 | $3.73 | 239797 |
| 2023-03-24 | 4.15 | $3.81 | 592281 |
| 2023-03-23 | 4.24 | $3.91 | 290668 |
| 2023-03-22 | 4.31 | $4.01 | 359565 |
| 2023-03-21 | 4.37 | $4.27 | 391605 |
| 2023-03-20 | 4.39 | $4.15 | 252980 |
| 2023-03-17 | 4.44 | $4.20 | 580608 |
| 2023-03-16 | 4.49 | $4.42 | 261738 |
| 2023-03-15 | 4.49 | $4.54 | 192366 |
| 2023-03-14 | 4.47 | $4.50 | 223638 |
| 2023-03-13 | 4.46 | $4.42 | 172579 |
| 2023-03-10 | 4.46 | $4.57 | 474040 |
| 2023-03-09 | 4.42 | $4.43 | 253449 |
| 2023-03-08 | 4.41 | $4.39 | 155571 |
| 2023-03-07 | 4.41 | $4.38 | 97467 |
| 2023-03-06 | 4.41 | $4.52 | 188732 |
| 2023-03-03 | 4.38 | $4.45 | 199883 |
| 2023-03-02 | 4.36 | $4.39 | 163060 |
| 2023-03-01 | 4.35 | $4.35 | 141179 |
| 2023-02-28 | 4.34 | $4.32 | 110364 |
| 2023-02-27 | 4.34 | $4.26 | 76363 |
| 2023-02-24 | 4.35 | $4.29 | 89766 |
| 2023-02-23 | 4.35 | $4.38 | 87433 |
| 2023-02-22 | 4.34 | $4.34 | 149785 |
| 2023-02-21 | 4.33 | $4.32 | 143244 |
| 2023-02-17 | 4.33 | $4.36 | 104402 |
| 2023-02-16 | 4.31 | $4.36 | 117988 |
| 2023-02-15 | 4.30 | $4.35 | 125632 |
| 2023-02-14 | 4.28 | $4.21 | 78260 |
| 2023-02-13 | 4.29 | $4.23 | 81127 |
| 2023-02-10 | 4.30 | $4.26 | 139650 |
| 2023-02-09 | 4.30 | $4.24 | 252096 |
| 2023-02-08 | 4.30 | $4.26 | 432287 |
| 2023-02-07 | 4.30 | $4.15 | 491346 |
| 2023-02-06 | 4.33 | $4.15 | 280086 |
| 2023-02-03 | 4.35 | $4.26 | 123168 |
| 2023-02-02 | 4.36 | $4.33 | 329173 |
| 2023-02-01 | 4.35 | $4.36 | 125062 |
| 2023-01-31 | 4.34 | $4.36 | 212558 |
| 2023-01-30 | 4.32 | $4.22 | 108121 |
| 2023-01-27 | 4.33 | $4.33 | 122068 |
| 2023-01-26 | 4.32 | $4.39 | 222469 |
| 2023-01-25 | 4.29 | $4.33 | 90049 |
| 2023-01-24 | 4.26 | $4.35 | 206543 |
| 2023-01-23 | 4.23 | $4.27 | 125437 |
| 2023-01-20 | 4.21 | $4.23 | 149527 |
| 2023-01-19 | 4.19 | $4.21 | 87526 |
| 2023-01-18 | 4.18 | $4.22 | 200040 |
| 2023-01-17 | 4.16 | $4.21 | 285817 |
| 2023-01-13 | 4.14 | $4.34 | 341269 |
| 2023-01-12 | 4.08 | $4.29 | 411115 |
| 2023-01-11 | 4.03 | $4.13 | 306581 |
| 2023-01-10 | 4.01 | $4.10 | 529595 |
| 2023-01-09 | 3.98 | $3.96 | 368057 |
| 2023-01-06 | 3.98 | $3.95 | 376139 |
| 2023-01-05 | 3.99 | $3.92 | 172347 |
| 2023-01-04 | 3.99 | $3.92 | 221308 |
| 2023-01-03 | 4.01 | $3.99 | 316059 |
| 2022-12-30 | 4.00 | $4.21 | 256265 |
| 2022-12-29 | 3.95 | $4.26 | 518718 |
| 2022-12-28 | 3.88 | $4.21 | 613402 |
| 2022-12-27 | 3.82 | $4.11 | 246885 |
| 2022-12-23 | 3.76 | $3.98 | 298428 |
| 2022-12-22 | 3.72 | $3.92 | 298745 |
| 2022-12-21 | 3.68 | $3.79 | 421544 |
| 2022-12-20 | 3.67 | $3.70 | 381324 |
| 2022-12-19 | 3.68 | $3.51 | 348886 |
| 2022-12-16 | 3.73 | $3.59 | 273888 |
| 2022-12-15 | 3.77 | $3.60 | 286492 |
| 2022-12-14 | 3.81 | $3.70 | 125978 |
| 2022-12-13 | 3.84 | $3.71 | 358858 |
| 2022-12-12 | 3.87 | $3.74 | 140511 |
| 2022-12-09 | 3.91 | $3.73 | 166379 |
| 2022-12-08 | 3.95 | $3.79 | 157368 |
| 2022-12-07 | 3.98 | $3.83 | 156015 |
| 2022-12-06 | 4.01 | $3.85 | 192260 |
| 2022-12-05 | 4.04 | $3.98 | 120145 |
| 2022-12-02 | 4.05 | $4.09 | 170466 |
| 2022-12-01 | 4.04 | $4.05 | 148398 |
| 2022-11-30 | 4.04 | $4.13 | 296434 |
| 2022-11-29 | 4.01 | $4.08 | 104194 |
| 2022-11-28 | 4.00 | $4.10 | 179157 |
| 2022-11-25 | 3.97 | $4.12 | 106237 |
| 2022-11-23 | 3.94 | $4.08 | 297764 |
| 2022-11-22 | 3.91 | $3.94 | 143453 |
| 2022-11-21 | 3.91 | $3.88 | 201594 |
| 2022-11-18 | 3.91 | $3.87 | 112015 |
| 2022-11-17 | 3.92 | $3.89 | 191091 |
| 2022-11-16 | 3.93 | $3.93 | 135527 |
| 2022-11-15 | 3.94 | $3.94 | 181051 |
| 2022-11-14 | 3.94 | $3.90 | 260668 |
| 2022-11-11 | 3.94 | $4.02 | 132508 |
| 2022-11-10 | 3.93 | $3.98 | 307695 |
| 2022-11-09 | 3.92 | $3.94 | 204322 |
| 2022-11-08 | 3.92 | $4.00 | 209782 |
| 2022-11-07 | 3.90 | $4.01 | 434232 |
| 2022-11-04 | 3.89 | $3.91 | 589762 |
| 2022-11-03 | 3.89 | $3.97 | 161959 |
| 2022-11-02 | 3.87 | $4.05 | 184742 |
| 2022-11-01 | 3.84 | $4.13 | 436493 |
| 2022-10-31 | 3.79 | $3.99 | 1.8M |
| 2022-10-28 | 3.76 | $3.90 | 562318 |
| 2022-10-27 | 3.74 | $3.95 | 303208 |
| 2022-10-26 | 3.71 | $3.92 | 401338 |
| 2022-10-25 | 3.68 | $3.87 | 372543 |
| 2022-10-24 | 3.66 | $3.74 | 246663 |
| 2022-10-21 | 3.67 | $3.77 | 1.3M |
| 2022-10-20 | 3.67 | $3.61 | 416461 |
| 2022-10-19 | 3.71 | $3.61 | 768633 |
| 2022-10-18 | 3.75 | $3.69 | 410964 |
| 2022-10-17 | 3.78 | $3.71 | 1.2M |
| 2022-10-14 | 3.82 | $3.75 | 169682 |
| 2022-10-13 | 3.85 | $3.80 | 413194 |
| 2022-10-12 | 3.89 | $3.80 | 56372 |
| 2022-10-11 | 3.92 | $3.80 | 147796 |
| 2022-10-10 | 3.97 | $3.85 | 58275 |
| 2022-10-07 | 4.01 | $3.99 | 179317 |
| 2022-10-06 | 4.02 | $4.09 | 102995 |
| 2022-10-05 | 4.03 | $4.17 | 58382 |
| 2022-10-04 | 4.01 | $4.23 | 157757 |
| 2022-10-03 | 3.98 | $4.06 | 98057 |
| 2022-09-30 | 3.99 | $4.04 | 118995 |
| 2022-09-29 | 4.00 | $4.01 | 135115 |
| 2022-09-28 | 4.01 | $4.08 | 166024 |
| 2022-09-27 | 4.02 | $4.01 | 78958 |
| 2022-09-26 | 4.05 | $4.01 | 161932 |
| 2022-09-23 | 4.08 | $4.04 | 114285 |
| 2022-09-22 | 4.10 | $4.12 | 68658 |
| 2022-09-21 | 4.12 | $4.12 | 119675 |
| 2022-09-20 | 4.14 | $4.20 | 95038 |
| 2022-09-19 | 4.15 | $4.21 | 186545 |
| 2022-09-16 | 4.16 | $4.27 | 503802 |
| 2022-09-15 | 4.16 | $4.16 | 136141 |
| 2022-09-14 | 4.19 | $4.17 | 162947 |
| 2022-09-13 | 4.21 | $4.19 | 134207 |
| 2022-09-12 | 4.24 | $4.24 | 101190 |
| 2022-09-09 | 4.27 | $4.21 | 110667 |
| 2022-09-08 | 4.30 | $4.12 | 137607 |
| 2022-09-07 | 4.36 | $4.15 | 156388 |
| 2022-09-06 | 4.43 | $4.21 | 222910 |
| 2022-09-02 | 4.49 | $4.27 | 143054 |
| 2022-09-01 | 4.56 | $4.36 | 218374 |
| 2022-08-31 | 4.61 | $4.49 | 150194 |
| 2022-08-30 | 4.65 | $4.51 | 174000 |
| 2022-08-29 | 4.69 | $4.58 | 131106 |
| 2022-08-26 | 4.72 | $4.60 | 153782 |
| 2022-08-25 | 4.75 | $4.76 | 133403 |
| 2022-08-24 | 4.76 | $4.66 | 162192 |
| 2022-08-23 | 4.78 | $4.70 | 320180 |
| 2022-08-22 | 4.80 | $4.83 | 295664 |
| 2022-08-19 | 4.80 | $4.69 | 477196 |
| 2022-08-18 | 4.83 | $4.76 | 212289 |
| 2022-08-17 | 4.85 | $4.61 | 263970 |
| 2022-08-16 | 4.90 | $4.72 | 331568 |
| 2022-08-15 | 4.94 | $4.80 | 175609 |
| 2022-08-12 | 4.96 | $4.87 | 177807 |
| 2022-08-11 | 4.98 | $4.83 | 361471 |
| 2022-08-10 | 5.00 | $5.02 | 254449 |
| 2022-08-09 | 4.99 | $4.85 | 254189 |
| 2022-08-08 | 5.02 | $5.00 | 184626 |
| 2022-08-05 | 5.01 | $5.05 | 207075 |
| 2022-08-04 | 5.00 | $5.07 | 405936 |
| 2022-08-03 | 4.98 | $5.01 | 341094 |
| 2022-08-02 | 4.96 | $5.05 | 132908 |
| 2022-08-01 | 4.94 | $5.05 | 198695 |
| 2022-07-29 | 4.91 | $5.04 | 235041 |
| 2022-07-28 | 4.87 | $4.91 | 214235 |
| 2022-07-27 | 4.86 | $4.76 | 121956 |
| 2022-07-26 | 4.88 | $4.72 | 165187 |
| 2022-07-25 | 4.91 | $4.71 | 130245 |
| 2022-07-22 | 4.95 | $4.80 | 126416 |
| 2022-07-21 | 4.97 | $4.81 | 216102 |
| 2022-07-20 | 4.99 | $4.88 | 133572 |
| 2022-07-19 | 5.01 | $4.84 | 232672 |
| 2022-07-18 | 5.03 | $4.82 | 122305 |
| 2022-07-15 | 5.06 | $4.91 | 171637 |
| 2022-07-14 | 5.07 | $5.02 | 154818 |
| 2022-07-13 | 5.06 | $5.09 | 212684 |
| 2022-07-12 | 5.04 | $5.15 | 700113 |
| 2022-07-11 | 5.00 | $5.22 | 677618 |
| 2022-07-08 | 4.94 | $5.14 | 633137 |
| 2022-07-07 | 4.88 | $4.87 | 667935 |
| 2022-07-06 | 4.87 | $4.76 | 617519 |
| 2022-07-05 | 4.88 | $4.76 | 740180 |
| 2022-07-01 | 4.89 | $4.53 | 1.0M |
| 2022-06-30 | 4.95 | $5.04 | 673334 |
| 2022-06-29 | 4.91 | $5.15 | 776949 |
| 2022-06-28 | 4.84 | $5.11 | 624284 |
| 2022-06-27 | 4.77 | $5.14 | 911914 |
| 2022-06-24 | 4.68 | $5.02 | 7.0M |
| 2022-06-23 | 4.60 | $4.82 | 698050 |
| 2022-06-22 | 4.54 | $4.79 | 939602 |
| 2022-06-21 | 4.49 | $4.78 | 856185 |
| 2022-06-17 | 4.43 | $4.39 | 814524 |
| 2022-06-16 | 4.44 | $4.24 | 725209 |
| 2022-06-15 | 4.49 | $4.45 | 658456 |
| 2022-06-14 | 4.50 | $4.28 | 512362 |
| 2022-06-13 | 4.55 | $4.37 | 571073 |
| 2022-06-10 | 4.58 | $4.61 | 401754 |
| 2022-06-09 | 4.57 | $4.65 | 603646 |
| 2022-06-08 | 4.55 | $4.58 | 438682 |
| 2022-06-07 | 4.55 | $4.60 | 778538 |
| 2022-06-06 | 4.53 | $4.34 | 598085 |
| 2022-06-03 | 4.57 | $4.44 | 694222 |
| 2022-06-02 | 4.60 | $4.58 | 742462 |
| 2022-06-01 | 4.60 | $4.63 | 644123 |
| 2022-05-31 | 4.58 | $4.78 | 646778 |
| 2022-05-27 | 4.54 | $4.73 | 962091 |
| 2022-05-26 | 4.49 | $4.65 | 573901 |
| 2022-05-25 | 4.46 | $4.45 | 476891 |
| 2022-05-24 | 4.46 | $4.33 | 510457 |
| 2022-05-23 | 4.49 | $4.39 | 439822 |
| 2022-05-20 | 4.51 | $4.32 | 399592 |
| 2022-05-19 | 4.55 | $4.33 | 423943 |
| 2022-05-18 | 4.59 | $4.37 | 653460 |
| 2022-05-17 | 4.63 | $4.59 | 491191 |
| 2022-05-16 | 4.64 | $4.47 | 575674 |
| 2022-05-13 | 4.66 | $4.47 | 502853 |
| 2022-05-12 | 4.69 | $4.52 | 474603 |
| 2022-05-11 | 4.71 | $4.65 | 790162 |
| 2022-05-10 | 4.71 | $4.67 | 654645 |
| 2022-05-09 | 4.70 | $4.58 | 549539 |
| 2022-05-06 | 4.71 | $4.53 | 361150 |
| 2022-05-05 | 4.73 | $4.57 | 440546 |
| 2022-05-04 | 4.75 | $4.82 | 560671 |
| 2022-05-03 | 4.71 | $4.86 | 409781 |
| 2022-05-02 | 4.66 | $4.81 | 511507 |
| 2022-04-29 | 4.61 | $4.69 | 495419 |
| 2022-04-28 | 4.58 | $4.92 | 1.0M |
| 2022-04-27 | 4.49 | $4.35 | 452722 |
| 2022-04-26 | 4.50 | $4.39 | 343075 |
| 2022-04-25 | 4.51 | $4.43 | 317727 |
| 2022-04-22 | 4.52 | $4.40 | 283251 |
| 2022-04-21 | 4.52 | $4.40 | 362968 |
| 2022-04-20 | 4.53 | $4.47 | 256713 |
| 2022-04-19 | 4.53 | $4.54 | 306591 |
| 2022-04-18 | 4.50 | $4.38 | 280718 |
| 2022-04-14 | 4.51 | $4.40 | 234627 |
| 2022-04-13 | 4.51 | $4.47 | 236592 |
| 2022-04-12 | 4.50 | $4.43 | 277418 |
| 2022-04-11 | 4.49 | $4.53 | 203349 |
| 2022-04-08 | 4.46 | $4.58 | 215969 |
| 2022-04-07 | 4.42 | $4.55 | 242001 |
| 2022-04-06 | 4.37 | $4.63 | 379155 |
| 2022-04-05 | 4.29 | $4.53 | 241961 |
| 2022-04-04 | 4.22 | $4.64 | 516214 |
| 2022-04-01 | 4.12 | $4.69 | 470357 |
| 2022-03-31 | 3.99 | $4.51 | 801167 |
| 2022-03-30 | 3.87 | $4.18 | 324249 |
| 2022-03-29 | 3.81 | $4.07 | 388717 |
| 2022-03-28 | 3.76 | $3.88 | 248106 |
| 2022-03-25 | 3.75 | $3.92 | 523768 |
| 2022-03-24 | 3.72 | $3.91 | 210369 |
| 2022-03-23 | 3.69 | $3.99 | 526895 |
| 2022-03-22 | 3.64 | $3.94 | 361743 |
| 2022-03-21 | 3.60 | $3.76 | 361903 |
| 2022-03-18 | 3.59 | $3.80 | 294215 |
| 2022-03-17 | 3.56 | $3.79 | 146620 |
| 2022-03-16 | 3.54 | $3.75 | 460888 |
| 2022-03-15 | 3.52 | $3.70 | 283048 |
| 2022-03-14 | 3.51 | $3.35 | 244183 |
| 2022-03-11 | 3.58 | $3.53 | 252803 |
| 2022-03-10 | 3.62 | $3.73 | 152707 |
| 2022-03-09 | 3.62 | $3.75 | 200183 |
| 2022-03-08 | 3.63 | $3.58 | 221962 |
| 2022-03-07 | 3.67 | $3.56 | 254465 |
| 2022-03-04 | 3.72 | $3.66 | 192926 |
| 2022-03-03 | 3.76 | $3.68 | 153172 |
| 2022-03-02 | 3.81 | $3.90 | 160356 |
| 2022-03-01 | 3.82 | $3.75 | 160428 |
| 2022-02-28 | 3.87 | $3.83 | 237480 |
| 2022-02-25 | 3.90 | $3.90 | 161863 |
| 2022-02-24 | 3.93 | $3.96 | 341224 |
| 2022-02-23 | 3.95 | $3.73 | 231067 |
| 2022-02-22 | 4.03 | $3.78 | 320630 |
| 2022-02-18 | 4.10 | $3.94 | 300806 |
| 2022-02-17 | 4.16 | $4.05 | 299931 |
| 2022-02-16 | 4.21 | $4.32 | 88238 |
| 2022-02-15 | 4.20 | $4.33 | 177485 |
| 2022-02-14 | 4.20 | $4.25 | 214461 |
| 2022-02-11 | 4.21 | $4.15 | 434912 |
| 2022-02-10 | 4.24 | $4.30 | 244128 |
| 2022-02-09 | 4.25 | $4.41 | 287605 |
| 2022-02-08 | 4.24 | $4.42 | 563082 |
| 2022-02-07 | 4.23 | $4.25 | 294666 |
| 2022-02-04 | 4.26 | $4.26 | 255064 |
| 2022-02-03 | 4.28 | $4.20 | 397215 |
| 2022-02-02 | 4.33 | $4.46 | 249267 |
| 2022-02-01 | 4.32 | $4.50 | 334351 |
| 2022-01-31 | 4.31 | $4.50 | 346951 |
| 2022-01-28 | 4.30 | $4.16 | 382162 |
| 2022-01-27 | 4.37 | $4.22 | 475269 |
| 2022-01-26 | 4.43 | $4.33 | 518856 |
| 2022-01-25 | 4.48 | $4.27 | 280140 |
| 2022-01-24 | 4.55 | $4.33 | 764994 |
| 2022-01-21 | 4.62 | $4.34 | 362976 |
| 2022-01-20 | 4.70 | $4.37 | 414030 |
| 2022-01-19 | 4.79 | $4.50 | 315675 |
| 2022-01-18 | 4.86 | $4.58 | 324689 |
| 2022-01-14 | 4.93 | $4.79 | 259907 |
| 2022-01-13 | 4.98 | $4.84 | 185386 |
| 2022-01-12 | 5.01 | $4.87 | 261929 |
| 2022-01-11 | 5.05 | $4.93 | 251232 |
| 2022-01-10 | 5.08 | $4.99 | 261832 |
| 2022-01-07 | 5.10 | $5.07 | 241335 |
| 2022-01-06 | 5.11 | $5.06 | 300980 |
| 2022-01-05 | 5.12 | $5.07 | 298420 |
| 2022-01-04 | 5.13 | $5.21 | 217593 |
| 2022-01-03 | 5.12 | $5.34 | 260395 |
| 2021-12-31 | 5.08 | $5.13 | 613734 |
| 2021-12-30 | 5.07 | $5.21 | 339791 |
| 2021-12-29 | 5.04 | $5.16 | 277002 |
| 2021-12-28 | 5.03 | $5.26 | 264103 |
| 2021-12-27 | 4.99 | $5.28 | 299760 |
| 2021-12-23 | 4.93 | $5.23 | 187003 |
| 2021-12-22 | 4.89 | $5.22 | 496146 |
| 2021-12-21 | 4.83 | $4.96 | 295773 |
| 2021-12-20 | 4.83 | $4.75 | 320831 |
| 2021-12-17 | 4.86 | $4.99 | 431846 |
| 2021-12-16 | 4.86 | $4.91 | 301179 |
| 2021-12-15 | 4.87 | $4.95 | 370203 |
| 2021-12-14 | 4.88 | $4.80 | 379818 |
| 2021-12-13 | 4.92 | $5.08 | 305970 |
| 2021-12-10 | 4.91 | $5.16 | 273437 |
| 2021-12-09 | 4.88 | $5.15 | 257162 |
| 2021-12-08 | 4.85 | $5.11 | 244661 |
| 2021-12-07 | 4.83 | $4.76 | 346150 |
| 2021-12-06 | 4.88 | $4.60 | 296896 |
| 2021-12-03 | 4.97 | $4.82 | 356112 |
| 2021-12-02 | 5.03 | $4.98 | 423228 |
| 2021-12-01 | 5.07 | $4.72 | 478592 |
| 2021-11-30 | 5.17 | $4.90 | 333438 |
| 2021-11-29 | 5.25 | $5.08 | 493167 |
| 2021-11-26 | 5.30 | $5.19 | 265303 |
| 2021-11-24 | 5.35 | $5.33 | 184719 |
| 2021-11-23 | 5.37 | $5.28 | 465127 |
| 2021-11-22 | 5.40 | $5.24 | 485561 |
| 2021-11-19 | 5.46 | $5.34 | 199023 |
| 2021-11-18 | 5.49 | $5.52 | 548719 |
| 2021-11-17 | 5.50 | $5.67 | 278605 |
| 2021-11-16 | 5.48 | $5.80 | 447860 |
| 2021-11-15 | 5.43 | $5.52 | 273732 |
| 2021-11-12 | 5.43 | $5.51 | 150487 |
| 2021-11-11 | 5.43 | $5.42 | 186458 |
| 2021-11-10 | 5.46 | $5.50 | 397682 |
| 2021-11-09 | 5.47 | $5.71 | 920226 |
| 2021-11-08 | 5.44 | $5.51 | 155690 |
| 2021-11-05 | 5.45 | $5.51 | 373344 |
| 2021-11-04 | 5.46 | $5.41 | 289110 |
| 2021-11-03 | 5.49 | $5.51 | 244801 |
| 2021-11-02 | 5.52 | $5.53 | 288700 |
| 2021-11-01 | 5.54 | $5.86 | 224990 |
| 2021-10-29 | 5.50 | $5.73 | 224679 |
| 2021-10-28 | 5.47 | $5.61 | 247510 |
| 2021-10-27 | 5.48 | $5.40 | 130741 |
| 2021-10-26 | 5.53 | $5.44 | 190562 |
| 2021-10-25 | 5.58 | $5.49 | 220140 |
| 2021-10-22 | 5.63 | $5.53 | 305092 |
| 2021-10-21 | 5.68 | $5.68 | 210549 |
| 2021-10-20 | 5.71 | $5.81 | 169771 |
| 2021-10-19 | 5.71 | $5.71 | 322743 |
| 2021-10-18 | 5.74 | $5.50 | 474640 |
| 2021-10-15 | 5.83 | $5.49 | 296367 |
| 2021-10-14 | 5.92 | $5.52 | 336091 |
| 2021-10-13 | 6.03 | $5.62 | 304640 |
| 2021-10-12 | 6.14 | $5.53 | 697672 |
| 2021-10-11 | 6.28 | $5.75 | 267725 |
| 2021-10-08 | 6.40 | $5.84 | 472089 |
| 2021-10-07 | 6.52 | $6.03 | 358046 |
| 2021-10-06 | 6.62 | $5.92 | 587993 |
| 2021-10-05 | 6.76 | $6.07 | 1.1M |
| 2021-10-04 | 6.89 | $6.27 | 878830 |
| 2021-10-01 | 6.99 | $6.88 | 748935 |
| 2021-09-30 | 6.98 | $6.79 | 2.1M |
| 2021-09-29 | 6.99 | $7.00 | 477548 |
| 2021-09-28 | 6.96 | $6.78 | 370801 |
| 2021-09-27 | 6.96 | $7.07 | 326642 |
| 2021-09-24 | 6.90 | $7.14 | 895811 |
| 2021-09-23 | 6.81 | $7.15 | 811895 |
| 2021-09-22 | 6.71 | $6.64 | 216330 |
| 2021-09-21 | 6.69 | $6.70 | 220333 |
| 2021-09-20 | 6.66 | $6.54 | 389926 |
| 2021-09-17 | 6.65 | $6.95 | 1.2M |
| 2021-09-16 | 6.56 | $6.71 | 527630 |
| 2021-09-15 | 6.50 | $6.31 | 250657 |
| 2021-09-14 | 6.51 | $6.55 | 364752 |
| 2021-09-13 | 6.47 | $6.70 | 422120 |
| 2021-09-10 | 6.40 | $6.91 | 1.4M |
| 2021-09-09 | 6.27 | $6.30 | 224089 |
| 2021-09-08 | 6.24 | $6.36 | 316625 |
| 2021-09-07 | 6.20 | $6.73 | 329999 |
| 2021-09-03 | 6.06 | $6.59 | 354539 |
| 2021-09-02 | 5.94 | $6.39 | 872498 |
| 2021-09-01 | 5.84 | $6.32 | 1.2M |
| 2021-08-31 | 5.74 | $6.09 | 535191 |
| 2021-08-30 | 5.67 | $5.89 | 493554 |
| 2021-08-27 | 5.63 | $5.72 | 177044 |
| 2021-08-26 | 5.62 | $5.65 | 134040 |
| 2021-08-25 | 5.63 | $5.73 | 379593 |
| 2021-08-24 | 5.61 | $5.85 | 145879 |
| 2021-08-23 | 5.58 | $5.84 | 134067 |
| 2021-08-20 | 5.54 | $5.50 | 168079 |
| 2021-08-19 | 5.56 | $5.39 | 186925 |
| 2021-08-18 | 5.62 | $5.45 | 153061 |
| 2021-08-17 | 5.67 | $5.47 | 185928 |
| 2021-08-16 | 5.73 | $5.55 | 414885 |
| 2021-08-13 | 5.78 | $5.75 | 220293 |
| 2021-08-12 | 5.79 | $5.83 | 213103 |
| 2021-08-11 | 5.79 | $6.02 | 120396 |
| 2021-08-10 | 5.75 | $5.95 | 148972 |
| 2021-08-09 | 5.72 | $5.93 | 81575 |
| 2021-08-06 | 5.70 | $5.92 | 120229 |
| 2021-08-05 | 5.67 | $5.81 | 141441 |
| 2021-08-04 | 5.65 | $5.63 | 108733 |
| 2021-08-03 | 5.68 | $5.64 | 148836 |
| 2021-08-02 | 5.71 | $5.75 | 167248 |
| 2021-07-30 | 5.72 | $5.64 | 175496 |
| 2021-07-29 | 5.76 | $5.68 | 209895 |
| 2021-07-28 | 5.80 | $5.75 | 172728 |
| 2021-07-27 | 5.83 | $5.67 | 227600 |
| 2021-07-26 | 5.88 | $5.84 | 140736 |
| 2021-07-23 | 5.90 | $5.85 | 195274 |
| 2021-07-22 | 5.93 | $5.94 | 130182 |
| 2021-07-21 | 5.94 | $6.23 | 211138 |
| 2021-07-20 | 5.90 | $6.05 | 397873 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.42
2026-07-17
Close Price
$4.54
Vol: 292908
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.82
Average
4.34
Maximum
7.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.42 | $4.54 | 292908 |
| 2026-07-16 | 4.40 | $4.47 | 196832 |
| 2026-07-15 | 4.39 | $4.45 | 131500 |
| 2026-07-14 | 4.40 | $4.37 | 135700 |
| 2026-07-13 | 4.43 | $4.41 | 112829 |
| 2026-07-10 | 4.45 | $4.42 | 515900 |
| 2026-07-09 | 4.48 | $4.38 | 694600 |
| 2026-07-08 | 4.53 | $4.46 | 154944 |
| 2026-07-07 | 4.57 | $4.45 | 293831 |
| 2026-07-06 | 4.62 | $4.50 | 214913 |
| 2026-07-02 | 4.66 | $4.54 | 183246 |
| 2026-07-01 | 4.70 | $4.70 | 184600 |
| 2026-06-30 | 4.70 | $4.66 | 221100 |
| 2026-06-29 | 4.71 | $4.66 | 334122 |
| 2026-06-26 | 4.73 | $4.69 | 786735 |
| 2026-06-25 | 4.73 | $4.70 | 129700 |
| 2026-06-24 | 4.74 | $4.70 | 186115 |
| 2026-06-23 | 4.75 | $4.79 | 298800 |
| 2026-06-22 | 4.73 | $4.74 | 172271 |
| 2026-06-18 | 4.72 | $4.86 | 256405 |
| 2026-06-17 | 4.67 | $4.71 | 239033 |
| 2026-06-16 | 4.66 | $4.68 | 491028 |
| 2026-06-15 | 4.65 | $4.70 | 199241 |
| 2026-06-12 | 4.64 | $4.68 | 222624 |
| 2026-06-11 | 4.63 | $4.66 | 210623 |
| 2026-06-10 | 4.63 | $4.66 | 211833 |
| 2026-06-09 | 4.63 | $4.73 | 342000 |
| 2026-06-08 | 4.61 | $4.64 | 219000 |
| 2026-06-05 | 4.61 | $4.62 | 293900 |
| 2026-06-04 | 4.61 | $4.70 | 227922 |
| 2026-06-03 | 4.60 | $4.64 | 234000 |
| 2026-06-02 | 4.60 | $4.73 | 250600 |
| 2026-06-01 | 4.57 | $4.63 | 180257 |
| 2026-05-29 | 4.58 | $4.65 | 238100 |
| 2026-05-28 | 4.57 | $4.70 | 142100 |
| 2026-05-27 | 4.56 | $4.67 | 180819 |
| 2026-05-26 | 4.55 | $4.65 | 196500 |
| 2026-05-22 | 4.54 | $4.66 | 192446 |
| 2026-05-21 | 4.54 | $4.58 | 155700 |
| 2026-05-20 | 4.56 | $4.59 | 154026 |
| 2026-05-19 | 4.59 | $4.59 | 195600 |
| 2026-05-18 | 4.62 | $4.64 | 319508 |
| 2026-05-15 | 4.64 | $4.58 | 179902 |
| 2026-05-14 | 4.70 | $4.67 | 227431 |
| 2026-05-13 | 4.73 | $4.72 | 232600 |
| 2026-05-12 | 4.77 | $4.69 | 240000 |
| 2026-05-11 | 4.81 | $4.64 | 335504 |
| 2026-05-08 | 4.89 | $4.66 | 277420 |
| 2026-05-07 | 4.98 | $4.71 | 550400 |
| 2026-05-06 | 5.07 | $5.07 | 294101 |
| 2026-05-05 | 5.06 | $5.12 | 212000 |
| 2026-05-04 | 5.04 | $5.16 | 244100 |
| 2026-05-01 | 5.00 | $5.13 | 184437 |
| 2026-04-30 | 4.96 | $5.08 | 279700 |
| 2026-04-29 | 4.92 | $4.96 | 194952 |
| 2026-04-28 | 4.92 | $4.95 | 160249 |
| 2026-04-27 | 4.92 | $4.93 | 165147 |
| 2026-04-24 | 4.92 | $4.86 | 144429 |
| 2026-04-23 | 4.95 | $4.83 | 346927 |
| 2026-04-22 | 4.99 | $4.97 | 141700 |
| 2026-04-21 | 5.00 | $4.94 | 243347 |
| 2026-04-20 | 5.01 | $4.97 | 225378 |
| 2026-04-17 | 5.03 | $5.02 | 269700 |
| 2026-04-16 | 5.02 | $4.99 | 246144 |
| 2026-04-15 | 5.02 | $4.93 | 138512 |
| 2026-04-14 | 5.05 | $4.95 | 184700 |
| 2026-04-13 | 5.06 | $5.00 | 249500 |
| 2026-04-10 | 5.07 | $4.90 | 142415 |
| 2026-04-09 | 5.10 | $5.06 | 443100 |
| 2026-04-08 | 5.09 | $5.00 | 336824 |
| 2026-04-07 | 5.10 | $5.13 | 313247 |
| 2026-04-06 | 5.06 | $5.02 | 139700 |
| 2026-04-02 | 5.04 | $5.00 | 216600 |
| 2026-04-01 | 5.03 | $4.92 | 277443 |
| 2026-03-31 | 5.03 | $4.81 | 216943 |
| 2026-03-30 | 5.07 | $4.84 | 418703 |
| 2026-03-27 | 5.10 | $4.84 | 375313 |
| 2026-03-26 | 5.13 | $5.02 | 261112 |
| 2026-03-25 | 5.11 | $5.04 | 351438 |
| 2026-03-24 | 5.08 | $5.04 | 433240 |
| 2026-03-23 | 5.03 | $4.91 | 228000 |
| 2026-03-20 | 5.01 | $4.85 | 599543 |
| 2026-03-19 | 5.00 | $4.92 | 302533 |
| 2026-03-18 | 4.96 | $5.04 | 509235 |
| 2026-03-17 | 4.87 | $5.04 | 491904 |
| 2026-03-16 | 4.75 | $4.93 | 598300 |
| 2026-03-13 | 4.64 | $4.88 | 452421 |
| 2026-03-12 | 4.52 | $4.87 | 897811 |
| 2026-03-11 | 4.37 | $5.00 | 2.8M |
| 2026-03-10 | 4.15 | $4.15 | 159233 |
| 2026-03-09 | 4.14 | $4.11 | 486750 |
| 2026-03-06 | 4.14 | $4.08 | 210000 |
| 2026-03-05 | 4.16 | $4.12 | 96100 |
| 2026-03-04 | 4.17 | $4.19 | 257924 |
| 2026-03-03 | 4.15 | $4.13 | 372600 |
| 2026-03-02 | 4.15 | $4.13 | 357525 |
| 2026-02-27 | 4.14 | $4.19 | 232420 |
| 2026-02-26 | 4.12 | $4.18 | 195625 |
| 2026-02-25 | 4.09 | $4.07 | 64711 |
| 2026-02-24 | 4.09 | $4.03 | 198546 |
| 2026-02-23 | 4.11 | $4.04 | 232318 |
| 2026-02-20 | 4.12 | $4.16 | 275300 |
| 2026-02-19 | 4.09 | $4.12 | 251100 |
| 2026-02-18 | 4.08 | $4.06 | 171048 |
| 2026-02-17 | 4.07 | $4.00 | 126500 |
| 2026-02-13 | 4.09 | $4.01 | 125526 |
| 2026-02-12 | 4.10 | $3.97 | 178300 |
| 2026-02-11 | 4.13 | $4.06 | 213700 |
| 2026-02-10 | 4.13 | $4.11 | 224306 |
| 2026-02-09 | 4.11 | $4.15 | 199700 |
| 2026-02-06 | 4.08 | $4.20 | 470300 |
| 2026-02-05 | 4.03 | $3.99 | 489013 |
| 2026-02-04 | 4.03 | $4.04 | 227825 |
| 2026-02-03 | 4.01 | $3.98 | 187104 |
| 2026-02-02 | 4.00 | $4.07 | 246835 |
| 2026-01-30 | 3.96 | $3.98 | 263806 |
| 2026-01-29 | 3.95 | $3.94 | 286612 |
| 2026-01-28 | 3.94 | $3.83 | 73706 |
| 2026-01-27 | 3.96 | $3.93 | 67109 |
| 2026-01-26 | 3.95 | $3.94 | 87847 |
| 2026-01-23 | 3.94 | $3.96 | 138600 |
| 2026-01-22 | 3.92 | $4.01 | 173645 |
| 2026-01-21 | 3.87 | $4.00 | 263269 |
| 2026-01-20 | 3.82 | $3.93 | 199329 |
| 2026-01-16 | 3.78 | $3.81 | 120529 |
| 2026-01-15 | 3.77 | $3.77 | 164704 |
| 2026-01-14 | 3.77 | $3.82 | 175312 |
| 2026-01-13 | 3.75 | $3.83 | 265600 |
| 2026-01-12 | 3.72 | $3.90 | 247300 |
| 2026-01-09 | 3.67 | $3.76 | 194702 |
| 2026-01-08 | 3.65 | $3.64 | 167300 |
| 2026-01-07 | 3.66 | $3.55 | 249139 |
| 2026-01-06 | 3.70 | $3.72 | 134839 |
| 2026-01-05 | 3.71 | $3.63 | 79933 |
| 2026-01-02 | 3.74 | $3.74 | 174000 |
| 2025-12-31 | 3.74 | $3.74 | 124000 |
| 2025-12-30 | 3.74 | $3.73 | 88100 |
| 2025-12-29 | 3.74 | $3.73 | 77726 |
| 2025-12-26 | 3.75 | $3.73 | 253835 |
| 2025-12-24 | 3.76 | $3.80 | 121846 |
| 2025-12-23 | 3.75 | $3.67 | 154600 |
| 2025-12-22 | 3.77 | $3.73 | 74244 |
| 2025-12-19 | 3.78 | $3.70 | 174000 |
| 2025-12-18 | 3.80 | $3.73 | 152237 |
| 2025-12-17 | 3.82 | $3.71 | 151901 |
| 2025-12-16 | 3.85 | $3.83 | 440000 |
| 2025-12-15 | 3.84 | $3.78 | 131222 |
| 2025-12-12 | 3.85 | $3.85 | 234715 |
| 2025-12-11 | 3.83 | $3.81 | 168943 |
| 2025-12-10 | 3.83 | $3.80 | 561600 |
| 2025-12-09 | 3.82 | $3.76 | 92647 |
| 2025-12-08 | 3.82 | $3.73 | 197400 |
| 2025-12-05 | 3.83 | $3.70 | 187711 |
| 2025-12-04 | 3.85 | $3.83 | 144000 |
| 2025-12-03 | 3.84 | $3.96 | 222450 |
| 2025-12-02 | 3.77 | $3.86 | 596200 |
| 2025-12-01 | 3.73 | $3.85 | 234450 |
| 2025-11-28 | 3.67 | $3.74 | 117600 |
| 2025-11-26 | 3.64 | $3.70 | 192430 |
| 2025-11-25 | 3.61 | $3.68 | 163045 |
| 2025-11-24 | 3.58 | $3.60 | 98133 |
| 2025-11-21 | 3.57 | $3.58 | 212312 |
| 2025-11-20 | 3.56 | $3.49 | 227223 |
| 2025-11-19 | 3.58 | $3.50 | 230800 |
| 2025-11-18 | 3.59 | $3.45 | 127500 |
| 2025-11-17 | 3.63 | $3.50 | 118900 |
| 2025-11-14 | 3.66 | $3.67 | 257700 |
| 2025-11-13 | 3.64 | $3.65 | 364909 |
| 2025-11-12 | 3.61 | $3.63 | 203034 |
| 2025-11-11 | 3.59 | $3.71 | 195845 |
| 2025-11-10 | 3.54 | $3.65 | 290600 |
| 2025-11-07 | 3.50 | $3.56 | 273116 |
| 2025-11-06 | 3.47 | $3.58 | 322000 |
| 2025-11-05 | 3.43 | $3.62 | 616744 |
| 2025-11-04 | 3.38 | $3.28 | 117946 |
| 2025-11-03 | 3.41 | $3.26 | 221513 |
| 2025-10-31 | 3.46 | $3.47 | 341023 |
| 2025-10-30 | 3.46 | $3.34 | 83064 |
| 2025-10-29 | 3.49 | $3.32 | 135900 |
| 2025-10-28 | 3.54 | $3.42 | 136500 |
| 2025-10-27 | 3.56 | $3.44 | 134800 |
| 2025-10-24 | 3.58 | $3.55 | 126824 |
| 2025-10-23 | 3.57 | $3.57 | 78664 |
| 2025-10-22 | 3.55 | $3.50 | 124100 |
| 2025-10-21 | 3.55 | $3.56 | 117500 |
| 2025-10-20 | 3.53 | $3.55 | 219201 |
| 2025-10-17 | 3.50 | $3.49 | 267718 |
| 2025-10-16 | 3.48 | $3.62 | 384727 |
| 2025-10-15 | 3.42 | $3.45 | 110400 |
| 2025-10-14 | 3.40 | $3.42 | 96200 |
| 2025-10-13 | 3.39 | $3.41 | 131500 |
| 2025-10-10 | 3.37 | $3.36 | 174500 |
| 2025-10-09 | 3.37 | $3.44 | 159545 |
| 2025-10-08 | 3.33 | $3.40 | 96200 |
| 2025-10-07 | 3.31 | $3.36 | 76300 |
| 2025-10-06 | 3.29 | $3.35 | 128435 |
| 2025-10-03 | 3.27 | $3.29 | 93647 |
| 2025-10-02 | 3.26 | $3.20 | 119216 |
| 2025-10-01 | 3.28 | $3.27 | 154300 |
| 2025-09-30 | 3.28 | $3.25 | 163238 |
| 2025-09-29 | 3.29 | $3.25 | 109361 |
| 2025-09-26 | 3.31 | $3.29 | 90200 |
| 2025-09-25 | 3.31 | $3.25 | 102600 |
| 2025-09-24 | 3.33 | $3.34 | 102400 |
| 2025-09-23 | 3.32 | $3.28 | 106200 |
| 2025-09-22 | 3.33 | $3.32 | 182431 |
| 2025-09-19 | 3.33 | $3.31 | 386702 |
| 2025-09-18 | 3.33 | $3.40 | 185800 |
| 2025-09-17 | 3.31 | $3.31 | 157300 |
| 2025-09-16 | 3.30 | $3.40 | 213000 |
| 2025-09-15 | 3.27 | $3.36 | 233936 |
| 2025-09-12 | 3.24 | $3.29 | 584400 |
| 2025-09-11 | 3.23 | $3.26 | 157600 |
| 2025-09-10 | 3.23 | $3.15 | 134600 |
| 2025-09-09 | 3.27 | $3.20 | 198530 |
| 2025-09-08 | 3.29 | $3.38 | 242960 |
| 2025-09-05 | 3.27 | $3.30 | 88000 |
| 2025-09-04 | 3.27 | $3.34 | 141300 |
| 2025-09-03 | 3.25 | $3.24 | 174300 |
| 2025-09-02 | 3.27 | $3.33 | 221000 |
| 2025-08-29 | 3.26 | $3.41 | 285134 |
| 2025-08-28 | 3.22 | $3.28 | 109246 |
| 2025-08-27 | 3.22 | $3.29 | 109100 |
| 2025-08-26 | 3.22 | $3.29 | 107800 |
| 2025-08-25 | 3.21 | $3.25 | 115214 |
| 2025-08-22 | 3.22 | $3.34 | 240400 |
| 2025-08-21 | 3.21 | $3.26 | 159300 |
| 2025-08-20 | 3.22 | $3.24 | 106100 |
| 2025-08-19 | 3.24 | $3.25 | 170826 |
| 2025-08-18 | 3.27 | $3.30 | 140631 |
| 2025-08-15 | 3.29 | $3.34 | 376800 |
| 2025-08-14 | 3.30 | $3.37 | 288700 |
| 2025-08-13 | 3.31 | $3.44 | 285354 |
| 2025-08-12 | 3.29 | $3.34 | 414511 |
| 2025-08-11 | 3.31 | $3.29 | 175015 |
| 2025-08-08 | 3.36 | $3.25 | 282300 |
| 2025-08-07 | 3.42 | $3.33 | 310900 |
| 2025-08-06 | 3.48 | $3.26 | 716334 |
| 2025-08-05 | 3.57 | $3.59 | 127516 |
| 2025-08-04 | 3.58 | $3.56 | 138800 |
| 2025-08-01 | 3.60 | $3.43 | 222753 |
| 2025-07-31 | 3.67 | $3.54 | 118007 |
| 2025-07-30 | 3.72 | $3.61 | 226114 |
| 2025-07-29 | 3.76 | $3.74 | 134900 |
| 2025-07-28 | 3.77 | $3.82 | 160342 |
| 2025-07-25 | 3.75 | $3.77 | 143908 |
| 2025-07-24 | 3.74 | $3.78 | 110243 |
| 2025-07-23 | 3.73 | $3.79 | 116100 |
| 2025-07-22 | 3.71 | $3.69 | 98600 |
| 2025-07-21 | 3.73 | $3.64 | 106728 |
| 2025-07-18 | 3.75 | $3.70 | 115005 |
| 2025-07-17 | 3.77 | $3.76 | 120200 |
| 2025-07-16 | 3.77 | $3.76 | 177020 |
| 2025-07-15 | 3.77 | $3.66 | 234404 |
| 2025-07-14 | 3.81 | $3.77 | 328133 |
| 2025-07-11 | 3.81 | $3.97 | 375500 |
| 2025-07-10 | 3.75 | $3.84 | 247241 |
| 2025-07-09 | 3.72 | $3.81 | 167400 |
| 2025-07-08 | 3.69 | $3.79 | 201316 |
| 2025-07-07 | 3.66 | $3.69 | 144500 |
| 2025-07-03 | 3.66 | $3.74 | 66800 |
| 2025-07-02 | 3.64 | $3.74 | 102000 |
| 2025-07-01 | 3.61 | $3.67 | 156809 |
| 2025-06-30 | 3.61 | $3.58 | 117814 |
| 2025-06-27 | 3.63 | $3.69 | 349714 |
| 2025-06-26 | 3.62 | $3.62 | 135600 |
| 2025-06-25 | 3.63 | $3.56 | 135011 |
| 2025-06-24 | 3.67 | $3.65 | 137334 |
| 2025-06-23 | 3.68 | $3.61 | 124042 |
| 2025-06-20 | 3.71 | $3.58 | 255200 |
| 2025-06-18 | 3.75 | $3.66 | 161044 |
| 2025-06-17 | 3.78 | $3.68 | 145501 |
| 2025-06-16 | 3.81 | $3.72 | 122800 |
| 2025-06-13 | 3.84 | $3.68 | 170849 |
| 2025-06-12 | 3.87 | $3.81 | 184830 |
| 2025-06-11 | 3.88 | $3.82 | 381415 |
| 2025-06-10 | 3.88 | $3.83 | 144400 |
| 2025-06-09 | 3.87 | $3.82 | 160400 |
| 2025-06-06 | 3.87 | $3.83 | 102800 |
| 2025-06-05 | 3.86 | $3.75 | 99546 |
| 2025-06-04 | 3.87 | $3.72 | 90300 |
| 2025-06-03 | 3.89 | $3.77 | 193500 |
| 2025-06-02 | 3.90 | $3.71 | 271200 |
| 2025-05-30 | 3.93 | $3.73 | 230608 |
| 2025-05-29 | 3.95 | $3.83 | 67100 |
| 2025-05-28 | 3.94 | $3.83 | 117900 |
| 2025-05-27 | 3.93 | $3.86 | 160200 |
| 2025-05-23 | 3.90 | $3.74 | 178549 |
| 2025-05-22 | 3.89 | $3.67 | 225332 |
| 2025-05-21 | 3.91 | $3.78 | 175946 |
| 2025-05-20 | 3.89 | $3.82 | 216800 |
| 2025-05-19 | 3.85 | $3.77 | 247909 |
| 2025-05-16 | 3.81 | $3.72 | 216100 |
| 2025-05-15 | 3.78 | $3.71 | 148000 |
| 2025-05-14 | 3.73 | $3.73 | 283123 |
| 2025-05-13 | 3.67 | $3.88 | 258830 |
| 2025-05-12 | 3.54 | $3.89 | 604104 |
| 2025-05-09 | 3.38 | $3.77 | 455500 |
| 2025-05-08 | 3.22 | $3.54 | 1.1M |
| 2025-05-07 | 3.10 | $3.07 | 126642 |
| 2025-05-06 | 3.10 | $3.08 | 151522 |
| 2025-05-05 | 3.09 | $3.07 | 117100 |
| 2025-05-02 | 3.09 | $3.16 | 180011 |
| 2025-05-01 | 3.06 | $3.15 | 208300 |
| 2025-04-30 | 3.03 | $3.09 | 154700 |
| 2025-04-29 | 3.00 | $3.13 | 194400 |
| 2025-04-28 | 2.97 | $3.08 | 216800 |
| 2025-04-25 | 2.94 | $3.13 | 294000 |
| 2025-04-24 | 2.88 | $3.07 | 172214 |
| 2025-04-23 | 2.84 | $2.98 | 157647 |
| 2025-04-22 | 2.83 | $2.93 | 189800 |
| 2025-04-21 | 2.82 | $2.92 | 267732 |
| 2025-04-17 | 2.82 | $2.89 | 180607 |
| 2025-04-16 | 2.84 | $2.94 | 157297 |
| 2025-04-15 | 2.85 | $3.01 | 149745 |
| 2025-04-14 | 2.84 | $3.02 | 312640 |
| 2025-04-11 | 2.83 | $2.91 | 1.2M |
| 2025-04-10 | 2.85 | $2.84 | 490136 |
| 2025-04-09 | 2.91 | $2.99 | 325017 |
| 2025-04-08 | 2.93 | $2.94 | 421914 |
| 2025-04-07 | 2.99 | $3.00 | 656232 |
| 2025-04-04 | 3.04 | $2.95 | 758100 |
| 2025-04-03 | 3.12 | $3.04 | 306125 |
| 2025-04-02 | 3.19 | $3.35 | 307800 |
| 2025-04-01 | 3.19 | $3.36 | 603200 |
| 2025-03-31 | 3.18 | $3.20 | 230216 |
| 2025-03-28 | 3.23 | $3.31 | 134100 |
| 2025-03-27 | 3.27 | $3.36 | 233229 |
| 2025-03-26 | 3.29 | $3.34 | 130500 |
| 2025-03-25 | 3.33 | $3.36 | 181300 |
| 2025-03-24 | 3.38 | $3.40 | 315506 |
| 2025-03-21 | 3.44 | $3.42 | 458343 |
| 2025-03-20 | 3.50 | $3.45 | 312000 |
| 2025-03-19 | 3.57 | $3.48 | 243700 |
| 2025-03-18 | 3.64 | $3.44 | 251200 |
| 2025-03-17 | 3.75 | $3.51 | 319600 |
| 2025-03-14 | 3.87 | $3.58 | 529229 |
| 2025-03-13 | 3.99 | $3.61 | 1.2M |
| 2025-03-12 | 4.13 | $4.22 | 185900 |
| 2025-03-11 | 4.11 | $4.23 | 141433 |
| 2025-03-10 | 4.08 | $4.19 | 315527 |
| 2025-03-07 | 4.06 | $4.19 | 291000 |
| 2025-03-06 | 4.04 | $4.09 | 210800 |
| 2025-03-05 | 4.04 | $3.98 | 245305 |
| 2025-03-04 | 4.09 | $3.94 | 321600 |
| 2025-03-03 | 4.15 | $3.99 | 426500 |
| 2025-02-28 | 4.21 | $4.20 | 127229 |
| 2025-02-27 | 4.22 | $4.16 | 138200 |
| 2025-02-26 | 4.25 | $4.24 | 69400 |
| 2025-02-25 | 4.26 | $4.19 | 111800 |
| 2025-02-24 | 4.29 | $4.23 | 222109 |
| 2025-02-21 | 4.31 | $4.21 | 113104 |
| 2025-02-20 | 4.34 | $4.34 | 56423 |
| 2025-02-19 | 4.33 | $4.40 | 63900 |
| 2025-02-18 | 4.31 | $4.38 | 93205 |
| 2025-02-14 | 4.29 | $4.35 | 104300 |
| 2025-02-13 | 4.27 | $4.34 | 143110 |
| 2025-02-12 | 4.25 | $4.22 | 90900 |
| 2025-02-11 | 4.27 | $4.25 | 67400 |
| 2025-02-10 | 4.28 | $4.25 | 179200 |
| 2025-02-07 | 4.30 | $4.26 | 149541 |
| 2025-02-06 | 4.31 | $4.30 | 113900 |
| 2025-02-05 | 4.32 | $4.35 | 186500 |
| 2025-02-04 | 4.31 | $4.30 | 110839 |
| 2025-02-03 | 4.32 | $4.24 | 123000 |
| 2025-01-31 | 4.35 | $4.36 | 138328 |
| 2025-01-30 | 4.34 | $4.38 | 135500 |
| 2025-01-29 | 4.33 | $4.30 | 120623 |
| 2025-01-28 | 4.34 | $4.30 | 133712 |
| 2025-01-27 | 4.36 | $4.32 | 125238 |
| 2025-01-24 | 4.37 | $4.35 | 130100 |
| 2025-01-23 | 4.37 | $4.37 | 116627 |
| 2025-01-22 | 4.37 | $4.43 | 217600 |
| 2025-01-21 | 4.35 | $4.44 | 151808 |
| 2025-01-17 | 4.33 | $4.39 | 207537 |
| 2025-01-16 | 4.31 | $4.37 | 120700 |
| 2025-01-15 | 4.30 | $4.37 | 152600 |
| 2025-01-14 | 4.28 | $4.33 | 90411 |
| 2025-01-13 | 4.27 | $4.32 | 183600 |
| 2025-01-10 | 4.27 | $4.22 | 176100 |
| 2025-01-08 | 4.30 | $4.26 | 160100 |
| 2025-01-07 | 4.32 | $4.32 | 163400 |
| 2025-01-06 | 4.33 | $4.34 | 127200 |
| 2025-01-03 | 4.34 | $4.32 | 144679 |
| 2025-01-02 | 4.36 | $4.35 | 188100 |
| 2024-12-31 | 4.37 | $4.34 | 208900 |
| 2024-12-30 | 4.39 | $4.33 | 122823 |
| 2024-12-27 | 4.41 | $4.37 | 132600 |
| 2024-12-26 | 4.43 | $4.44 | 147045 |
| 2024-12-24 | 4.43 | $4.51 | 98000 |
| 2024-12-23 | 4.41 | $4.45 | 230141 |
| 2024-12-20 | 4.40 | $4.42 | 845517 |
| 2024-12-19 | 4.41 | $4.31 | 304100 |
| 2024-12-18 | 4.45 | $4.31 | 265357 |
| 2024-12-17 | 4.49 | $4.50 | 150300 |
| 2024-12-16 | 4.49 | $4.49 | 164332 |
| 2024-12-13 | 4.49 | $4.48 | 182200 |
| 2024-12-12 | 4.50 | $4.50 | 251300 |
| 2024-12-11 | 4.50 | $4.53 | 481800 |
| 2024-12-10 | 4.49 | $4.44 | 258500 |
| 2024-12-09 | 4.50 | $4.50 | 162200 |
| 2024-12-06 | 4.51 | $4.53 | 174700 |
| 2024-12-05 | 4.50 | $4.56 | 134050 |
| 2024-12-04 | 4.48 | $4.52 | 199700 |
| 2024-12-03 | 4.47 | $4.47 | 326448 |
| 2024-12-02 | 4.47 | $4.42 | 448600 |
| 2024-11-29 | 4.50 | $4.55 | 129400 |
| 2024-11-27 | 4.48 | $4.49 | 248300 |
| 2024-11-26 | 4.49 | $4.50 | 126200 |
| 2024-11-25 | 4.49 | $4.58 | 155200 |
| 2024-11-22 | 4.46 | $4.56 | 137130 |
| 2024-11-21 | 4.44 | $4.53 | 131314 |
| 2024-11-20 | 4.42 | $4.45 | 282716 |
| 2024-11-19 | 4.43 | $4.42 | 297800 |
| 2024-11-18 | 4.44 | $4.51 | 313500 |
| 2024-11-15 | 4.44 | $4.43 | 299324 |
| 2024-11-14 | 4.45 | $4.37 | 308600 |
| 2024-11-13 | 4.50 | $4.31 | 487849 |
| 2024-11-12 | 4.57 | $4.31 | 1.1M |
| 2024-11-11 | 4.66 | $4.73 | 273100 |
| 2024-11-08 | 4.63 | $4.69 | 145500 |
| 2024-11-07 | 4.61 | $4.68 | 252534 |
| 2024-11-06 | 4.59 | $4.72 | 454609 |
| 2024-11-05 | 4.56 | $4.46 | 514800 |
| 2024-11-04 | 4.59 | $4.36 | 503615 |
| 2024-11-01 | 4.67 | $4.59 | 333900 |
| 2024-10-31 | 4.70 | $4.52 | 362133 |
| 2024-10-30 | 4.75 | $4.62 | 218608 |
| 2024-10-29 | 4.78 | $4.76 | 98111 |
| 2024-10-28 | 4.77 | $4.74 | 133517 |
| 2024-10-25 | 4.76 | $4.75 | 175100 |
| 2024-10-24 | 4.75 | $4.74 | 108400 |
| 2024-10-23 | 4.74 | $4.78 | 229810 |
| 2024-10-22 | 4.71 | $4.73 | 128500 |
| 2024-10-21 | 4.69 | $4.79 | 388562 |
| 2024-10-18 | 4.64 | $4.73 | 122400 |
| 2024-10-17 | 4.61 | $4.77 | 160305 |
| 2024-10-16 | 4.56 | $4.66 | 244141 |
| 2024-10-15 | 4.53 | $4.52 | 284913 |
| 2024-10-14 | 4.53 | $4.59 | 263017 |
| 2024-10-11 | 4.52 | $4.60 | 295900 |
| 2024-10-10 | 4.51 | $4.52 | 331046 |
| 2024-10-09 | 4.51 | $4.55 | 283618 |
| 2024-10-08 | 4.51 | $4.55 | 253500 |
| 2024-10-07 | 4.51 | $4.48 | 315400 |
| 2024-10-04 | 4.54 | $4.53 | 228700 |
| 2024-10-03 | 4.55 | $4.48 | 306100 |
| 2024-10-02 | 4.58 | $4.42 | 298910 |
| 2024-10-01 | 4.64 | $4.45 | 569835 |
| 2024-09-30 | 4.71 | $4.66 | 312100 |
| 2024-09-27 | 4.72 | $4.73 | 341634 |
| 2024-09-26 | 4.72 | $4.76 | 261046 |
| 2024-09-25 | 4.70 | $4.75 | 248400 |
| 2024-09-24 | 4.68 | $4.76 | 268104 |
| 2024-09-23 | 4.66 | $4.60 | 293323 |
| 2024-09-20 | 4.68 | $4.58 | 576400 |
| 2024-09-19 | 4.71 | $4.68 | 343044 |
| 2024-09-18 | 4.72 | $4.69 | 189443 |
| 2024-09-17 | 4.73 | $4.76 | 187100 |
| 2024-09-16 | 4.72 | $4.75 | 300317 |
| 2024-09-13 | 4.71 | $4.78 | 124700 |
| 2024-09-12 | 4.69 | $4.75 | 235400 |
| 2024-09-11 | 4.67 | $4.66 | 437833 |
| 2024-09-10 | 4.68 | $4.70 | 337847 |
| 2024-09-09 | 4.68 | $4.70 | 244237 |
| 2024-09-06 | 4.68 | $4.69 | 274500 |
| 2024-09-05 | 4.69 | $4.73 | 216905 |
| 2024-09-04 | 4.68 | $4.70 | 198815 |
| 2024-09-03 | 4.68 | $4.68 | 358722 |
| 2024-08-30 | 4.70 | $4.81 | 163334 |
| 2024-08-29 | 4.67 | $4.79 | 117431 |
| 2024-08-28 | 4.65 | $4.74 | 193400 |
| 2024-08-27 | 4.64 | $4.73 | 212200 |
| 2024-08-26 | 4.63 | $4.77 | 161135 |
| 2024-08-23 | 4.61 | $4.79 | 261300 |
| 2024-08-22 | 4.58 | $4.67 | 315606 |
| 2024-08-21 | 4.59 | $4.74 | 181000 |
| 2024-08-20 | 4.57 | $4.76 | 174705 |
| 2024-08-19 | 4.56 | $4.76 | 306617 |
| 2024-08-16 | 4.54 | $4.75 | 490928 |
| 2024-08-15 | 4.52 | $4.67 | 2.2M |
| 2024-08-14 | 4.53 | $4.58 | 456159 |
| 2024-08-13 | 4.58 | $4.48 | 542800 |
| 2024-08-12 | 4.67 | $4.49 | 676000 |
| 2024-08-09 | 4.78 | $4.58 | 954804 |
| 2024-08-08 | 4.89 | $4.92 | 285423 |
| 2024-08-07 | 4.92 | $4.81 | 235900 |
| 2024-08-06 | 4.99 | $4.79 | 266937 |
| 2024-08-05 | 5.09 | $4.67 | 506021 |
| 2024-08-02 | 5.24 | $4.88 | 532025 |
| 2024-08-01 | 5.37 | $5.13 | 177800 |
| 2024-07-31 | 5.44 | $5.35 | 382000 |
| 2024-07-30 | 5.46 | $5.35 | 164843 |
| 2024-07-29 | 5.49 | $5.35 | 188625 |
| 2024-07-26 | 5.51 | $5.42 | 207100 |
| 2024-07-25 | 5.52 | $5.41 | 370900 |
| 2024-07-24 | 5.53 | $5.42 | 243900 |
| 2024-07-23 | 5.54 | $5.62 | 254100 |
| 2024-07-22 | 5.49 | $5.51 | 246089 |
| 2024-07-19 | 5.46 | $5.31 | 198574 |
| 2024-07-18 | 5.48 | $5.41 | 237217 |
| 2024-07-17 | 5.48 | $5.57 | 418832 |
| 2024-07-16 | 5.42 | $5.60 | 353930 |
| 2024-07-15 | 5.34 | $5.58 | 543261 |
| 2024-07-12 | 5.24 | $5.42 | 366721 |
| 2024-07-11 | 5.18 | $5.38 | 304278 |
| 2024-07-10 | 5.11 | $5.26 | 91598 |
| 2024-07-09 | 5.07 | $5.21 | 124398 |
| 2024-07-08 | 5.03 | $5.24 | 180435 |
| 2024-07-05 | 4.98 | $5.13 | 150018 |
| 2024-07-03 | 4.95 | $5.16 | 112325 |
| 2024-07-02 | 4.91 | $5.07 | 121711 |
| 2024-07-01 | 4.88 | $4.98 | 167677 |
| 2024-06-28 | 4.89 | $5.01 | 612247 |
| 2024-06-27 | 4.89 | $4.90 | 164448 |
| 2024-06-26 | 4.92 | $4.88 | 164231 |
| 2024-06-25 | 4.98 | $4.93 | 155531 |
| 2024-06-24 | 5.03 | $4.98 | 151502 |
| 2024-06-21 | 5.08 | $5.00 | 274522 |
| 2024-06-20 | 5.13 | $5.04 | 79937 |
| 2024-06-18 | 5.19 | $5.16 | 209318 |
| 2024-06-17 | 5.22 | $5.10 | 349984 |
| 2024-06-14 | 5.27 | $5.20 | 107983 |
| 2024-06-13 | 5.31 | $5.31 | 101559 |
| 2024-06-12 | 5.32 | $5.33 | 315506 |
| 2024-06-11 | 5.33 | $5.26 | 104327 |
| 2024-06-10 | 5.36 | $5.21 | 174623 |
| 2024-06-07 | 5.41 | $5.19 | 195848 |
| 2024-06-06 | 5.48 | $5.30 | 143515 |
| 2024-06-05 | 5.54 | $5.30 | 179285 |
| 2024-06-04 | 5.60 | $5.49 | 186083 |
| 2024-06-03 | 5.61 | $5.52 | 454663 |
| 2024-05-31 | 5.61 | $5.58 | 145496 |
| 2024-05-30 | 5.60 | $5.46 | 352605 |
| 2024-05-29 | 5.61 | $5.52 | 129118 |
| 2024-05-28 | 5.61 | $5.52 | 196094 |
| 2024-05-24 | 5.60 | $5.55 | 127979 |
| 2024-05-23 | 5.58 | $5.57 | 153363 |
| 2024-05-22 | 5.54 | $5.66 | 242008 |
| 2024-05-21 | 5.47 | $5.68 | 648199 |
| 2024-05-20 | 5.37 | $5.51 | 427552 |
| 2024-05-17 | 5.30 | $5.38 | 206898 |
| 2024-05-16 | 5.25 | $5.38 | 270318 |
| 2024-05-15 | 5.20 | $5.30 | 442083 |
| 2024-05-14 | 5.16 | $5.29 | 259818 |
| 2024-05-13 | 5.10 | $5.16 | 233059 |
| 2024-05-10 | 5.08 | $5.08 | 635404 |
| 2024-05-09 | 5.08 | $5.18 | 256742 |
| 2024-05-08 | 5.04 | $5.18 | 149383 |
| 2024-05-07 | 5.00 | $5.21 | 182294 |
| 2024-05-06 | 4.94 | $5.15 | 159221 |
| 2024-05-03 | 4.88 | $5.02 | 178660 |
| 2024-05-02 | 4.86 | $4.91 | 117615 |
| 2024-05-01 | 4.86 | $4.93 | 128608 |
| 2024-04-30 | 4.86 | $4.87 | 132372 |
| 2024-04-29 | 4.88 | $4.89 | 187379 |
| 2024-04-26 | 4.89 | $4.87 | 124853 |
| 2024-04-25 | 4.92 | $4.89 | 108022 |
| 2024-04-24 | 4.94 | $4.98 | 137295 |
| 2024-04-23 | 4.95 | $4.97 | 110410 |
| 2024-04-22 | 4.96 | $4.96 | 141433 |
| 2024-04-19 | 4.97 | $4.88 | 121090 |
| 2024-04-18 | 5.01 | $4.84 | 189298 |
| 2024-04-17 | 5.07 | $4.82 | 141363 |
| 2024-04-16 | 5.16 | $4.93 | 226790 |
| 2024-04-15 | 5.22 | $4.95 | 252988 |
| 2024-04-12 | 5.29 | $5.02 | 127738 |
| 2024-04-11 | 5.35 | $5.16 | 173319 |
| 2024-04-10 | 5.37 | $5.00 | 422594 |
| 2024-04-09 | 5.45 | $5.20 | 198779 |
| 2024-04-08 | 5.47 | $5.16 | 202875 |
| 2024-04-05 | 5.51 | $5.22 | 267426 |
| 2024-04-04 | 5.53 | $5.37 | 297860 |
| 2024-04-03 | 5.50 | $5.36 | 355128 |
| 2024-04-02 | 5.47 | $5.29 | 206035 |
| 2024-04-01 | 5.44 | $5.31 | 211593 |
| 2024-03-28 | 5.39 | $5.33 | 306075 |
| 2024-03-27 | 5.32 | $5.28 | 317317 |
| 2024-03-26 | 5.24 | $5.23 | 222689 |
| 2024-03-25 | 5.16 | $5.24 | 363818 |
| 2024-03-22 | 5.04 | $5.21 | 472898 |
| 2024-03-21 | 4.91 | $5.18 | 470303 |
| 2024-03-20 | 4.75 | $5.17 | 591789 |
| 2024-03-19 | 4.55 | $5.05 | 781275 |
| 2024-03-18 | 4.35 | $4.91 | 811140 |
| 2024-03-15 | 4.15 | $4.65 | 1.2M |
| 2024-03-14 | 3.98 | $3.98 | 248436 |
| 2024-03-13 | 3.99 | $4.00 | 94095 |
| 2024-03-12 | 3.99 | $4.02 | 77389 |
| 2024-03-11 | 3.99 | $4.02 | 67386 |
| 2024-03-08 | 3.98 | $4.02 | 100271 |
| 2024-03-07 | 3.98 | $4.01 | 83698 |
| 2024-03-06 | 3.98 | $3.92 | 140664 |
| 2024-03-05 | 4.01 | $3.94 | 170353 |
| 2024-03-04 | 4.04 | $4.06 | 171853 |
| 2024-03-01 | 4.04 | $4.06 | 93136 |
| 2024-02-29 | 4.04 | $4.04 | 145642 |
| 2024-02-28 | 4.04 | $3.97 | 121274 |
| 2024-02-27 | 4.07 | $4.00 | 81911 |
| 2024-02-26 | 4.09 | $3.97 | 122450 |
| 2024-02-23 | 4.13 | $4.00 | 117485 |
| 2024-02-22 | 4.17 | $4.01 | 153331 |
| 2024-02-21 | 4.21 | $4.02 | 136985 |
| 2024-02-20 | 4.25 | $4.08 | 184411 |
| 2024-02-16 | 4.29 | $4.19 | 126306 |
| 2024-02-15 | 4.29 | $4.35 | 192134 |
| 2024-02-14 | 4.24 | $4.32 | 197876 |
| 2024-02-13 | 4.19 | $4.18 | 219463 |
| 2024-02-12 | 4.18 | $4.32 | 256067 |
| 2024-02-09 | 4.11 | $4.36 | 277380 |
| 2024-02-08 | 4.01 | $4.26 | 422620 |
| 2024-02-07 | 3.93 | $3.87 | 232740 |
| 2024-02-06 | 3.94 | $3.88 | 191948 |
| 2024-02-05 | 3.96 | $3.81 | 322183 |
| 2024-02-02 | 4.01 | $3.97 | 128500 |
| 2024-02-01 | 4.01 | $3.96 | 117707 |
| 2024-01-31 | 4.01 | $3.91 | 218996 |
| 2024-01-30 | 4.03 | $4.03 | 78673 |
| 2024-01-29 | 4.02 | $4.14 | 334195 |
| 2024-01-26 | 3.97 | $4.06 | 69053 |
| 2024-01-25 | 3.93 | $4.06 | 118221 |
| 2024-01-24 | 3.88 | $4.00 | 109022 |
| 2024-01-23 | 3.84 | $4.00 | 135255 |
| 2024-01-22 | 3.79 | $3.94 | 174732 |
| 2024-01-19 | 3.75 | $3.79 | 202440 |
| 2024-01-18 | 3.75 | $3.75 | 86728 |
| 2024-01-17 | 3.77 | $3.73 | 81632 |
| 2024-01-16 | 3.79 | $3.73 | 132936 |
| 2024-01-12 | 3.82 | $3.75 | 121561 |
| 2024-01-11 | 3.84 | $3.76 | 110477 |
| 2024-01-10 | 3.88 | $3.78 | 106503 |
| 2024-01-09 | 3.91 | $3.89 | 137361 |
| 2024-01-08 | 3.91 | $3.89 | 88655 |
| 2024-01-05 | 3.91 | $3.84 | 132636 |
| 2024-01-04 | 3.93 | $3.82 | 89392 |
| 2024-01-03 | 3.96 | $3.89 | 127466 |
| 2024-01-02 | 3.98 | $3.92 | 146633 |
| 2023-12-29 | 3.98 | $3.92 | 120723 |
| 2023-12-28 | 3.99 | $3.98 | 177002 |
| 2023-12-27 | 3.98 | $4.00 | 93400 |
| 2023-12-26 | 3.95 | $3.99 | 188133 |
| 2023-12-22 | 3.93 | $3.97 | 103283 |
| 2023-12-21 | 3.90 | $3.94 | 180696 |
| 2023-12-20 | 3.88 | $3.81 | 338240 |
| 2023-12-19 | 3.89 | $3.90 | 613913 |
| 2023-12-18 | 3.87 | $3.84 | 282718 |
| 2023-12-15 | 3.87 | $3.90 | 397862 |
| 2023-12-14 | 3.85 | $3.89 | 201416 |
| 2023-12-13 | 3.82 | $3.85 | 208071 |
| 2023-12-12 | 3.81 | $3.75 | 127748 |
| 2023-12-11 | 3.82 | $3.76 | 142661 |
| 2023-12-08 | 3.82 | $3.78 | 93418 |
| 2023-12-07 | 3.83 | $3.79 | 162580 |
| 2023-12-06 | 3.82 | $3.76 | 284142 |
| 2023-12-05 | 3.83 | $3.98 | 338925 |
| 2023-12-04 | 3.77 | $3.94 | 525301 |
| 2023-12-01 | 3.71 | $3.76 | 409893 |
| 2023-11-30 | 3.68 | $3.64 | 849258 |
| 2023-11-29 | 3.70 | $3.62 | 234500 |
| 2023-11-28 | 3.72 | $3.64 | 215120 |
| 2023-11-27 | 3.73 | $3.65 | 216480 |
| 2023-11-24 | 3.75 | $3.72 | 101699 |
| 2023-11-22 | 3.75 | $3.74 | 125427 |
| 2023-11-21 | 3.74 | $3.72 | 223234 |
| 2023-11-20 | 3.74 | $3.75 | 418067 |
| 2023-11-17 | 3.72 | $3.74 | 194796 |
| 2023-11-16 | 3.71 | $3.71 | 369786 |
| 2023-11-15 | 3.70 | $3.71 | 283458 |
| 2023-11-14 | 3.68 | $3.69 | 665117 |
| 2023-11-13 | 3.67 | $3.63 | 125038 |
| 2023-11-10 | 3.67 | $3.63 | 261663 |
| 2023-11-09 | 3.68 | $3.61 | 120702 |
| 2023-11-08 | 3.69 | $3.67 | 122992 |
| 2023-11-07 | 3.68 | $3.69 | 124465 |
| 2023-11-06 | 3.66 | $3.74 | 143013 |
| 2023-11-03 | 3.63 | $3.72 | 329626 |
| 2023-11-02 | 3.59 | $3.68 | 355600 |
| 2023-11-01 | 3.56 | $3.59 | 161820 |
| 2023-10-31 | 3.55 | $3.59 | 258038 |
| 2023-10-30 | 3.53 | $3.53 | 129113 |
| 2023-10-27 | 3.53 | $3.54 | 116649 |
| 2023-10-26 | 3.53 | $3.54 | 203246 |
| 2023-10-25 | 3.53 | $3.55 | 195379 |
| 2023-10-24 | 3.53 | $3.55 | 157113 |
| 2023-10-23 | 3.53 | $3.53 | 156690 |
| 2023-10-20 | 3.53 | $3.50 | 182238 |
| 2023-10-19 | 3.55 | $3.46 | 105350 |
| 2023-10-18 | 3.58 | $3.50 | 218247 |
| 2023-10-17 | 3.60 | $3.57 | 127371 |
| 2023-10-16 | 3.61 | $3.63 | 127115 |
| 2023-10-13 | 3.60 | $3.57 | 126984 |
| 2023-10-12 | 3.60 | $3.63 | 201620 |
| 2023-10-11 | 3.59 | $3.62 | 107962 |
| 2023-10-10 | 3.58 | $3.68 | 351231 |
| 2023-10-09 | 3.55 | $3.65 | 178075 |
| 2023-10-06 | 3.52 | $3.56 | 149908 |
| 2023-10-05 | 3.51 | $3.50 | 172215 |
| 2023-10-04 | 3.53 | $3.51 | 185848 |
| 2023-10-03 | 3.54 | $3.55 | 310734 |
| 2023-10-02 | 3.54 | $3.55 | 191749 |
| 2023-09-29 | 3.55 | $3.65 | 230291 |
| 2023-09-28 | 3.53 | $3.52 | 211687 |
| 2023-09-27 | 3.54 | $3.55 | 172181 |
| 2023-09-26 | 3.55 | $3.48 | 266798 |
| 2023-09-25 | 3.58 | $3.55 | 188944 |
| 2023-09-22 | 3.60 | $3.56 | 169777 |
| 2023-09-21 | 3.62 | $3.66 | 267836 |
| 2023-09-20 | 3.61 | $3.59 | 243432 |
| 2023-09-19 | 3.62 | $3.62 | 145382 |
| 2023-09-18 | 3.63 | $3.66 | 186888 |
| 2023-09-15 | 3.63 | $3.66 | 1.5M |
| 2023-09-14 | 3.63 | $3.74 | 697040 |
| 2023-09-13 | 3.61 | $3.59 | 231437 |
| 2023-09-12 | 3.62 | $3.68 | 238618 |
| 2023-09-11 | 3.62 | $3.60 | 257246 |
| 2023-09-08 | 3.64 | $3.57 | 235749 |
| 2023-09-07 | 3.68 | $3.58 | 455739 |
| 2023-09-06 | 3.72 | $3.62 | 252346 |
| 2023-09-05 | 3.76 | $3.67 | 323602 |
| 2023-09-01 | 3.79 | $3.79 | 107742 |
| 2023-08-31 | 3.79 | $3.81 | 144331 |
| 2023-08-30 | 3.78 | $3.82 | 62633 |
| 2023-08-29 | 3.77 | $3.82 | 76945 |
| 2023-08-28 | 3.76 | $3.84 | 94680 |
| 2023-08-25 | 3.75 | $3.84 | 110016 |
| 2023-08-24 | 3.72 | $3.77 | 119368 |
| 2023-08-23 | 3.72 | $3.82 | 173878 |
| 2023-08-22 | 3.71 | $3.75 | 154682 |
| 2023-08-21 | 3.71 | $3.74 | 255347 |
| 2023-08-18 | 3.72 | $3.70 | 416283 |
| 2023-08-17 | 3.74 | $3.72 | 208965 |
| 2023-08-16 | 3.76 | $3.76 | 151360 |
| 2023-08-15 | 3.78 | $3.77 | 220280 |
| 2023-08-14 | 3.80 | $3.98 | 335461 |
| 2023-08-11 | 3.76 | $3.81 | 242771 |
| 2023-08-10 | 3.77 | $3.76 | 161172 |
| 2023-08-09 | 3.79 | $3.78 | 144403 |
| 2023-08-08 | 3.82 | $3.88 | 311440 |
| 2023-08-07 | 3.82 | $3.74 | 242409 |
| 2023-08-04 | 3.87 | $3.72 | 525807 |
| 2023-08-03 | 3.94 | $3.92 | 185823 |
| 2023-08-02 | 3.95 | $4.01 | 93706 |
| 2023-08-01 | 3.95 | $4.00 | 77170 |
| 2023-07-31 | 3.95 | $3.99 | 91268 |
| 2023-07-28 | 3.95 | $3.94 | 76836 |
| 2023-07-27 | 3.97 | $3.98 | 134662 |
| 2023-07-26 | 3.98 | $3.95 | 157615 |
| 2023-07-25 | 4.00 | $3.98 | 106441 |
| 2023-07-24 | 4.03 | $4.04 | 169842 |
| 2023-07-21 | 4.03 | $4.06 | 158172 |
| 2023-07-20 | 4.04 | $4.07 | 123880 |
| 2023-07-19 | 4.04 | $4.11 | 108310 |
| 2023-07-18 | 4.03 | $4.15 | 111775 |
| 2023-07-17 | 4.01 | $4.09 | 88933 |
| 2023-07-14 | 4.01 | $4.08 | 121561 |
| 2023-07-13 | 4.01 | $4.11 | 181512 |
| 2023-07-12 | 4.00 | $4.03 | 180585 |
| 2023-07-11 | 4.01 | $4.10 | 199954 |
| 2023-07-10 | 4.01 | $4.16 | 187005 |
| 2023-07-07 | 3.99 | $4.02 | 177556 |
| 2023-07-06 | 4.01 | $3.88 | 120080 |
| 2023-07-05 | 4.08 | $3.97 | 87801 |
| 2023-07-03 | 4.14 | $4.10 | 83804 |
| 2023-06-30 | 4.17 | $4.16 | 157949 |
| 2023-06-29 | 4.20 | $4.15 | 193207 |
| 2023-06-28 | 4.23 | $4.02 | 198720 |
| 2023-06-27 | 4.30 | $3.93 | 208827 |
| 2023-06-26 | 4.43 | $4.09 | 236172 |
| 2023-06-23 | 4.53 | $4.14 | 4.8M |
| 2023-06-22 | 4.63 | $4.45 | 317292 |
| 2023-06-21 | 4.66 | $4.52 | 335033 |
| 2023-06-20 | 4.66 | $4.54 | 575783 |
| 2023-06-16 | 4.66 | $4.54 | 1.1M |
| 2023-06-15 | 4.65 | $4.58 | 329816 |
| 2023-06-14 | 4.63 | $4.50 | 269600 |
| 2023-06-13 | 4.62 | $4.53 | 235715 |
| 2023-06-12 | 4.60 | $4.56 | 175526 |
| 2023-06-09 | 4.56 | $4.58 | 142696 |
| 2023-06-08 | 4.50 | $4.59 | 199982 |
| 2023-06-07 | 4.42 | $4.61 | 326734 |
| 2023-06-06 | 4.32 | $4.58 | 448632 |
| 2023-06-05 | 4.19 | $4.37 | 203682 |
| 2023-06-02 | 4.11 | $4.30 | 203528 |
| 2023-06-01 | 4.03 | $4.19 | 386653 |
| 2023-05-31 | 3.96 | $4.14 | 330752 |
| 2023-05-30 | 3.90 | $3.90 | 215780 |
| 2023-05-26 | 3.90 | $3.93 | 229396 |
| 2023-05-25 | 3.89 | $3.75 | 67855 |
| 2023-05-24 | 3.93 | $3.75 | 265356 |
| 2023-05-23 | 3.98 | $3.79 | 257465 |
| 2023-05-22 | 4.03 | $3.94 | 277462 |
| 2023-05-19 | 4.05 | $3.98 | 152559 |
| 2023-05-18 | 4.05 | $3.99 | 295228 |
| 2023-05-17 | 4.04 | $4.10 | 150786 |
| 2023-05-16 | 4.01 | $4.03 | 109112 |
| 2023-05-15 | 3.98 | $4.00 | 255483 |
| 2023-05-12 | 3.96 | $3.95 | 111424 |
| 2023-05-11 | 3.94 | $4.00 | 221708 |
| 2023-05-10 | 3.91 | $4.00 | 151172 |
| 2023-05-09 | 3.87 | $3.91 | 90081 |
| 2023-05-08 | 3.84 | $3.93 | 109400 |
| 2023-05-05 | 3.81 | $3.89 | 149245 |
| 2023-05-04 | 3.78 | $3.83 | 82430 |
| 2023-05-03 | 3.77 | $3.88 | 214961 |
| 2023-05-02 | 3.73 | $3.71 | 119195 |
| 2023-05-01 | 3.75 | $3.86 | 133448 |
| 2023-04-28 | 3.72 | $3.85 | 153960 |
| 2023-04-27 | 3.68 | $3.74 | 172069 |
| 2023-04-26 | 3.68 | $3.70 | 123265 |
| 2023-04-25 | 3.69 | $3.62 | 255837 |
| 2023-04-24 | 3.73 | $3.73 | 105013 |
| 2023-04-21 | 3.74 | $3.76 | 181060 |
| 2023-04-20 | 3.75 | $3.85 | 187730 |
| 2023-04-19 | 3.74 | $3.80 | 112466 |
| 2023-04-18 | 3.74 | $3.83 | 223785 |
| 2023-04-17 | 3.73 | $3.94 | 359409 |
| 2023-04-14 | 3.68 | $3.78 | 279783 |
| 2023-04-13 | 3.68 | $3.72 | 281915 |
| 2023-04-12 | 3.70 | $3.70 | 226840 |
| 2023-04-11 | 3.74 | $3.89 | 420989 |
| 2023-04-10 | 3.72 | $3.87 | 254715 |
| 2023-04-06 | 3.71 | $3.76 | 477266 |
| 2023-04-05 | 3.74 | $3.77 | 235023 |
| 2023-04-04 | 3.77 | $3.77 | 470136 |
| 2023-04-03 | 3.80 | $3.95 | 899735 |
| 2023-03-31 | 3.80 | $3.86 | 195628 |
| 2023-03-30 | 3.82 | $3.88 | 221397 |
| 2023-03-29 | 3.85 | $3.85 | 267149 |
| 2023-03-28 | 3.89 | $3.90 | 320493 |
| 2023-03-27 | 3.93 | $3.73 | 239797 |
| 2023-03-24 | 4.04 | $3.81 | 592281 |
| 2023-03-23 | 4.14 | $3.91 | 290668 |
| 2023-03-22 | 4.24 | $4.01 | 359565 |
| 2023-03-21 | 4.33 | $4.27 | 391605 |
| 2023-03-20 | 4.35 | $4.15 | 252980 |
| 2023-03-17 | 4.42 | $4.20 | 580608 |
| 2023-03-16 | 4.49 | $4.42 | 261738 |
| 2023-03-15 | 4.50 | $4.54 | 192366 |
| 2023-03-14 | 4.48 | $4.50 | 223638 |
| 2023-03-13 | 4.46 | $4.42 | 172579 |
| 2023-03-10 | 4.47 | $4.57 | 474040 |
| 2023-03-09 | 4.42 | $4.43 | 253449 |
| 2023-03-08 | 4.41 | $4.39 | 155571 |
| 2023-03-07 | 4.41 | $4.38 | 97467 |
| 2023-03-06 | 4.42 | $4.52 | 188732 |
| 2023-03-03 | 4.38 | $4.45 | 199883 |
| 2023-03-02 | 4.35 | $4.39 | 163060 |
| 2023-03-01 | 4.33 | $4.35 | 141179 |
| 2023-02-28 | 4.32 | $4.32 | 110364 |
| 2023-02-27 | 4.32 | $4.26 | 76363 |
| 2023-02-24 | 4.34 | $4.29 | 89766 |
| 2023-02-23 | 4.35 | $4.38 | 87433 |
| 2023-02-22 | 4.33 | $4.34 | 149785 |
| 2023-02-21 | 4.32 | $4.32 | 143244 |
| 2023-02-17 | 4.32 | $4.36 | 104402 |
| 2023-02-16 | 4.30 | $4.36 | 117988 |
| 2023-02-15 | 4.28 | $4.35 | 125632 |
| 2023-02-14 | 4.25 | $4.21 | 78260 |
| 2023-02-13 | 4.26 | $4.23 | 81127 |
| 2023-02-10 | 4.27 | $4.26 | 139650 |
| 2023-02-09 | 4.28 | $4.24 | 252096 |
| 2023-02-08 | 4.28 | $4.26 | 432287 |
| 2023-02-07 | 4.29 | $4.15 | 491346 |
| 2023-02-06 | 4.33 | $4.15 | 280086 |
| 2023-02-03 | 4.37 | $4.26 | 123168 |
| 2023-02-02 | 4.39 | $4.33 | 329173 |
| 2023-02-01 | 4.39 | $4.36 | 125062 |
| 2023-01-31 | 4.38 | $4.36 | 212558 |
| 2023-01-30 | 4.36 | $4.22 | 108121 |
| 2023-01-27 | 4.39 | $4.33 | 122068 |
| 2023-01-26 | 4.38 | $4.39 | 222469 |
| 2023-01-25 | 4.35 | $4.33 | 90049 |
| 2023-01-24 | 4.32 | $4.35 | 206543 |
| 2023-01-23 | 4.29 | $4.27 | 125437 |
| 2023-01-20 | 4.27 | $4.23 | 149527 |
| 2023-01-19 | 4.26 | $4.21 | 87526 |
| 2023-01-18 | 4.25 | $4.22 | 200040 |
| 2023-01-17 | 4.23 | $4.21 | 285817 |
| 2023-01-13 | 4.21 | $4.34 | 341269 |
| 2023-01-12 | 4.15 | $4.29 | 411115 |
| 2023-01-11 | 4.08 | $4.13 | 306581 |
| 2023-01-10 | 4.05 | $4.10 | 529595 |
| 2023-01-09 | 4.02 | $3.96 | 368057 |
| 2023-01-06 | 4.03 | $3.95 | 376139 |
| 2023-01-05 | 4.04 | $3.92 | 172347 |
| 2023-01-04 | 4.06 | $3.92 | 221308 |
| 2023-01-03 | 4.09 | $3.99 | 316059 |
| 2022-12-30 | 4.09 | $4.21 | 256265 |
| 2022-12-29 | 4.03 | $4.26 | 518718 |
| 2022-12-28 | 3.94 | $4.21 | 613402 |
| 2022-12-27 | 3.84 | $4.11 | 246885 |
| 2022-12-23 | 3.75 | $3.98 | 298428 |
| 2022-12-22 | 3.69 | $3.92 | 298745 |
| 2022-12-21 | 3.63 | $3.79 | 421544 |
| 2022-12-20 | 3.60 | $3.70 | 381324 |
| 2022-12-19 | 3.60 | $3.51 | 348886 |
| 2022-12-16 | 3.66 | $3.59 | 273888 |
| 2022-12-15 | 3.70 | $3.60 | 286492 |
| 2022-12-14 | 3.76 | $3.70 | 125978 |
| 2022-12-13 | 3.80 | $3.71 | 358858 |
| 2022-12-12 | 3.84 | $3.74 | 140511 |
| 2022-12-09 | 3.88 | $3.73 | 166379 |
| 2022-12-08 | 3.94 | $3.79 | 157368 |
| 2022-12-07 | 3.99 | $3.83 | 156015 |
| 2022-12-06 | 4.04 | $3.85 | 192260 |
| 2022-12-05 | 4.09 | $3.98 | 120145 |
| 2022-12-02 | 4.11 | $4.09 | 170466 |
| 2022-12-01 | 4.10 | $4.05 | 148398 |
| 2022-11-30 | 4.10 | $4.13 | 296434 |
| 2022-11-29 | 4.07 | $4.08 | 104194 |
| 2022-11-28 | 4.05 | $4.10 | 179157 |
| 2022-11-25 | 4.02 | $4.12 | 106237 |
| 2022-11-23 | 3.98 | $4.08 | 297764 |
| 2022-11-22 | 3.94 | $3.94 | 143453 |
| 2022-11-21 | 3.94 | $3.88 | 201594 |
| 2022-11-18 | 3.95 | $3.87 | 112015 |
| 2022-11-17 | 3.97 | $3.89 | 191091 |
| 2022-11-16 | 3.99 | $3.93 | 135527 |
| 2022-11-15 | 4.00 | $3.94 | 181051 |
| 2022-11-14 | 4.00 | $3.90 | 260668 |
| 2022-11-11 | 4.02 | $4.02 | 132508 |
| 2022-11-10 | 4.01 | $3.98 | 307695 |
| 2022-11-09 | 4.00 | $3.94 | 204322 |
| 2022-11-08 | 4.01 | $4.00 | 209782 |
| 2022-11-07 | 3.99 | $4.01 | 434232 |
| 2022-11-04 | 3.97 | $3.91 | 589762 |
| 2022-11-03 | 3.98 | $3.97 | 161959 |
| 2022-11-02 | 3.97 | $4.05 | 184742 |
| 2022-11-01 | 3.93 | $4.13 | 436493 |
| 2022-10-31 | 3.86 | $3.99 | 1.8M |
| 2022-10-28 | 3.81 | $3.90 | 562318 |
| 2022-10-27 | 3.78 | $3.95 | 303208 |
| 2022-10-26 | 3.74 | $3.92 | 401338 |
| 2022-10-25 | 3.69 | $3.87 | 372543 |
| 2022-10-24 | 3.65 | $3.74 | 246663 |
| 2022-10-21 | 3.65 | $3.77 | 1.3M |
| 2022-10-20 | 3.63 | $3.61 | 416461 |
| 2022-10-19 | 3.67 | $3.61 | 768633 |
| 2022-10-18 | 3.72 | $3.69 | 410964 |
| 2022-10-17 | 3.76 | $3.71 | 1.2M |
| 2022-10-14 | 3.80 | $3.75 | 169682 |
| 2022-10-13 | 3.84 | $3.80 | 413194 |
| 2022-10-12 | 3.88 | $3.80 | 56372 |
| 2022-10-11 | 3.92 | $3.80 | 147796 |
| 2022-10-10 | 3.98 | $3.85 | 58275 |
| 2022-10-07 | 4.03 | $3.99 | 179317 |
| 2022-10-06 | 4.06 | $4.09 | 102995 |
| 2022-10-05 | 4.05 | $4.17 | 58382 |
| 2022-10-04 | 4.03 | $4.23 | 157757 |
| 2022-10-03 | 3.98 | $4.06 | 98057 |
| 2022-09-30 | 3.97 | $4.04 | 118995 |
| 2022-09-29 | 3.97 | $4.01 | 135115 |
| 2022-09-28 | 3.99 | $4.08 | 166024 |
| 2022-09-27 | 3.99 | $4.01 | 78958 |
| 2022-09-26 | 4.01 | $4.01 | 161932 |
| 2022-09-23 | 4.04 | $4.04 | 114285 |
| 2022-09-22 | 4.07 | $4.12 | 68658 |
| 2022-09-21 | 4.08 | $4.12 | 119675 |
| 2022-09-20 | 4.10 | $4.20 | 95038 |
| 2022-09-19 | 4.10 | $4.21 | 186545 |
| 2022-09-16 | 4.09 | $4.27 | 503802 |
| 2022-09-15 | 4.08 | $4.16 | 136141 |
| 2022-09-14 | 4.09 | $4.17 | 162947 |
| 2022-09-13 | 4.11 | $4.19 | 134207 |
| 2022-09-12 | 4.13 | $4.24 | 101190 |
| 2022-09-09 | 4.14 | $4.21 | 110667 |
| 2022-09-08 | 4.17 | $4.12 | 137607 |
| 2022-09-07 | 4.24 | $4.15 | 156388 |
| 2022-09-06 | 4.31 | $4.21 | 222910 |
| 2022-09-02 | 4.39 | $4.27 | 143054 |
| 2022-09-01 | 4.46 | $4.36 | 218374 |
| 2022-08-31 | 4.53 | $4.49 | 150194 |
| 2022-08-30 | 4.57 | $4.51 | 174000 |
| 2022-08-29 | 4.62 | $4.58 | 131106 |
| 2022-08-26 | 4.65 | $4.60 | 153782 |
| 2022-08-25 | 4.69 | $4.76 | 133403 |
| 2022-08-24 | 4.69 | $4.66 | 162192 |
| 2022-08-23 | 4.71 | $4.70 | 320180 |
| 2022-08-22 | 4.74 | $4.83 | 295664 |
| 2022-08-19 | 4.73 | $4.69 | 477196 |
| 2022-08-18 | 4.76 | $4.76 | 212289 |
| 2022-08-17 | 4.78 | $4.61 | 263970 |
| 2022-08-16 | 4.85 | $4.72 | 331568 |
| 2022-08-15 | 4.90 | $4.80 | 175609 |
| 2022-08-12 | 4.93 | $4.87 | 177807 |
| 2022-08-11 | 4.95 | $4.83 | 361471 |
| 2022-08-10 | 4.99 | $5.02 | 254449 |
| 2022-08-09 | 4.98 | $4.85 | 254189 |
| 2022-08-08 | 5.02 | $5.00 | 184626 |
| 2022-08-05 | 5.02 | $5.05 | 207075 |
| 2022-08-04 | 5.00 | $5.07 | 405936 |
| 2022-08-03 | 4.97 | $5.01 | 341094 |
| 2022-08-02 | 4.95 | $5.05 | 132908 |
| 2022-08-01 | 4.91 | $5.05 | 198695 |
| 2022-07-29 | 4.86 | $5.04 | 235041 |
| 2022-07-28 | 4.81 | $4.91 | 214235 |
| 2022-07-27 | 4.79 | $4.76 | 121956 |
| 2022-07-26 | 4.81 | $4.72 | 165187 |
| 2022-07-25 | 4.85 | $4.71 | 130245 |
| 2022-07-22 | 4.91 | $4.80 | 126416 |
| 2022-07-21 | 4.94 | $4.81 | 216102 |
| 2022-07-20 | 4.98 | $4.88 | 133572 |
| 2022-07-19 | 5.00 | $4.84 | 232672 |
| 2022-07-18 | 5.04 | $4.82 | 122305 |
| 2022-07-15 | 5.09 | $4.91 | 171637 |
| 2022-07-14 | 5.12 | $5.02 | 154818 |
| 2022-07-13 | 5.13 | $5.09 | 212684 |
| 2022-07-12 | 5.11 | $5.15 | 700113 |
| 2022-07-11 | 5.06 | $5.22 | 677618 |
| 2022-07-08 | 4.98 | $5.14 | 633137 |
| 2022-07-07 | 4.91 | $4.87 | 667935 |
| 2022-07-06 | 4.90 | $4.76 | 617519 |
| 2022-07-05 | 4.93 | $4.76 | 740180 |
| 2022-07-01 | 4.95 | $4.53 | 1.0M |
| 2022-06-30 | 5.06 | $5.04 | 673334 |
| 2022-06-29 | 5.02 | $5.15 | 776949 |
| 2022-06-28 | 4.94 | $5.11 | 624284 |
| 2022-06-27 | 4.85 | $5.14 | 911914 |
| 2022-06-24 | 4.73 | $5.02 | 7.0M |
| 2022-06-23 | 4.62 | $4.82 | 698050 |
| 2022-06-22 | 4.54 | $4.79 | 939602 |
| 2022-06-21 | 4.47 | $4.78 | 856185 |
| 2022-06-17 | 4.37 | $4.39 | 814524 |
| 2022-06-16 | 4.38 | $4.24 | 725209 |
| 2022-06-15 | 4.44 | $4.45 | 658456 |
| 2022-06-14 | 4.45 | $4.28 | 512362 |
| 2022-06-13 | 4.52 | $4.37 | 571073 |
| 2022-06-10 | 4.57 | $4.61 | 401754 |
| 2022-06-09 | 4.56 | $4.65 | 603646 |
| 2022-06-08 | 4.53 | $4.58 | 438682 |
| 2022-06-07 | 4.52 | $4.60 | 778538 |
| 2022-06-06 | 4.49 | $4.34 | 598085 |
| 2022-06-03 | 4.55 | $4.44 | 694222 |
| 2022-06-02 | 4.58 | $4.58 | 742462 |
| 2022-06-01 | 4.58 | $4.63 | 644123 |
| 2022-05-31 | 4.57 | $4.78 | 646778 |
| 2022-05-27 | 4.50 | $4.73 | 962091 |
| 2022-05-26 | 4.43 | $4.65 | 573901 |
| 2022-05-25 | 4.37 | $4.45 | 476891 |
| 2022-05-24 | 4.37 | $4.33 | 510457 |
| 2022-05-23 | 4.40 | $4.39 | 439822 |
| 2022-05-20 | 4.42 | $4.32 | 399592 |
| 2022-05-19 | 4.47 | $4.33 | 423943 |
| 2022-05-18 | 4.53 | $4.37 | 653460 |
| 2022-05-17 | 4.59 | $4.59 | 491191 |
| 2022-05-16 | 4.59 | $4.47 | 575674 |
| 2022-05-13 | 4.62 | $4.47 | 502853 |
| 2022-05-12 | 4.67 | $4.52 | 474603 |
| 2022-05-11 | 4.71 | $4.65 | 790162 |
| 2022-05-10 | 4.71 | $4.67 | 654645 |
| 2022-05-09 | 4.71 | $4.58 | 549539 |
| 2022-05-06 | 4.73 | $4.53 | 361150 |
| 2022-05-05 | 4.77 | $4.57 | 440546 |
| 2022-05-04 | 4.81 | $4.82 | 560671 |
| 2022-05-03 | 4.77 | $4.86 | 409781 |
| 2022-05-02 | 4.71 | $4.81 | 511507 |
| 2022-04-29 | 4.65 | $4.69 | 495419 |
| 2022-04-28 | 4.61 | $4.92 | 1.0M |
| 2022-04-27 | 4.49 | $4.35 | 452722 |
| 2022-04-26 | 4.52 | $4.39 | 343075 |
| 2022-04-25 | 4.55 | $4.43 | 317727 |
| 2022-04-22 | 4.56 | $4.40 | 283251 |
| 2022-04-21 | 4.59 | $4.40 | 362968 |
| 2022-04-20 | 4.61 | $4.47 | 256713 |
| 2022-04-19 | 4.62 | $4.54 | 306591 |
| 2022-04-18 | 4.61 | $4.38 | 280718 |
| 2022-04-14 | 4.64 | $4.40 | 234627 |
| 2022-04-13 | 4.67 | $4.47 | 236592 |
| 2022-04-12 | 4.68 | $4.43 | 277418 |
| 2022-04-11 | 4.70 | $4.53 | 203349 |
| 2022-04-08 | 4.68 | $4.58 | 215969 |
| 2022-04-07 | 4.65 | $4.55 | 242001 |
| 2022-04-06 | 4.61 | $4.63 | 379155 |
| 2022-04-05 | 4.53 | $4.53 | 241961 |
| 2022-04-04 | 4.46 | $4.64 | 516214 |
| 2022-04-01 | 4.34 | $4.69 | 470357 |
| 2022-03-31 | 4.17 | $4.51 | 801167 |
| 2022-03-30 | 4.02 | $4.18 | 324249 |
| 2022-03-29 | 3.94 | $4.07 | 388717 |
| 2022-03-28 | 3.88 | $3.88 | 248106 |
| 2022-03-25 | 3.86 | $3.92 | 523768 |
| 2022-03-24 | 3.83 | $3.91 | 210369 |
| 2022-03-23 | 3.80 | $3.99 | 526895 |
| 2022-03-22 | 3.73 | $3.94 | 361743 |
| 2022-03-21 | 3.66 | $3.76 | 361903 |
| 2022-03-18 | 3.63 | $3.80 | 294215 |
| 2022-03-17 | 3.59 | $3.79 | 146620 |
| 2022-03-16 | 3.55 | $3.75 | 460888 |
| 2022-03-15 | 3.51 | $3.70 | 283048 |
| 2022-03-14 | 3.48 | $3.35 | 244183 |
| 2022-03-11 | 3.56 | $3.53 | 252803 |
| 2022-03-10 | 3.60 | $3.73 | 152707 |
| 2022-03-09 | 3.60 | $3.75 | 200183 |
| 2022-03-08 | 3.58 | $3.58 | 221962 |
| 2022-03-07 | 3.63 | $3.56 | 254465 |
| 2022-03-04 | 3.69 | $3.66 | 192926 |
| 2022-03-03 | 3.73 | $3.68 | 153172 |
| 2022-03-02 | 3.78 | $3.90 | 160356 |
| 2022-03-01 | 3.78 | $3.75 | 160428 |
| 2022-02-28 | 3.83 | $3.83 | 237480 |
| 2022-02-25 | 3.87 | $3.90 | 161863 |
| 2022-02-24 | 3.89 | $3.96 | 341224 |
| 2022-02-23 | 3.90 | $3.73 | 231067 |
| 2022-02-22 | 4.00 | $3.78 | 320630 |
| 2022-02-18 | 4.10 | $3.94 | 300806 |
| 2022-02-17 | 4.17 | $4.05 | 299931 |
| 2022-02-16 | 4.23 | $4.32 | 88238 |
| 2022-02-15 | 4.22 | $4.33 | 177485 |
| 2022-02-14 | 4.20 | $4.25 | 214461 |
| 2022-02-11 | 4.21 | $4.15 | 434912 |
| 2022-02-10 | 4.25 | $4.30 | 244128 |
| 2022-02-09 | 4.25 | $4.41 | 287605 |
| 2022-02-08 | 4.22 | $4.42 | 563082 |
| 2022-02-07 | 4.19 | $4.25 | 294666 |
| 2022-02-04 | 4.21 | $4.26 | 255064 |
| 2022-02-03 | 4.23 | $4.20 | 397215 |
| 2022-02-02 | 4.28 | $4.46 | 249267 |
| 2022-02-01 | 4.26 | $4.50 | 334351 |
| 2022-01-31 | 4.22 | $4.50 | 346951 |
| 2022-01-28 | 4.18 | $4.16 | 382162 |
| 2022-01-27 | 4.25 | $4.22 | 475269 |
| 2022-01-26 | 4.31 | $4.33 | 518856 |
| 2022-01-25 | 4.36 | $4.27 | 280140 |
| 2022-01-24 | 4.43 | $4.33 | 764994 |
| 2022-01-21 | 4.52 | $4.34 | 362976 |
| 2022-01-20 | 4.62 | $4.37 | 414030 |
| 2022-01-19 | 4.73 | $4.50 | 315675 |
| 2022-01-18 | 4.83 | $4.58 | 324689 |
| 2022-01-14 | 4.93 | $4.79 | 259907 |
| 2022-01-13 | 4.98 | $4.84 | 185386 |
| 2022-01-12 | 5.04 | $4.87 | 261929 |
| 2022-01-11 | 5.09 | $4.93 | 251232 |
| 2022-01-10 | 5.14 | $4.99 | 261832 |
| 2022-01-07 | 5.17 | $5.07 | 241335 |
| 2022-01-06 | 5.19 | $5.06 | 300980 |
| 2022-01-05 | 5.22 | $5.07 | 298420 |
| 2022-01-04 | 5.25 | $5.21 | 217593 |
| 2022-01-03 | 5.24 | $5.34 | 260395 |
| 2021-12-31 | 5.19 | $5.13 | 613734 |
| 2021-12-30 | 5.18 | $5.21 | 339791 |
| 2021-12-29 | 5.16 | $5.16 | 277002 |
| 2021-12-28 | 5.14 | $5.26 | 264103 |
| 2021-12-27 | 5.08 | $5.28 | 299760 |
| 2021-12-23 | 5.01 | $5.23 | 187003 |
| 2021-12-22 | 4.94 | $5.22 | 496146 |
| 2021-12-21 | 4.86 | $4.96 | 295773 |
| 2021-12-20 | 4.84 | $4.75 | 320831 |
| 2021-12-17 | 4.89 | $4.99 | 431846 |
| 2021-12-16 | 4.87 | $4.91 | 301179 |
| 2021-12-15 | 4.88 | $4.95 | 370203 |
| 2021-12-14 | 4.88 | $4.80 | 379818 |
| 2021-12-13 | 4.93 | $5.08 | 305970 |
| 2021-12-10 | 4.91 | $5.16 | 273437 |
| 2021-12-09 | 4.85 | $5.15 | 257162 |
| 2021-12-08 | 4.79 | $5.11 | 244661 |
| 2021-12-07 | 4.73 | $4.76 | 346150 |
| 2021-12-06 | 4.78 | $4.60 | 296896 |
| 2021-12-03 | 4.89 | $4.82 | 356112 |
| 2021-12-02 | 4.96 | $4.98 | 423228 |
| 2021-12-01 | 4.99 | $4.72 | 478592 |
| 2021-11-30 | 5.12 | $4.90 | 333438 |
| 2021-11-29 | 5.23 | $5.08 | 493167 |
| 2021-11-26 | 5.30 | $5.19 | 265303 |
| 2021-11-24 | 5.35 | $5.33 | 184719 |
| 2021-11-23 | 5.38 | $5.28 | 465127 |
| 2021-11-22 | 5.42 | $5.24 | 485561 |
| 2021-11-19 | 5.49 | $5.34 | 199023 |
| 2021-11-18 | 5.55 | $5.52 | 548719 |
| 2021-11-17 | 5.56 | $5.67 | 278605 |
| 2021-11-16 | 5.53 | $5.80 | 447860 |
| 2021-11-15 | 5.45 | $5.52 | 273732 |
| 2021-11-12 | 5.44 | $5.51 | 150487 |
| 2021-11-11 | 5.43 | $5.42 | 186458 |
| 2021-11-10 | 5.46 | $5.50 | 397682 |
| 2021-11-09 | 5.47 | $5.71 | 920226 |
| 2021-11-08 | 5.41 | $5.51 | 155690 |
| 2021-11-05 | 5.41 | $5.51 | 373344 |
| 2021-11-04 | 5.41 | $5.41 | 289110 |
| 2021-11-03 | 5.45 | $5.51 | 244801 |
| 2021-11-02 | 5.46 | $5.53 | 288700 |
| 2021-11-01 | 5.47 | $5.86 | 224990 |
| 2021-10-29 | 5.39 | $5.73 | 224679 |
| 2021-10-28 | 5.34 | $5.61 | 247510 |
| 2021-10-27 | 5.31 | $5.40 | 130741 |
| 2021-10-26 | 5.35 | $5.44 | 190562 |
| 2021-10-25 | 5.39 | $5.49 | 220140 |
| 2021-10-22 | 5.43 | $5.53 | 305092 |
| 2021-10-21 | 5.47 | $5.68 | 210549 |
| 2021-10-20 | 5.48 | $5.81 | 169771 |
| 2021-10-19 | 5.45 | $5.71 | 322743 |
| 2021-10-18 | 5.45 | $5.50 | 474640 |
| 2021-10-15 | 5.53 | $5.49 | 296367 |
| 2021-10-14 | 5.63 | $5.52 | 336091 |
| 2021-10-13 | 5.75 | $5.62 | 304640 |
| 2021-10-12 | 5.87 | $5.53 | 697672 |
| 2021-10-11 | 6.05 | $5.75 | 267725 |
| 2021-10-08 | 6.20 | $5.84 | 472089 |
| 2021-10-07 | 6.36 | $6.03 | 358046 |
| 2021-10-06 | 6.49 | $5.92 | 587993 |
| 2021-10-05 | 6.69 | $6.07 | 1.1M |
| 2021-10-04 | 6.88 | $6.27 | 878830 |
| 2021-10-01 | 7.05 | $6.88 | 748935 |
| 2021-09-30 | 7.06 | $6.79 | 2.1M |
| 2021-09-29 | 7.10 | $7.00 | 477548 |
| 2021-09-28 | 7.07 | $6.78 | 370801 |
| 2021-09-27 | 7.10 | $7.07 | 326642 |
| 2021-09-24 | 7.05 | $7.14 | 895811 |
| 2021-09-23 | 6.95 | $7.15 | 811895 |
| 2021-09-22 | 6.82 | $6.64 | 216330 |
| 2021-09-21 | 6.83 | $6.70 | 220333 |
| 2021-09-20 | 6.81 | $6.54 | 389926 |
| 2021-09-17 | 6.83 | $6.95 | 1.2M |
| 2021-09-16 | 6.72 | $6.71 | 527630 |
| 2021-09-15 | 6.67 | $6.31 | 250657 |
| 2021-09-14 | 6.72 | $6.55 | 364752 |
| 2021-09-13 | 6.70 | $6.70 | 422120 |
| 2021-09-10 | 6.62 | $6.91 | 1.4M |
| 2021-09-09 | 6.46 | $6.30 | 224089 |
| 2021-09-08 | 6.45 | $6.36 | 316625 |
| 2021-09-07 | 6.41 | $6.73 | 329999 |
| 2021-09-03 | 6.25 | $6.59 | 354539 |
| 2021-09-02 | 6.09 | $6.39 | 872498 |
| 2021-09-01 | 5.96 | $6.32 | 1.2M |
| 2021-08-31 | 5.82 | $6.09 | 535191 |
| 2021-08-30 | 5.72 | $5.89 | 493554 |
| 2021-08-27 | 5.66 | $5.72 | 177044 |
| 2021-08-26 | 5.65 | $5.65 | 134040 |
| 2021-08-25 | 5.65 | $5.73 | 379593 |
| 2021-08-24 | 5.64 | $5.85 | 145879 |
| 2021-08-23 | 5.58 | $5.84 | 134067 |
| 2021-08-20 | 5.51 | $5.50 | 168079 |
| 2021-08-19 | 5.54 | $5.39 | 186925 |
| 2021-08-18 | 5.61 | $5.45 | 153061 |
| 2021-08-17 | 5.67 | $5.47 | 185928 |
| 2021-08-16 | 5.75 | $5.55 | 414885 |
| 2021-08-13 | 5.82 | $5.75 | 220293 |
| 2021-08-12 | 5.84 | $5.83 | 213103 |
| 2021-08-11 | 5.85 | $6.02 | 120396 |
| 2021-08-10 | 5.79 | $5.95 | 148972 |
| 2021-08-09 | 5.74 | $5.93 | 81575 |
| 2021-08-06 | 5.69 | $5.92 | 120229 |
| 2021-08-05 | 5.64 | $5.81 | 141441 |
| 2021-08-04 | 5.61 | $5.63 | 108733 |
| 2021-08-03 | 5.64 | $5.64 | 148836 |
| 2021-08-02 | 5.66 | $5.75 | 167248 |
| 2021-07-30 | 5.67 | $5.64 | 175496 |
| 2021-07-29 | 5.71 | $5.68 | 209895 |
| 2021-07-28 | 5.75 | $5.75 | 172728 |
| 2021-07-27 | 5.78 | $5.67 | 227600 |
| 2021-07-26 | 5.84 | $5.84 | 140736 |
| 2021-07-23 | 5.86 | $5.85 | 195274 |
| 2021-07-22 | 5.89 | $5.94 | 130182 |
| 2021-07-21 | 5.90 | $6.23 | 211138 |
| 2021-07-20 | 5.82 | $6.05 | 397873 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.87
2026-07-17
Close Price
$4.54
Vol: 292908
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.05
Average
49.35
Maximum
79.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.87 | $4.54 | 292908 |
| 2026-07-16 | 42.99 | $4.47 | 196832 |
| 2026-07-15 | 41.84 | $4.45 | 131500 |
| 2026-07-14 | 37.00 | $4.37 | 135700 |
| 2026-07-13 | 38.52 | $4.41 | 112829 |
| 2026-07-10 | 38.90 | $4.42 | 515900 |
| 2026-07-09 | 36.52 | $4.38 | 694600 |
| 2026-07-08 | 39.44 | $4.46 | 154944 |
| 2026-07-07 | 38.86 | $4.45 | 293831 |
| 2026-07-06 | 40.71 | $4.50 | 214913 |
| 2026-07-02 | 42.25 | $4.54 | 183246 |
| 2026-07-01 | 49.29 | $4.70 | 184600 |
| 2026-06-30 | 47.20 | $4.66 | 221100 |
| 2026-06-29 | 47.20 | $4.66 | 334122 |
| 2026-06-26 | 48.56 | $4.69 | 786735 |
| 2026-06-25 | 49.00 | $4.70 | 129700 |
| 2026-06-24 | 49.00 | $4.70 | 186115 |
| 2026-06-23 | 52.95 | $4.79 | 298800 |
| 2026-06-22 | 50.86 | $4.74 | 172271 |
| 2026-06-18 | 56.59 | $4.86 | 256405 |
| 2026-06-17 | 49.89 | $4.71 | 239033 |
| 2026-06-16 | 48.37 | $4.68 | 491028 |
| 2026-06-15 | 49.32 | $4.70 | 199241 |
| 2026-06-12 | 48.36 | $4.68 | 222624 |
| 2026-06-11 | 47.41 | $4.66 | 210623 |
| 2026-06-10 | 47.41 | $4.66 | 211833 |
| 2026-06-09 | 50.32 | $4.73 | 342000 |
| 2026-06-08 | 46.30 | $4.64 | 219000 |
| 2026-06-05 | 45.37 | $4.62 | 293900 |
| 2026-06-04 | 48.58 | $4.70 | 227922 |
| 2026-06-03 | 45.85 | $4.64 | 234000 |
| 2026-06-02 | 49.60 | $4.73 | 250600 |
| 2026-06-01 | 44.83 | $4.63 | 180257 |
| 2026-05-29 | 45.65 | $4.65 | 238100 |
| 2026-05-28 | 47.73 | $4.70 | 142100 |
| 2026-05-27 | 46.34 | $4.67 | 180819 |
| 2026-05-26 | 45.42 | $4.65 | 196500 |
| 2026-05-22 | 45.79 | $4.66 | 192446 |
| 2026-05-21 | 42.19 | $4.58 | 155700 |
| 2026-05-20 | 42.53 | $4.59 | 154026 |
| 2026-05-19 | 42.53 | $4.59 | 195600 |
| 2026-05-18 | 44.11 | $4.64 | 319508 |
| 2026-05-15 | 41.63 | $4.58 | 179902 |
| 2026-05-14 | 44.44 | $4.67 | 227431 |
| 2026-05-13 | 46.08 | $4.72 | 232600 |
| 2026-05-12 | 44.92 | $4.69 | 240000 |
| 2026-05-11 | 42.98 | $4.64 | 335504 |
| 2026-05-08 | 43.56 | $4.66 | 277420 |
| 2026-05-07 | 45.01 | $4.71 | 550400 |
| 2026-05-06 | 58.26 | $5.07 | 294101 |
| 2026-05-05 | 60.62 | $5.12 | 212000 |
| 2026-05-04 | 62.54 | $5.16 | 244100 |
| 2026-05-01 | 61.67 | $5.13 | 184437 |
| 2026-04-30 | 60.22 | $5.08 | 279700 |
| 2026-04-29 | 56.45 | $4.96 | 194952 |
| 2026-04-28 | 56.12 | $4.95 | 160249 |
| 2026-04-27 | 55.48 | $4.93 | 165147 |
| 2026-04-24 | 53.21 | $4.86 | 144429 |
| 2026-04-23 | 52.22 | $4.83 | 346927 |
| 2026-04-22 | 57.63 | $4.97 | 141700 |
| 2026-04-21 | 56.72 | $4.94 | 243347 |
| 2026-04-20 | 57.90 | $4.97 | 225378 |
| 2026-04-17 | 59.88 | $5.02 | 269700 |
| 2026-04-16 | 59.08 | $4.99 | 246144 |
| 2026-04-15 | 57.48 | $4.93 | 138512 |
| 2026-04-14 | 58.20 | $4.95 | 184700 |
| 2026-04-13 | 59.99 | $5.00 | 249500 |
| 2026-04-10 | 57.51 | $4.90 | 142415 |
| 2026-04-09 | 63.51 | $5.06 | 443100 |
| 2026-04-08 | 62.10 | $5.00 | 336824 |
| 2026-04-07 | 67.46 | $5.13 | 313247 |
| 2026-04-06 | 65.03 | $5.02 | 139700 |
| 2026-04-02 | 64.58 | $5.00 | 216600 |
| 2026-04-01 | 62.73 | $4.92 | 277443 |
| 2026-03-31 | 60.00 | $4.81 | 216943 |
| 2026-03-30 | 61.16 | $4.84 | 418703 |
| 2026-03-27 | 61.16 | $4.84 | 375313 |
| 2026-03-26 | 68.31 | $5.02 | 261112 |
| 2026-03-25 | 69.16 | $5.04 | 351438 |
| 2026-03-24 | 69.16 | $5.04 | 433240 |
| 2026-03-23 | 66.72 | $4.91 | 228000 |
| 2026-03-20 | 65.53 | $4.85 | 599543 |
| 2026-03-19 | 68.24 | $4.92 | 302533 |
| 2026-03-18 | 73.18 | $5.04 | 509235 |
| 2026-03-17 | 73.18 | $5.04 | 491904 |
| 2026-03-16 | 71.48 | $4.93 | 598300 |
| 2026-03-13 | 70.67 | $4.88 | 452421 |
| 2026-03-12 | 70.51 | $4.87 | 897811 |
| 2026-03-11 | 75.55 | $5.00 | 2.8M |
| 2026-03-10 | 56.02 | $4.15 | 159233 |
| 2026-03-09 | 54.39 | $4.11 | 486750 |
| 2026-03-06 | 53.16 | $4.08 | 210000 |
| 2026-03-05 | 55.05 | $4.12 | 96100 |
| 2026-03-04 | 58.50 | $4.19 | 257924 |
| 2026-03-03 | 56.27 | $4.13 | 372600 |
| 2026-03-02 | 56.27 | $4.13 | 357525 |
| 2026-02-27 | 59.14 | $4.19 | 232420 |
| 2026-02-26 | 58.81 | $4.18 | 195625 |
| 2026-02-25 | 54.97 | $4.07 | 64711 |
| 2026-02-24 | 53.47 | $4.03 | 198546 |
| 2026-02-23 | 53.90 | $4.04 | 232318 |
| 2026-02-20 | 59.28 | $4.16 | 275300 |
| 2026-02-19 | 57.95 | $4.12 | 251100 |
| 2026-02-18 | 55.90 | $4.06 | 171048 |
| 2026-02-17 | 53.75 | $4.00 | 126500 |
| 2026-02-13 | 54.17 | $4.01 | 125526 |
| 2026-02-12 | 52.78 | $3.97 | 178300 |
| 2026-02-11 | 56.45 | $4.06 | 213700 |
| 2026-02-10 | 58.59 | $4.11 | 224306 |
| 2026-02-09 | 60.34 | $4.15 | 199700 |
| 2026-02-06 | 62.55 | $4.20 | 470300 |
| 2026-02-05 | 56.13 | $3.99 | 489013 |
| 2026-02-04 | 58.40 | $4.04 | 227825 |
| 2026-02-03 | 56.39 | $3.98 | 187104 |
| 2026-02-02 | 60.55 | $4.07 | 246835 |
| 2026-01-30 | 57.58 | $3.98 | 263806 |
| 2026-01-29 | 56.19 | $3.94 | 286612 |
| 2026-01-28 | 52.07 | $3.83 | 73706 |
| 2026-01-27 | 56.67 | $3.93 | 67109 |
| 2026-01-26 | 57.15 | $3.94 | 87847 |
| 2026-01-23 | 58.08 | $3.96 | 138600 |
| 2026-01-22 | 60.42 | $4.01 | 173645 |
| 2026-01-21 | 60.12 | $4.00 | 263269 |
| 2026-01-20 | 57.96 | $3.93 | 199329 |
| 2026-01-16 | 53.89 | $3.81 | 120529 |
| 2026-01-15 | 52.44 | $3.77 | 164704 |
| 2026-01-14 | 54.48 | $3.82 | 175312 |
| 2026-01-13 | 54.88 | $3.83 | 265600 |
| 2026-01-12 | 57.75 | $3.90 | 247300 |
| 2026-01-09 | 53.10 | $3.76 | 194702 |
| 2026-01-08 | 48.48 | $3.64 | 167300 |
| 2026-01-07 | 44.59 | $3.55 | 249139 |
| 2026-01-06 | 51.58 | $3.72 | 134839 |
| 2026-01-05 | 47.44 | $3.63 | 79933 |
| 2026-01-02 | 52.66 | $3.74 | 174000 |
| 2025-12-31 | 52.66 | $3.74 | 124000 |
| 2025-12-30 | 52.23 | $3.73 | 88100 |
| 2025-12-29 | 52.23 | $3.73 | 77726 |
| 2025-12-26 | 52.23 | $3.73 | 253835 |
| 2025-12-24 | 55.26 | $3.80 | 121846 |
| 2025-12-23 | 50.16 | $3.67 | 154600 |
| 2025-12-22 | 52.80 | $3.73 | 74244 |
| 2025-12-19 | 51.59 | $3.70 | 174000 |
| 2025-12-18 | 52.88 | $3.73 | 152237 |
| 2025-12-17 | 52.12 | $3.71 | 151901 |
| 2025-12-16 | 57.36 | $3.83 | 440000 |
| 2025-12-15 | 55.60 | $3.78 | 131222 |
| 2025-12-12 | 58.84 | $3.85 | 234715 |
| 2025-12-11 | 57.50 | $3.81 | 168943 |
| 2025-12-10 | 57.16 | $3.80 | 561600 |
| 2025-12-09 | 55.85 | $3.76 | 92647 |
| 2025-12-08 | 54.86 | $3.73 | 197400 |
| 2025-12-05 | 53.88 | $3.70 | 187711 |
| 2025-12-04 | 59.17 | $3.83 | 144000 |
| 2025-12-03 | 65.24 | $3.96 | 222450 |
| 2025-12-02 | 62.42 | $3.86 | 596200 |
| 2025-12-01 | 62.13 | $3.85 | 234450 |
| 2025-11-28 | 58.78 | $3.74 | 117600 |
| 2025-11-26 | 57.49 | $3.70 | 192430 |
| 2025-11-25 | 56.84 | $3.68 | 163045 |
| 2025-11-24 | 54.20 | $3.60 | 98133 |
| 2025-11-21 | 53.52 | $3.58 | 212312 |
| 2025-11-20 | 50.39 | $3.49 | 227223 |
| 2025-11-19 | 50.75 | $3.50 | 230800 |
| 2025-11-18 | 49.02 | $3.45 | 127500 |
| 2025-11-17 | 50.72 | $3.50 | 118900 |
| 2025-11-14 | 57.10 | $3.67 | 257700 |
| 2025-11-13 | 56.48 | $3.65 | 364909 |
| 2025-11-12 | 55.89 | $3.63 | 203034 |
| 2025-11-11 | 58.96 | $3.71 | 195845 |
| 2025-11-10 | 57.29 | $3.65 | 290600 |
| 2025-11-07 | 54.65 | $3.56 | 273116 |
| 2025-11-06 | 55.37 | $3.58 | 322000 |
| 2025-11-05 | 56.80 | $3.62 | 616744 |
| 2025-11-04 | 45.46 | $3.28 | 117946 |
| 2025-11-03 | 44.65 | $3.26 | 221513 |
| 2025-10-31 | 52.43 | $3.47 | 341023 |
| 2025-10-30 | 46.99 | $3.34 | 83064 |
| 2025-10-29 | 46.09 | $3.32 | 135900 |
| 2025-10-28 | 50.14 | $3.42 | 136500 |
| 2025-10-27 | 50.99 | $3.44 | 134800 |
| 2025-10-24 | 55.95 | $3.55 | 126824 |
| 2025-10-23 | 56.90 | $3.57 | 78664 |
| 2025-10-22 | 54.31 | $3.50 | 124100 |
| 2025-10-21 | 57.11 | $3.56 | 117500 |
| 2025-10-20 | 56.75 | $3.55 | 219201 |
| 2025-10-17 | 54.63 | $3.49 | 267718 |
| 2025-10-16 | 60.78 | $3.62 | 384727 |
| 2025-10-15 | 54.40 | $3.45 | 110400 |
| 2025-10-14 | 53.12 | $3.42 | 96200 |
| 2025-10-13 | 52.70 | $3.41 | 131500 |
| 2025-10-10 | 50.59 | $3.36 | 174500 |
| 2025-10-09 | 54.26 | $3.44 | 159545 |
| 2025-10-08 | 52.63 | $3.40 | 96200 |
| 2025-10-07 | 50.97 | $3.36 | 76300 |
| 2025-10-06 | 50.56 | $3.35 | 128435 |
| 2025-10-03 | 48.07 | $3.29 | 93647 |
| 2025-10-02 | 44.06 | $3.20 | 119216 |
| 2025-10-01 | 46.72 | $3.27 | 154300 |
| 2025-09-30 | 45.83 | $3.25 | 163238 |
| 2025-09-29 | 45.83 | $3.25 | 109361 |
| 2025-09-26 | 47.26 | $3.29 | 90200 |
| 2025-09-25 | 45.65 | $3.25 | 102600 |
| 2025-09-24 | 48.83 | $3.34 | 102400 |
| 2025-09-23 | 46.47 | $3.28 | 106200 |
| 2025-09-22 | 47.87 | $3.32 | 182431 |
| 2025-09-19 | 47.49 | $3.31 | 386702 |
| 2025-09-18 | 50.61 | $3.40 | 185800 |
| 2025-09-17 | 47.33 | $3.31 | 157300 |
| 2025-09-16 | 50.51 | $3.40 | 213000 |
| 2025-09-15 | 49.07 | $3.36 | 233936 |
| 2025-09-12 | 46.46 | $3.29 | 584400 |
| 2025-09-11 | 45.33 | $3.26 | 157600 |
| 2025-09-10 | 40.96 | $3.15 | 134600 |
| 2025-09-09 | 42.42 | $3.20 | 198530 |
| 2025-09-08 | 48.33 | $3.38 | 242960 |
| 2025-09-05 | 45.10 | $3.30 | 88000 |
| 2025-09-04 | 46.48 | $3.34 | 141300 |
| 2025-09-03 | 42.29 | $3.24 | 174300 |
| 2025-09-02 | 45.32 | $3.33 | 221000 |
| 2025-08-29 | 48.25 | $3.41 | 285134 |
| 2025-08-28 | 42.52 | $3.28 | 109246 |
| 2025-08-27 | 42.87 | $3.29 | 109100 |
| 2025-08-26 | 42.87 | $3.29 | 107800 |
| 2025-08-25 | 41.13 | $3.25 | 115214 |
| 2025-08-22 | 43.98 | $3.34 | 240400 |
| 2025-08-21 | 40.50 | $3.26 | 159300 |
| 2025-08-20 | 39.61 | $3.24 | 106100 |
| 2025-08-19 | 39.90 | $3.25 | 170826 |
| 2025-08-18 | 41.30 | $3.30 | 140631 |
| 2025-08-15 | 42.44 | $3.34 | 376800 |
| 2025-08-14 | 43.29 | $3.37 | 288700 |
| 2025-08-13 | 45.30 | $3.44 | 285354 |
| 2025-08-12 | 41.62 | $3.34 | 414511 |
| 2025-08-11 | 39.69 | $3.29 | 175015 |
| 2025-08-08 | 38.14 | $3.25 | 282300 |
| 2025-08-07 | 40.10 | $3.33 | 310900 |
| 2025-08-06 | 37.43 | $3.26 | 716334 |
| 2025-08-05 | 46.77 | $3.59 | 127516 |
| 2025-08-04 | 45.60 | $3.56 | 138800 |
| 2025-08-01 | 40.18 | $3.43 | 222753 |
| 2025-07-31 | 43.68 | $3.54 | 118007 |
| 2025-07-30 | 46.10 | $3.61 | 226114 |
| 2025-07-29 | 51.12 | $3.74 | 134900 |
| 2025-07-28 | 54.59 | $3.82 | 160342 |
| 2025-07-25 | 52.68 | $3.77 | 143908 |
| 2025-07-24 | 53.11 | $3.78 | 110243 |
| 2025-07-23 | 53.52 | $3.79 | 116100 |
| 2025-07-22 | 49.85 | $3.69 | 98600 |
| 2025-07-21 | 47.89 | $3.64 | 106728 |
| 2025-07-18 | 50.12 | $3.70 | 115005 |
| 2025-07-17 | 52.43 | $3.76 | 120200 |
| 2025-07-16 | 52.43 | $3.76 | 177020 |
| 2025-07-15 | 48.88 | $3.66 | 234404 |
| 2025-07-14 | 53.02 | $3.77 | 328133 |
| 2025-07-11 | 62.10 | $3.97 | 375500 |
| 2025-07-10 | 57.62 | $3.84 | 247241 |
| 2025-07-09 | 56.49 | $3.81 | 167400 |
| 2025-07-08 | 55.74 | $3.79 | 201316 |
| 2025-07-07 | 51.82 | $3.69 | 144500 |
| 2025-07-03 | 54.10 | $3.74 | 66800 |
| 2025-07-02 | 54.10 | $3.74 | 102000 |
| 2025-07-01 | 51.40 | $3.67 | 156809 |
| 2025-06-30 | 47.63 | $3.58 | 117814 |
| 2025-06-27 | 52.34 | $3.69 | 349714 |
| 2025-06-26 | 49.31 | $3.62 | 135600 |
| 2025-06-25 | 46.55 | $3.56 | 135011 |
| 2025-06-24 | 50.47 | $3.65 | 137334 |
| 2025-06-23 | 48.64 | $3.61 | 124042 |
| 2025-06-20 | 47.26 | $3.58 | 255200 |
| 2025-06-18 | 50.73 | $3.66 | 161044 |
| 2025-06-17 | 51.63 | $3.68 | 145501 |
| 2025-06-16 | 53.43 | $3.72 | 122800 |
| 2025-06-13 | 51.83 | $3.68 | 170849 |
| 2025-06-12 | 57.97 | $3.81 | 184830 |
| 2025-06-11 | 58.47 | $3.82 | 381415 |
| 2025-06-10 | 58.96 | $3.83 | 144400 |
| 2025-06-09 | 58.63 | $3.82 | 160400 |
| 2025-06-06 | 59.08 | $3.83 | 102800 |
| 2025-06-05 | 56.55 | $3.75 | 99546 |
| 2025-06-04 | 55.57 | $3.72 | 90300 |
| 2025-06-03 | 57.63 | $3.77 | 193500 |
| 2025-06-02 | 55.76 | $3.71 | 271200 |
| 2025-05-30 | 56.55 | $3.73 | 230608 |
| 2025-05-29 | 60.62 | $3.83 | 67100 |
| 2025-05-28 | 60.62 | $3.83 | 117900 |
| 2025-05-27 | 61.83 | $3.86 | 160200 |
| 2025-05-23 | 58.71 | $3.74 | 178549 |
| 2025-05-22 | 56.75 | $3.67 | 225332 |
| 2025-05-21 | 61.08 | $3.78 | 175946 |
| 2025-05-20 | 62.73 | $3.82 | 216800 |
| 2025-05-19 | 61.49 | $3.77 | 247909 |
| 2025-05-16 | 60.24 | $3.72 | 216100 |
| 2025-05-15 | 59.99 | $3.71 | 148000 |
| 2025-05-14 | 60.71 | $3.73 | 283123 |
| 2025-05-13 | 66.36 | $3.88 | 258830 |
| 2025-05-12 | 66.76 | $3.89 | 604104 |
| 2025-05-09 | 64.34 | $3.77 | 455500 |
| 2025-05-08 | 58.92 | $3.54 | 1.1M |
| 2025-05-07 | 41.68 | $3.07 | 126642 |
| 2025-05-06 | 42.04 | $3.08 | 151522 |
| 2025-05-05 | 41.57 | $3.07 | 117100 |
| 2025-05-02 | 44.70 | $3.16 | 180011 |
| 2025-05-01 | 44.25 | $3.15 | 208300 |
| 2025-04-30 | 41.59 | $3.09 | 154700 |
| 2025-04-29 | 42.89 | $3.13 | 194400 |
| 2025-04-28 | 40.68 | $3.08 | 216800 |
| 2025-04-25 | 42.23 | $3.13 | 294000 |
| 2025-04-24 | 39.61 | $3.07 | 172214 |
| 2025-04-23 | 35.45 | $2.98 | 157647 |
| 2025-04-22 | 33.01 | $2.93 | 189800 |
| 2025-04-21 | 32.52 | $2.92 | 267732 |
| 2025-04-17 | 31.10 | $2.89 | 180607 |
| 2025-04-16 | 32.18 | $2.94 | 157297 |
| 2025-04-15 | 33.72 | $3.01 | 149745 |
| 2025-04-14 | 33.94 | $3.02 | 312640 |
| 2025-04-11 | 29.08 | $2.91 | 1.2M |
| 2025-04-10 | 25.78 | $2.84 | 490136 |
| 2025-04-09 | 28.48 | $2.99 | 325017 |
| 2025-04-08 | 26.02 | $2.94 | 421914 |
| 2025-04-07 | 27.08 | $3.00 | 656232 |
| 2025-04-04 | 24.65 | $2.95 | 758100 |
| 2025-04-03 | 26.14 | $3.04 | 306125 |
| 2025-04-02 | 32.58 | $3.35 | 307800 |
| 2025-04-01 | 32.83 | $3.36 | 603200 |
| 2025-03-31 | 24.05 | $3.20 | 230216 |
| 2025-03-28 | 26.29 | $3.31 | 134100 |
| 2025-03-27 | 27.40 | $3.36 | 233229 |
| 2025-03-26 | 26.22 | $3.34 | 130500 |
| 2025-03-25 | 26.63 | $3.36 | 181300 |
| 2025-03-24 | 27.45 | $3.40 | 315506 |
| 2025-03-21 | 27.85 | $3.42 | 458343 |
| 2025-03-20 | 28.45 | $3.45 | 312000 |
| 2025-03-19 | 29.04 | $3.48 | 243700 |
| 2025-03-18 | 27.12 | $3.44 | 251200 |
| 2025-03-17 | 28.40 | $3.51 | 319600 |
| 2025-03-14 | 29.73 | $3.58 | 529229 |
| 2025-03-13 | 30.31 | $3.61 | 1.2M |
| 2025-03-12 | 48.63 | $4.22 | 185900 |
| 2025-03-11 | 49.09 | $4.23 | 141433 |
| 2025-03-10 | 47.18 | $4.19 | 315527 |
| 2025-03-07 | 47.18 | $4.19 | 291000 |
| 2025-03-06 | 42.31 | $4.09 | 210800 |
| 2025-03-05 | 36.15 | $3.98 | 245305 |
| 2025-03-04 | 33.71 | $3.94 | 321600 |
| 2025-03-03 | 35.31 | $3.99 | 426500 |
| 2025-02-28 | 43.60 | $4.20 | 127229 |
| 2025-02-27 | 41.10 | $4.16 | 138200 |
| 2025-02-26 | 44.88 | $4.24 | 69400 |
| 2025-02-25 | 41.69 | $4.19 | 111800 |
| 2025-02-24 | 43.61 | $4.23 | 222109 |
| 2025-02-21 | 42.35 | $4.21 | 113104 |
| 2025-02-20 | 49.11 | $4.34 | 56423 |
| 2025-02-19 | 52.81 | $4.40 | 63900 |
| 2025-02-18 | 51.65 | $4.38 | 93205 |
| 2025-02-14 | 49.91 | $4.35 | 104300 |
| 2025-02-13 | 49.33 | $4.34 | 143110 |
| 2025-02-12 | 41.65 | $4.22 | 90900 |
| 2025-02-11 | 43.21 | $4.25 | 67400 |
| 2025-02-10 | 43.21 | $4.25 | 179200 |
| 2025-02-07 | 43.70 | $4.26 | 149541 |
| 2025-02-06 | 45.67 | $4.30 | 113900 |
| 2025-02-05 | 48.26 | $4.35 | 186500 |
| 2025-02-04 | 45.32 | $4.30 | 110839 |
| 2025-02-03 | 41.53 | $4.24 | 123000 |
| 2025-01-31 | 47.82 | $4.36 | 138328 |
| 2025-01-30 | 49.00 | $4.38 | 135500 |
| 2025-01-29 | 43.74 | $4.30 | 120623 |
| 2025-01-28 | 43.74 | $4.30 | 133712 |
| 2025-01-27 | 44.78 | $4.32 | 125238 |
| 2025-01-24 | 46.36 | $4.35 | 130100 |
| 2025-01-23 | 47.41 | $4.37 | 116627 |
| 2025-01-22 | 50.70 | $4.43 | 217600 |
| 2025-01-21 | 51.26 | $4.44 | 151808 |
| 2025-01-17 | 48.55 | $4.39 | 207537 |
| 2025-01-16 | 47.44 | $4.37 | 120700 |
| 2025-01-15 | 47.44 | $4.37 | 152600 |
| 2025-01-14 | 45.30 | $4.33 | 90411 |
| 2025-01-13 | 44.77 | $4.32 | 183600 |
| 2025-01-10 | 39.14 | $4.22 | 176100 |
| 2025-01-08 | 40.72 | $4.26 | 160100 |
| 2025-01-07 | 43.20 | $4.32 | 163400 |
| 2025-01-06 | 44.05 | $4.34 | 127200 |
| 2025-01-03 | 42.98 | $4.32 | 144679 |
| 2025-01-02 | 44.18 | $4.35 | 188100 |
| 2024-12-31 | 43.68 | $4.34 | 208900 |
| 2024-12-30 | 43.20 | $4.33 | 122823 |
| 2024-12-27 | 44.65 | $4.37 | 132600 |
| 2024-12-26 | 47.29 | $4.44 | 147045 |
| 2024-12-24 | 50.09 | $4.51 | 98000 |
| 2024-12-23 | 47.56 | $4.45 | 230141 |
| 2024-12-20 | 46.26 | $4.42 | 845517 |
| 2024-12-19 | 41.19 | $4.31 | 304100 |
| 2024-12-18 | 41.19 | $4.31 | 265357 |
| 2024-12-17 | 48.29 | $4.50 | 150300 |
| 2024-12-16 | 47.84 | $4.49 | 164332 |
| 2024-12-13 | 47.41 | $4.48 | 182200 |
| 2024-12-12 | 48.17 | $4.50 | 251300 |
| 2024-12-11 | 49.30 | $4.53 | 481800 |
| 2024-12-10 | 45.67 | $4.44 | 258500 |
| 2024-12-09 | 47.84 | $4.50 | 162200 |
| 2024-12-06 | 48.94 | $4.53 | 174700 |
| 2024-12-05 | 50.04 | $4.56 | 134050 |
| 2024-12-04 | 48.58 | $4.52 | 199700 |
| 2024-12-03 | 46.73 | $4.47 | 326448 |
| 2024-12-02 | 44.85 | $4.42 | 448600 |
| 2024-11-29 | 49.14 | $4.55 | 129400 |
| 2024-11-27 | 46.91 | $4.49 | 248300 |
| 2024-11-26 | 47.24 | $4.50 | 126200 |
| 2024-11-25 | 49.89 | $4.58 | 155200 |
| 2024-11-22 | 49.21 | $4.56 | 137130 |
| 2024-11-21 | 48.22 | $4.53 | 131314 |
| 2024-11-20 | 45.51 | $4.45 | 282716 |
| 2024-11-19 | 44.48 | $4.42 | 297800 |
| 2024-11-18 | 47.02 | $4.51 | 313500 |
| 2024-11-15 | 44.33 | $4.43 | 299324 |
| 2024-11-14 | 42.24 | $4.37 | 308600 |
| 2024-11-13 | 40.11 | $4.31 | 487849 |
| 2024-11-12 | 40.11 | $4.31 | 1.1M |
| 2024-11-11 | 52.32 | $4.73 | 273100 |
| 2024-11-08 | 50.97 | $4.69 | 145500 |
| 2024-11-07 | 50.64 | $4.68 | 252534 |
| 2024-11-06 | 51.97 | $4.72 | 454609 |
| 2024-11-05 | 42.62 | $4.46 | 514800 |
| 2024-11-04 | 38.22 | $4.36 | 503615 |
| 2024-11-01 | 45.91 | $4.59 | 333900 |
| 2024-10-31 | 42.57 | $4.52 | 362133 |
| 2024-10-30 | 46.46 | $4.62 | 218608 |
| 2024-10-29 | 52.89 | $4.76 | 98111 |
| 2024-10-28 | 51.99 | $4.74 | 133517 |
| 2024-10-25 | 52.47 | $4.75 | 175100 |
| 2024-10-24 | 52.05 | $4.74 | 108400 |
| 2024-10-23 | 53.85 | $4.78 | 229810 |
| 2024-10-22 | 51.87 | $4.73 | 128500 |
| 2024-10-21 | 54.54 | $4.79 | 388562 |
| 2024-10-18 | 52.21 | $4.73 | 122400 |
| 2024-10-17 | 53.96 | $4.77 | 160305 |
| 2024-10-16 | 49.53 | $4.66 | 244141 |
| 2024-10-15 | 42.89 | $4.52 | 284913 |
| 2024-10-14 | 45.75 | $4.59 | 263017 |
| 2024-10-11 | 46.17 | $4.60 | 295900 |
| 2024-10-10 | 42.16 | $4.52 | 331046 |
| 2024-10-09 | 43.31 | $4.55 | 283618 |
| 2024-10-08 | 43.31 | $4.55 | 253500 |
| 2024-10-07 | 39.85 | $4.48 | 315400 |
| 2024-10-04 | 41.57 | $4.53 | 228700 |
| 2024-10-03 | 39.08 | $4.48 | 306100 |
| 2024-10-02 | 35.96 | $4.42 | 298910 |
| 2024-10-01 | 36.85 | $4.45 | 569835 |
| 2024-09-30 | 44.18 | $4.66 | 312100 |
| 2024-09-27 | 47.14 | $4.73 | 341634 |
| 2024-09-26 | 48.47 | $4.76 | 261046 |
| 2024-09-25 | 48.01 | $4.75 | 248400 |
| 2024-09-24 | 48.42 | $4.76 | 268104 |
| 2024-09-23 | 40.66 | $4.60 | 293323 |
| 2024-09-20 | 39.58 | $4.58 | 576400 |
| 2024-09-19 | 43.32 | $4.68 | 343044 |
| 2024-09-18 | 43.71 | $4.69 | 189443 |
| 2024-09-17 | 46.52 | $4.76 | 187100 |
| 2024-09-16 | 46.05 | $4.75 | 300317 |
| 2024-09-13 | 47.23 | $4.78 | 124700 |
| 2024-09-12 | 45.91 | $4.75 | 235400 |
| 2024-09-11 | 41.76 | $4.66 | 437833 |
| 2024-09-10 | 43.16 | $4.70 | 337847 |
| 2024-09-09 | 43.16 | $4.70 | 244237 |
| 2024-09-06 | 42.73 | $4.69 | 274500 |
| 2024-09-05 | 44.00 | $4.73 | 216905 |
| 2024-09-04 | 42.78 | $4.70 | 198815 |
| 2024-09-03 | 41.99 | $4.68 | 358722 |
| 2024-08-30 | 45.94 | $4.81 | 163334 |
| 2024-08-29 | 45.19 | $4.79 | 117431 |
| 2024-08-28 | 43.31 | $4.74 | 193400 |
| 2024-08-27 | 42.94 | $4.73 | 212200 |
| 2024-08-26 | 44.03 | $4.77 | 161135 |
| 2024-08-23 | 44.57 | $4.79 | 261300 |
| 2024-08-22 | 40.40 | $4.67 | 315606 |
| 2024-08-21 | 42.16 | $4.74 | 181000 |
| 2024-08-20 | 42.66 | $4.76 | 174705 |
| 2024-08-19 | 42.66 | $4.76 | 306617 |
| 2024-08-16 | 42.35 | $4.75 | 490928 |
| 2024-08-15 | 39.87 | $4.67 | 2.2M |
| 2024-08-14 | 36.98 | $4.58 | 456159 |
| 2024-08-13 | 33.60 | $4.48 | 542800 |
| 2024-08-12 | 33.77 | $4.49 | 676000 |
| 2024-08-09 | 35.32 | $4.58 | 954804 |
| 2024-08-08 | 42.25 | $4.92 | 285423 |
| 2024-08-07 | 38.54 | $4.81 | 235900 |
| 2024-08-06 | 37.85 | $4.79 | 266937 |
| 2024-08-05 | 33.61 | $4.67 | 506021 |
| 2024-08-02 | 37.91 | $4.88 | 532025 |
| 2024-08-01 | 44.34 | $5.13 | 177800 |
| 2024-07-31 | 51.66 | $5.35 | 382000 |
| 2024-07-30 | 51.66 | $5.35 | 164843 |
| 2024-07-29 | 51.66 | $5.35 | 188625 |
| 2024-07-26 | 54.10 | $5.42 | 207100 |
| 2024-07-25 | 53.80 | $5.41 | 370900 |
| 2024-07-24 | 54.13 | $5.42 | 243900 |
| 2024-07-23 | 61.31 | $5.62 | 254100 |
| 2024-07-22 | 58.43 | $5.51 | 246089 |
| 2024-07-19 | 52.30 | $5.31 | 198574 |
| 2024-07-18 | 56.24 | $5.41 | 237217 |
| 2024-07-17 | 63.51 | $5.57 | 418832 |
| 2024-07-16 | 65.00 | $5.60 | 353930 |
| 2024-07-15 | 64.47 | $5.58 | 543261 |
| 2024-07-12 | 59.85 | $5.42 | 366721 |
| 2024-07-11 | 58.57 | $5.38 | 304278 |
| 2024-07-10 | 54.43 | $5.26 | 91598 |
| 2024-07-09 | 52.55 | $5.21 | 124398 |
| 2024-07-08 | 53.82 | $5.24 | 180435 |
| 2024-07-05 | 49.59 | $5.13 | 150018 |
| 2024-07-03 | 50.80 | $5.16 | 112325 |
| 2024-07-02 | 47.14 | $5.07 | 121711 |
| 2024-07-01 | 43.13 | $4.98 | 167677 |
| 2024-06-28 | 44.19 | $5.01 | 612247 |
| 2024-06-27 | 38.95 | $4.90 | 164448 |
| 2024-06-26 | 37.95 | $4.88 | 164231 |
| 2024-06-25 | 39.49 | $4.93 | 155531 |
| 2024-06-24 | 41.08 | $4.98 | 151502 |
| 2024-06-21 | 41.72 | $5.00 | 274522 |
| 2024-06-20 | 42.99 | $5.04 | 79937 |
| 2024-06-18 | 47.07 | $5.16 | 209318 |
| 2024-06-17 | 44.57 | $5.10 | 349984 |
| 2024-06-14 | 48.17 | $5.20 | 107983 |
| 2024-06-13 | 52.61 | $5.31 | 101559 |
| 2024-06-12 | 53.47 | $5.33 | 315506 |
| 2024-06-11 | 50.82 | $5.26 | 104327 |
| 2024-06-10 | 48.84 | $5.21 | 174623 |
| 2024-06-07 | 48.05 | $5.19 | 195848 |
| 2024-06-06 | 52.28 | $5.30 | 143515 |
| 2024-06-05 | 52.28 | $5.30 | 179285 |
| 2024-06-04 | 60.61 | $5.49 | 186083 |
| 2024-06-03 | 62.09 | $5.52 | 454663 |
| 2024-05-31 | 65.11 | $5.58 | 145496 |
| 2024-05-30 | 61.55 | $5.46 | 352605 |
| 2024-05-29 | 64.69 | $5.52 | 129118 |
| 2024-05-28 | 64.69 | $5.52 | 196094 |
| 2024-05-24 | 66.21 | $5.55 | 127979 |
| 2024-05-23 | 67.21 | $5.57 | 153363 |
| 2024-05-22 | 71.86 | $5.66 | 242008 |
| 2024-05-21 | 72.92 | $5.68 | 648199 |
| 2024-05-20 | 69.25 | $5.51 | 427552 |
| 2024-05-17 | 65.88 | $5.38 | 206898 |
| 2024-05-16 | 65.88 | $5.38 | 270318 |
| 2024-05-15 | 63.67 | $5.30 | 442083 |
| 2024-05-14 | 63.39 | $5.29 | 259818 |
| 2024-05-13 | 59.51 | $5.16 | 233059 |
| 2024-05-10 | 56.84 | $5.08 | 635404 |
| 2024-05-09 | 61.67 | $5.18 | 256742 |
| 2024-05-08 | 61.67 | $5.18 | 149383 |
| 2024-05-07 | 63.12 | $5.21 | 182294 |
| 2024-05-06 | 61.40 | $5.15 | 159221 |
| 2024-05-03 | 57.28 | $5.02 | 178660 |
| 2024-05-02 | 53.27 | $4.91 | 117615 |
| 2024-05-01 | 54.15 | $4.93 | 128608 |
| 2024-04-30 | 51.89 | $4.87 | 132372 |
| 2024-04-29 | 52.71 | $4.89 | 187379 |
| 2024-04-26 | 51.99 | $4.87 | 124853 |
| 2024-04-25 | 52.76 | $4.89 | 108022 |
| 2024-04-24 | 56.30 | $4.98 | 137295 |
| 2024-04-23 | 55.99 | $4.97 | 110410 |
| 2024-04-22 | 55.69 | $4.96 | 141433 |
| 2024-04-19 | 53.26 | $4.88 | 121090 |
| 2024-04-18 | 52.01 | $4.84 | 189298 |
| 2024-04-17 | 51.40 | $4.82 | 141363 |
| 2024-04-16 | 55.10 | $4.93 | 226790 |
| 2024-04-15 | 55.79 | $4.95 | 252988 |
| 2024-04-12 | 58.23 | $5.02 | 127738 |
| 2024-04-11 | 63.50 | $5.16 | 173319 |
| 2024-04-10 | 59.52 | $5.00 | 422594 |
| 2024-04-09 | 68.37 | $5.20 | 198779 |
| 2024-04-08 | 67.45 | $5.16 | 202875 |
| 2024-04-05 | 70.37 | $5.22 | 267426 |
| 2024-04-04 | 78.42 | $5.37 | 297860 |
| 2024-04-03 | 78.26 | $5.36 | 355128 |
| 2024-04-02 | 77.15 | $5.29 | 206035 |
| 2024-04-01 | 78.23 | $5.31 | 211593 |
| 2024-03-28 | 79.29 | $5.33 | 306075 |
| 2024-03-27 | 78.60 | $5.28 | 317317 |
| 2024-03-26 | 77.91 | $5.23 | 222689 |
| 2024-03-25 | 78.39 | $5.24 | 363818 |
| 2024-03-22 | 78.00 | $5.21 | 472898 |
| 2024-03-21 | 77.62 | $5.18 | 470303 |
| 2024-03-20 | 77.49 | $5.17 | 591789 |
| 2024-03-19 | 75.97 | $5.05 | 781275 |
| 2024-03-18 | 74.03 | $4.91 | 811140 |
| 2024-03-15 | 69.70 | $4.65 | 1.2M |
| 2024-03-14 | 48.81 | $3.98 | 248436 |
| 2024-03-13 | 49.78 | $4.00 | 94095 |
| 2024-03-12 | 50.74 | $4.02 | 77389 |
| 2024-03-11 | 50.74 | $4.02 | 67386 |
| 2024-03-08 | 50.74 | $4.02 | 100271 |
| 2024-03-07 | 50.33 | $4.01 | 83698 |
| 2024-03-06 | 46.51 | $3.92 | 140664 |
| 2024-03-05 | 47.28 | $3.94 | 170353 |
| 2024-03-04 | 52.18 | $4.06 | 171853 |
| 2024-03-01 | 52.18 | $4.06 | 93136 |
| 2024-02-29 | 51.43 | $4.04 | 145642 |
| 2024-02-28 | 48.72 | $3.97 | 121274 |
| 2024-02-27 | 49.85 | $4.00 | 81911 |
| 2024-02-26 | 48.72 | $3.97 | 122450 |
| 2024-02-23 | 49.79 | $4.00 | 117485 |
| 2024-02-22 | 50.14 | $4.01 | 153331 |
| 2024-02-21 | 50.47 | $4.02 | 136985 |
| 2024-02-20 | 52.46 | $4.08 | 184411 |
| 2024-02-16 | 56.34 | $4.19 | 126306 |
| 2024-02-15 | 62.74 | $4.35 | 192134 |
| 2024-02-14 | 61.97 | $4.32 | 197876 |
| 2024-02-13 | 58.14 | $4.18 | 219463 |
| 2024-02-12 | 64.30 | $4.32 | 256067 |
| 2024-02-09 | 66.20 | $4.36 | 277380 |
| 2024-02-08 | 63.65 | $4.26 | 422620 |
| 2024-02-07 | 49.49 | $3.87 | 232740 |
| 2024-02-06 | 49.96 | $3.88 | 191948 |
| 2024-02-05 | 46.56 | $3.81 | 322183 |
| 2024-02-02 | 54.63 | $3.97 | 128500 |
| 2024-02-01 | 54.15 | $3.96 | 117707 |
| 2024-01-31 | 51.77 | $3.91 | 218996 |
| 2024-01-30 | 58.73 | $4.03 | 78673 |
| 2024-01-29 | 66.51 | $4.14 | 334195 |
| 2024-01-26 | 63.14 | $4.06 | 69053 |
| 2024-01-25 | 63.14 | $4.06 | 118221 |
| 2024-01-24 | 60.44 | $4.00 | 109022 |
| 2024-01-23 | 60.44 | $4.00 | 135255 |
| 2024-01-22 | 57.64 | $3.94 | 174732 |
| 2024-01-19 | 49.08 | $3.79 | 202440 |
| 2024-01-18 | 46.33 | $3.75 | 86728 |
| 2024-01-17 | 44.92 | $3.73 | 81632 |
| 2024-01-16 | 44.92 | $3.73 | 132936 |
| 2024-01-12 | 46.02 | $3.75 | 121561 |
| 2024-01-11 | 46.55 | $3.76 | 110477 |
| 2024-01-10 | 47.61 | $3.78 | 106503 |
| 2024-01-09 | 54.02 | $3.89 | 137361 |
| 2024-01-08 | 54.02 | $3.89 | 88655 |
| 2024-01-05 | 51.33 | $3.84 | 132636 |
| 2024-01-04 | 50.22 | $3.82 | 89392 |
| 2024-01-03 | 54.33 | $3.89 | 127466 |
| 2024-01-02 | 56.19 | $3.92 | 146633 |
| 2023-12-29 | 56.19 | $3.92 | 120723 |
| 2023-12-28 | 59.91 | $3.98 | 177002 |
| 2023-12-27 | 61.20 | $4.00 | 93400 |
| 2023-12-26 | 60.80 | $3.99 | 188133 |
| 2023-12-22 | 60.02 | $3.97 | 103283 |
| 2023-12-21 | 58.85 | $3.94 | 180696 |
| 2023-12-20 | 53.23 | $3.81 | 338240 |
| 2023-12-19 | 58.48 | $3.90 | 613913 |
| 2023-12-18 | 55.71 | $3.84 | 282718 |
| 2023-12-15 | 59.48 | $3.90 | 397862 |
| 2023-12-14 | 59.05 | $3.89 | 201416 |
| 2023-12-13 | 57.29 | $3.85 | 208071 |
| 2023-12-12 | 52.44 | $3.75 | 127748 |
| 2023-12-11 | 53.01 | $3.76 | 142661 |
| 2023-12-08 | 54.13 | $3.78 | 93418 |
| 2023-12-07 | 54.68 | $3.79 | 162580 |
| 2023-12-06 | 53.33 | $3.76 | 284142 |
| 2023-12-05 | 67.29 | $3.98 | 338925 |
| 2023-12-04 | 65.74 | $3.94 | 525301 |
| 2023-12-01 | 57.05 | $3.76 | 409893 |
| 2023-11-30 | 48.82 | $3.64 | 849258 |
| 2023-11-29 | 47.22 | $3.62 | 234500 |
| 2023-11-28 | 48.67 | $3.64 | 215120 |
| 2023-11-27 | 49.39 | $3.65 | 216480 |
| 2023-11-24 | 54.76 | $3.72 | 101699 |
| 2023-11-22 | 56.43 | $3.74 | 125427 |
| 2023-11-21 | 55.13 | $3.72 | 223234 |
| 2023-11-20 | 57.57 | $3.75 | 418067 |
| 2023-11-17 | 56.97 | $3.74 | 194796 |
| 2023-11-16 | 55.15 | $3.71 | 369786 |
| 2023-11-15 | 55.15 | $3.71 | 283458 |
| 2023-11-14 | 53.98 | $3.69 | 665117 |
| 2023-11-13 | 50.28 | $3.63 | 125038 |
| 2023-11-10 | 50.28 | $3.63 | 261663 |
| 2023-11-09 | 49.05 | $3.61 | 120702 |
| 2023-11-08 | 52.78 | $3.67 | 122992 |
| 2023-11-07 | 54.08 | $3.69 | 124465 |
| 2023-11-06 | 57.44 | $3.74 | 143013 |
| 2023-11-03 | 56.41 | $3.72 | 329626 |
| 2023-11-02 | 54.31 | $3.68 | 355600 |
| 2023-11-01 | 49.06 | $3.59 | 161820 |
| 2023-10-31 | 49.06 | $3.59 | 258038 |
| 2023-10-30 | 45.28 | $3.53 | 129113 |
| 2023-10-27 | 45.82 | $3.54 | 116649 |
| 2023-10-26 | 45.82 | $3.54 | 203246 |
| 2023-10-25 | 46.07 | $3.55 | 195379 |
| 2023-10-24 | 46.30 | $3.55 | 157113 |
| 2023-10-23 | 45.23 | $3.53 | 156690 |
| 2023-10-20 | 43.63 | $3.50 | 182238 |
| 2023-10-19 | 41.46 | $3.46 | 105350 |
| 2023-10-18 | 43.03 | $3.50 | 218247 |
| 2023-10-17 | 45.93 | $3.57 | 127371 |
| 2023-10-16 | 48.60 | $3.63 | 127115 |
| 2023-10-13 | 45.60 | $3.57 | 126984 |
| 2023-10-12 | 48.28 | $3.63 | 201620 |
| 2023-10-11 | 47.79 | $3.62 | 107962 |
| 2023-10-10 | 50.49 | $3.68 | 351231 |
| 2023-10-09 | 49.13 | $3.65 | 178075 |
| 2023-10-06 | 44.78 | $3.56 | 149908 |
| 2023-10-05 | 41.63 | $3.50 | 172215 |
| 2023-10-04 | 42.01 | $3.51 | 185848 |
| 2023-10-03 | 43.52 | $3.55 | 310734 |
| 2023-10-02 | 43.52 | $3.55 | 191749 |
| 2023-09-29 | 47.36 | $3.65 | 230291 |
| 2023-09-28 | 40.92 | $3.52 | 211687 |
| 2023-09-27 | 42.05 | $3.55 | 172181 |
| 2023-09-26 | 38.27 | $3.48 | 266798 |
| 2023-09-25 | 40.80 | $3.55 | 188944 |
| 2023-09-22 | 41.16 | $3.56 | 169777 |
| 2023-09-21 | 45.03 | $3.66 | 267836 |
| 2023-09-20 | 41.37 | $3.59 | 243432 |
| 2023-09-19 | 42.52 | $3.62 | 145382 |
| 2023-09-18 | 44.07 | $3.66 | 186888 |
| 2023-09-15 | 44.07 | $3.66 | 1.5M |
| 2023-09-14 | 47.19 | $3.74 | 697040 |
| 2023-09-13 | 39.59 | $3.59 | 231437 |
| 2023-09-12 | 43.12 | $3.68 | 238618 |
| 2023-09-11 | 38.48 | $3.60 | 257246 |
| 2023-09-08 | 36.64 | $3.57 | 235749 |
| 2023-09-07 | 36.99 | $3.58 | 455739 |
| 2023-09-06 | 38.39 | $3.62 | 252346 |
| 2023-09-05 | 40.19 | $3.67 | 323602 |
| 2023-09-01 | 45.01 | $3.79 | 107742 |
| 2023-08-31 | 45.88 | $3.81 | 144331 |
| 2023-08-30 | 46.30 | $3.82 | 62633 |
| 2023-08-29 | 46.30 | $3.82 | 76945 |
| 2023-08-28 | 47.09 | $3.84 | 94680 |
| 2023-08-25 | 47.09 | $3.84 | 110016 |
| 2023-08-24 | 44.08 | $3.77 | 119368 |
| 2023-08-23 | 45.85 | $3.82 | 173878 |
| 2023-08-22 | 42.80 | $3.75 | 154682 |
| 2023-08-21 | 42.36 | $3.74 | 255347 |
| 2023-08-18 | 40.62 | $3.70 | 416283 |
| 2023-08-17 | 41.21 | $3.72 | 208965 |
| 2023-08-16 | 42.38 | $3.76 | 151360 |
| 2023-08-15 | 42.67 | $3.77 | 220280 |
| 2023-08-14 | 49.36 | $3.98 | 335461 |
| 2023-08-11 | 42.42 | $3.81 | 242771 |
| 2023-08-10 | 40.12 | $3.76 | 161172 |
| 2023-08-09 | 40.74 | $3.78 | 144403 |
| 2023-08-08 | 43.95 | $3.88 | 311440 |
| 2023-08-07 | 37.39 | $3.74 | 242409 |
| 2023-08-04 | 36.38 | $3.72 | 525807 |
| 2023-08-03 | 42.97 | $3.92 | 185823 |
| 2023-08-02 | 46.57 | $4.01 | 93706 |
| 2023-08-01 | 46.09 | $4.00 | 77170 |
| 2023-07-31 | 45.63 | $3.99 | 91268 |
| 2023-07-28 | 43.33 | $3.94 | 76836 |
| 2023-07-27 | 44.77 | $3.98 | 134662 |
| 2023-07-26 | 43.43 | $3.95 | 157615 |
| 2023-07-25 | 44.46 | $3.98 | 106441 |
| 2023-07-24 | 46.54 | $4.04 | 169842 |
| 2023-07-21 | 47.25 | $4.06 | 158172 |
| 2023-07-20 | 47.59 | $4.07 | 123880 |
| 2023-07-19 | 48.93 | $4.11 | 108310 |
| 2023-07-18 | 50.28 | $4.15 | 111775 |
| 2023-07-17 | 48.25 | $4.09 | 88933 |
| 2023-07-14 | 47.91 | $4.08 | 121561 |
| 2023-07-13 | 48.82 | $4.11 | 181512 |
| 2023-07-12 | 46.24 | $4.03 | 180585 |
| 2023-07-11 | 48.26 | $4.10 | 199954 |
| 2023-07-10 | 50.04 | $4.16 | 187005 |
| 2023-07-07 | 45.59 | $4.02 | 177556 |
| 2023-07-06 | 40.56 | $3.88 | 120080 |
| 2023-07-05 | 42.99 | $3.97 | 87801 |
| 2023-07-03 | 46.84 | $4.10 | 83804 |
| 2023-06-30 | 48.75 | $4.16 | 157949 |
| 2023-06-29 | 48.42 | $4.15 | 193207 |
| 2023-06-28 | 43.91 | $4.02 | 198720 |
| 2023-06-27 | 40.49 | $3.93 | 208827 |
| 2023-06-26 | 45.14 | $4.09 | 236172 |
| 2023-06-23 | 46.73 | $4.14 | 4.8M |
| 2023-06-22 | 58.99 | $4.45 | 317292 |
| 2023-06-21 | 62.50 | $4.52 | 335033 |
| 2023-06-20 | 63.53 | $4.54 | 575783 |
| 2023-06-16 | 63.53 | $4.54 | 1.1M |
| 2023-06-15 | 65.48 | $4.58 | 329816 |
| 2023-06-14 | 63.35 | $4.50 | 269600 |
| 2023-06-13 | 64.77 | $4.53 | 235715 |
| 2023-06-12 | 66.18 | $4.56 | 175526 |
| 2023-06-09 | 67.11 | $4.58 | 142696 |
| 2023-06-08 | 67.56 | $4.59 | 199982 |
| 2023-06-07 | 68.43 | $4.61 | 326734 |
| 2023-06-06 | 67.84 | $4.58 | 448632 |
| 2023-06-05 | 63.27 | $4.37 | 203682 |
| 2023-06-02 | 61.53 | $4.30 | 203528 |
| 2023-06-01 | 58.62 | $4.19 | 386653 |
| 2023-05-31 | 57.22 | $4.14 | 330752 |
| 2023-05-30 | 49.42 | $3.90 | 215780 |
| 2023-05-26 | 50.51 | $3.93 | 229396 |
| 2023-05-25 | 43.37 | $3.75 | 67855 |
| 2023-05-24 | 43.37 | $3.75 | 265356 |
| 2023-05-23 | 44.66 | $3.79 | 257465 |
| 2023-05-22 | 49.97 | $3.94 | 277462 |
| 2023-05-19 | 51.52 | $3.98 | 152559 |
| 2023-05-18 | 51.90 | $3.99 | 295228 |
| 2023-05-17 | 56.27 | $4.10 | 150786 |
| 2023-05-16 | 53.93 | $4.03 | 109112 |
| 2023-05-15 | 52.90 | $4.00 | 255483 |
| 2023-05-12 | 51.17 | $3.95 | 111424 |
| 2023-05-11 | 53.02 | $4.00 | 221708 |
| 2023-05-10 | 53.02 | $4.00 | 151172 |
| 2023-05-09 | 50.10 | $3.91 | 90081 |
| 2023-05-08 | 50.76 | $3.93 | 109400 |
| 2023-05-05 | 49.48 | $3.89 | 149245 |
| 2023-05-04 | 47.55 | $3.83 | 82430 |
| 2023-05-03 | 49.04 | $3.88 | 214961 |
| 2023-05-02 | 43.30 | $3.71 | 119195 |
| 2023-05-01 | 47.81 | $3.86 | 133448 |
| 2023-04-28 | 47.46 | $3.85 | 153960 |
| 2023-04-27 | 43.54 | $3.74 | 172069 |
| 2023-04-26 | 42.05 | $3.70 | 123265 |
| 2023-04-25 | 38.98 | $3.62 | 255837 |
| 2023-04-24 | 41.88 | $3.73 | 105013 |
| 2023-04-21 | 42.70 | $3.76 | 181060 |
| 2023-04-20 | 45.23 | $3.85 | 187730 |
| 2023-04-19 | 43.46 | $3.80 | 112466 |
| 2023-04-18 | 44.27 | $3.83 | 223785 |
| 2023-04-17 | 47.37 | $3.94 | 359409 |
| 2023-04-14 | 41.74 | $3.78 | 279783 |
| 2023-04-13 | 39.44 | $3.72 | 281915 |
| 2023-04-12 | 38.67 | $3.70 | 226840 |
| 2023-04-11 | 43.67 | $3.89 | 420989 |
| 2023-04-10 | 42.93 | $3.87 | 254715 |
| 2023-04-06 | 38.74 | $3.76 | 477266 |
| 2023-04-05 | 38.99 | $3.77 | 235023 |
| 2023-04-04 | 38.99 | $3.77 | 470136 |
| 2023-04-03 | 43.50 | $3.95 | 899735 |
| 2023-03-31 | 40.21 | $3.86 | 195628 |
| 2023-03-30 | 40.71 | $3.88 | 221397 |
| 2023-03-29 | 39.64 | $3.85 | 267149 |
| 2023-03-28 | 40.81 | $3.90 | 320493 |
| 2023-03-27 | 34.60 | $3.73 | 239797 |
| 2023-03-24 | 36.30 | $3.81 | 592281 |
| 2023-03-23 | 38.55 | $3.91 | 290668 |
| 2023-03-22 | 40.97 | $4.01 | 359565 |
| 2023-03-21 | 48.48 | $4.27 | 391605 |
| 2023-03-20 | 43.97 | $4.15 | 252980 |
| 2023-03-17 | 45.55 | $4.20 | 580608 |
| 2023-03-16 | 53.57 | $4.42 | 261738 |
| 2023-03-15 | 58.94 | $4.54 | 192366 |
| 2023-03-14 | 57.60 | $4.50 | 223638 |
| 2023-03-13 | 54.78 | $4.42 | 172579 |
| 2023-03-10 | 62.14 | $4.57 | 474040 |
| 2023-03-09 | 57.02 | $4.43 | 253449 |
| 2023-03-08 | 55.38 | $4.39 | 155571 |
| 2023-03-07 | 54.97 | $4.38 | 97467 |
| 2023-03-06 | 62.58 | $4.52 | 188732 |
| 2023-03-03 | 59.94 | $4.45 | 199883 |
| 2023-03-02 | 57.51 | $4.39 | 163060 |
| 2023-03-01 | 55.81 | $4.35 | 141179 |
| 2023-02-28 | 54.51 | $4.32 | 110364 |
| 2023-02-27 | 51.82 | $4.26 | 76363 |
| 2023-02-24 | 53.32 | $4.29 | 89766 |
| 2023-02-23 | 58.10 | $4.38 | 87433 |
| 2023-02-22 | 56.45 | $4.34 | 149785 |
| 2023-02-21 | 55.62 | $4.32 | 143244 |
| 2023-02-17 | 57.71 | $4.36 | 104402 |
| 2023-02-16 | 57.71 | $4.36 | 117988 |
| 2023-02-15 | 57.35 | $4.35 | 125632 |
| 2023-02-14 | 51.88 | $4.21 | 78260 |
| 2023-02-13 | 52.80 | $4.23 | 81127 |
| 2023-02-10 | 54.17 | $4.26 | 139650 |
| 2023-02-09 | 53.40 | $4.24 | 252096 |
| 2023-02-08 | 54.26 | $4.26 | 432287 |
| 2023-02-07 | 50.07 | $4.15 | 491346 |
| 2023-02-06 | 50.07 | $4.15 | 280086 |
| 2023-02-03 | 54.59 | $4.26 | 123168 |
| 2023-02-02 | 57.74 | $4.33 | 329173 |
| 2023-02-01 | 59.13 | $4.36 | 125062 |
| 2023-01-31 | 59.13 | $4.36 | 212558 |
| 2023-01-30 | 54.52 | $4.22 | 108121 |
| 2023-01-27 | 59.53 | $4.33 | 122068 |
| 2023-01-26 | 62.51 | $4.39 | 222469 |
| 2023-01-25 | 60.64 | $4.33 | 90049 |
| 2023-01-24 | 61.61 | $4.35 | 206543 |
| 2023-01-23 | 59.12 | $4.27 | 125437 |
| 2023-01-20 | 57.81 | $4.23 | 149527 |
| 2023-01-19 | 57.17 | $4.21 | 87526 |
| 2023-01-18 | 57.59 | $4.22 | 200040 |
| 2023-01-17 | 57.29 | $4.21 | 285817 |
| 2023-01-13 | 62.73 | $4.34 | 341269 |
| 2023-01-12 | 61.39 | $4.29 | 411115 |
| 2023-01-11 | 56.65 | $4.13 | 306581 |
| 2023-01-10 | 55.68 | $4.10 | 529595 |
| 2023-01-09 | 50.80 | $3.96 | 368057 |
| 2023-01-06 | 50.43 | $3.95 | 376139 |
| 2023-01-05 | 49.34 | $3.92 | 172347 |
| 2023-01-04 | 49.34 | $3.92 | 221308 |
| 2023-01-03 | 51.73 | $3.99 | 316059 |
| 2022-12-30 | 60.47 | $4.21 | 256265 |
| 2022-12-29 | 62.76 | $4.26 | 518718 |
| 2022-12-28 | 61.37 | $4.21 | 613402 |
| 2022-12-27 | 58.26 | $4.11 | 246885 |
| 2022-12-23 | 54.09 | $3.98 | 298428 |
| 2022-12-22 | 51.90 | $3.92 | 298745 |
| 2022-12-21 | 46.65 | $3.79 | 421544 |
| 2022-12-20 | 42.52 | $3.70 | 381324 |
| 2022-12-19 | 31.98 | $3.51 | 348886 |
| 2022-12-16 | 34.51 | $3.59 | 273888 |
| 2022-12-15 | 34.84 | $3.60 | 286492 |
| 2022-12-14 | 38.29 | $3.70 | 125978 |
| 2022-12-13 | 38.66 | $3.71 | 358858 |
| 2022-12-12 | 39.73 | $3.74 | 140511 |
| 2022-12-09 | 39.20 | $3.73 | 166379 |
| 2022-12-08 | 41.29 | $3.79 | 157368 |
| 2022-12-07 | 42.74 | $3.83 | 156015 |
| 2022-12-06 | 43.46 | $3.85 | 192260 |
| 2022-12-05 | 48.53 | $3.98 | 120145 |
| 2022-12-02 | 53.55 | $4.09 | 170466 |
| 2022-12-01 | 51.83 | $4.05 | 148398 |
| 2022-11-30 | 55.76 | $4.13 | 296434 |
| 2022-11-29 | 53.67 | $4.08 | 104194 |
| 2022-11-28 | 54.65 | $4.10 | 179157 |
| 2022-11-25 | 55.62 | $4.12 | 106237 |
| 2022-11-23 | 54.08 | $4.08 | 297764 |
| 2022-11-22 | 48.10 | $3.94 | 143453 |
| 2022-11-21 | 45.20 | $3.88 | 201594 |
| 2022-11-18 | 44.71 | $3.87 | 112015 |
| 2022-11-17 | 45.48 | $3.89 | 191091 |
| 2022-11-16 | 47.02 | $3.93 | 135527 |
| 2022-11-15 | 47.40 | $3.94 | 181051 |
| 2022-11-14 | 45.73 | $3.90 | 260668 |
| 2022-11-11 | 50.30 | $4.02 | 132508 |
| 2022-11-10 | 48.67 | $3.98 | 307695 |
| 2022-11-09 | 47.03 | $3.94 | 204322 |
| 2022-11-08 | 49.28 | $4.00 | 209782 |
| 2022-11-07 | 49.46 | $4.01 | 434232 |
| 2022-11-04 | 45.74 | $3.91 | 589762 |
| 2022-11-03 | 47.86 | $3.97 | 161959 |
| 2022-11-02 | 50.84 | $4.05 | 184742 |
| 2022-11-01 | 54.03 | $4.13 | 436493 |
| 2022-10-31 | 48.67 | $3.99 | 1.8M |
| 2022-10-28 | 44.73 | $3.90 | 562318 |
| 2022-10-27 | 46.62 | $3.95 | 303208 |
| 2022-10-26 | 45.30 | $3.92 | 401338 |
| 2022-10-25 | 43.08 | $3.87 | 372543 |
| 2022-10-24 | 36.74 | $3.74 | 246663 |
| 2022-10-21 | 37.66 | $3.77 | 1.3M |
| 2022-10-20 | 28.61 | $3.61 | 416461 |
| 2022-10-19 | 28.61 | $3.61 | 768633 |
| 2022-10-18 | 30.61 | $3.69 | 410964 |
| 2022-10-17 | 31.00 | $3.71 | 1.2M |
| 2022-10-14 | 32.16 | $3.75 | 169682 |
| 2022-10-13 | 33.48 | $3.80 | 413194 |
| 2022-10-12 | 33.48 | $3.80 | 56372 |
| 2022-10-11 | 33.48 | $3.80 | 147796 |
| 2022-10-10 | 34.71 | $3.85 | 58275 |
| 2022-10-07 | 38.44 | $3.99 | 179317 |
| 2022-10-06 | 41.47 | $4.09 | 102995 |
| 2022-10-05 | 44.12 | $4.17 | 58382 |
| 2022-10-04 | 46.21 | $4.23 | 157757 |
| 2022-10-03 | 38.32 | $4.06 | 98057 |
| 2022-09-30 | 37.29 | $4.04 | 118995 |
| 2022-09-29 | 35.76 | $4.01 | 135115 |
| 2022-09-28 | 37.80 | $4.08 | 166024 |
| 2022-09-27 | 34.24 | $4.01 | 78958 |
| 2022-09-26 | 34.24 | $4.01 | 161932 |
| 2022-09-23 | 35.02 | $4.04 | 114285 |
| 2022-09-22 | 37.15 | $4.12 | 68658 |
| 2022-09-21 | 37.15 | $4.12 | 119675 |
| 2022-09-20 | 39.31 | $4.20 | 95038 |
| 2022-09-19 | 39.58 | $4.21 | 186545 |
| 2022-09-16 | 41.22 | $4.27 | 503802 |
| 2022-09-15 | 36.66 | $4.16 | 136141 |
| 2022-09-14 | 36.91 | $4.17 | 162947 |
| 2022-09-13 | 37.39 | $4.19 | 134207 |
| 2022-09-12 | 38.58 | $4.24 | 101190 |
| 2022-09-09 | 37.44 | $4.21 | 110667 |
| 2022-09-08 | 33.97 | $4.12 | 137607 |
| 2022-09-07 | 34.58 | $4.15 | 156388 |
| 2022-09-06 | 35.80 | $4.21 | 222910 |
| 2022-09-02 | 37.03 | $4.27 | 143054 |
| 2022-09-01 | 38.95 | $4.36 | 218374 |
| 2022-08-31 | 41.93 | $4.49 | 150194 |
| 2022-08-30 | 42.41 | $4.51 | 174000 |
| 2022-08-29 | 44.07 | $4.58 | 131106 |
| 2022-08-26 | 44.54 | $4.60 | 153782 |
| 2022-08-25 | 48.49 | $4.76 | 133403 |
| 2022-08-24 | 45.63 | $4.66 | 162192 |
| 2022-08-23 | 46.61 | $4.70 | 320180 |
| 2022-08-22 | 49.94 | $4.83 | 295664 |
| 2022-08-19 | 45.99 | $4.69 | 477196 |
| 2022-08-18 | 47.78 | $4.76 | 212289 |
| 2022-08-17 | 43.29 | $4.61 | 263970 |
| 2022-08-16 | 46.05 | $4.72 | 331568 |
| 2022-08-15 | 48.17 | $4.80 | 175609 |
| 2022-08-12 | 50.09 | $4.87 | 177807 |
| 2022-08-11 | 48.99 | $4.83 | 361471 |
| 2022-08-10 | 54.41 | $5.02 | 254449 |
| 2022-08-09 | 49.67 | $4.85 | 254189 |
| 2022-08-08 | 54.41 | $5.00 | 184626 |
| 2022-08-05 | 56.10 | $5.05 | 207075 |
| 2022-08-04 | 56.77 | $5.07 | 405936 |
| 2022-08-03 | 55.25 | $5.01 | 341094 |
| 2022-08-02 | 56.51 | $5.05 | 132908 |
| 2022-08-01 | 56.51 | $5.05 | 198695 |
| 2022-07-29 | 56.28 | $5.04 | 235041 |
| 2022-07-28 | 53.29 | $4.91 | 214235 |
| 2022-07-27 | 49.50 | $4.76 | 121956 |
| 2022-07-26 | 48.44 | $4.72 | 165187 |
| 2022-07-25 | 48.18 | $4.71 | 130245 |
| 2022-07-22 | 50.34 | $4.80 | 126416 |
| 2022-07-21 | 50.58 | $4.81 | 216102 |
| 2022-07-20 | 52.22 | $4.88 | 133572 |
| 2022-07-19 | 51.36 | $4.84 | 232672 |
| 2022-07-18 | 50.94 | $4.82 | 122305 |
| 2022-07-15 | 52.90 | $4.91 | 171637 |
| 2022-07-14 | 55.36 | $5.02 | 154818 |
| 2022-07-13 | 56.96 | $5.09 | 212684 |
| 2022-07-12 | 58.34 | $5.15 | 700113 |
| 2022-07-11 | 59.94 | $5.22 | 677618 |
| 2022-07-08 | 58.71 | $5.14 | 633137 |
| 2022-07-07 | 54.19 | $4.87 | 667935 |
| 2022-07-06 | 52.16 | $4.76 | 617519 |
| 2022-07-05 | 52.16 | $4.76 | 740180 |
| 2022-07-01 | 47.80 | $4.53 | 1.0M |
| 2022-06-30 | 59.15 | $5.04 | 673334 |
| 2022-06-29 | 62.18 | $5.15 | 776949 |
| 2022-06-28 | 61.50 | $5.11 | 624284 |
| 2022-06-27 | 62.30 | $5.14 | 911914 |
| 2022-06-24 | 60.34 | $5.02 | 7.0M |
| 2022-06-23 | 56.79 | $4.82 | 698050 |
| 2022-06-22 | 56.23 | $4.79 | 939602 |
| 2022-06-21 | 56.05 | $4.78 | 856185 |
| 2022-06-17 | 48.16 | $4.39 | 814524 |
| 2022-06-16 | 44.53 | $4.24 | 725209 |
| 2022-06-15 | 49.11 | $4.45 | 658456 |
| 2022-06-14 | 44.74 | $4.28 | 512362 |
| 2022-06-13 | 46.76 | $4.37 | 571073 |
| 2022-06-10 | 52.80 | $4.61 | 401754 |
| 2022-06-09 | 53.91 | $4.65 | 603646 |
| 2022-06-08 | 52.25 | $4.58 | 438682 |
| 2022-06-07 | 52.76 | $4.60 | 778538 |
| 2022-06-06 | 46.21 | $4.34 | 598085 |
| 2022-06-03 | 48.68 | $4.44 | 694222 |
| 2022-06-02 | 52.40 | $4.58 | 742462 |
| 2022-06-01 | 53.79 | $4.63 | 644123 |
| 2022-05-31 | 58.21 | $4.78 | 646778 |
| 2022-05-27 | 57.10 | $4.73 | 962091 |
| 2022-05-26 | 55.28 | $4.65 | 573901 |
| 2022-05-25 | 50.29 | $4.45 | 476891 |
| 2022-05-24 | 46.90 | $4.33 | 510457 |
| 2022-05-23 | 48.47 | $4.39 | 439822 |
| 2022-05-20 | 46.49 | $4.32 | 399592 |
| 2022-05-19 | 46.73 | $4.33 | 423943 |
| 2022-05-18 | 47.68 | $4.37 | 653460 |
| 2022-05-17 | 53.35 | $4.59 | 491191 |
| 2022-05-16 | 50.29 | $4.47 | 575674 |
| 2022-05-13 | 50.29 | $4.47 | 502853 |
| 2022-05-12 | 51.56 | $4.52 | 474603 |
| 2022-05-11 | 55.00 | $4.65 | 790162 |
| 2022-05-10 | 55.54 | $4.67 | 654645 |
| 2022-05-09 | 53.59 | $4.58 | 549539 |
| 2022-05-06 | 52.49 | $4.53 | 361150 |
| 2022-05-05 | 53.45 | $4.57 | 440546 |
| 2022-05-04 | 59.99 | $4.82 | 560671 |
| 2022-05-03 | 61.12 | $4.86 | 409781 |
| 2022-05-02 | 60.23 | $4.81 | 511507 |
| 2022-04-29 | 58.03 | $4.69 | 495419 |
| 2022-04-28 | 64.54 | $4.92 | 1.0M |
| 2022-04-27 | 51.81 | $4.35 | 452722 |
| 2022-04-26 | 53.08 | $4.39 | 343075 |
| 2022-04-25 | 54.34 | $4.43 | 317727 |
| 2022-04-22 | 53.56 | $4.40 | 283251 |
| 2022-04-21 | 53.56 | $4.40 | 362968 |
| 2022-04-20 | 55.58 | $4.47 | 256713 |
| 2022-04-19 | 57.65 | $4.54 | 306591 |
| 2022-04-18 | 53.92 | $4.38 | 280718 |
| 2022-04-14 | 54.49 | $4.40 | 234627 |
| 2022-04-13 | 56.47 | $4.47 | 236592 |
| 2022-04-12 | 55.60 | $4.43 | 277418 |
| 2022-04-11 | 58.39 | $4.53 | 203349 |
| 2022-04-08 | 59.81 | $4.58 | 215969 |
| 2022-04-07 | 59.25 | $4.55 | 242001 |
| 2022-04-06 | 61.44 | $4.63 | 379155 |
| 2022-04-05 | 59.67 | $4.53 | 241961 |
| 2022-04-04 | 62.69 | $4.64 | 516214 |
| 2022-04-01 | 64.09 | $4.69 | 470357 |
| 2022-03-31 | 61.12 | $4.51 | 801167 |
| 2022-03-30 | 54.46 | $4.18 | 324249 |
| 2022-03-29 | 52.01 | $4.07 | 388717 |
| 2022-03-28 | 47.12 | $3.88 | 248106 |
| 2022-03-25 | 48.10 | $3.92 | 523768 |
| 2022-03-24 | 47.84 | $3.91 | 210369 |
| 2022-03-23 | 49.72 | $3.99 | 526895 |
| 2022-03-22 | 48.52 | $3.94 | 361743 |
| 2022-03-21 | 43.95 | $3.76 | 361903 |
| 2022-03-18 | 44.79 | $3.80 | 294215 |
| 2022-03-17 | 44.54 | $3.79 | 146620 |
| 2022-03-16 | 43.57 | $3.75 | 460888 |
| 2022-03-15 | 42.36 | $3.70 | 283048 |
| 2022-03-14 | 32.83 | $3.35 | 244183 |
| 2022-03-11 | 35.71 | $3.53 | 252803 |
| 2022-03-10 | 39.37 | $3.73 | 152707 |
| 2022-03-09 | 39.75 | $3.75 | 200183 |
| 2022-03-08 | 34.57 | $3.58 | 221962 |
| 2022-03-07 | 33.93 | $3.56 | 254465 |
| 2022-03-04 | 35.57 | $3.66 | 192926 |
| 2022-03-03 | 35.82 | $3.68 | 153172 |
| 2022-03-02 | 39.75 | $3.90 | 160356 |
| 2022-03-01 | 35.25 | $3.75 | 160428 |
| 2022-02-28 | 36.64 | $3.83 | 237480 |
| 2022-02-25 | 37.87 | $3.90 | 161863 |
| 2022-02-24 | 38.95 | $3.96 | 341224 |
| 2022-02-23 | 31.93 | $3.73 | 231067 |
| 2022-02-22 | 32.70 | $3.78 | 320630 |
| 2022-02-18 | 35.31 | $3.94 | 300806 |
| 2022-02-17 | 37.26 | $4.05 | 299931 |
| 2022-02-16 | 42.74 | $4.32 | 88238 |
| 2022-02-15 | 42.96 | $4.33 | 177485 |
| 2022-02-14 | 40.61 | $4.25 | 214461 |
| 2022-02-11 | 37.56 | $4.15 | 434912 |
| 2022-02-10 | 40.53 | $4.30 | 244128 |
| 2022-02-09 | 42.89 | $4.41 | 287605 |
| 2022-02-08 | 43.11 | $4.42 | 563082 |
| 2022-02-07 | 38.05 | $4.25 | 294666 |
| 2022-02-04 | 38.24 | $4.26 | 255064 |
| 2022-02-03 | 36.43 | $4.20 | 397215 |
| 2022-02-02 | 41.43 | $4.46 | 249267 |
| 2022-02-01 | 42.28 | $4.50 | 334351 |
| 2022-01-31 | 42.28 | $4.50 | 346951 |
| 2022-01-28 | 31.52 | $4.16 | 382162 |
| 2022-01-27 | 32.53 | $4.22 | 475269 |
| 2022-01-26 | 34.47 | $4.33 | 518856 |
| 2022-01-25 | 32.38 | $4.27 | 280140 |
| 2022-01-24 | 33.39 | $4.33 | 764994 |
| 2022-01-21 | 33.56 | $4.34 | 362976 |
| 2022-01-20 | 34.04 | $4.37 | 414030 |
| 2022-01-19 | 36.18 | $4.50 | 315675 |
| 2022-01-18 | 37.55 | $4.58 | 324689 |
| 2022-01-14 | 41.49 | $4.79 | 259907 |
| 2022-01-13 | 42.50 | $4.84 | 185386 |
| 2022-01-12 | 43.10 | $4.87 | 261929 |
| 2022-01-11 | 44.28 | $4.93 | 251232 |
| 2022-01-10 | 45.47 | $4.99 | 261832 |
| 2022-01-07 | 47.06 | $5.07 | 241335 |
| 2022-01-06 | 46.73 | $5.06 | 300980 |
| 2022-01-05 | 47.01 | $5.07 | 298420 |
| 2022-01-04 | 49.65 | $5.21 | 217593 |
| 2022-01-03 | 52.25 | $5.34 | 260395 |
| 2021-12-31 | 48.09 | $5.13 | 613734 |
| 2021-12-30 | 49.65 | $5.21 | 339791 |
| 2021-12-29 | 48.66 | $5.16 | 277002 |
| 2021-12-28 | 50.55 | $5.26 | 264103 |
| 2021-12-27 | 50.93 | $5.28 | 299760 |
| 2021-12-23 | 50.05 | $5.23 | 187003 |
| 2021-12-22 | 49.87 | $5.22 | 496146 |
| 2021-12-21 | 45.23 | $4.96 | 295773 |
| 2021-12-20 | 41.04 | $4.75 | 320831 |
| 2021-12-17 | 44.76 | $4.99 | 431846 |
| 2021-12-16 | 43.12 | $4.91 | 301179 |
| 2021-12-15 | 43.74 | $4.95 | 370203 |
| 2021-12-14 | 40.73 | $4.80 | 379818 |
| 2021-12-13 | 44.99 | $5.08 | 305970 |
| 2021-12-10 | 46.31 | $5.16 | 273437 |
| 2021-12-09 | 46.12 | $5.15 | 257162 |
| 2021-12-08 | 45.40 | $5.11 | 244661 |
| 2021-12-07 | 38.55 | $4.76 | 346150 |
| 2021-12-06 | 35.00 | $4.60 | 296896 |
| 2021-12-03 | 37.85 | $4.82 | 356112 |
| 2021-12-02 | 40.11 | $4.98 | 423228 |
| 2021-12-01 | 34.04 | $4.72 | 478592 |
| 2021-11-30 | 36.47 | $4.90 | 333438 |
| 2021-11-29 | 39.13 | $5.08 | 493167 |
| 2021-11-26 | 40.85 | $5.19 | 265303 |
| 2021-11-24 | 43.16 | $5.33 | 184719 |
| 2021-11-23 | 42.05 | $5.28 | 465127 |
| 2021-11-22 | 41.18 | $5.24 | 485561 |
| 2021-11-19 | 42.70 | $5.34 | 199023 |
| 2021-11-18 | 45.59 | $5.52 | 548719 |
| 2021-11-17 | 48.17 | $5.67 | 278605 |
| 2021-11-16 | 50.53 | $5.80 | 447860 |
| 2021-11-15 | 45.03 | $5.52 | 273732 |
| 2021-11-12 | 44.82 | $5.51 | 150487 |
| 2021-11-11 | 42.98 | $5.42 | 186458 |
| 2021-11-10 | 44.22 | $5.50 | 397682 |
| 2021-11-09 | 47.68 | $5.71 | 920226 |
| 2021-11-08 | 43.70 | $5.51 | 155690 |
| 2021-11-05 | 43.70 | $5.51 | 373344 |
| 2021-11-04 | 41.70 | $5.41 | 289110 |
| 2021-11-03 | 43.16 | $5.51 | 244801 |
| 2021-11-02 | 43.44 | $5.53 | 288700 |
| 2021-11-01 | 48.53 | $5.86 | 224990 |
| 2021-10-29 | 46.17 | $5.73 | 224679 |
| 2021-10-28 | 43.92 | $5.61 | 247510 |
| 2021-10-27 | 39.72 | $5.40 | 130741 |
| 2021-10-26 | 40.27 | $5.44 | 190562 |
| 2021-10-25 | 40.94 | $5.49 | 220140 |
| 2021-10-22 | 41.46 | $5.53 | 305092 |
| 2021-10-21 | 43.43 | $5.68 | 210549 |
| 2021-10-20 | 45.20 | $5.81 | 169771 |
| 2021-10-19 | 43.52 | $5.71 | 322743 |
| 2021-10-18 | 39.83 | $5.50 | 474640 |
| 2021-10-15 | 39.65 | $5.49 | 296367 |
| 2021-10-14 | 39.99 | $5.52 | 336091 |
| 2021-10-13 | 41.10 | $5.62 | 304640 |
| 2021-10-12 | 39.67 | $5.53 | 697672 |
| 2021-10-11 | 42.04 | $5.75 | 267725 |
| 2021-10-08 | 43.04 | $5.84 | 472089 |
| 2021-10-07 | 45.19 | $6.03 | 358046 |
| 2021-10-06 | 43.64 | $5.92 | 587993 |
| 2021-10-05 | 45.30 | $6.07 | 1.1M |
| 2021-10-04 | 47.59 | $6.27 | 878830 |
| 2021-10-01 | 55.77 | $6.88 | 748935 |
| 2021-09-30 | 54.68 | $6.79 | 2.1M |
| 2021-09-29 | 57.84 | $7.00 | 477548 |
| 2021-09-28 | 55.27 | $6.78 | 370801 |
| 2021-09-27 | 59.85 | $7.07 | 326642 |
| 2021-09-24 | 61.01 | $7.14 | 895811 |
| 2021-09-23 | 61.17 | $7.15 | 811895 |
| 2021-09-22 | 55.48 | $6.64 | 216330 |
| 2021-09-21 | 56.41 | $6.70 | 220333 |
| 2021-09-20 | 54.49 | $6.54 | 389926 |
| 2021-09-17 | 61.03 | $6.95 | 1.2M |
| 2021-09-16 | 58.24 | $6.71 | 527630 |
| 2021-09-15 | 52.91 | $6.31 | 250657 |
| 2021-09-14 | 57.06 | $6.55 | 364752 |
| 2021-09-13 | 59.85 | $6.70 | 422120 |
| 2021-09-10 | 63.91 | $6.91 | 1.4M |
| 2021-09-09 | 55.44 | $6.30 | 224089 |
| 2021-09-08 | 56.69 | $6.36 | 316625 |
| 2021-09-07 | 65.34 | $6.73 | 329999 |
| 2021-09-03 | 63.33 | $6.59 | 354539 |
| 2021-09-02 | 60.20 | $6.39 | 872498 |
| 2021-09-01 | 59.03 | $6.32 | 1.2M |
| 2021-08-31 | 54.91 | $6.09 | 535191 |
| 2021-08-30 | 50.83 | $5.89 | 493554 |
| 2021-08-27 | 46.95 | $5.72 | 177044 |
| 2021-08-26 | 45.26 | $5.65 | 134040 |
| 2021-08-25 | 46.88 | $5.73 | 379593 |
| 2021-08-24 | 49.40 | $5.85 | 145879 |
| 2021-08-23 | 49.19 | $5.84 | 134067 |
| 2021-08-20 | 41.05 | $5.50 | 168079 |
| 2021-08-19 | 37.99 | $5.39 | 186925 |
| 2021-08-18 | 39.04 | $5.45 | 153061 |
| 2021-08-17 | 39.39 | $5.47 | 185928 |
| 2021-08-16 | 40.75 | $5.55 | 414885 |
| 2021-08-13 | 44.40 | $5.75 | 220293 |
| 2021-08-12 | 45.97 | $5.83 | 213103 |
| 2021-08-11 | 49.94 | $6.02 | 120396 |
| 2021-08-10 | 48.38 | $5.95 | 148972 |
| 2021-08-09 | 47.94 | $5.93 | 81575 |
| 2021-08-06 | 47.73 | $5.92 | 120229 |
| 2021-08-05 | 45.40 | $5.81 | 141441 |
| 2021-08-04 | 41.35 | $5.63 | 108733 |
| 2021-08-03 | 41.51 | $5.64 | 148836 |
| 2021-08-02 | 43.29 | $5.75 | 167248 |
| 2021-07-30 | 40.89 | $5.64 | 175496 |
| 2021-07-29 | 41.49 | $5.68 | 209895 |
| 2021-07-28 | 42.55 | $5.75 | 172728 |
| 2021-07-27 | 40.92 | $5.67 | 227600 |
| 2021-07-26 | 43.40 | $5.84 | 140736 |
| 2021-07-23 | 43.55 | $5.85 | 195274 |
| 2021-07-22 | 44.85 | $5.94 | 130182 |
| 2021-07-21 | 49.38 | $6.23 | 211138 |
| 2021-07-20 | 46.18 | $6.05 | 397873 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.32
2026-07-17
Close Price
$4.54
Vol: 292908
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -60.32 | $4.54 | 292908 |
| 2026-07-16 | -71.43 | $4.47 | 196832 |
| 2026-07-15 | -74.60 | $4.45 | 131500 |
| 2026-07-14 | -87.30 | $4.37 | 135700 |
| 2026-07-13 | -80.95 | $4.41 | 112829 |
| 2026-07-10 | -79.37 | $4.42 | 515900 |
| 2026-07-09 | -90.00 | $4.38 | 694600 |
| 2026-07-08 | -85.19 | $4.46 | 154944 |
| 2026-07-07 | -87.04 | $4.45 | 293831 |
| 2026-07-06 | -95.45 | $4.50 | 214913 |
| 2026-07-02 | -100.00 | $4.54 | 183246 |
| 2026-07-01 | -64.71 | $4.70 | 184600 |
| 2026-06-30 | -76.47 | $4.66 | 221100 |
| 2026-06-29 | -76.47 | $4.66 | 334122 |
| 2026-06-26 | -67.65 | $4.69 | 786735 |
| 2026-06-25 | -64.71 | $4.70 | 129700 |
| 2026-06-24 | -64.71 | $4.70 | 186115 |
| 2026-06-23 | -38.24 | $4.79 | 298800 |
| 2026-06-22 | -43.33 | $4.74 | 172271 |
| 2026-06-18 | -2.78 | $4.86 | 256405 |
| 2026-06-17 | -39.39 | $4.71 | 239033 |
| 2026-06-16 | -48.48 | $4.68 | 491028 |
| 2026-06-15 | -36.67 | $4.70 | 199241 |
| 2026-06-12 | -43.33 | $4.68 | 222624 |
| 2026-06-11 | -50.00 | $4.66 | 210623 |
| 2026-06-10 | -50.00 | $4.66 | 211833 |
| 2026-06-09 | -18.52 | $4.73 | 342000 |
| 2026-06-08 | -51.85 | $4.64 | 219000 |
| 2026-06-05 | -59.26 | $4.62 | 293900 |
| 2026-06-04 | -48.65 | $4.70 | 227922 |
| 2026-06-03 | -79.37 | $4.64 | 234000 |
| 2026-06-02 | -69.01 | $4.73 | 250600 |
| 2026-06-01 | -84.21 | $4.63 | 180257 |
| 2026-05-29 | -81.58 | $4.65 | 238100 |
| 2026-05-28 | -75.00 | $4.70 | 142100 |
| 2026-05-27 | -78.95 | $4.67 | 180819 |
| 2026-05-26 | -81.58 | $4.65 | 196500 |
| 2026-05-22 | -80.26 | $4.66 | 192446 |
| 2026-05-21 | -90.79 | $4.58 | 155700 |
| 2026-05-20 | -89.47 | $4.59 | 154026 |
| 2026-05-19 | -89.47 | $4.59 | 195600 |
| 2026-05-18 | -82.89 | $4.64 | 319508 |
| 2026-05-15 | -90.79 | $4.58 | 179902 |
| 2026-05-14 | -78.95 | $4.67 | 227431 |
| 2026-05-13 | -72.37 | $4.72 | 232600 |
| 2026-05-12 | -76.32 | $4.69 | 240000 |
| 2026-05-11 | -82.89 | $4.64 | 335504 |
| 2026-05-08 | -80.26 | $4.66 | 277420 |
| 2026-05-07 | -73.68 | $4.71 | 550400 |
| 2026-05-06 | -37.04 | $5.07 | 294101 |
| 2026-05-05 | -27.78 | $5.12 | 212000 |
| 2026-05-04 | -20.37 | $5.16 | 244100 |
| 2026-05-01 | -18.37 | $5.13 | 184437 |
| 2026-04-30 | -28.57 | $5.08 | 279700 |
| 2026-04-29 | -53.06 | $4.96 | 194952 |
| 2026-04-28 | -55.10 | $4.95 | 160249 |
| 2026-04-27 | -59.18 | $4.93 | 165147 |
| 2026-04-24 | -73.47 | $4.86 | 144429 |
| 2026-04-23 | -84.78 | $4.83 | 346927 |
| 2026-04-22 | -54.35 | $4.97 | 141700 |
| 2026-04-21 | -60.87 | $4.94 | 243347 |
| 2026-04-20 | -54.35 | $4.97 | 225378 |
| 2026-04-17 | -43.48 | $5.02 | 269700 |
| 2026-04-16 | -50.00 | $4.99 | 246144 |
| 2026-04-15 | -63.04 | $4.93 | 138512 |
| 2026-04-14 | -58.70 | $4.95 | 184700 |
| 2026-04-13 | -47.83 | $5.00 | 249500 |
| 2026-04-10 | -68.09 | $4.90 | 142415 |
| 2026-04-09 | -29.09 | $5.06 | 443100 |
| 2026-04-08 | -30.56 | $5.00 | 336824 |
| 2026-04-07 | -6.90 | $5.13 | 313247 |
| 2026-04-06 | -13.87 | $5.02 | 139700 |
| 2026-04-02 | -15.33 | $5.00 | 216600 |
| 2026-04-01 | -21.17 | $4.92 | 277443 |
| 2026-03-31 | -29.20 | $4.81 | 216943 |
| 2026-03-30 | -27.01 | $4.84 | 418703 |
| 2026-03-27 | -27.01 | $4.84 | 375313 |
| 2026-03-26 | -13.87 | $5.02 | 261112 |
| 2026-03-25 | -12.41 | $5.04 | 351438 |
| 2026-03-24 | -12.41 | $5.04 | 433240 |
| 2026-03-23 | -21.90 | $4.91 | 228000 |
| 2026-03-20 | -26.28 | $4.85 | 599543 |
| 2026-03-19 | -21.17 | $4.92 | 302533 |
| 2026-03-18 | -12.41 | $5.04 | 509235 |
| 2026-03-17 | -6.98 | $5.04 | 491904 |
| 2026-03-16 | -15.50 | $4.93 | 598300 |
| 2026-03-13 | -19.38 | $4.88 | 452421 |
| 2026-03-12 | -20.16 | $4.87 | 897811 |
| 2026-03-11 | -7.94 | $5.00 | 2.8M |
| 2026-03-10 | -35.42 | $4.15 | 159233 |
| 2026-03-09 | -43.75 | $4.11 | 486750 |
| 2026-03-06 | -55.81 | $4.08 | 210000 |
| 2026-03-05 | -46.51 | $4.12 | 96100 |
| 2026-03-04 | -30.23 | $4.19 | 257924 |
| 2026-03-03 | -44.19 | $4.13 | 372600 |
| 2026-03-02 | -44.19 | $4.13 | 357525 |
| 2026-02-27 | -28.89 | $4.19 | 232420 |
| 2026-02-26 | -23.91 | $4.18 | 195625 |
| 2026-02-25 | -46.81 | $4.07 | 64711 |
| 2026-02-24 | -55.32 | $4.03 | 198546 |
| 2026-02-23 | -53.19 | $4.04 | 232318 |
| 2026-02-20 | -27.66 | $4.16 | 275300 |
| 2026-02-19 | -36.17 | $4.12 | 251100 |
| 2026-02-18 | -48.94 | $4.06 | 171048 |
| 2026-02-17 | -55.77 | $4.00 | 126500 |
| 2026-02-13 | -47.46 | $4.01 | 125526 |
| 2026-02-12 | -54.24 | $3.97 | 178300 |
| 2026-02-11 | -38.98 | $4.06 | 213700 |
| 2026-02-10 | -30.51 | $4.11 | 224306 |
| 2026-02-09 | -23.73 | $4.15 | 199700 |
| 2026-02-06 | -10.45 | $4.20 | 470300 |
| 2026-02-05 | -19.67 | $3.99 | 489013 |
| 2026-02-04 | -11.29 | $4.04 | 227825 |
| 2026-02-03 | -20.97 | $3.98 | 187104 |
| 2026-02-02 | -4.92 | $4.07 | 246835 |
| 2026-01-30 | -12.50 | $3.98 | 263806 |
| 2026-01-29 | -19.64 | $3.94 | 286612 |
| 2026-01-28 | -39.29 | $3.83 | 73706 |
| 2026-01-27 | -21.43 | $3.93 | 67109 |
| 2026-01-26 | -19.64 | $3.94 | 87847 |
| 2026-01-23 | -18.97 | $3.96 | 138600 |
| 2026-01-22 | -10.34 | $4.01 | 173645 |
| 2026-01-21 | -12.07 | $4.00 | 263269 |
| 2026-01-20 | -24.14 | $3.93 | 199329 |
| 2026-01-16 | -44.83 | $3.81 | 120529 |
| 2026-01-15 | -51.72 | $3.77 | 164704 |
| 2026-01-14 | -43.10 | $3.82 | 175312 |
| 2026-01-13 | -41.38 | $3.83 | 265600 |
| 2026-01-12 | -29.31 | $3.90 | 247300 |
| 2026-01-09 | -53.45 | $3.76 | 194702 |
| 2026-01-08 | -74.14 | $3.64 | 167300 |
| 2026-01-07 | -89.66 | $3.55 | 249139 |
| 2026-01-06 | -77.78 | $3.72 | 134839 |
| 2026-01-05 | -97.78 | $3.63 | 79933 |
| 2026-01-02 | -73.33 | $3.74 | 174000 |
| 2025-12-31 | -73.33 | $3.74 | 124000 |
| 2025-12-30 | -75.56 | $3.73 | 88100 |
| 2025-12-29 | -75.56 | $3.73 | 77726 |
| 2025-12-26 | -75.56 | $3.73 | 253835 |
| 2025-12-24 | -60.00 | $3.80 | 121846 |
| 2025-12-23 | -85.71 | $3.67 | 154600 |
| 2025-12-22 | -63.16 | $3.73 | 74244 |
| 2025-12-19 | -55.10 | $3.70 | 174000 |
| 2025-12-18 | -46.15 | $3.73 | 152237 |
| 2025-12-17 | -48.15 | $3.71 | 151901 |
| 2025-12-16 | -25.93 | $3.83 | 440000 |
| 2025-12-15 | -35.19 | $3.78 | 131222 |
| 2025-12-12 | -22.22 | $3.85 | 234715 |
| 2025-12-11 | -29.63 | $3.81 | 168943 |
| 2025-12-10 | -31.48 | $3.80 | 561600 |
| 2025-12-09 | -38.89 | $3.76 | 92647 |
| 2025-12-08 | -44.44 | $3.73 | 197400 |
| 2025-12-05 | -50.00 | $3.70 | 187711 |
| 2025-12-04 | -25.93 | $3.83 | 144000 |
| 2025-12-03 | -1.75 | $3.96 | 222450 |
| 2025-12-02 | -13.89 | $3.86 | 596200 |
| 2025-12-01 | -10.29 | $3.85 | 234450 |
| 2025-11-28 | -5.66 | $3.74 | 117600 |
| 2025-11-26 | -13.21 | $3.70 | 192430 |
| 2025-11-25 | -16.98 | $3.68 | 163045 |
| 2025-11-24 | -32.08 | $3.60 | 98133 |
| 2025-11-21 | -35.85 | $3.58 | 212312 |
| 2025-11-20 | -52.83 | $3.49 | 227223 |
| 2025-11-19 | -50.94 | $3.50 | 230800 |
| 2025-11-18 | -60.38 | $3.45 | 127500 |
| 2025-11-17 | -50.94 | $3.50 | 118900 |
| 2025-11-14 | -18.87 | $3.67 | 257700 |
| 2025-11-13 | -22.64 | $3.65 | 364909 |
| 2025-11-12 | -26.42 | $3.63 | 203034 |
| 2025-11-11 | -6.00 | $3.71 | 195845 |
| 2025-11-10 | -14.58 | $3.65 | 290600 |
| 2025-11-07 | -33.33 | $3.56 | 273116 |
| 2025-11-06 | -29.17 | $3.58 | 322000 |
| 2025-11-05 | -20.83 | $3.62 | 616744 |
| 2025-11-04 | -91.67 | $3.28 | 117946 |
| 2025-11-03 | -95.83 | $3.26 | 221513 |
| 2025-10-31 | -59.52 | $3.47 | 341023 |
| 2025-10-30 | -76.00 | $3.34 | 83064 |
| 2025-10-29 | -74.07 | $3.32 | 135900 |
| 2025-10-28 | -55.56 | $3.42 | 136500 |
| 2025-10-27 | -49.12 | $3.44 | 134800 |
| 2025-10-24 | -29.82 | $3.55 | 126824 |
| 2025-10-23 | -26.32 | $3.57 | 78664 |
| 2025-10-22 | -38.60 | $3.50 | 124100 |
| 2025-10-21 | -28.07 | $3.56 | 117500 |
| 2025-10-20 | -29.82 | $3.55 | 219201 |
| 2025-10-17 | -40.35 | $3.49 | 267718 |
| 2025-10-16 | -17.54 | $3.62 | 384727 |
| 2025-10-15 | -11.76 | $3.45 | 110400 |
| 2025-10-14 | -20.59 | $3.42 | 96200 |
| 2025-10-13 | -23.53 | $3.41 | 131500 |
| 2025-10-10 | -38.24 | $3.36 | 174500 |
| 2025-10-09 | -14.71 | $3.44 | 159545 |
| 2025-10-08 | -18.18 | $3.40 | 96200 |
| 2025-10-07 | -30.30 | $3.36 | 76300 |
| 2025-10-06 | -33.33 | $3.35 | 128435 |
| 2025-10-03 | -51.52 | $3.29 | 93647 |
| 2025-10-02 | -78.79 | $3.20 | 119216 |
| 2025-10-01 | -57.58 | $3.27 | 154300 |
| 2025-09-30 | -63.64 | $3.25 | 163238 |
| 2025-09-29 | -68.42 | $3.25 | 109361 |
| 2025-09-26 | -57.89 | $3.29 | 90200 |
| 2025-09-25 | -68.42 | $3.25 | 102600 |
| 2025-09-24 | -44.74 | $3.34 | 102400 |
| 2025-09-23 | -60.53 | $3.28 | 106200 |
| 2025-09-22 | -50.00 | $3.32 | 182431 |
| 2025-09-19 | -52.63 | $3.31 | 386702 |
| 2025-09-18 | -28.95 | $3.40 | 185800 |
| 2025-09-17 | -52.63 | $3.31 | 157300 |
| 2025-09-16 | -28.95 | $3.40 | 213000 |
| 2025-09-15 | -39.47 | $3.36 | 233936 |
| 2025-09-12 | -57.89 | $3.29 | 584400 |
| 2025-09-11 | -65.79 | $3.26 | 157600 |
| 2025-09-10 | -100.00 | $3.15 | 134600 |
| 2025-09-09 | -91.18 | $3.20 | 198530 |
| 2025-09-08 | -38.24 | $3.38 | 242960 |
| 2025-09-05 | -61.76 | $3.30 | 88000 |
| 2025-09-04 | -50.00 | $3.34 | 141300 |
| 2025-09-03 | -78.95 | $3.24 | 174300 |
| 2025-09-02 | -63.16 | $3.33 | 221000 |
| 2025-08-29 | -49.12 | $3.41 | 285134 |
| 2025-08-28 | -71.93 | $3.28 | 109246 |
| 2025-08-27 | -70.18 | $3.29 | 109100 |
| 2025-08-26 | -75.00 | $3.29 | 107800 |
| 2025-08-25 | -82.89 | $3.25 | 115214 |
| 2025-08-22 | -71.05 | $3.34 | 240400 |
| 2025-08-21 | -81.58 | $3.26 | 159300 |
| 2025-08-20 | -84.21 | $3.24 | 106100 |
| 2025-08-19 | -82.89 | $3.25 | 170826 |
| 2025-08-18 | -76.32 | $3.30 | 140631 |
| 2025-08-15 | -71.05 | $3.34 | 376800 |
| 2025-08-14 | -67.11 | $3.37 | 288700 |
| 2025-08-13 | -57.89 | $3.44 | 285354 |
| 2025-08-12 | -71.05 | $3.34 | 414511 |
| 2025-08-11 | -77.63 | $3.29 | 175015 |
| 2025-08-08 | -84.71 | $3.25 | 282300 |
| 2025-08-07 | -76.67 | $3.33 | 310900 |
| 2025-08-06 | -84.44 | $3.26 | 716334 |
| 2025-08-05 | -65.15 | $3.59 | 127516 |
| 2025-08-04 | -69.70 | $3.56 | 138800 |
| 2025-08-01 | -89.39 | $3.43 | 222753 |
| 2025-07-31 | -96.00 | $3.54 | 118007 |
| 2025-07-30 | -93.18 | $3.61 | 226114 |
| 2025-07-29 | -56.00 | $3.74 | 134900 |
| 2025-07-28 | -40.00 | $3.82 | 160342 |
| 2025-07-25 | -50.00 | $3.77 | 143908 |
| 2025-07-24 | -48.00 | $3.78 | 110243 |
| 2025-07-23 | -46.00 | $3.79 | 116100 |
| 2025-07-22 | -66.00 | $3.69 | 98600 |
| 2025-07-21 | -76.00 | $3.64 | 106728 |
| 2025-07-18 | -64.00 | $3.70 | 115005 |
| 2025-07-17 | -52.00 | $3.76 | 120200 |
| 2025-07-16 | -52.00 | $3.76 | 177020 |
| 2025-07-15 | -72.00 | $3.66 | 234404 |
| 2025-07-14 | -50.00 | $3.77 | 328133 |
| 2025-07-11 | -10.00 | $3.97 | 375500 |
| 2025-07-10 | -17.95 | $3.84 | 247241 |
| 2025-07-09 | -21.62 | $3.81 | 167400 |
| 2025-07-08 | -30.77 | $3.79 | 201316 |
| 2025-07-07 | -56.41 | $3.69 | 144500 |
| 2025-07-03 | -43.59 | $3.74 | 66800 |
| 2025-07-02 | -43.59 | $3.74 | 102000 |
| 2025-07-01 | -61.54 | $3.67 | 156809 |
| 2025-06-30 | -91.67 | $3.58 | 117814 |
| 2025-06-27 | -61.11 | $3.69 | 349714 |
| 2025-06-26 | -80.56 | $3.62 | 135600 |
| 2025-06-25 | -97.22 | $3.56 | 135011 |
| 2025-06-24 | -72.97 | $3.65 | 137334 |
| 2025-06-23 | -83.78 | $3.61 | 124042 |
| 2025-06-20 | -100.00 | $3.58 | 255200 |
| 2025-06-18 | -76.47 | $3.66 | 161044 |
| 2025-06-17 | -70.59 | $3.68 | 145501 |
| 2025-06-16 | -58.82 | $3.72 | 122800 |
| 2025-06-13 | -70.59 | $3.68 | 170849 |
| 2025-06-12 | -32.35 | $3.81 | 184830 |
| 2025-06-11 | -29.41 | $3.82 | 381415 |
| 2025-06-10 | -39.02 | $3.83 | 144400 |
| 2025-06-09 | -41.46 | $3.82 | 160400 |
| 2025-06-06 | -34.78 | $3.83 | 102800 |
| 2025-06-05 | -35.82 | $3.75 | 99546 |
| 2025-06-04 | -28.13 | $3.72 | 90300 |
| 2025-06-03 | -22.00 | $3.77 | 193500 |
| 2025-06-02 | -28.00 | $3.71 | 271200 |
| 2025-05-30 | -26.00 | $3.73 | 230608 |
| 2025-05-29 | -16.00 | $3.83 | 67100 |
| 2025-05-28 | -16.00 | $3.83 | 117900 |
| 2025-05-27 | -13.00 | $3.86 | 160200 |
| 2025-05-23 | -25.00 | $3.74 | 178549 |
| 2025-05-22 | -32.00 | $3.67 | 225332 |
| 2025-05-21 | -20.59 | $3.78 | 175946 |
| 2025-05-20 | -16.67 | $3.82 | 216800 |
| 2025-05-19 | -20.18 | $3.77 | 247909 |
| 2025-05-16 | -22.69 | $3.72 | 216100 |
| 2025-05-15 | -23.53 | $3.71 | 148000 |
| 2025-05-14 | -21.85 | $3.73 | 283123 |
| 2025-05-13 | -9.24 | $3.88 | 258830 |
| 2025-05-12 | -4.39 | $3.89 | 604104 |
| 2025-05-09 | -4.46 | $3.77 | 455500 |
| 2025-05-08 | -11.58 | $3.54 | 1.1M |
| 2025-05-07 | -30.19 | $3.07 | 126642 |
| 2025-05-06 | -28.30 | $3.08 | 151522 |
| 2025-05-05 | -30.19 | $3.07 | 117100 |
| 2025-05-02 | -13.21 | $3.16 | 180011 |
| 2025-05-01 | -16.67 | $3.15 | 208300 |
| 2025-04-30 | -46.58 | $3.09 | 154700 |
| 2025-04-29 | -41.10 | $3.13 | 194400 |
| 2025-04-28 | -47.95 | $3.08 | 216800 |
| 2025-04-25 | -41.10 | $3.13 | 294000 |
| 2025-04-24 | -49.32 | $3.07 | 172214 |
| 2025-04-23 | -61.64 | $2.98 | 157647 |
| 2025-04-22 | -68.49 | $2.93 | 189800 |
| 2025-04-21 | -71.79 | $2.92 | 267732 |
| 2025-04-17 | -75.64 | $2.89 | 180607 |
| 2025-04-16 | -69.62 | $2.94 | 157297 |
| 2025-04-15 | -60.76 | $3.01 | 149745 |
| 2025-04-14 | -60.00 | $3.02 | 312640 |
| 2025-04-11 | -76.92 | $2.91 | 1.2M |
| 2025-04-10 | -91.30 | $2.84 | 490136 |
| 2025-04-09 | -84.46 | $2.99 | 325017 |
| 2025-04-08 | -88.00 | $2.94 | 421914 |
| 2025-04-07 | -84.00 | $3.00 | 656232 |
| 2025-04-04 | -87.33 | $2.95 | 758100 |
| 2025-04-03 | -100.00 | $3.04 | 306125 |
| 2025-04-02 | -81.25 | $3.35 | 307800 |
| 2025-04-01 | -80.36 | $3.36 | 603200 |
| 2025-03-31 | -99.07 | $3.20 | 230216 |
| 2025-03-28 | -96.94 | $3.31 | 134100 |
| 2025-03-27 | -91.84 | $3.36 | 233229 |
| 2025-03-26 | -98.92 | $3.34 | 130500 |
| 2025-03-25 | -97.83 | $3.36 | 181300 |
| 2025-03-24 | -96.63 | $3.40 | 315506 |
| 2025-03-21 | -94.38 | $3.42 | 458343 |
| 2025-03-20 | -93.07 | $3.45 | 312000 |
| 2025-03-19 | -90.10 | $3.48 | 243700 |
| 2025-03-18 | -97.96 | $3.44 | 251200 |
| 2025-03-17 | -90.91 | $3.51 | 319600 |
| 2025-03-14 | -83.84 | $3.58 | 529229 |
| 2025-03-13 | -94.12 | $3.61 | 1.2M |
| 2025-03-12 | -35.85 | $4.22 | 185900 |
| 2025-03-11 | -33.96 | $4.23 | 141433 |
| 2025-03-10 | -41.51 | $4.19 | 315527 |
| 2025-03-07 | -41.51 | $4.19 | 291000 |
| 2025-03-06 | -60.38 | $4.09 | 210800 |
| 2025-03-05 | -81.13 | $3.98 | 245305 |
| 2025-03-04 | -88.68 | $3.94 | 321600 |
| 2025-03-03 | -95.45 | $3.99 | 426500 |
| 2025-02-28 | -84.62 | $4.20 | 127229 |
| 2025-02-27 | -100.00 | $4.16 | 138200 |
| 2025-02-26 | -80.56 | $4.24 | 69400 |
| 2025-02-25 | -94.44 | $4.19 | 111800 |
| 2025-02-24 | -83.33 | $4.23 | 222109 |
| 2025-02-21 | -91.43 | $4.21 | 113104 |
| 2025-02-20 | -54.29 | $4.34 | 56423 |
| 2025-02-19 | -37.14 | $4.40 | 63900 |
| 2025-02-18 | -42.86 | $4.38 | 93205 |
| 2025-02-14 | -51.43 | $4.35 | 104300 |
| 2025-02-13 | -54.29 | $4.34 | 143110 |
| 2025-02-12 | -88.57 | $4.22 | 90900 |
| 2025-02-11 | -87.50 | $4.25 | 67400 |
| 2025-02-10 | -77.78 | $4.25 | 179200 |
| 2025-02-07 | -72.97 | $4.26 | 149541 |
| 2025-02-06 | -62.16 | $4.30 | 113900 |
| 2025-02-05 | -48.65 | $4.35 | 186500 |
| 2025-02-04 | -62.16 | $4.30 | 110839 |
| 2025-02-03 | -78.38 | $4.24 | 123000 |
| 2025-01-31 | -45.95 | $4.36 | 138328 |
| 2025-01-30 | -33.33 | $4.38 | 135500 |
| 2025-01-29 | -57.58 | $4.30 | 120623 |
| 2025-01-28 | -57.58 | $4.30 | 133712 |
| 2025-01-27 | -56.76 | $4.32 | 125238 |
| 2025-01-24 | -48.65 | $4.35 | 130100 |
| 2025-01-23 | -43.24 | $4.37 | 116627 |
| 2025-01-22 | -27.03 | $4.43 | 217600 |
| 2025-01-21 | -24.32 | $4.44 | 151808 |
| 2025-01-17 | -39.47 | $4.39 | 207537 |
| 2025-01-16 | -44.74 | $4.37 | 120700 |
| 2025-01-15 | -44.74 | $4.37 | 152600 |
| 2025-01-14 | -55.26 | $4.33 | 90411 |
| 2025-01-13 | -60.98 | $4.32 | 183600 |
| 2025-01-10 | -85.37 | $4.22 | 176100 |
| 2025-01-08 | -96.88 | $4.26 | 160100 |
| 2025-01-07 | -79.41 | $4.32 | 163400 |
| 2025-01-06 | -73.53 | $4.34 | 127200 |
| 2025-01-03 | -79.41 | $4.32 | 144679 |
| 2025-01-02 | -70.59 | $4.35 | 188100 |
| 2024-12-31 | -73.53 | $4.34 | 208900 |
| 2024-12-30 | -76.47 | $4.33 | 122823 |
| 2024-12-27 | -66.67 | $4.37 | 132600 |
| 2024-12-26 | -45.45 | $4.44 | 147045 |
| 2024-12-24 | -26.47 | $4.51 | 98000 |
| 2024-12-23 | -52.50 | $4.45 | 230141 |
| 2024-12-20 | -60.00 | $4.42 | 845517 |
| 2024-12-19 | -94.59 | $4.31 | 304100 |
| 2024-12-18 | -94.59 | $4.31 | 265357 |
| 2024-12-17 | -57.14 | $4.50 | 150300 |
| 2024-12-16 | -60.71 | $4.49 | 164332 |
| 2024-12-13 | -60.00 | $4.48 | 182200 |
| 2024-12-12 | -47.06 | $4.50 | 251300 |
| 2024-12-11 | -29.55 | $4.53 | 481800 |
| 2024-12-10 | -42.31 | $4.44 | 258500 |
| 2024-12-09 | -41.94 | $4.50 | 162200 |
| 2024-12-06 | -37.10 | $4.53 | 174700 |
| 2024-12-05 | -34.38 | $4.56 | 134050 |
| 2024-12-04 | -41.54 | $4.52 | 199700 |
| 2024-12-03 | -49.23 | $4.47 | 326448 |
| 2024-12-02 | -56.92 | $4.42 | 448600 |
| 2024-11-29 | -36.92 | $4.55 | 129400 |
| 2024-11-27 | -46.15 | $4.49 | 248300 |
| 2024-11-26 | -45.45 | $4.50 | 126200 |
| 2024-11-25 | -33.33 | $4.58 | 155200 |
| 2024-11-22 | -39.13 | $4.56 | 137130 |
| 2024-11-21 | -43.48 | $4.53 | 131314 |
| 2024-11-20 | -55.07 | $4.45 | 282716 |
| 2024-11-19 | -59.42 | $4.42 | 297800 |
| 2024-11-18 | -46.38 | $4.51 | 313500 |
| 2024-11-15 | -76.23 | $4.43 | 299324 |
| 2024-11-14 | -81.15 | $4.37 | 308600 |
| 2024-11-13 | -86.07 | $4.31 | 487849 |
| 2024-11-12 | -86.07 | $4.31 | 1.1M |
| 2024-11-11 | -61.76 | $4.73 | 273100 |
| 2024-11-08 | -65.69 | $4.69 | 145500 |
| 2024-11-07 | -66.67 | $4.68 | 252534 |
| 2024-11-06 | -62.75 | $4.72 | 454609 |
| 2024-11-05 | -88.24 | $4.46 | 514800 |
| 2024-11-04 | -98.04 | $4.36 | 503615 |
| 2024-11-01 | -86.52 | $4.59 | 333900 |
| 2024-10-31 | -94.38 | $4.52 | 362133 |
| 2024-10-30 | -80.43 | $4.62 | 218608 |
| 2024-10-29 | -62.50 | $4.76 | 98111 |
| 2024-10-28 | -64.58 | $4.74 | 133517 |
| 2024-10-25 | -63.54 | $4.75 | 175100 |
| 2024-10-24 | -64.58 | $4.74 | 108400 |
| 2024-10-23 | -60.42 | $4.78 | 229810 |
| 2024-10-22 | -65.63 | $4.73 | 128500 |
| 2024-10-21 | -59.38 | $4.79 | 388562 |
| 2024-10-18 | -25.00 | $4.73 | 122400 |
| 2024-10-17 | -15.91 | $4.77 | 160305 |
| 2024-10-16 | -40.91 | $4.66 | 244141 |
| 2024-10-15 | -72.73 | $4.52 | 284913 |
| 2024-10-14 | -56.82 | $4.59 | 263017 |
| 2024-10-11 | -54.55 | $4.60 | 295900 |
| 2024-10-10 | -72.73 | $4.52 | 331046 |
| 2024-10-09 | -65.91 | $4.55 | 283618 |
| 2024-10-08 | -65.91 | $4.55 | 253500 |
| 2024-10-07 | -81.82 | $4.48 | 315400 |
| 2024-10-04 | -70.45 | $4.53 | 228700 |
| 2024-10-03 | -81.82 | $4.48 | 306100 |
| 2024-10-02 | -95.45 | $4.42 | 298910 |
| 2024-10-01 | -90.70 | $4.45 | 569835 |
| 2024-09-30 | -64.29 | $4.66 | 312100 |
| 2024-09-27 | -39.29 | $4.73 | 341634 |
| 2024-09-26 | -31.03 | $4.76 | 261046 |
| 2024-09-25 | -34.48 | $4.75 | 248400 |
| 2024-09-24 | -31.03 | $4.76 | 268104 |
| 2024-09-23 | -86.21 | $4.60 | 293323 |
| 2024-09-20 | -93.33 | $4.58 | 576400 |
| 2024-09-19 | -69.23 | $4.68 | 343044 |
| 2024-09-18 | -65.38 | $4.69 | 189443 |
| 2024-09-17 | -38.46 | $4.76 | 187100 |
| 2024-09-16 | -42.31 | $4.75 | 300317 |
| 2024-09-13 | -30.77 | $4.78 | 124700 |
| 2024-09-12 | -42.31 | $4.75 | 235400 |
| 2024-09-11 | -55.56 | $4.66 | 437833 |
| 2024-09-10 | -36.36 | $4.70 | 337847 |
| 2024-09-09 | -31.37 | $4.70 | 244237 |
| 2024-09-06 | -33.33 | $4.69 | 274500 |
| 2024-09-05 | -39.68 | $4.73 | 216905 |
| 2024-09-04 | -44.44 | $4.70 | 198815 |
| 2024-09-03 | -47.62 | $4.68 | 358722 |
| 2024-08-30 | -26.98 | $4.81 | 163334 |
| 2024-08-29 | -37.14 | $4.79 | 117431 |
| 2024-08-28 | -61.76 | $4.74 | 193400 |
| 2024-08-27 | -65.14 | $4.73 | 212200 |
| 2024-08-26 | -61.47 | $4.77 | 161135 |
| 2024-08-23 | -61.74 | $4.79 | 261300 |
| 2024-08-22 | -72.17 | $4.67 | 315606 |
| 2024-08-21 | -66.67 | $4.74 | 181000 |
| 2024-08-20 | -67.46 | $4.76 | 174705 |
| 2024-08-19 | -68.22 | $4.76 | 306617 |
| 2024-08-16 | -68.99 | $4.75 | 490928 |
| 2024-08-15 | -75.19 | $4.67 | 2.2M |
| 2024-08-14 | -82.17 | $4.58 | 456159 |
| 2024-08-13 | -89.92 | $4.48 | 542800 |
| 2024-08-12 | -89.63 | $4.49 | 676000 |
| 2024-08-09 | -83.58 | $4.58 | 954804 |
| 2024-08-08 | -69.64 | $4.92 | 285423 |
| 2024-08-07 | -79.46 | $4.81 | 235900 |
| 2024-08-06 | -81.25 | $4.79 | 266937 |
| 2024-08-05 | -91.96 | $4.67 | 506021 |
| 2024-08-02 | -98.80 | $4.88 | 532025 |
| 2024-08-01 | -87.69 | $5.13 | 177800 |
| 2024-07-31 | -53.85 | $5.35 | 382000 |
| 2024-07-30 | -47.30 | $5.35 | 164843 |
| 2024-07-29 | -46.67 | $5.35 | 188625 |
| 2024-07-26 | -33.33 | $5.42 | 207100 |
| 2024-07-25 | -33.72 | $5.41 | 370900 |
| 2024-07-24 | -32.56 | $5.42 | 243900 |
| 2024-07-23 | -9.30 | $5.62 | 254100 |
| 2024-07-22 | -22.09 | $5.51 | 246089 |
| 2024-07-19 | -45.35 | $5.31 | 198574 |
| 2024-07-18 | -33.72 | $5.41 | 237217 |
| 2024-07-17 | -15.12 | $5.57 | 418832 |
| 2024-07-16 | -11.63 | $5.60 | 353930 |
| 2024-07-15 | 0.00 | $5.58 | 543261 |
| 2024-07-12 | -15.94 | $5.42 | 366721 |
| 2024-07-11 | -12.90 | $5.38 | 304278 |
| 2024-07-10 | -28.81 | $5.26 | 91598 |
| 2024-07-09 | -37.29 | $5.21 | 124398 |
| 2024-07-08 | -32.20 | $5.24 | 180435 |
| 2024-07-05 | -50.85 | $5.13 | 150018 |
| 2024-07-03 | -52.94 | $5.16 | 112325 |
| 2024-07-02 | -68.49 | $5.07 | 121711 |
| 2024-07-01 | -84.44 | $4.98 | 167677 |
| 2024-06-28 | -81.11 | $5.01 | 612247 |
| 2024-06-27 | -93.33 | $4.90 | 164448 |
| 2024-06-26 | -97.73 | $4.88 | 164231 |
| 2024-06-25 | -93.10 | $4.93 | 155531 |
| 2024-06-24 | -97.44 | $4.98 | 151502 |
| 2024-06-21 | -100.00 | $5.00 | 274522 |
| 2024-06-20 | -100.00 | $5.04 | 79937 |
| 2024-06-18 | -84.06 | $5.16 | 209318 |
| 2024-06-17 | -92.75 | $5.10 | 349984 |
| 2024-06-14 | -83.08 | $5.20 | 107983 |
| 2024-06-13 | -66.15 | $5.31 | 101559 |
| 2024-06-12 | -63.08 | $5.33 | 315506 |
| 2024-06-11 | -73.85 | $5.26 | 104327 |
| 2024-06-10 | -79.10 | $5.21 | 174623 |
| 2024-06-07 | -50.46 | $5.19 | 195848 |
| 2024-06-06 | -40.37 | $5.30 | 143515 |
| 2024-06-05 | -40.37 | $5.30 | 179285 |
| 2024-06-04 | -22.94 | $5.49 | 186083 |
| 2024-06-03 | -20.18 | $5.52 | 454663 |
| 2024-05-31 | -13.89 | $5.58 | 145496 |
| 2024-05-30 | -25.00 | $5.46 | 352605 |
| 2024-05-29 | -19.44 | $5.52 | 129118 |
| 2024-05-28 | -19.44 | $5.52 | 196094 |
| 2024-05-24 | -16.67 | $5.55 | 127979 |
| 2024-05-23 | -14.81 | $5.57 | 153363 |
| 2024-05-22 | -6.48 | $5.66 | 242008 |
| 2024-05-21 | -4.63 | $5.68 | 648199 |
| 2024-05-20 | -3.37 | $5.51 | 427552 |
| 2024-05-17 | -6.41 | $5.38 | 206898 |
| 2024-05-16 | -3.95 | $5.38 | 270318 |
| 2024-05-15 | -10.96 | $5.30 | 442083 |
| 2024-05-14 | -12.33 | $5.29 | 259818 |
| 2024-05-13 | -16.39 | $5.16 | 233059 |
| 2024-05-10 | -29.51 | $5.08 | 635404 |
| 2024-05-09 | -17.39 | $5.18 | 256742 |
| 2024-05-08 | -17.39 | $5.18 | 149383 |
| 2024-05-07 | -10.87 | $5.21 | 182294 |
| 2024-05-06 | -12.50 | $5.15 | 159221 |
| 2024-05-03 | -54.17 | $5.02 | 178660 |
| 2024-05-02 | -80.36 | $4.91 | 117615 |
| 2024-05-01 | -80.60 | $4.93 | 128608 |
| 2024-04-30 | -89.55 | $4.87 | 132372 |
| 2024-04-29 | -86.57 | $4.89 | 187379 |
| 2024-04-26 | -89.55 | $4.87 | 124853 |
| 2024-04-25 | -86.57 | $4.89 | 108022 |
| 2024-04-24 | -73.13 | $4.98 | 137295 |
| 2024-04-23 | -74.63 | $4.97 | 110410 |
| 2024-04-22 | -76.12 | $4.96 | 141433 |
| 2024-04-19 | -88.06 | $4.88 | 121090 |
| 2024-04-18 | -94.03 | $4.84 | 189298 |
| 2024-04-17 | -98.48 | $4.82 | 141363 |
| 2024-04-16 | -88.52 | $4.93 | 226790 |
| 2024-04-15 | -67.53 | $4.95 | 252988 |
| 2024-04-12 | -37.50 | $5.02 | 127738 |
| 2024-04-11 | -20.39 | $5.16 | 173319 |
| 2024-04-10 | -30.92 | $5.00 | 422594 |
| 2024-04-09 | -17.76 | $5.20 | 198779 |
| 2024-04-08 | -20.39 | $5.16 | 202875 |
| 2024-04-05 | -16.45 | $5.22 | 267426 |
| 2024-04-04 | -6.54 | $5.37 | 297860 |
| 2024-04-03 | -5.26 | $5.36 | 355128 |
| 2024-04-02 | -9.87 | $5.29 | 206035 |
| 2024-04-01 | -8.55 | $5.31 | 211593 |
| 2024-03-28 | -7.24 | $5.33 | 306075 |
| 2024-03-27 | -4.23 | $5.28 | 317317 |
| 2024-03-26 | -7.75 | $5.23 | 222689 |
| 2024-03-25 | -7.04 | $5.24 | 363818 |
| 2024-03-22 | -9.15 | $5.21 | 472898 |
| 2024-03-21 | -5.26 | $5.18 | 470303 |
| 2024-03-20 | -1.57 | $5.17 | 591789 |
| 2024-03-19 | -5.04 | $5.05 | 781275 |
| 2024-03-18 | -7.48 | $4.91 | 811140 |
| 2024-03-15 | -3.95 | $4.65 | 1.2M |
| 2024-03-14 | -87.50 | $3.98 | 248436 |
| 2024-03-13 | -83.33 | $4.00 | 94095 |
| 2024-03-12 | -79.17 | $4.02 | 77389 |
| 2024-03-11 | -79.17 | $4.02 | 67386 |
| 2024-03-08 | -79.17 | $4.02 | 100271 |
| 2024-03-07 | -81.25 | $4.01 | 83698 |
| 2024-03-06 | -82.76 | $3.92 | 140664 |
| 2024-03-05 | -74.19 | $3.94 | 170353 |
| 2024-03-04 | -54.84 | $4.06 | 171853 |
| 2024-03-01 | -54.84 | $4.06 | 93136 |
| 2024-02-29 | -58.06 | $4.04 | 145642 |
| 2024-02-28 | -69.35 | $3.97 | 121274 |
| 2024-02-27 | -64.52 | $4.00 | 81911 |
| 2024-02-26 | -73.24 | $3.97 | 122450 |
| 2024-02-23 | -69.01 | $4.00 | 117485 |
| 2024-02-22 | -67.61 | $4.01 | 153331 |
| 2024-02-21 | -66.20 | $4.02 | 136985 |
| 2024-02-20 | -57.75 | $4.08 | 184411 |
| 2024-02-16 | -42.25 | $4.19 | 126306 |
| 2024-02-15 | -17.28 | $4.35 | 192134 |
| 2024-02-14 | -20.99 | $4.32 | 197876 |
| 2024-02-13 | -38.27 | $4.18 | 219463 |
| 2024-02-12 | -20.48 | $4.32 | 256067 |
| 2024-02-09 | -15.66 | $4.36 | 277380 |
| 2024-02-08 | -27.71 | $4.26 | 422620 |
| 2024-02-07 | -74.70 | $3.87 | 232740 |
| 2024-02-06 | -73.49 | $3.88 | 191948 |
| 2024-02-05 | -81.93 | $3.81 | 322183 |
| 2024-02-02 | -61.90 | $3.97 | 128500 |
| 2024-02-01 | -63.10 | $3.96 | 117707 |
| 2024-01-31 | -69.05 | $3.91 | 218996 |
| 2024-01-30 | -54.76 | $4.03 | 78673 |
| 2024-01-29 | -41.67 | $4.14 | 334195 |
| 2024-01-26 | -12.77 | $4.06 | 69053 |
| 2024-01-25 | -12.77 | $4.06 | 118221 |
| 2024-01-24 | -20.45 | $4.00 | 109022 |
| 2024-01-23 | -12.50 | $4.00 | 135255 |
| 2024-01-22 | -27.50 | $3.94 | 174732 |
| 2024-01-19 | -65.00 | $3.79 | 202440 |
| 2024-01-18 | -75.00 | $3.75 | 86728 |
| 2024-01-17 | -80.00 | $3.73 | 81632 |
| 2024-01-16 | -80.00 | $3.73 | 132936 |
| 2024-01-12 | -75.00 | $3.75 | 121561 |
| 2024-01-11 | -72.50 | $3.76 | 110477 |
| 2024-01-10 | -67.50 | $3.78 | 106503 |
| 2024-01-09 | -40.00 | $3.89 | 137361 |
| 2024-01-08 | -40.00 | $3.89 | 88655 |
| 2024-01-05 | -52.50 | $3.84 | 132636 |
| 2024-01-04 | -67.65 | $3.82 | 89392 |
| 2024-01-03 | -47.06 | $3.89 | 127466 |
| 2024-01-02 | -38.24 | $3.92 | 146633 |
| 2023-12-29 | -29.55 | $3.92 | 120723 |
| 2023-12-28 | -14.74 | $3.98 | 177002 |
| 2023-12-27 | -6.59 | $4.00 | 93400 |
| 2023-12-26 | -8.79 | $3.99 | 188133 |
| 2023-12-22 | -13.19 | $3.97 | 103283 |
| 2023-12-21 | -19.78 | $3.94 | 180696 |
| 2023-12-20 | -48.35 | $3.81 | 338240 |
| 2023-12-19 | -28.57 | $3.90 | 613913 |
| 2023-12-18 | -41.76 | $3.84 | 282718 |
| 2023-12-15 | -28.57 | $3.90 | 397862 |
| 2023-12-14 | -30.77 | $3.89 | 201416 |
| 2023-12-13 | -39.56 | $3.85 | 208071 |
| 2023-12-12 | -61.54 | $3.75 | 127748 |
| 2023-12-11 | -59.34 | $3.76 | 142661 |
| 2023-12-08 | -51.55 | $3.78 | 93418 |
| 2023-12-07 | -49.48 | $3.79 | 162580 |
| 2023-12-06 | -55.67 | $3.76 | 284142 |
| 2023-12-05 | -4.40 | $3.98 | 338925 |
| 2023-12-04 | -4.82 | $3.94 | 525301 |
| 2023-12-01 | -46.91 | $3.76 | 409893 |
| 2023-11-30 | -76.54 | $3.64 | 849258 |
| 2023-11-29 | -81.48 | $3.62 | 234500 |
| 2023-11-28 | -68.89 | $3.64 | 215120 |
| 2023-11-27 | -66.67 | $3.65 | 216480 |
| 2023-11-24 | -51.11 | $3.72 | 101699 |
| 2023-11-22 | -43.75 | $3.74 | 125427 |
| 2023-11-21 | -47.92 | $3.72 | 223234 |
| 2023-11-20 | -41.67 | $3.75 | 418067 |
| 2023-11-17 | -43.75 | $3.74 | 194796 |
| 2023-11-16 | -46.60 | $3.71 | 369786 |
| 2023-11-15 | -46.15 | $3.71 | 283458 |
| 2023-11-14 | -50.00 | $3.69 | 665117 |
| 2023-11-13 | -42.86 | $3.63 | 125038 |
| 2023-11-10 | -42.86 | $3.63 | 261663 |
| 2023-11-09 | -48.57 | $3.61 | 120702 |
| 2023-11-08 | -31.43 | $3.67 | 122992 |
| 2023-11-07 | -25.71 | $3.69 | 124465 |
| 2023-11-06 | -11.43 | $3.74 | 143013 |
| 2023-11-03 | -17.14 | $3.72 | 329626 |
| 2023-11-02 | -13.25 | $3.68 | 355600 |
| 2023-11-01 | -40.74 | $3.59 | 161820 |
| 2023-10-31 | -40.74 | $3.59 | 258038 |
| 2023-10-30 | -62.96 | $3.53 | 129113 |
| 2023-10-27 | -59.26 | $3.54 | 116649 |
| 2023-10-26 | -59.26 | $3.54 | 203246 |
| 2023-10-25 | -57.41 | $3.55 | 195379 |
| 2023-10-24 | -55.56 | $3.55 | 157113 |
| 2023-10-23 | -62.96 | $3.53 | 156690 |
| 2023-10-20 | -74.07 | $3.50 | 182238 |
| 2023-10-19 | -88.89 | $3.46 | 105350 |
| 2023-10-18 | -81.63 | $3.50 | 218247 |
| 2023-10-17 | -54.17 | $3.57 | 127371 |
| 2023-10-16 | -29.17 | $3.63 | 127115 |
| 2023-10-13 | -56.00 | $3.57 | 126984 |
| 2023-10-12 | -46.88 | $3.63 | 201620 |
| 2023-10-11 | -59.49 | $3.62 | 107962 |
| 2023-10-10 | -44.30 | $3.68 | 351231 |
| 2023-10-09 | -51.90 | $3.65 | 178075 |
| 2023-10-06 | -74.68 | $3.56 | 149908 |
| 2023-10-05 | -89.87 | $3.50 | 172215 |
| 2023-10-04 | -89.61 | $3.51 | 185848 |
| 2023-10-03 | -79.22 | $3.55 | 310734 |
| 2023-10-02 | -79.22 | $3.55 | 191749 |
| 2023-09-29 | -53.25 | $3.65 | 230291 |
| 2023-09-28 | -87.80 | $3.52 | 211687 |
| 2023-09-27 | -84.78 | $3.55 | 172181 |
| 2023-09-26 | -100.00 | $3.48 | 266798 |
| 2023-09-25 | -90.70 | $3.55 | 188944 |
| 2023-09-22 | -88.37 | $3.56 | 169777 |
| 2023-09-21 | -65.12 | $3.66 | 267836 |
| 2023-09-20 | -81.40 | $3.59 | 243432 |
| 2023-09-19 | -74.42 | $3.62 | 145382 |
| 2023-09-18 | -65.12 | $3.66 | 186888 |
| 2023-09-15 | -65.12 | $3.66 | 1.5M |
| 2023-09-14 | -46.51 | $3.74 | 697040 |
| 2023-09-13 | -81.40 | $3.59 | 231437 |
| 2023-09-12 | -62.22 | $3.68 | 238618 |
| 2023-09-11 | -83.64 | $3.60 | 257246 |
| 2023-09-08 | -89.09 | $3.57 | 235749 |
| 2023-09-07 | -87.27 | $3.58 | 455739 |
| 2023-09-06 | -95.65 | $3.62 | 252346 |
| 2023-09-05 | -97.50 | $3.67 | 323602 |
| 2023-09-01 | -67.50 | $3.79 | 107742 |
| 2023-08-31 | -60.98 | $3.81 | 144331 |
| 2023-08-30 | -58.54 | $3.82 | 62633 |
| 2023-08-29 | -58.54 | $3.82 | 76945 |
| 2023-08-28 | -53.66 | $3.84 | 94680 |
| 2023-08-25 | -53.66 | $3.84 | 110016 |
| 2023-08-24 | -70.73 | $3.77 | 119368 |
| 2023-08-23 | -58.54 | $3.82 | 173878 |
| 2023-08-22 | -75.61 | $3.75 | 154682 |
| 2023-08-21 | -78.05 | $3.74 | 255347 |
| 2023-08-18 | -89.36 | $3.70 | 416283 |
| 2023-08-17 | -85.11 | $3.72 | 208965 |
| 2023-08-16 | -77.08 | $3.76 | 151360 |
| 2023-08-15 | -77.36 | $3.77 | 220280 |
| 2023-08-14 | -38.32 | $3.98 | 335461 |
| 2023-08-11 | -70.09 | $3.81 | 242771 |
| 2023-08-10 | -79.44 | $3.76 | 161172 |
| 2023-08-09 | -75.70 | $3.78 | 144403 |
| 2023-08-08 | -57.01 | $3.88 | 311440 |
| 2023-08-07 | -83.64 | $3.74 | 242409 |
| 2023-08-04 | -87.27 | $3.72 | 525807 |
| 2023-08-03 | -84.85 | $3.92 | 185823 |
| 2023-08-02 | -54.29 | $4.01 | 93706 |
| 2023-08-01 | -57.14 | $4.00 | 77170 |
| 2023-07-31 | -60.00 | $3.99 | 91268 |
| 2023-07-28 | -74.29 | $3.94 | 76836 |
| 2023-07-27 | -62.86 | $3.98 | 134662 |
| 2023-07-26 | -71.43 | $3.95 | 157615 |
| 2023-07-25 | -62.86 | $3.98 | 106441 |
| 2023-07-24 | -47.22 | $4.04 | 169842 |
| 2023-07-21 | -64.41 | $4.06 | 158172 |
| 2023-07-20 | -68.57 | $4.07 | 123880 |
| 2023-07-19 | -63.38 | $4.11 | 108310 |
| 2023-07-18 | -60.00 | $4.15 | 111775 |
| 2023-07-17 | -68.00 | $4.09 | 88933 |
| 2023-07-14 | -69.93 | $4.08 | 121561 |
| 2023-07-13 | -66.01 | $4.11 | 181512 |
| 2023-07-12 | -76.62 | $4.03 | 180585 |
| 2023-07-11 | -67.53 | $4.10 | 199954 |
| 2023-07-10 | -59.74 | $4.16 | 187005 |
| 2023-07-07 | -78.48 | $4.02 | 177556 |
| 2023-07-06 | -96.20 | $3.88 | 120080 |
| 2023-07-05 | -87.26 | $3.97 | 87801 |
| 2023-07-03 | -70.70 | $4.10 | 83804 |
| 2023-06-30 | -63.06 | $4.16 | 157949 |
| 2023-06-29 | -64.33 | $4.15 | 193207 |
| 2023-06-28 | -80.89 | $4.02 | 198720 |
| 2023-06-27 | -91.77 | $3.93 | 208827 |
| 2023-06-26 | -65.32 | $4.09 | 236172 |
| 2023-06-23 | -54.50 | $4.14 | 4.8M |
| 2023-06-22 | -21.69 | $4.45 | 317292 |
| 2023-06-21 | -14.29 | $4.52 | 335033 |
| 2023-06-20 | -12.17 | $4.54 | 575783 |
| 2023-06-16 | -12.17 | $4.54 | 1.1M |
| 2023-06-15 | -7.94 | $4.58 | 329816 |
| 2023-06-14 | -16.40 | $4.50 | 269600 |
| 2023-06-13 | -13.23 | $4.53 | 235715 |
| 2023-06-12 | -10.05 | $4.56 | 175526 |
| 2023-06-09 | -7.94 | $4.58 | 142696 |
| 2023-06-08 | -6.88 | $4.59 | 199982 |
| 2023-06-07 | -4.76 | $4.61 | 326734 |
| 2023-06-06 | -7.94 | $4.58 | 448632 |
| 2023-06-05 | -5.71 | $4.37 | 203682 |
| 2023-06-02 | -11.94 | $4.30 | 203528 |
| 2023-06-01 | -28.36 | $4.19 | 386653 |
| 2023-05-31 | -14.00 | $4.14 | 330752 |
| 2023-05-30 | -50.53 | $3.90 | 215780 |
| 2023-05-26 | -44.21 | $3.93 | 229396 |
| 2023-05-25 | -82.11 | $3.75 | 67855 |
| 2023-05-24 | -82.11 | $3.75 | 265356 |
| 2023-05-23 | -64.81 | $3.79 | 257465 |
| 2023-05-22 | -37.04 | $3.94 | 277462 |
| 2023-05-19 | -29.63 | $3.98 | 152559 |
| 2023-05-18 | -27.78 | $3.99 | 295228 |
| 2023-05-17 | -7.41 | $4.10 | 150786 |
| 2023-05-16 | -8.70 | $4.03 | 109112 |
| 2023-05-15 | -15.07 | $4.00 | 255483 |
| 2023-05-12 | -22.98 | $3.95 | 111424 |
| 2023-05-11 | -6.98 | $4.00 | 221708 |
| 2023-05-10 | 0.00 | $4.00 | 151172 |
| 2023-05-09 | -22.50 | $3.91 | 90081 |
| 2023-05-08 | -17.50 | $3.93 | 109400 |
| 2023-05-05 | -27.50 | $3.89 | 149245 |
| 2023-05-04 | -42.50 | $3.83 | 82430 |
| 2023-05-03 | -30.00 | $3.88 | 214961 |
| 2023-05-02 | -74.54 | $3.71 | 119195 |
| 2023-05-01 | -48.00 | $3.86 | 133448 |
| 2023-04-28 | -50.00 | $3.85 | 153960 |
| 2023-04-27 | -72.00 | $3.74 | 172069 |
| 2023-04-26 | -80.00 | $3.70 | 123265 |
| 2023-04-25 | -96.00 | $3.62 | 255837 |
| 2023-04-24 | -74.00 | $3.73 | 105013 |
| 2023-04-21 | -68.00 | $3.76 | 181060 |
| 2023-04-20 | -50.00 | $3.85 | 187730 |
| 2023-04-19 | -69.70 | $3.80 | 112466 |
| 2023-04-18 | -67.14 | $3.83 | 223785 |
| 2023-04-17 | -51.43 | $3.94 | 359409 |
| 2023-04-14 | -77.50 | $3.78 | 279783 |
| 2023-04-13 | -86.67 | $3.72 | 281915 |
| 2023-04-12 | -93.33 | $3.70 | 226840 |
| 2023-04-11 | -73.12 | $3.89 | 420989 |
| 2023-04-10 | -75.27 | $3.87 | 254715 |
| 2023-04-06 | -87.88 | $3.76 | 477266 |
| 2023-04-05 | -86.87 | $3.77 | 235023 |
| 2023-04-04 | -86.87 | $3.77 | 470136 |
| 2023-04-03 | -74.73 | $3.95 | 899735 |
| 2023-03-31 | -84.62 | $3.86 | 195628 |
| 2023-03-30 | -82.42 | $3.88 | 221397 |
| 2023-03-29 | -85.71 | $3.85 | 267149 |
| 2023-03-28 | -80.22 | $3.90 | 320493 |
| 2023-03-27 | -100.00 | $3.73 | 239797 |
| 2023-03-24 | -98.80 | $3.81 | 592281 |
| 2023-03-23 | -93.51 | $3.91 | 290668 |
| 2023-03-22 | -96.88 | $4.01 | 359565 |
| 2023-03-21 | -63.16 | $4.27 | 391605 |
| 2023-03-20 | -84.21 | $4.15 | 252980 |
| 2023-03-17 | -81.13 | $4.20 | 580608 |
| 2023-03-16 | -44.68 | $4.42 | 261738 |
| 2023-03-15 | -20.45 | $4.54 | 192366 |
| 2023-03-14 | -29.55 | $4.50 | 223638 |
| 2023-03-13 | -46.67 | $4.42 | 172579 |
| 2023-03-10 | -13.33 | $4.57 | 474040 |
| 2023-03-09 | -37.50 | $4.43 | 253449 |
| 2023-03-08 | -41.30 | $4.39 | 155571 |
| 2023-03-07 | -43.48 | $4.38 | 97467 |
| 2023-03-06 | -11.76 | $4.52 | 188732 |
| 2023-03-03 | -9.52 | $4.45 | 199883 |
| 2023-03-02 | -17.95 | $4.39 | 163060 |
| 2023-03-01 | -28.21 | $4.35 | 141179 |
| 2023-02-28 | -35.90 | $4.32 | 110364 |
| 2023-02-27 | -51.28 | $4.26 | 76363 |
| 2023-02-24 | -43.59 | $4.29 | 89766 |
| 2023-02-23 | -20.51 | $4.38 | 87433 |
| 2023-02-22 | -30.77 | $4.34 | 149785 |
| 2023-02-21 | -35.90 | $4.32 | 143244 |
| 2023-02-17 | -25.64 | $4.36 | 104402 |
| 2023-02-16 | -25.64 | $4.36 | 117988 |
| 2023-02-15 | -28.21 | $4.35 | 125632 |
| 2023-02-14 | -64.10 | $4.21 | 78260 |
| 2023-02-13 | -58.97 | $4.23 | 81127 |
| 2023-02-10 | -51.28 | $4.26 | 139650 |
| 2023-02-09 | -56.41 | $4.24 | 252096 |
| 2023-02-08 | -51.28 | $4.26 | 432287 |
| 2023-02-07 | -58.60 | $4.15 | 491346 |
| 2023-02-06 | -49.21 | $4.15 | 280086 |
| 2023-02-03 | -31.75 | $4.26 | 123168 |
| 2023-02-02 | -20.63 | $4.33 | 329173 |
| 2023-02-01 | -12.40 | $4.36 | 125062 |
| 2023-01-31 | -12.40 | $4.36 | 212558 |
| 2023-01-30 | -35.54 | $4.22 | 108121 |
| 2023-01-27 | -17.36 | $4.33 | 122068 |
| 2023-01-26 | -7.44 | $4.39 | 222469 |
| 2023-01-25 | -12.28 | $4.33 | 90049 |
| 2023-01-24 | -8.47 | $4.35 | 206543 |
| 2023-01-23 | -17.83 | $4.27 | 125437 |
| 2023-01-20 | -21.99 | $4.23 | 149527 |
| 2023-01-19 | -20.00 | $4.21 | 87526 |
| 2023-01-18 | -17.28 | $4.22 | 200040 |
| 2023-01-17 | -18.32 | $4.21 | 285817 |
| 2023-01-13 | -1.09 | $4.34 | 341269 |
| 2023-01-12 | -6.52 | $4.29 | 411115 |
| 2023-01-11 | -23.91 | $4.13 | 306581 |
| 2023-01-10 | -27.17 | $4.10 | 529595 |
| 2023-01-09 | -42.39 | $3.96 | 368057 |
| 2023-01-06 | -43.48 | $3.95 | 376139 |
| 2023-01-05 | -46.74 | $3.92 | 172347 |
| 2023-01-04 | -46.74 | $3.92 | 221308 |
| 2023-01-03 | -39.13 | $3.99 | 316059 |
| 2022-12-30 | -15.22 | $4.21 | 256265 |
| 2022-12-29 | -9.78 | $4.26 | 518718 |
| 2022-12-28 | -7.14 | $4.21 | 613402 |
| 2022-12-27 | -7.53 | $4.11 | 246885 |
| 2022-12-23 | -24.66 | $3.98 | 298428 |
| 2022-12-22 | -38.29 | $3.92 | 298745 |
| 2022-12-21 | -54.67 | $3.79 | 421544 |
| 2022-12-20 | -66.00 | $3.70 | 381324 |
| 2022-12-19 | -89.93 | $3.51 | 348886 |
| 2022-12-16 | -95.48 | $3.59 | 273888 |
| 2022-12-15 | -96.15 | $3.60 | 286492 |
| 2022-12-14 | -82.65 | $3.70 | 125978 |
| 2022-12-13 | -81.08 | $3.71 | 358858 |
| 2022-12-12 | -88.97 | $3.74 | 140511 |
| 2022-12-09 | -94.28 | $3.73 | 166379 |
| 2022-12-08 | -93.54 | $3.79 | 157368 |
| 2022-12-07 | -89.75 | $3.83 | 156015 |
| 2022-12-06 | -89.26 | $3.85 | 192260 |
| 2022-12-05 | -60.41 | $3.98 | 120145 |
| 2022-12-02 | -33.18 | $4.09 | 170466 |
| 2022-12-01 | -43.08 | $4.05 | 148398 |
| 2022-11-30 | -23.29 | $4.13 | 296434 |
| 2022-11-29 | -35.66 | $4.08 | 104194 |
| 2022-11-28 | -49.09 | $4.10 | 179157 |
| 2022-11-25 | -45.45 | $4.12 | 106237 |
| 2022-11-23 | -52.73 | $4.08 | 297764 |
| 2022-11-22 | -78.18 | $3.94 | 143453 |
| 2022-11-21 | -77.78 | $3.88 | 201594 |
| 2022-11-18 | -73.53 | $3.87 | 112015 |
| 2022-11-17 | -60.76 | $3.89 | 191091 |
| 2022-11-16 | -53.01 | $3.93 | 135527 |
| 2022-11-15 | -51.81 | $3.94 | 181051 |
| 2022-11-14 | -56.63 | $3.90 | 260668 |
| 2022-11-11 | -42.17 | $4.02 | 132508 |
| 2022-11-10 | -46.99 | $3.98 | 307695 |
| 2022-11-09 | -51.81 | $3.94 | 204322 |
| 2022-11-08 | -44.58 | $4.00 | 209782 |
| 2022-11-07 | -43.98 | $4.01 | 434232 |
| 2022-11-04 | -55.42 | $3.91 | 589762 |
| 2022-11-03 | -48.19 | $3.97 | 161959 |
| 2022-11-02 | -38.55 | $4.05 | 184742 |
| 2022-11-01 | -28.92 | $4.13 | 436493 |
| 2022-10-31 | -45.78 | $3.99 | 1.8M |
| 2022-10-28 | -49.30 | $3.90 | 562318 |
| 2022-10-27 | -42.25 | $3.95 | 303208 |
| 2022-10-26 | -46.48 | $3.92 | 401338 |
| 2022-10-25 | -53.52 | $3.87 | 372543 |
| 2022-10-24 | -71.83 | $3.74 | 246663 |
| 2022-10-21 | -67.61 | $3.77 | 1.3M |
| 2022-10-20 | -90.14 | $3.61 | 416461 |
| 2022-10-19 | -96.97 | $3.61 | 768633 |
| 2022-10-18 | -94.92 | $3.69 | 410964 |
| 2022-10-17 | -95.61 | $3.71 | 1.2M |
| 2022-10-14 | -87.93 | $3.75 | 169682 |
| 2022-10-13 | -79.66 | $3.80 | 413194 |
| 2022-10-12 | -88.68 | $3.80 | 56372 |
| 2022-10-11 | -88.68 | $3.80 | 147796 |
| 2022-10-10 | -95.45 | $3.85 | 58275 |
| 2022-10-07 | -71.79 | $3.99 | 179317 |
| 2022-10-06 | -54.55 | $4.09 | 102995 |
| 2022-10-05 | -39.47 | $4.17 | 58382 |
| 2022-10-04 | -23.68 | $4.23 | 157757 |
| 2022-10-03 | -68.42 | $4.06 | 98057 |
| 2022-09-30 | -78.95 | $4.04 | 118995 |
| 2022-09-29 | -86.27 | $4.01 | 135115 |
| 2022-09-28 | -75.44 | $4.08 | 166024 |
| 2022-09-27 | -96.61 | $4.01 | 78958 |
| 2022-09-26 | -98.45 | $4.01 | 161932 |
| 2022-09-23 | -97.30 | $4.04 | 114285 |
| 2022-09-22 | -87.84 | $4.12 | 68658 |
| 2022-09-21 | -87.87 | $4.12 | 119675 |
| 2022-09-20 | -80.46 | $4.20 | 95038 |
| 2022-09-19 | -79.31 | $4.21 | 186545 |
| 2022-09-16 | -72.41 | $4.27 | 503802 |
| 2022-09-15 | -90.24 | $4.16 | 136141 |
| 2022-09-14 | -89.02 | $4.17 | 162947 |
| 2022-09-13 | -86.59 | $4.19 | 134207 |
| 2022-09-12 | -80.49 | $4.24 | 101190 |
| 2022-09-09 | -85.04 | $4.21 | 110667 |
| 2022-09-08 | -96.04 | $4.12 | 137607 |
| 2022-09-07 | -94.12 | $4.15 | 156388 |
| 2022-09-06 | -88.24 | $4.21 | 222910 |
| 2022-09-02 | -98.86 | $4.27 | 143054 |
| 2022-09-01 | -88.64 | $4.36 | 218374 |
| 2022-08-31 | -85.71 | $4.49 | 150194 |
| 2022-08-30 | -83.33 | $4.51 | 174000 |
| 2022-08-29 | -88.73 | $4.58 | 131106 |
| 2022-08-26 | -93.85 | $4.60 | 153782 |
| 2022-08-25 | -69.23 | $4.76 | 133403 |
| 2022-08-24 | -84.62 | $4.66 | 162192 |
| 2022-08-23 | -78.46 | $4.70 | 320180 |
| 2022-08-22 | -58.46 | $4.83 | 295664 |
| 2022-08-19 | -80.00 | $4.69 | 477196 |
| 2022-08-18 | -69.23 | $4.76 | 212289 |
| 2022-08-17 | -95.24 | $4.61 | 263970 |
| 2022-08-16 | -81.67 | $4.72 | 331568 |
| 2022-08-15 | -68.33 | $4.80 | 175609 |
| 2022-08-12 | -56.67 | $4.87 | 177807 |
| 2022-08-11 | -63.33 | $4.83 | 361471 |
| 2022-08-10 | -31.67 | $5.02 | 254449 |
| 2022-08-09 | -60.00 | $4.85 | 254189 |
| 2022-08-08 | -43.48 | $5.00 | 184626 |
| 2022-08-05 | -36.23 | $5.05 | 207075 |
| 2022-08-04 | -33.33 | $5.07 | 405936 |
| 2022-08-03 | -42.03 | $5.01 | 341094 |
| 2022-08-02 | -33.78 | $5.05 | 132908 |
| 2022-08-01 | -29.24 | $5.05 | 198695 |
| 2022-07-29 | -30.41 | $5.04 | 235041 |
| 2022-07-28 | -45.61 | $4.91 | 214235 |
| 2022-07-27 | -63.16 | $4.76 | 121956 |
| 2022-07-26 | -67.84 | $4.72 | 165187 |
| 2022-07-25 | -69.01 | $4.71 | 130245 |
| 2022-07-22 | -58.48 | $4.80 | 126416 |
| 2022-07-21 | -57.31 | $4.81 | 216102 |
| 2022-07-20 | -49.12 | $4.88 | 133572 |
| 2022-07-19 | -51.69 | $4.84 | 232672 |
| 2022-07-18 | -44.44 | $4.82 | 122305 |
| 2022-07-15 | -34.51 | $4.91 | 171637 |
| 2022-07-14 | -24.78 | $5.02 | 154818 |
| 2022-07-13 | -18.58 | $5.09 | 212684 |
| 2022-07-12 | -13.27 | $5.15 | 700113 |
| 2022-07-11 | -6.25 | $5.22 | 677618 |
| 2022-07-08 | -13.39 | $5.14 | 633137 |
| 2022-07-07 | -37.50 | $4.87 | 667935 |
| 2022-07-06 | -47.32 | $4.76 | 617519 |
| 2022-07-05 | -47.32 | $4.76 | 740180 |
| 2022-07-01 | -67.86 | $4.53 | 1.0M |
| 2022-06-30 | -22.32 | $5.04 | 673334 |
| 2022-06-29 | -12.50 | $5.15 | 776949 |
| 2022-06-28 | -16.07 | $5.11 | 624284 |
| 2022-06-27 | -13.39 | $5.14 | 911914 |
| 2022-06-24 | -21.30 | $5.02 | 7.0M |
| 2022-06-23 | -10.96 | $4.82 | 698050 |
| 2022-06-22 | -15.07 | $4.79 | 939602 |
| 2022-06-21 | -15.28 | $4.78 | 856185 |
| 2022-06-17 | -69.44 | $4.39 | 814524 |
| 2022-06-16 | -90.28 | $4.24 | 725209 |
| 2022-06-15 | -65.67 | $4.45 | 658456 |
| 2022-06-14 | -91.04 | $4.28 | 512362 |
| 2022-06-13 | -77.61 | $4.37 | 571073 |
| 2022-06-10 | -41.79 | $4.61 | 401754 |
| 2022-06-09 | -35.82 | $4.65 | 603646 |
| 2022-06-08 | -46.27 | $4.58 | 438682 |
| 2022-06-07 | -46.10 | $4.60 | 778538 |
| 2022-06-06 | -82.98 | $4.34 | 598085 |
| 2022-06-03 | -68.79 | $4.44 | 694222 |
| 2022-06-02 | -48.94 | $4.58 | 742462 |
| 2022-06-01 | -41.84 | $4.63 | 644123 |
| 2022-05-31 | -20.57 | $4.78 | 646778 |
| 2022-05-27 | -27.66 | $4.73 | 962091 |
| 2022-05-26 | -47.56 | $4.65 | 573901 |
| 2022-05-25 | -72.62 | $4.45 | 476891 |
| 2022-05-24 | -86.90 | $4.33 | 510457 |
| 2022-05-23 | -79.76 | $4.39 | 439822 |
| 2022-05-20 | -88.10 | $4.32 | 399592 |
| 2022-05-19 | -94.81 | $4.33 | 423943 |
| 2022-05-18 | -89.61 | $4.37 | 653460 |
| 2022-05-17 | -61.04 | $4.59 | 491191 |
| 2022-05-16 | -76.62 | $4.47 | 575674 |
| 2022-05-13 | -76.62 | $4.47 | 502853 |
| 2022-05-12 | -70.13 | $4.52 | 474603 |
| 2022-05-11 | -53.25 | $4.65 | 790162 |
| 2022-05-10 | -50.65 | $4.67 | 654645 |
| 2022-05-09 | -62.34 | $4.58 | 549539 |
| 2022-05-06 | -68.83 | $4.53 | 361150 |
| 2022-05-05 | -63.64 | $4.57 | 440546 |
| 2022-05-04 | -31.17 | $4.82 | 560671 |
| 2022-05-03 | -25.97 | $4.86 | 409781 |
| 2022-05-02 | -32.47 | $4.81 | 511507 |
| 2022-04-29 | -48.05 | $4.69 | 495419 |
| 2022-04-28 | -18.18 | $4.92 | 1.0M |
| 2022-04-27 | -62.86 | $4.35 | 452722 |
| 2022-04-26 | -52.04 | $4.39 | 343075 |
| 2022-04-25 | -42.34 | $4.43 | 317727 |
| 2022-04-22 | -43.67 | $4.40 | 283251 |
| 2022-04-21 | -43.67 | $4.40 | 362968 |
| 2022-04-20 | -37.39 | $4.47 | 256713 |
| 2022-04-19 | -29.75 | $4.54 | 306591 |
| 2022-04-18 | -40.94 | $4.38 | 280718 |
| 2022-04-14 | -39.37 | $4.40 | 234627 |
| 2022-04-13 | -33.86 | $4.47 | 236592 |
| 2022-04-12 | -37.01 | $4.43 | 277418 |
| 2022-04-11 | -23.87 | $4.53 | 203349 |
| 2022-04-08 | -20.00 | $4.58 | 215969 |
| 2022-04-07 | -21.88 | $4.55 | 242001 |
| 2022-04-06 | -16.88 | $4.63 | 379155 |
| 2022-04-05 | -23.13 | $4.53 | 241961 |
| 2022-04-04 | -16.25 | $4.64 | 516214 |
| 2022-04-01 | -13.13 | $4.69 | 470357 |
| 2022-03-31 | -20.92 | $4.51 | 801167 |
| 2022-03-30 | -12.50 | $4.18 | 324249 |
| 2022-03-29 | -23.00 | $4.07 | 388717 |
| 2022-03-28 | -42.00 | $3.88 | 248106 |
| 2022-03-25 | -38.00 | $3.92 | 523768 |
| 2022-03-24 | -39.00 | $3.91 | 210369 |
| 2022-03-23 | -31.00 | $3.99 | 526895 |
| 2022-03-22 | -17.95 | $3.94 | 361743 |
| 2022-03-21 | -36.99 | $3.76 | 361903 |
| 2022-03-18 | -34.21 | $3.80 | 294215 |
| 2022-03-17 | -50.51 | $3.79 | 146620 |
| 2022-03-16 | -56.31 | $3.75 | 460888 |
| 2022-03-15 | -63.64 | $3.70 | 283048 |
| 2022-03-14 | -95.50 | $3.35 | 244183 |
| 2022-03-11 | -96.70 | $3.53 | 252803 |
| 2022-03-10 | -75.27 | $3.73 | 152707 |
| 2022-03-09 | -75.25 | $3.75 | 200183 |
| 2022-03-08 | -92.08 | $3.58 | 221962 |
| 2022-03-07 | -96.94 | $3.56 | 254465 |
| 2022-03-04 | -91.41 | $3.66 | 192926 |
| 2022-03-03 | -89.79 | $3.68 | 153172 |
| 2022-03-02 | -65.96 | $3.90 | 160356 |
| 2022-03-01 | -82.66 | $3.75 | 160428 |
| 2022-02-28 | -74.50 | $3.83 | 237480 |
| 2022-02-25 | -67.35 | $3.90 | 161863 |
| 2022-02-24 | -62.38 | $3.96 | 341224 |
| 2022-02-23 | -96.63 | $3.73 | 231067 |
| 2022-02-22 | -98.18 | $3.78 | 320630 |
| 2022-02-18 | -87.84 | $3.94 | 300806 |
| 2022-02-17 | -93.10 | $4.05 | 299931 |
| 2022-02-16 | -46.55 | $4.32 | 88238 |
| 2022-02-15 | -48.39 | $4.33 | 177485 |
| 2022-02-14 | -70.37 | $4.25 | 214461 |
| 2022-02-11 | -83.53 | $4.15 | 434912 |
| 2022-02-10 | -68.82 | $4.30 | 244128 |
| 2022-02-09 | -60.00 | $4.41 | 287605 |
| 2022-02-08 | -61.32 | $4.42 | 563082 |
| 2022-02-07 | -77.36 | $4.25 | 294666 |
| 2022-02-04 | -77.27 | $4.26 | 255064 |
| 2022-02-03 | -84.92 | $4.20 | 397215 |
| 2022-02-02 | -66.42 | $4.46 | 249267 |
| 2022-02-01 | -63.57 | $4.50 | 334351 |
| 2022-01-31 | -64.62 | $4.50 | 346951 |
| 2022-01-28 | -89.17 | $4.16 | 382162 |
| 2022-01-27 | -87.82 | $4.22 | 475269 |
| 2022-01-26 | -79.70 | $4.33 | 518856 |
| 2022-01-25 | -84.13 | $4.27 | 280140 |
| 2022-01-24 | -79.70 | $4.33 | 764994 |
| 2022-01-21 | -96.40 | $4.34 | 362976 |
| 2022-01-20 | -99.05 | $4.37 | 414030 |
| 2022-01-19 | -94.79 | $4.50 | 315675 |
| 2022-01-18 | -98.22 | $4.58 | 324689 |
| 2022-01-14 | -82.67 | $4.79 | 259907 |
| 2022-01-13 | -76.00 | $4.84 | 185386 |
| 2022-01-12 | -72.00 | $4.87 | 261929 |
| 2022-01-11 | -64.00 | $4.93 | 251232 |
| 2022-01-10 | -56.00 | $4.99 | 261832 |
| 2022-01-07 | -45.33 | $5.07 | 241335 |
| 2022-01-06 | -47.33 | $5.06 | 300980 |
| 2022-01-05 | -45.33 | $5.07 | 298420 |
| 2022-01-04 | -25.00 | $5.21 | 217593 |
| 2022-01-03 | -8.45 | $5.34 | 260395 |
| 2021-12-31 | -33.82 | $5.13 | 613734 |
| 2021-12-30 | -24.15 | $5.21 | 339791 |
| 2021-12-29 | -24.74 | $5.16 | 277002 |
| 2021-12-28 | -11.72 | $5.26 | 264103 |
| 2021-12-27 | -7.92 | $5.28 | 299760 |
| 2021-12-23 | -12.20 | $5.23 | 187003 |
| 2021-12-22 | -19.85 | $5.22 | 496146 |
| 2021-12-21 | -52.51 | $4.96 | 295773 |
| 2021-12-20 | -81.50 | $4.75 | 320831 |
| 2021-12-17 | -58.70 | $4.99 | 431846 |
| 2021-12-16 | -70.79 | $4.91 | 301179 |
| 2021-12-15 | -69.79 | $4.95 | 370203 |
| 2021-12-14 | -82.46 | $4.80 | 379818 |
| 2021-12-13 | -59.94 | $5.08 | 305970 |
| 2021-12-10 | -53.50 | $5.16 | 273437 |
| 2021-12-09 | -54.30 | $5.15 | 257162 |
| 2021-12-08 | -57.52 | $5.11 | 244661 |
| 2021-12-07 | -88.72 | $4.76 | 346150 |
| 2021-12-06 | -98.86 | $4.60 | 296896 |
| 2021-12-03 | -89.33 | $4.82 | 356112 |
| 2021-12-02 | -79.19 | $4.98 | 423228 |
| 2021-12-01 | -96.64 | $4.72 | 478592 |
| 2021-11-30 | -95.45 | $4.90 | 333438 |
| 2021-11-29 | -89.26 | $5.08 | 493167 |
| 2021-11-26 | -83.62 | $5.19 | 265303 |
| 2021-11-24 | -75.19 | $5.33 | 184719 |
| 2021-11-23 | -79.72 | $5.28 | 465127 |
| 2021-11-22 | -98.92 | $5.24 | 485561 |
| 2021-11-19 | -92.58 | $5.34 | 199023 |
| 2021-11-18 | -72.26 | $5.52 | 548719 |
| 2021-11-17 | -58.54 | $5.67 | 278605 |
| 2021-11-16 | -43.01 | $5.80 | 447860 |
| 2021-11-15 | -76.46 | $5.52 | 273732 |
| 2021-11-12 | -77.66 | $5.51 | 150487 |
| 2021-11-11 | -88.41 | $5.42 | 186458 |
| 2021-11-10 | -78.85 | $5.50 | 397682 |
| 2021-11-09 | -54.22 | $5.71 | 920226 |
| 2021-11-08 | -72.73 | $5.51 | 155690 |
| 2021-11-05 | -75.34 | $5.51 | 373344 |
| 2021-11-04 | -89.04 | $5.41 | 289110 |
| 2021-11-03 | -75.51 | $5.51 | 244801 |
| 2021-11-02 | -72.79 | $5.53 | 288700 |
| 2021-11-01 | -45.36 | $5.86 | 224990 |
| 2021-10-29 | -74.36 | $5.73 | 224679 |
| 2021-10-28 | -83.72 | $5.61 | 247510 |
| 2021-10-27 | -96.48 | $5.40 | 130741 |
| 2021-10-26 | -94.47 | $5.44 | 190562 |
| 2021-10-25 | -91.96 | $5.49 | 220140 |
| 2021-10-22 | -89.95 | $5.53 | 305092 |
| 2021-10-21 | -84.16 | $5.68 | 210549 |
| 2021-10-20 | -78.28 | $5.81 | 169771 |
| 2021-10-19 | -82.81 | $5.71 | 322743 |
| 2021-10-18 | -92.31 | $5.50 | 474640 |
| 2021-10-15 | -96.70 | $5.49 | 296367 |
| 2021-10-14 | -95.28 | $5.52 | 336091 |
| 2021-10-13 | -90.57 | $5.62 | 304640 |
| 2021-10-12 | -95.71 | $5.53 | 697672 |
| 2021-10-11 | -98.35 | $5.75 | 267725 |
| 2021-10-08 | -96.05 | $5.84 | 472089 |
| 2021-10-07 | -86.29 | $6.03 | 358046 |
| 2021-10-06 | -92.57 | $5.92 | 587993 |
| 2021-10-05 | -84.97 | $6.07 | 1.1M |
| 2021-10-04 | -95.49 | $6.27 | 878830 |
| 2021-10-01 | -51.16 | $6.88 | 748935 |
| 2021-09-30 | -40.76 | $6.79 | 2.1M |
| 2021-09-29 | -29.35 | $7.00 | 477548 |
| 2021-09-28 | -41.30 | $6.78 | 370801 |
| 2021-09-27 | -25.00 | $7.07 | 326642 |
| 2021-09-24 | -21.05 | $7.14 | 895811 |
| 2021-09-23 | -3.18 | $7.15 | 811895 |
| 2021-09-22 | -29.37 | $6.64 | 216330 |
| 2021-09-21 | -25.17 | $6.70 | 220333 |
| 2021-09-20 | -34.90 | $6.54 | 389926 |
| 2021-09-17 | -6.40 | $6.95 | 1.2M |
| 2021-09-16 | -19.08 | $6.71 | 527630 |
| 2021-09-15 | -42.20 | $6.31 | 250657 |
| 2021-09-14 | -28.32 | $6.55 | 364752 |
| 2021-09-13 | -19.65 | $6.70 | 422120 |
| 2021-09-10 | -7.80 | $6.91 | 1.4M |
| 2021-09-09 | -36.54 | $6.30 | 224089 |
| 2021-09-08 | -32.69 | $6.36 | 316625 |
| 2021-09-07 | -8.97 | $6.73 | 329999 |
| 2021-09-03 | -10.49 | $6.59 | 354539 |
| 2021-09-02 | -24.48 | $6.39 | 872498 |
| 2021-09-01 | -29.37 | $6.32 | 1.2M |
| 2021-08-31 | -7.13 | $6.09 | 535191 |
| 2021-08-30 | -20.00 | $5.89 | 493554 |
| 2021-08-27 | -43.45 | $5.72 | 177044 |
| 2021-08-26 | -53.10 | $5.65 | 134040 |
| 2021-08-25 | -42.07 | $5.73 | 379593 |
| 2021-08-24 | -25.52 | $5.85 | 145879 |
| 2021-08-23 | -26.90 | $5.84 | 134067 |
| 2021-08-20 | -73.79 | $5.50 | 168079 |
| 2021-08-19 | -88.97 | $5.39 | 186925 |
| 2021-08-18 | -89.76 | $5.45 | 153061 |
| 2021-08-17 | -96.92 | $5.47 | 185928 |
| 2021-08-16 | -95.57 | $5.55 | 414885 |
| 2021-08-13 | -67.47 | $5.75 | 220293 |
| 2021-08-12 | -59.34 | $5.83 | 213103 |
| 2021-08-11 | -40.02 | $6.02 | 120396 |
| 2021-08-10 | -47.14 | $5.95 | 148972 |
| 2021-08-09 | -49.17 | $5.93 | 81575 |
| 2021-08-06 | -50.19 | $5.92 | 120229 |
| 2021-08-05 | -61.37 | $5.81 | 141441 |
| 2021-08-04 | -64.57 | $5.63 | 108733 |
| 2021-08-03 | -63.75 | $5.64 | 148836 |
| 2021-08-02 | -55.65 | $5.75 | 167248 |
| 2021-07-30 | -65.89 | $5.64 | 175496 |
| 2021-07-29 | -71.26 | $5.68 | 209895 |
| 2021-07-28 | -67.07 | $5.75 | 172728 |
| 2021-07-27 | -71.86 | $5.67 | 227600 |
| 2021-07-26 | -61.68 | $5.84 | 140736 |
| 2021-07-23 | -61.08 | $5.85 | 195274 |
| 2021-07-22 | -55.69 | $5.94 | 130182 |
| 2021-07-21 | -38.32 | $6.23 | 211138 |
| 2021-07-20 | -49.10 | $6.05 | 397873 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.92
2026-07-17
Close Price
$4.54
Vol: 292908Average Directional Index - Detailed Analysis
Minimum
5.84
Average
17.48
Maximum
38.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.92 | $4.54 | 292908 |
| 2026-07-16 | 13.57 | $4.47 | 196832 |
| 2026-07-15 | 13.94 | $4.45 | 131500 |
| 2026-07-14 | 14.01 | $4.37 | 135700 |
| 2026-07-13 | 14.09 | $4.41 | 112829 |
| 2026-07-10 | 13.57 | $4.42 | 515900 |
| 2026-07-09 | 13.03 | $4.38 | 694600 |
| 2026-07-08 | 12.58 | $4.46 | 154944 |
| 2026-07-07 | 12.56 | $4.45 | 293831 |
| 2026-07-06 | 12.49 | $4.50 | 214913 |
| 2026-07-02 | 12.92 | $4.54 | 183246 |
| 2026-07-01 | 13.48 | $4.70 | 184600 |
| 2026-06-30 | 13.49 | $4.66 | 221100 |
| 2026-06-29 | 13.71 | $4.66 | 334122 |
| 2026-06-26 | 13.95 | $4.69 | 786735 |
| 2026-06-25 | 13.95 | $4.70 | 129700 |
| 2026-06-24 | 13.74 | $4.70 | 186115 |
| 2026-06-23 | 13.52 | $4.79 | 298800 |
| 2026-06-22 | 12.96 | $4.74 | 172271 |
| 2026-06-18 | 12.58 | $4.86 | 256405 |
| 2026-06-17 | 12.18 | $4.71 | 239033 |
| 2026-06-16 | 12.36 | $4.68 | 491028 |
| 2026-06-15 | 12.30 | $4.70 | 199241 |
| 2026-06-12 | 12.94 | $4.68 | 222624 |
| 2026-06-11 | 13.57 | $4.66 | 210623 |
| 2026-06-10 | 14.23 | $4.66 | 211833 |
| 2026-06-09 | 14.87 | $4.73 | 342000 |
| 2026-06-08 | 15.49 | $4.64 | 219000 |
| 2026-06-05 | 15.93 | $4.62 | 293900 |
| 2026-06-04 | 16.38 | $4.70 | 227922 |
| 2026-06-03 | 17.06 | $4.64 | 234000 |
| 2026-06-02 | 17.76 | $4.73 | 250600 |
| 2026-06-01 | 18.51 | $4.63 | 180257 |
| 2026-05-29 | 18.85 | $4.65 | 238100 |
| 2026-05-28 | 19.32 | $4.70 | 142100 |
| 2026-05-27 | 19.91 | $4.67 | 180819 |
| 2026-05-26 | 20.38 | $4.65 | 196500 |
| 2026-05-22 | 20.64 | $4.66 | 192446 |
| 2026-05-21 | 20.86 | $4.58 | 155700 |
| 2026-05-20 | 20.75 | $4.59 | 154026 |
| 2026-05-19 | 20.79 | $4.59 | 195600 |
| 2026-05-18 | 20.91 | $4.64 | 319508 |
| 2026-05-15 | 21.02 | $4.58 | 179902 |
| 2026-05-14 | 20.83 | $4.67 | 227431 |
| 2026-05-13 | 20.98 | $4.72 | 232600 |
| 2026-05-12 | 21.21 | $4.69 | 240000 |
| 2026-05-11 | 21.27 | $4.64 | 335504 |
| 2026-05-08 | 21.34 | $4.66 | 277420 |
| 2026-05-07 | 21.51 | $4.71 | 550400 |
| 2026-05-06 | 21.70 | $5.07 | 294101 |
| 2026-05-05 | 21.75 | $5.12 | 212000 |
| 2026-05-04 | 21.47 | $5.16 | 244100 |
| 2026-05-01 | 21.17 | $5.13 | 184437 |
| 2026-04-30 | 21.29 | $5.08 | 279700 |
| 2026-04-29 | 21.52 | $4.96 | 194952 |
| 2026-04-28 | 22.19 | $4.95 | 160249 |
| 2026-04-27 | 23.01 | $4.93 | 165147 |
| 2026-04-24 | 23.88 | $4.86 | 144429 |
| 2026-04-23 | 25.11 | $4.83 | 346927 |
| 2026-04-22 | 26.20 | $4.97 | 141700 |
| 2026-04-21 | 26.63 | $4.94 | 243347 |
| 2026-04-20 | 27.07 | $4.97 | 225378 |
| 2026-04-17 | 27.24 | $5.02 | 269700 |
| 2026-04-16 | 27.58 | $4.99 | 246144 |
| 2026-04-15 | 28.03 | $4.93 | 138512 |
| 2026-04-14 | 28.51 | $4.95 | 184700 |
| 2026-04-13 | 28.78 | $5.00 | 249500 |
| 2026-04-10 | 29.12 | $4.90 | 142415 |
| 2026-04-09 | 29.25 | $5.06 | 443100 |
| 2026-04-08 | 29.12 | $5.00 | 336824 |
| 2026-04-07 | 28.93 | $5.13 | 313247 |
| 2026-04-06 | 28.50 | $5.02 | 139700 |
| 2026-04-02 | 28.39 | $5.00 | 216600 |
| 2026-04-01 | 28.32 | $4.92 | 277443 |
| 2026-03-31 | 28.37 | $4.81 | 216943 |
| 2026-03-30 | 28.53 | $4.84 | 418703 |
| 2026-03-27 | 28.71 | $4.84 | 375313 |
| 2026-03-26 | 28.92 | $5.02 | 261112 |
| 2026-03-25 | 28.25 | $5.04 | 351438 |
| 2026-03-24 | 27.50 | $5.04 | 433240 |
| 2026-03-23 | 26.71 | $4.91 | 228000 |
| 2026-03-20 | 26.14 | $4.85 | 599543 |
| 2026-03-19 | 25.56 | $4.92 | 302533 |
| 2026-03-18 | 24.68 | $5.04 | 509235 |
| 2026-03-17 | 23.29 | $5.04 | 491904 |
| 2026-03-16 | 22.06 | $4.93 | 598300 |
| 2026-03-13 | 20.89 | $4.88 | 452421 |
| 2026-03-12 | 19.64 | $4.87 | 897811 |
| 2026-03-11 | 18.34 | $5.00 | 2.8M |
| 2026-03-10 | 17.01 | $4.15 | 159233 |
| 2026-03-09 | 17.51 | $4.11 | 486750 |
| 2026-03-06 | 18.27 | $4.08 | 210000 |
| 2026-03-05 | 18.83 | $4.12 | 96100 |
| 2026-03-04 | 18.63 | $4.19 | 257924 |
| 2026-03-03 | 18.24 | $4.13 | 372600 |
| 2026-03-02 | 18.05 | $4.13 | 357525 |
| 2026-02-27 | 17.99 | $4.19 | 232420 |
| 2026-02-26 | 17.29 | $4.18 | 195625 |
| 2026-02-25 | 16.98 | $4.07 | 64711 |
| 2026-02-24 | 17.16 | $4.03 | 198546 |
| 2026-02-23 | 17.29 | $4.04 | 232318 |
| 2026-02-20 | 17.32 | $4.16 | 275300 |
| 2026-02-19 | 17.04 | $4.12 | 251100 |
| 2026-02-18 | 17.12 | $4.06 | 171048 |
| 2026-02-17 | 17.48 | $4.00 | 126500 |
| 2026-02-13 | 18.04 | $4.01 | 125526 |
| 2026-02-12 | 18.59 | $3.97 | 178300 |
| 2026-02-11 | 19.25 | $4.06 | 213700 |
| 2026-02-10 | 19.69 | $4.11 | 224306 |
| 2026-02-09 | 19.11 | $4.15 | 199700 |
| 2026-02-06 | 18.29 | $4.20 | 470300 |
| 2026-02-05 | 17.49 | $3.99 | 489013 |
| 2026-02-04 | 17.33 | $4.04 | 227825 |
| 2026-02-03 | 17.08 | $3.98 | 187104 |
| 2026-02-02 | 16.82 | $4.07 | 246835 |
| 2026-01-30 | 16.59 | $3.98 | 263806 |
| 2026-01-29 | 16.77 | $3.94 | 286612 |
| 2026-01-28 | 17.01 | $3.83 | 73706 |
| 2026-01-27 | 17.44 | $3.93 | 67109 |
| 2026-01-26 | 17.44 | $3.94 | 87847 |
| 2026-01-23 | 17.43 | $3.96 | 138600 |
| 2026-01-22 | 17.31 | $4.01 | 173645 |
| 2026-01-21 | 16.96 | $4.00 | 263269 |
| 2026-01-20 | 16.59 | $3.93 | 199329 |
| 2026-01-16 | 16.55 | $3.81 | 120529 |
| 2026-01-15 | 16.96 | $3.77 | 164704 |
| 2026-01-14 | 17.18 | $3.82 | 175312 |
| 2026-01-13 | 17.02 | $3.83 | 265600 |
| 2026-01-12 | 16.86 | $3.90 | 247300 |
| 2026-01-09 | 16.72 | $3.76 | 194702 |
| 2026-01-08 | 17.16 | $3.64 | 167300 |
| 2026-01-07 | 17.95 | $3.55 | 249139 |
| 2026-01-06 | 18.78 | $3.72 | 134839 |
| 2026-01-05 | 19.11 | $3.63 | 79933 |
| 2026-01-02 | 19.45 | $3.74 | 174000 |
| 2025-12-31 | 19.29 | $3.74 | 124000 |
| 2025-12-30 | 19.24 | $3.73 | 88100 |
| 2025-12-29 | 18.95 | $3.73 | 77726 |
| 2025-12-26 | 18.71 | $3.73 | 253835 |
| 2025-12-24 | 18.22 | $3.80 | 121846 |
| 2025-12-23 | 17.71 | $3.67 | 154600 |
| 2025-12-22 | 18.54 | $3.73 | 74244 |
| 2025-12-19 | 19.12 | $3.70 | 174000 |
| 2025-12-18 | 19.86 | $3.73 | 152237 |
| 2025-12-17 | 20.30 | $3.71 | 151901 |
| 2025-12-16 | 20.77 | $3.83 | 440000 |
| 2025-12-15 | 20.79 | $3.78 | 131222 |
| 2025-12-12 | 20.82 | $3.85 | 234715 |
| 2025-12-11 | 20.42 | $3.81 | 168943 |
| 2025-12-10 | 20.08 | $3.80 | 561600 |
| 2025-12-09 | 19.73 | $3.76 | 92647 |
| 2025-12-08 | 19.56 | $3.73 | 197400 |
| 2025-12-05 | 19.37 | $3.70 | 187711 |
| 2025-12-04 | 19.18 | $3.83 | 144000 |
| 2025-12-03 | 18.22 | $3.96 | 222450 |
| 2025-12-02 | 17.14 | $3.86 | 596200 |
| 2025-12-01 | 16.03 | $3.85 | 234450 |
| 2025-11-28 | 14.98 | $3.74 | 117600 |
| 2025-11-26 | 14.43 | $3.70 | 192430 |
| 2025-11-25 | 13.96 | $3.68 | 163045 |
| 2025-11-24 | 13.47 | $3.60 | 98133 |
| 2025-11-21 | 13.14 | $3.58 | 212312 |
| 2025-11-20 | 12.97 | $3.49 | 227223 |
| 2025-11-19 | 12.92 | $3.50 | 230800 |
| 2025-11-18 | 13.13 | $3.45 | 127500 |
| 2025-11-17 | 13.48 | $3.50 | 118900 |
| 2025-11-14 | 13.66 | $3.67 | 257700 |
| 2025-11-13 | 13.71 | $3.65 | 364909 |
| 2025-11-12 | 13.42 | $3.63 | 203034 |
| 2025-11-11 | 13.02 | $3.71 | 195845 |
| 2025-11-10 | 12.30 | $3.65 | 290600 |
| 2025-11-07 | 11.78 | $3.56 | 273116 |
| 2025-11-06 | 11.46 | $3.58 | 322000 |
| 2025-11-05 | 10.51 | $3.62 | 616744 |
| 2025-11-04 | 9.54 | $3.28 | 117946 |
| 2025-11-03 | 10.02 | $3.26 | 221513 |
| 2025-10-31 | 10.53 | $3.47 | 341023 |
| 2025-10-30 | 10.69 | $3.34 | 83064 |
| 2025-10-29 | 10.81 | $3.32 | 135900 |
| 2025-10-28 | 10.94 | $3.42 | 136500 |
| 2025-10-27 | 11.51 | $3.44 | 134800 |
| 2025-10-24 | 11.89 | $3.55 | 126824 |
| 2025-10-23 | 11.78 | $3.57 | 78664 |
| 2025-10-22 | 11.76 | $3.50 | 124100 |
| 2025-10-21 | 11.74 | $3.56 | 117500 |
| 2025-10-20 | 10.97 | $3.55 | 219201 |
| 2025-10-17 | 10.25 | $3.49 | 267718 |
| 2025-10-16 | 9.49 | $3.62 | 384727 |
| 2025-10-15 | 8.63 | $3.45 | 110400 |
| 2025-10-14 | 8.83 | $3.42 | 96200 |
| 2025-10-13 | 9.11 | $3.41 | 131500 |
| 2025-10-10 | 9.47 | $3.36 | 174500 |
| 2025-10-09 | 9.86 | $3.44 | 159545 |
| 2025-10-08 | 10.00 | $3.40 | 96200 |
| 2025-10-07 | 10.51 | $3.36 | 76300 |
| 2025-10-06 | 10.83 | $3.35 | 128435 |
| 2025-10-03 | 11.04 | $3.29 | 93647 |
| 2025-10-02 | 11.07 | $3.20 | 119216 |
| 2025-10-01 | 10.77 | $3.27 | 154300 |
| 2025-09-30 | 10.54 | $3.25 | 163238 |
| 2025-09-29 | 10.04 | $3.25 | 109361 |
| 2025-09-26 | 9.95 | $3.29 | 90200 |
| 2025-09-25 | 9.91 | $3.25 | 102600 |
| 2025-09-24 | 9.74 | $3.34 | 102400 |
| 2025-09-23 | 9.81 | $3.28 | 106200 |
| 2025-09-22 | 9.88 | $3.32 | 182431 |
| 2025-09-19 | 9.85 | $3.31 | 386702 |
| 2025-09-18 | 10.00 | $3.40 | 185800 |
| 2025-09-17 | 10.39 | $3.31 | 157300 |
| 2025-09-16 | 10.81 | $3.40 | 213000 |
| 2025-09-15 | 11.22 | $3.36 | 233936 |
| 2025-09-12 | 11.69 | $3.29 | 584400 |
| 2025-09-11 | 12.10 | $3.26 | 157600 |
| 2025-09-10 | 12.22 | $3.15 | 134600 |
| 2025-09-09 | 12.03 | $3.20 | 198530 |
| 2025-09-08 | 12.03 | $3.38 | 242960 |
| 2025-09-05 | 12.57 | $3.30 | 88000 |
| 2025-09-04 | 12.99 | $3.34 | 141300 |
| 2025-09-03 | 13.33 | $3.24 | 174300 |
| 2025-09-02 | 13.77 | $3.33 | 221000 |
| 2025-08-29 | 14.35 | $3.41 | 285134 |
| 2025-08-28 | 14.93 | $3.28 | 109246 |
| 2025-08-27 | 15.07 | $3.29 | 109100 |
| 2025-08-26 | 15.06 | $3.29 | 107800 |
| 2025-08-25 | 15.05 | $3.25 | 115214 |
| 2025-08-22 | 15.07 | $3.34 | 240400 |
| 2025-08-21 | 15.14 | $3.26 | 159300 |
| 2025-08-20 | 14.60 | $3.24 | 106100 |
| 2025-08-19 | 14.16 | $3.25 | 170826 |
| 2025-08-18 | 13.70 | $3.30 | 140631 |
| 2025-08-15 | 13.50 | $3.34 | 376800 |
| 2025-08-14 | 13.43 | $3.37 | 288700 |
| 2025-08-13 | 13.47 | $3.44 | 285354 |
| 2025-08-12 | 13.50 | $3.34 | 414511 |
| 2025-08-11 | 13.49 | $3.29 | 175015 |
| 2025-08-08 | 12.58 | $3.25 | 282300 |
| 2025-08-07 | 11.62 | $3.33 | 310900 |
| 2025-08-06 | 10.56 | $3.26 | 716334 |
| 2025-08-05 | 9.45 | $3.59 | 127516 |
| 2025-08-04 | 9.62 | $3.56 | 138800 |
| 2025-08-01 | 9.37 | $3.43 | 222753 |
| 2025-07-31 | 8.90 | $3.54 | 118007 |
| 2025-07-30 | 9.05 | $3.61 | 226114 |
| 2025-07-29 | 9.48 | $3.74 | 134900 |
| 2025-07-28 | 9.33 | $3.82 | 160342 |
| 2025-07-25 | 9.41 | $3.77 | 143908 |
| 2025-07-24 | 9.59 | $3.78 | 110243 |
| 2025-07-23 | 9.55 | $3.79 | 116100 |
| 2025-07-22 | 9.80 | $3.69 | 98600 |
| 2025-07-21 | 10.17 | $3.64 | 106728 |
| 2025-07-18 | 10.57 | $3.70 | 115005 |
| 2025-07-17 | 11.07 | $3.76 | 120200 |
| 2025-07-16 | 11.20 | $3.76 | 177020 |
| 2025-07-15 | 11.61 | $3.66 | 234404 |
| 2025-07-14 | 11.94 | $3.77 | 328133 |
| 2025-07-11 | 11.75 | $3.97 | 375500 |
| 2025-07-10 | 11.06 | $3.84 | 247241 |
| 2025-07-09 | 10.80 | $3.81 | 167400 |
| 2025-07-08 | 10.62 | $3.79 | 201316 |
| 2025-07-07 | 10.75 | $3.69 | 144500 |
| 2025-07-03 | 11.20 | $3.74 | 66800 |
| 2025-07-02 | 11.44 | $3.74 | 102000 |
| 2025-07-01 | 11.90 | $3.67 | 156809 |
| 2025-06-30 | 12.44 | $3.58 | 117814 |
| 2025-06-27 | 12.74 | $3.69 | 349714 |
| 2025-06-26 | 12.89 | $3.62 | 135600 |
| 2025-06-25 | 13.06 | $3.56 | 135011 |
| 2025-06-24 | 13.55 | $3.65 | 137334 |
| 2025-06-23 | 14.20 | $3.61 | 124042 |
| 2025-06-20 | 14.91 | $3.58 | 255200 |
| 2025-06-18 | 15.59 | $3.66 | 161044 |
| 2025-06-17 | 16.37 | $3.68 | 145501 |
| 2025-06-16 | 16.93 | $3.72 | 122800 |
| 2025-06-13 | 17.47 | $3.68 | 170849 |
| 2025-06-12 | 18.04 | $3.81 | 184830 |
| 2025-06-11 | 18.20 | $3.82 | 381415 |
| 2025-06-10 | 18.21 | $3.83 | 144400 |
| 2025-06-09 | 18.30 | $3.82 | 160400 |
| 2025-06-06 | 18.39 | $3.83 | 102800 |
| 2025-06-05 | 18.62 | $3.75 | 99546 |
| 2025-06-04 | 19.14 | $3.72 | 90300 |
| 2025-06-03 | 19.64 | $3.77 | 193500 |
| 2025-06-02 | 20.17 | $3.71 | 271200 |
| 2025-05-30 | 20.88 | $3.73 | 230608 |
| 2025-05-29 | 21.56 | $3.83 | 67100 |
| 2025-05-28 | 21.91 | $3.83 | 117900 |
| 2025-05-27 | 22.29 | $3.86 | 160200 |
| 2025-05-23 | 22.70 | $3.74 | 178549 |
| 2025-05-22 | 23.58 | $3.67 | 225332 |
| 2025-05-21 | 24.23 | $3.78 | 175946 |
| 2025-05-20 | 24.58 | $3.82 | 216800 |
| 2025-05-19 | 24.91 | $3.77 | 247909 |
| 2025-05-16 | 25.47 | $3.72 | 216100 |
| 2025-05-15 | 25.80 | $3.71 | 148000 |
| 2025-05-14 | 26.08 | $3.73 | 283123 |
| 2025-05-13 | 26.31 | $3.88 | 258830 |
| 2025-05-12 | 25.97 | $3.89 | 604104 |
| 2025-05-09 | 25.70 | $3.77 | 455500 |
| 2025-05-08 | 25.67 | $3.54 | 1.1M |
| 2025-05-07 | 26.02 | $3.07 | 126642 |
| 2025-05-06 | 26.64 | $3.08 | 151522 |
| 2025-05-05 | 27.21 | $3.07 | 117100 |
| 2025-05-02 | 28.04 | $3.16 | 180011 |
| 2025-05-01 | 29.20 | $3.15 | 208300 |
| 2025-04-30 | 30.21 | $3.09 | 154700 |
| 2025-04-29 | 31.01 | $3.13 | 194400 |
| 2025-04-28 | 31.89 | $3.08 | 216800 |
| 2025-04-25 | 32.88 | $3.13 | 294000 |
| 2025-04-24 | 33.92 | $3.07 | 172214 |
| 2025-04-23 | 34.44 | $2.98 | 157647 |
| 2025-04-22 | 34.77 | $2.93 | 189800 |
| 2025-04-21 | 34.90 | $2.92 | 267732 |
| 2025-04-17 | 34.77 | $2.89 | 180607 |
| 2025-04-16 | 34.77 | $2.94 | 157297 |
| 2025-04-15 | 34.86 | $3.01 | 149745 |
| 2025-04-14 | 35.16 | $3.02 | 312640 |
| 2025-04-11 | 35.47 | $2.91 | 1.2M |
| 2025-04-10 | 34.88 | $2.84 | 490136 |
| 2025-04-09 | 34.38 | $2.99 | 325017 |
| 2025-04-08 | 34.01 | $2.94 | 421914 |
| 2025-04-07 | 33.71 | $3.00 | 656232 |
| 2025-04-04 | 33.40 | $2.95 | 758100 |
| 2025-04-03 | 32.18 | $3.04 | 306125 |
| 2025-04-02 | 31.37 | $3.35 | 307800 |
| 2025-04-01 | 31.11 | $3.36 | 603200 |
| 2025-03-31 | 30.66 | $3.20 | 230216 |
| 2025-03-28 | 29.51 | $3.31 | 134100 |
| 2025-03-27 | 28.51 | $3.36 | 233229 |
| 2025-03-26 | 27.33 | $3.34 | 130500 |
| 2025-03-25 | 26.19 | $3.36 | 181300 |
| 2025-03-24 | 24.87 | $3.40 | 315506 |
| 2025-03-21 | 23.58 | $3.42 | 458343 |
| 2025-03-20 | 21.98 | $3.45 | 312000 |
| 2025-03-19 | 20.34 | $3.48 | 243700 |
| 2025-03-18 | 18.63 | $3.44 | 251200 |
| 2025-03-17 | 16.89 | $3.51 | 319600 |
| 2025-03-14 | 15.16 | $3.58 | 529229 |
| 2025-03-13 | 13.35 | $3.61 | 1.2M |
| 2025-03-12 | 11.69 | $4.22 | 185900 |
| 2025-03-11 | 11.79 | $4.23 | 141433 |
| 2025-03-10 | 12.14 | $4.19 | 315527 |
| 2025-03-07 | 12.46 | $4.19 | 291000 |
| 2025-03-06 | 12.62 | $4.09 | 210800 |
| 2025-03-05 | 12.12 | $3.98 | 245305 |
| 2025-03-04 | 10.69 | $3.94 | 321600 |
| 2025-03-03 | 9.20 | $3.99 | 426500 |
| 2025-02-28 | 7.95 | $4.20 | 127229 |
| 2025-02-27 | 7.45 | $4.16 | 138200 |
| 2025-02-26 | 7.03 | $4.24 | 69400 |
| 2025-02-25 | 6.71 | $4.19 | 111800 |
| 2025-02-24 | 6.37 | $4.23 | 222109 |
| 2025-02-21 | 6.01 | $4.21 | 113104 |
| 2025-02-20 | 5.84 | $4.34 | 56423 |
| 2025-02-19 | 5.98 | $4.40 | 63900 |
| 2025-02-18 | 6.13 | $4.38 | 93205 |
| 2025-02-14 | 6.29 | $4.35 | 104300 |
| 2025-02-13 | 6.22 | $4.34 | 143110 |
| 2025-02-12 | 6.41 | $4.22 | 90900 |
| 2025-02-11 | 6.47 | $4.25 | 67400 |
| 2025-02-10 | 6.71 | $4.25 | 179200 |
| 2025-02-07 | 7.01 | $4.26 | 149541 |
| 2025-02-06 | 7.33 | $4.30 | 113900 |
| 2025-02-05 | 7.44 | $4.35 | 186500 |
| 2025-02-04 | 7.66 | $4.30 | 110839 |
| 2025-02-03 | 7.99 | $4.24 | 123000 |
| 2025-01-31 | 8.39 | $4.36 | 138328 |
| 2025-01-30 | 8.12 | $4.38 | 135500 |
| 2025-01-29 | 8.21 | $4.30 | 120623 |
| 2025-01-28 | 8.14 | $4.30 | 133712 |
| 2025-01-27 | 8.29 | $4.32 | 125238 |
| 2025-01-24 | 8.66 | $4.35 | 130100 |
| 2025-01-23 | 8.87 | $4.37 | 116627 |
| 2025-01-22 | 9.10 | $4.43 | 217600 |
| 2025-01-21 | 9.50 | $4.44 | 151808 |
| 2025-01-17 | 9.87 | $4.39 | 207537 |
| 2025-01-16 | 10.25 | $4.37 | 120700 |
| 2025-01-15 | 10.44 | $4.37 | 152600 |
| 2025-01-14 | 10.88 | $4.33 | 90411 |
| 2025-01-13 | 11.03 | $4.32 | 183600 |
| 2025-01-10 | 10.85 | $4.22 | 176100 |
| 2025-01-08 | 10.17 | $4.26 | 160100 |
| 2025-01-07 | 9.84 | $4.32 | 163400 |
| 2025-01-06 | 9.54 | $4.34 | 127200 |
| 2025-01-03 | 9.54 | $4.32 | 144679 |
| 2025-01-02 | 9.48 | $4.35 | 188100 |
| 2024-12-31 | 9.51 | $4.34 | 208900 |
| 2024-12-30 | 9.03 | $4.33 | 122823 |
| 2024-12-27 | 8.35 | $4.37 | 132600 |
| 2024-12-26 | 8.00 | $4.44 | 147045 |
| 2024-12-24 | 8.04 | $4.51 | 98000 |
| 2024-12-23 | 8.19 | $4.45 | 230141 |
| 2024-12-20 | 8.23 | $4.42 | 845517 |
| 2024-12-19 | 8.28 | $4.31 | 304100 |
| 2024-12-18 | 7.85 | $4.31 | 265357 |
| 2024-12-17 | 7.40 | $4.50 | 150300 |
| 2024-12-16 | 7.57 | $4.49 | 164332 |
| 2024-12-13 | 7.79 | $4.48 | 182200 |
| 2024-12-12 | 8.03 | $4.50 | 251300 |
| 2024-12-11 | 8.35 | $4.53 | 481800 |
| 2024-12-10 | 8.76 | $4.44 | 258500 |
| 2024-12-09 | 9.05 | $4.50 | 162200 |
| 2024-12-06 | 9.39 | $4.53 | 174700 |
| 2024-12-05 | 9.75 | $4.56 | 134050 |
| 2024-12-04 | 10.12 | $4.52 | 199700 |
| 2024-12-03 | 10.56 | $4.47 | 326448 |
| 2024-12-02 | 11.02 | $4.42 | 448600 |
| 2024-11-29 | 11.55 | $4.55 | 129400 |
| 2024-11-27 | 11.75 | $4.49 | 248300 |
| 2024-11-26 | 12.10 | $4.50 | 126200 |
| 2024-11-25 | 12.43 | $4.58 | 155200 |
| 2024-11-22 | 12.60 | $4.56 | 137130 |
| 2024-11-21 | 12.96 | $4.53 | 131314 |
| 2024-11-20 | 13.53 | $4.45 | 282716 |
| 2024-11-19 | 14.16 | $4.42 | 297800 |
| 2024-11-18 | 14.88 | $4.51 | 313500 |
| 2024-11-15 | 15.63 | $4.43 | 299324 |
| 2024-11-14 | 16.18 | $4.37 | 308600 |
| 2024-11-13 | 16.76 | $4.31 | 487849 |
| 2024-11-12 | 17.09 | $4.31 | 1.1M |
| 2024-11-11 | 17.44 | $4.73 | 273100 |
| 2024-11-08 | 17.14 | $4.69 | 145500 |
| 2024-11-07 | 16.99 | $4.68 | 252534 |
| 2024-11-06 | 16.75 | $4.72 | 454609 |
| 2024-11-05 | 16.50 | $4.46 | 514800 |
| 2024-11-04 | 17.21 | $4.36 | 503615 |
| 2024-11-01 | 17.95 | $4.59 | 333900 |
| 2024-10-31 | 17.99 | $4.52 | 362133 |
| 2024-10-30 | 18.04 | $4.62 | 218608 |
| 2024-10-29 | 17.64 | $4.76 | 98111 |
| 2024-10-28 | 16.78 | $4.74 | 133517 |
| 2024-10-25 | 15.71 | $4.75 | 175100 |
| 2024-10-24 | 14.71 | $4.74 | 108400 |
| 2024-10-23 | 13.66 | $4.78 | 229810 |
| 2024-10-22 | 12.55 | $4.73 | 128500 |
| 2024-10-21 | 11.43 | $4.79 | 388562 |
| 2024-10-18 | 9.94 | $4.73 | 122400 |
| 2024-10-17 | 10.03 | $4.77 | 160305 |
| 2024-10-16 | 10.12 | $4.66 | 244141 |
| 2024-10-15 | 10.53 | $4.52 | 284913 |
| 2024-10-14 | 10.99 | $4.59 | 263017 |
| 2024-10-11 | 11.36 | $4.60 | 295900 |
| 2024-10-10 | 11.72 | $4.52 | 331046 |
| 2024-10-09 | 12.01 | $4.55 | 283618 |
| 2024-10-08 | 12.51 | $4.55 | 253500 |
| 2024-10-07 | 12.38 | $4.48 | 315400 |
| 2024-10-04 | 11.91 | $4.53 | 228700 |
| 2024-10-03 | 11.60 | $4.48 | 306100 |
| 2024-10-02 | 10.89 | $4.42 | 298910 |
| 2024-10-01 | 10.14 | $4.45 | 569835 |
| 2024-09-30 | 9.38 | $4.66 | 312100 |
| 2024-09-27 | 9.44 | $4.73 | 341634 |
| 2024-09-26 | 9.92 | $4.76 | 261046 |
| 2024-09-25 | 10.36 | $4.75 | 248400 |
| 2024-09-24 | 10.82 | $4.76 | 268104 |
| 2024-09-23 | 11.20 | $4.60 | 293323 |
| 2024-09-20 | 10.86 | $4.58 | 576400 |
| 2024-09-19 | 10.50 | $4.68 | 343044 |
| 2024-09-18 | 10.59 | $4.69 | 189443 |
| 2024-09-17 | 10.71 | $4.76 | 187100 |
| 2024-09-16 | 11.21 | $4.75 | 300317 |
| 2024-09-13 | 11.54 | $4.78 | 124700 |
| 2024-09-12 | 12.06 | $4.75 | 235400 |
| 2024-09-11 | 12.47 | $4.66 | 437833 |
| 2024-09-10 | 12.61 | $4.70 | 337847 |
| 2024-09-09 | 13.01 | $4.70 | 244237 |
| 2024-09-06 | 13.48 | $4.69 | 274500 |
| 2024-09-05 | 13.69 | $4.73 | 216905 |
| 2024-09-04 | 13.95 | $4.70 | 198815 |
| 2024-09-03 | 14.22 | $4.68 | 358722 |
| 2024-08-30 | 14.51 | $4.81 | 163334 |
| 2024-08-29 | 15.06 | $4.79 | 117431 |
| 2024-08-28 | 15.64 | $4.74 | 193400 |
| 2024-08-27 | 15.98 | $4.73 | 212200 |
| 2024-08-26 | 16.30 | $4.77 | 161135 |
| 2024-08-23 | 16.73 | $4.79 | 261300 |
| 2024-08-22 | 17.19 | $4.67 | 315606 |
| 2024-08-21 | 17.32 | $4.74 | 181000 |
| 2024-08-20 | 17.65 | $4.76 | 174705 |
| 2024-08-19 | 17.92 | $4.76 | 306617 |
| 2024-08-16 | 18.12 | $4.75 | 490928 |
| 2024-08-15 | 18.32 | $4.67 | 2.2M |
| 2024-08-14 | 18.37 | $4.58 | 456159 |
| 2024-08-13 | 18.43 | $4.48 | 542800 |
| 2024-08-12 | 17.57 | $4.49 | 676000 |
| 2024-08-09 | 16.65 | $4.58 | 954804 |
| 2024-08-08 | 15.70 | $4.92 | 285423 |
| 2024-08-07 | 15.54 | $4.81 | 235900 |
| 2024-08-06 | 15.12 | $4.79 | 266937 |
| 2024-08-05 | 14.50 | $4.67 | 506021 |
| 2024-08-02 | 13.47 | $4.88 | 532025 |
| 2024-08-01 | 13.02 | $5.13 | 177800 |
| 2024-07-31 | 13.20 | $5.35 | 382000 |
| 2024-07-30 | 13.55 | $5.35 | 164843 |
| 2024-07-29 | 14.16 | $5.35 | 188625 |
| 2024-07-26 | 14.59 | $5.42 | 207100 |
| 2024-07-25 | 14.88 | $5.41 | 370900 |
| 2024-07-24 | 15.19 | $5.42 | 243900 |
| 2024-07-23 | 15.10 | $5.62 | 254100 |
| 2024-07-22 | 14.78 | $5.51 | 246089 |
| 2024-07-19 | 14.85 | $5.31 | 198574 |
| 2024-07-18 | 15.19 | $5.41 | 237217 |
| 2024-07-17 | 15.12 | $5.57 | 418832 |
| 2024-07-16 | 14.91 | $5.60 | 353930 |
| 2024-07-15 | 13.96 | $5.58 | 543261 |
| 2024-07-12 | 13.30 | $5.42 | 366721 |
| 2024-07-11 | 12.77 | $5.38 | 304278 |
| 2024-07-10 | 12.43 | $5.26 | 91598 |
| 2024-07-09 | 12.79 | $5.21 | 124398 |
| 2024-07-08 | 13.17 | $5.24 | 180435 |
| 2024-07-05 | 13.56 | $5.13 | 150018 |
| 2024-07-03 | 14.16 | $5.16 | 112325 |
| 2024-07-02 | 14.83 | $5.07 | 121711 |
| 2024-07-01 | 15.19 | $4.98 | 167677 |
| 2024-06-28 | 15.53 | $5.01 | 612247 |
| 2024-06-27 | 15.67 | $4.90 | 164448 |
| 2024-06-26 | 15.15 | $4.88 | 164231 |
| 2024-06-25 | 14.67 | $4.93 | 155531 |
| 2024-06-24 | 14.19 | $4.98 | 151502 |
| 2024-06-21 | 13.96 | $5.00 | 274522 |
| 2024-06-20 | 13.83 | $5.04 | 79937 |
| 2024-06-18 | 13.83 | $5.16 | 209318 |
| 2024-06-17 | 13.99 | $5.10 | 349984 |
| 2024-06-14 | 14.15 | $5.20 | 107983 |
| 2024-06-13 | 14.71 | $5.31 | 101559 |
| 2024-06-12 | 15.46 | $5.33 | 315506 |
| 2024-06-11 | 16.05 | $5.26 | 104327 |
| 2024-06-10 | 16.55 | $5.21 | 174623 |
| 2024-06-07 | 16.97 | $5.19 | 195848 |
| 2024-06-06 | 17.40 | $5.30 | 143515 |
| 2024-06-05 | 18.28 | $5.30 | 179285 |
| 2024-06-04 | 19.03 | $5.49 | 186083 |
| 2024-06-03 | 19.07 | $5.52 | 454663 |
| 2024-05-31 | 18.98 | $5.58 | 145496 |
| 2024-05-30 | 19.35 | $5.46 | 352605 |
| 2024-05-29 | 19.60 | $5.52 | 129118 |
| 2024-05-28 | 20.10 | $5.52 | 196094 |
| 2024-05-24 | 20.38 | $5.55 | 127979 |
| 2024-05-23 | 20.59 | $5.57 | 153363 |
| 2024-05-22 | 20.81 | $5.66 | 242008 |
| 2024-05-21 | 20.55 | $5.68 | 648199 |
| 2024-05-20 | 20.28 | $5.51 | 427552 |
| 2024-05-17 | 20.49 | $5.38 | 206898 |
| 2024-05-16 | 21.06 | $5.38 | 270318 |
| 2024-05-15 | 21.72 | $5.30 | 442083 |
| 2024-05-14 | 22.54 | $5.29 | 259818 |
| 2024-05-13 | 23.26 | $5.16 | 233059 |
| 2024-05-10 | 24.46 | $5.08 | 635404 |
| 2024-05-09 | 25.31 | $5.18 | 256742 |
| 2024-05-08 | 24.84 | $5.18 | 149383 |
| 2024-05-07 | 24.42 | $5.21 | 182294 |
| 2024-05-06 | 23.97 | $5.15 | 159221 |
| 2024-05-03 | 23.68 | $5.02 | 178660 |
| 2024-05-02 | 23.87 | $4.91 | 117615 |
| 2024-05-01 | 24.47 | $4.93 | 128608 |
| 2024-04-30 | 25.10 | $4.87 | 132372 |
| 2024-04-29 | 26.07 | $4.89 | 187379 |
| 2024-04-26 | 26.89 | $4.87 | 124853 |
| 2024-04-25 | 27.78 | $4.89 | 108022 |
| 2024-04-24 | 28.63 | $4.98 | 137295 |
| 2024-04-23 | 29.37 | $4.97 | 110410 |
| 2024-04-22 | 29.96 | $4.96 | 141433 |
| 2024-04-19 | 30.83 | $4.88 | 121090 |
| 2024-04-18 | 32.00 | $4.84 | 189298 |
| 2024-04-17 | 33.23 | $4.82 | 141363 |
| 2024-04-16 | 34.49 | $4.93 | 226790 |
| 2024-04-15 | 35.60 | $4.95 | 252988 |
| 2024-04-12 | 36.50 | $5.02 | 127738 |
| 2024-04-11 | 37.19 | $5.16 | 173319 |
| 2024-04-10 | 37.91 | $5.00 | 422594 |
| 2024-04-09 | 38.44 | $5.20 | 198779 |
| 2024-04-08 | 38.40 | $5.16 | 202875 |
| 2024-04-05 | 38.35 | $5.22 | 267426 |
| 2024-04-04 | 38.06 | $5.37 | 297860 |
| 2024-04-03 | 36.86 | $5.36 | 355128 |
| 2024-04-02 | 35.72 | $5.29 | 206035 |
| 2024-04-01 | 34.62 | $5.31 | 211593 |
| 2024-03-28 | 33.13 | $5.33 | 306075 |
| 2024-03-27 | 31.55 | $5.28 | 317317 |
| 2024-03-26 | 30.07 | $5.23 | 222689 |
| 2024-03-25 | 28.53 | $5.24 | 363818 |
| 2024-03-22 | 26.70 | $5.21 | 472898 |
| 2024-03-21 | 24.77 | $5.18 | 470303 |
| 2024-03-20 | 22.85 | $5.17 | 591789 |
| 2024-03-19 | 20.89 | $5.05 | 781275 |
| 2024-03-18 | 18.93 | $4.91 | 811140 |
| 2024-03-15 | 17.03 | $4.65 | 1.2M |
| 2024-03-14 | 15.53 | $3.98 | 248436 |
| 2024-03-13 | 16.02 | $4.00 | 94095 |
| 2024-03-12 | 16.22 | $4.02 | 77389 |
| 2024-03-11 | 16.42 | $4.02 | 67386 |
| 2024-03-08 | 16.79 | $4.02 | 100271 |
| 2024-03-07 | 17.17 | $4.01 | 83698 |
| 2024-03-06 | 17.77 | $3.92 | 140664 |
| 2024-03-05 | 18.58 | $3.94 | 170353 |
| 2024-03-04 | 19.34 | $4.06 | 171853 |
| 2024-03-01 | 19.66 | $4.06 | 93136 |
| 2024-02-29 | 20.08 | $4.04 | 145642 |
| 2024-02-28 | 20.70 | $3.97 | 121274 |
| 2024-02-27 | 21.43 | $4.00 | 81911 |
| 2024-02-26 | 22.25 | $3.97 | 122450 |
| 2024-02-23 | 23.11 | $4.00 | 117485 |
| 2024-02-22 | 23.83 | $4.01 | 153331 |
| 2024-02-21 | 24.59 | $4.02 | 136985 |
| 2024-02-20 | 25.27 | $4.08 | 184411 |
| 2024-02-16 | 25.81 | $4.19 | 126306 |
| 2024-02-15 | 25.68 | $4.35 | 192134 |
| 2024-02-14 | 24.96 | $4.32 | 197876 |
| 2024-02-13 | 24.38 | $4.18 | 219463 |
| 2024-02-12 | 23.76 | $4.32 | 256067 |
| 2024-02-09 | 22.68 | $4.36 | 277380 |
| 2024-02-08 | 21.55 | $4.26 | 422620 |
| 2024-02-07 | 20.54 | $3.87 | 232740 |
| 2024-02-06 | 20.60 | $3.88 | 191948 |
| 2024-02-05 | 20.71 | $3.81 | 322183 |
| 2024-02-02 | 20.71 | $3.97 | 128500 |
| 2024-02-01 | 20.07 | $3.96 | 117707 |
| 2024-01-31 | 19.50 | $3.91 | 218996 |
| 2024-01-30 | 18.89 | $4.03 | 78673 |
| 2024-01-29 | 17.58 | $4.14 | 334195 |
| 2024-01-26 | 16.14 | $4.06 | 69053 |
| 2024-01-25 | 15.94 | $4.06 | 118221 |
| 2024-01-24 | 15.74 | $4.00 | 109022 |
| 2024-01-23 | 15.66 | $4.00 | 135255 |
| 2024-01-22 | 15.97 | $3.94 | 174732 |
| 2024-01-19 | 16.69 | $3.79 | 202440 |
| 2024-01-18 | 16.98 | $3.75 | 86728 |
| 2024-01-17 | 16.67 | $3.73 | 81632 |
| 2024-01-16 | 16.35 | $3.73 | 132936 |
| 2024-01-12 | 16.01 | $3.75 | 121561 |
| 2024-01-11 | 15.89 | $3.76 | 110477 |
| 2024-01-10 | 15.87 | $3.78 | 106503 |
| 2024-01-09 | 16.00 | $3.89 | 137361 |
| 2024-01-08 | 16.51 | $3.89 | 88655 |
| 2024-01-05 | 16.93 | $3.84 | 132636 |
| 2024-01-04 | 17.23 | $3.82 | 89392 |
| 2024-01-03 | 17.70 | $3.89 | 127466 |
| 2024-01-02 | 17.74 | $3.92 | 146633 |
| 2023-12-29 | 17.90 | $3.92 | 120723 |
| 2023-12-28 | 17.67 | $3.98 | 177002 |
| 2023-12-27 | 17.19 | $4.00 | 93400 |
| 2023-12-26 | 16.87 | $3.99 | 188133 |
| 2023-12-22 | 16.54 | $3.97 | 103283 |
| 2023-12-21 | 16.28 | $3.94 | 180696 |
| 2023-12-20 | 16.26 | $3.81 | 338240 |
| 2023-12-19 | 16.24 | $3.90 | 613913 |
| 2023-12-18 | 16.01 | $3.84 | 282718 |
| 2023-12-15 | 16.11 | $3.90 | 397862 |
| 2023-12-14 | 15.71 | $3.89 | 201416 |
| 2023-12-13 | 15.30 | $3.85 | 208071 |
| 2023-12-12 | 15.13 | $3.75 | 127748 |
| 2023-12-11 | 15.31 | $3.76 | 142661 |
| 2023-12-08 | 15.50 | $3.78 | 93418 |
| 2023-12-07 | 15.56 | $3.79 | 162580 |
| 2023-12-06 | 15.68 | $3.76 | 284142 |
| 2023-12-05 | 15.63 | $3.98 | 338925 |
| 2023-12-04 | 14.55 | $3.94 | 525301 |
| 2023-12-01 | 13.55 | $3.76 | 409893 |
| 2023-11-30 | 13.38 | $3.64 | 849258 |
| 2023-11-29 | 13.90 | $3.62 | 234500 |
| 2023-11-28 | 14.40 | $3.64 | 215120 |
| 2023-11-27 | 14.70 | $3.65 | 216480 |
| 2023-11-24 | 14.79 | $3.72 | 101699 |
| 2023-11-22 | 14.21 | $3.74 | 125427 |
| 2023-11-21 | 13.65 | $3.72 | 223234 |
| 2023-11-20 | 13.06 | $3.75 | 418067 |
| 2023-11-17 | 12.44 | $3.74 | 194796 |
| 2023-11-16 | 11.41 | $3.71 | 369786 |
| 2023-11-15 | 10.47 | $3.71 | 283458 |
| 2023-11-14 | 9.52 | $3.69 | 665117 |
| 2023-11-13 | 8.48 | $3.63 | 125038 |
| 2023-11-10 | 8.78 | $3.63 | 261663 |
| 2023-11-09 | 9.09 | $3.61 | 120702 |
| 2023-11-08 | 9.46 | $3.67 | 122992 |
| 2023-11-07 | 9.68 | $3.69 | 124465 |
| 2023-11-06 | 9.42 | $3.74 | 143013 |
| 2023-11-03 | 8.89 | $3.72 | 329626 |
| 2023-11-02 | 8.32 | $3.68 | 355600 |
| 2023-11-01 | 8.10 | $3.59 | 161820 |
| 2023-10-31 | 8.47 | $3.59 | 258038 |
| 2023-10-30 | 8.77 | $3.53 | 129113 |
| 2023-10-27 | 8.75 | $3.54 | 116649 |
| 2023-10-26 | 8.60 | $3.54 | 203246 |
| 2023-10-25 | 8.44 | $3.55 | 195379 |
| 2023-10-24 | 8.62 | $3.55 | 157113 |
| 2023-10-23 | 8.56 | $3.53 | 156690 |
| 2023-10-20 | 8.42 | $3.50 | 182238 |
| 2023-10-19 | 8.27 | $3.46 | 105350 |
| 2023-10-18 | 7.88 | $3.50 | 218247 |
| 2023-10-17 | 7.62 | $3.57 | 127371 |
| 2023-10-16 | 7.95 | $3.63 | 127115 |
| 2023-10-13 | 8.36 | $3.57 | 126984 |
| 2023-10-12 | 8.70 | $3.63 | 201620 |
| 2023-10-11 | 9.05 | $3.62 | 107962 |
| 2023-10-10 | 9.16 | $3.68 | 351231 |
| 2023-10-09 | 9.13 | $3.65 | 178075 |
| 2023-10-06 | 9.35 | $3.56 | 149908 |
| 2023-10-05 | 9.57 | $3.50 | 172215 |
| 2023-10-04 | 9.59 | $3.51 | 185848 |
| 2023-10-03 | 9.73 | $3.55 | 310734 |
| 2023-10-02 | 9.94 | $3.55 | 191749 |
| 2023-09-29 | 10.34 | $3.65 | 230291 |
| 2023-09-28 | 10.82 | $3.52 | 211687 |
| 2023-09-27 | 10.55 | $3.55 | 172181 |
| 2023-09-26 | 10.38 | $3.48 | 266798 |
| 2023-09-25 | 10.20 | $3.55 | 188944 |
| 2023-09-22 | 10.30 | $3.56 | 169777 |
| 2023-09-21 | 10.58 | $3.66 | 267836 |
| 2023-09-20 | 10.99 | $3.59 | 243432 |
| 2023-09-19 | 11.36 | $3.62 | 145382 |
| 2023-09-18 | 11.86 | $3.66 | 186888 |
| 2023-09-15 | 12.35 | $3.66 | 1.5M |
| 2023-09-14 | 12.87 | $3.74 | 697040 |
| 2023-09-13 | 13.41 | $3.59 | 231437 |
| 2023-09-12 | 13.43 | $3.68 | 238618 |
| 2023-09-11 | 13.56 | $3.60 | 257246 |
| 2023-09-08 | 13.06 | $3.57 | 235749 |
| 2023-09-07 | 12.54 | $3.58 | 455739 |
| 2023-09-06 | 11.93 | $3.62 | 252346 |
| 2023-09-05 | 11.66 | $3.67 | 323602 |
| 2023-09-01 | 11.71 | $3.79 | 107742 |
| 2023-08-31 | 12.25 | $3.81 | 144331 |
| 2023-08-30 | 12.80 | $3.82 | 62633 |
| 2023-08-29 | 13.32 | $3.82 | 76945 |
| 2023-08-28 | 13.78 | $3.84 | 94680 |
| 2023-08-25 | 14.36 | $3.84 | 110016 |
| 2023-08-24 | 14.87 | $3.77 | 119368 |
| 2023-08-23 | 15.56 | $3.82 | 173878 |
| 2023-08-22 | 16.28 | $3.75 | 154682 |
| 2023-08-21 | 16.83 | $3.74 | 255347 |
| 2023-08-18 | 17.26 | $3.70 | 416283 |
| 2023-08-17 | 17.61 | $3.72 | 208965 |
| 2023-08-16 | 18.15 | $3.76 | 151360 |
| 2023-08-15 | 18.92 | $3.77 | 220280 |
| 2023-08-14 | 19.78 | $3.98 | 335461 |
| 2023-08-11 | 20.73 | $3.81 | 242771 |
| 2023-08-10 | 21.13 | $3.76 | 161172 |
| 2023-08-09 | 21.15 | $3.78 | 144403 |
| 2023-08-08 | 21.33 | $3.88 | 311440 |
| 2023-08-07 | 21.52 | $3.74 | 242409 |
| 2023-08-04 | 20.53 | $3.72 | 525807 |
| 2023-08-03 | 19.50 | $3.92 | 185823 |
| 2023-08-02 | 19.14 | $4.01 | 93706 |
| 2023-08-01 | 19.13 | $4.00 | 77170 |
| 2023-07-31 | 18.95 | $3.99 | 91268 |
| 2023-07-28 | 18.71 | $3.94 | 76836 |
| 2023-07-27 | 18.45 | $3.98 | 134662 |
| 2023-07-26 | 18.31 | $3.95 | 157615 |
| 2023-07-25 | 18.07 | $3.98 | 106441 |
| 2023-07-24 | 17.82 | $4.04 | 169842 |
| 2023-07-21 | 17.88 | $4.06 | 158172 |
| 2023-07-20 | 17.95 | $4.07 | 123880 |
| 2023-07-19 | 18.03 | $4.11 | 108310 |
| 2023-07-18 | 18.30 | $4.15 | 111775 |
| 2023-07-17 | 18.60 | $4.09 | 88933 |
| 2023-07-14 | 18.80 | $4.08 | 121561 |
| 2023-07-13 | 18.84 | $4.11 | 181512 |
| 2023-07-12 | 18.96 | $4.03 | 180585 |
| 2023-07-11 | 19.08 | $4.10 | 199954 |
| 2023-07-10 | 19.41 | $4.16 | 187005 |
| 2023-07-07 | 19.65 | $4.02 | 177556 |
| 2023-07-06 | 19.32 | $3.88 | 120080 |
| 2023-07-05 | 18.59 | $3.97 | 87801 |
| 2023-07-03 | 18.09 | $4.10 | 83804 |
| 2023-06-30 | 17.72 | $4.16 | 157949 |
| 2023-06-29 | 17.57 | $4.15 | 193207 |
| 2023-06-28 | 17.22 | $4.02 | 198720 |
| 2023-06-27 | 16.42 | $3.93 | 208827 |
| 2023-06-26 | 15.59 | $4.09 | 236172 |
| 2023-06-23 | 15.16 | $4.14 | 4.8M |
| 2023-06-22 | 14.81 | $4.45 | 317292 |
| 2023-06-21 | 15.47 | $4.52 | 335033 |
| 2023-06-20 | 16.21 | $4.54 | 575783 |
| 2023-06-16 | 16.91 | $4.54 | 1.1M |
| 2023-06-15 | 17.72 | $4.58 | 329816 |
| 2023-06-14 | 18.03 | $4.50 | 269600 |
| 2023-06-13 | 18.45 | $4.53 | 235715 |
| 2023-06-12 | 18.90 | $4.56 | 175526 |
| 2023-06-09 | 18.27 | $4.58 | 142696 |
| 2023-06-08 | 17.65 | $4.59 | 199982 |
| 2023-06-07 | 16.60 | $4.61 | 326734 |
| 2023-06-06 | 15.49 | $4.58 | 448632 |
| 2023-06-05 | 14.32 | $4.37 | 203682 |
| 2023-06-02 | 13.69 | $4.30 | 203528 |
| 2023-06-01 | 13.15 | $4.19 | 386653 |
| 2023-05-31 | 12.58 | $4.14 | 330752 |
| 2023-05-30 | 12.49 | $3.90 | 215780 |
| 2023-05-26 | 13.04 | $3.93 | 229396 |
| 2023-05-25 | 13.61 | $3.75 | 67855 |
| 2023-05-24 | 13.21 | $3.75 | 265356 |
| 2023-05-23 | 12.78 | $3.79 | 257465 |
| 2023-05-22 | 12.54 | $3.94 | 277462 |
| 2023-05-19 | 12.99 | $3.98 | 152559 |
| 2023-05-18 | 13.12 | $3.99 | 295228 |
| 2023-05-17 | 13.28 | $4.10 | 150786 |
| 2023-05-16 | 13.53 | $4.03 | 109112 |
| 2023-05-15 | 13.38 | $4.00 | 255483 |
| 2023-05-12 | 13.23 | $3.95 | 111424 |
| 2023-05-11 | 12.99 | $4.00 | 221708 |
| 2023-05-10 | 13.58 | $4.00 | 151172 |
| 2023-05-09 | 14.25 | $3.91 | 90081 |
| 2023-05-08 | 14.70 | $3.93 | 109400 |
| 2023-05-05 | 15.13 | $3.89 | 149245 |
| 2023-05-04 | 15.66 | $3.83 | 82430 |
| 2023-05-03 | 15.97 | $3.88 | 214961 |
| 2023-05-02 | 16.29 | $3.71 | 119195 |
| 2023-05-01 | 16.40 | $3.86 | 133448 |
| 2023-04-28 | 16.94 | $3.85 | 153960 |
| 2023-04-27 | 17.42 | $3.74 | 172069 |
| 2023-04-26 | 17.63 | $3.70 | 123265 |
| 2023-04-25 | 17.54 | $3.62 | 255837 |
| 2023-04-24 | 17.45 | $3.73 | 105013 |
| 2023-04-21 | 17.68 | $3.76 | 181060 |
| 2023-04-20 | 17.88 | $3.85 | 187730 |
| 2023-04-19 | 18.10 | $3.80 | 112466 |
| 2023-04-18 | 18.46 | $3.83 | 223785 |
| 2023-04-17 | 19.06 | $3.94 | 359409 |
| 2023-04-14 | 19.68 | $3.78 | 279783 |
| 2023-04-13 | 19.49 | $3.72 | 281915 |
| 2023-04-12 | 18.96 | $3.70 | 226840 |
| 2023-04-11 | 18.53 | $3.89 | 420989 |
| 2023-04-10 | 18.68 | $3.87 | 254715 |
| 2023-04-06 | 18.64 | $3.76 | 477266 |
| 2023-04-05 | 18.23 | $3.77 | 235023 |
| 2023-04-04 | 17.90 | $3.77 | 470136 |
| 2023-04-03 | 17.56 | $3.95 | 899735 |
| 2023-03-31 | 17.94 | $3.86 | 195628 |
| 2023-03-30 | 17.35 | $3.88 | 221397 |
| 2023-03-29 | 16.73 | $3.85 | 267149 |
| 2023-03-28 | 16.27 | $3.90 | 320493 |
| 2023-03-27 | 15.77 | $3.73 | 239797 |
| 2023-03-24 | 15.10 | $3.81 | 592281 |
| 2023-03-23 | 14.60 | $3.91 | 290668 |
| 2023-03-22 | 14.25 | $4.01 | 359565 |
| 2023-03-21 | 14.33 | $4.27 | 391605 |
| 2023-03-20 | 15.03 | $4.15 | 252980 |
| 2023-03-17 | 15.54 | $4.20 | 580608 |
| 2023-03-16 | 16.25 | $4.42 | 261738 |
| 2023-03-15 | 16.95 | $4.54 | 192366 |
| 2023-03-14 | 16.71 | $4.50 | 223638 |
| 2023-03-13 | 15.64 | $4.42 | 172579 |
| 2023-03-10 | 14.73 | $4.57 | 474040 |
| 2023-03-09 | 13.70 | $4.43 | 253449 |
| 2023-03-08 | 13.14 | $4.39 | 155571 |
| 2023-03-07 | 12.82 | $4.38 | 97467 |
| 2023-03-06 | 12.48 | $4.52 | 188732 |
| 2023-03-03 | 11.89 | $4.45 | 199883 |
| 2023-03-02 | 11.66 | $4.39 | 163060 |
| 2023-03-01 | 11.66 | $4.35 | 141179 |
| 2023-02-28 | 11.96 | $4.32 | 110364 |
| 2023-02-27 | 12.49 | $4.26 | 76363 |
| 2023-02-24 | 12.86 | $4.29 | 89766 |
| 2023-02-23 | 13.10 | $4.38 | 87433 |
| 2023-02-22 | 13.16 | $4.34 | 149785 |
| 2023-02-21 | 13.23 | $4.32 | 143244 |
| 2023-02-17 | 13.29 | $4.36 | 104402 |
| 2023-02-16 | 13.10 | $4.36 | 117988 |
| 2023-02-15 | 13.04 | $4.35 | 125632 |
| 2023-02-14 | 12.99 | $4.21 | 78260 |
| 2023-02-13 | 13.28 | $4.23 | 81127 |
| 2023-02-10 | 13.76 | $4.26 | 139650 |
| 2023-02-09 | 14.03 | $4.24 | 252096 |
| 2023-02-08 | 14.31 | $4.26 | 432287 |
| 2023-02-07 | 14.72 | $4.15 | 491346 |
| 2023-02-06 | 15.42 | $4.15 | 280086 |
| 2023-02-03 | 16.16 | $4.26 | 123168 |
| 2023-02-02 | 16.24 | $4.33 | 329173 |
| 2023-02-01 | 15.85 | $4.36 | 125062 |
| 2023-01-31 | 15.60 | $4.36 | 212558 |
| 2023-01-30 | 15.33 | $4.22 | 108121 |
| 2023-01-27 | 15.35 | $4.33 | 122068 |
| 2023-01-26 | 14.78 | $4.39 | 222469 |
| 2023-01-25 | 14.13 | $4.33 | 90049 |
| 2023-01-24 | 13.69 | $4.35 | 206543 |
| 2023-01-23 | 13.24 | $4.27 | 125437 |
| 2023-01-20 | 13.08 | $4.23 | 149527 |
| 2023-01-19 | 13.00 | $4.21 | 87526 |
| 2023-01-18 | 13.12 | $4.22 | 200040 |
| 2023-01-17 | 13.25 | $4.21 | 285817 |
| 2023-01-13 | 13.22 | $4.34 | 341269 |
| 2023-01-12 | 12.87 | $4.29 | 411115 |
| 2023-01-11 | 12.63 | $4.13 | 306581 |
| 2023-01-10 | 12.85 | $4.10 | 529595 |
| 2023-01-09 | 13.08 | $3.96 | 368057 |
| 2023-01-06 | 13.47 | $3.95 | 376139 |
| 2023-01-05 | 14.15 | $3.92 | 172347 |
| 2023-01-04 | 14.76 | $3.92 | 221308 |
| 2023-01-03 | 15.47 | $3.99 | 316059 |
| 2022-12-30 | 16.17 | $4.21 | 256265 |
| 2022-12-29 | 16.20 | $4.26 | 518718 |
| 2022-12-28 | 15.77 | $4.21 | 613402 |
| 2022-12-27 | 15.56 | $4.11 | 246885 |
| 2022-12-23 | 15.83 | $3.98 | 298428 |
| 2022-12-22 | 16.52 | $3.92 | 298745 |
| 2022-12-21 | 17.23 | $3.79 | 421544 |
| 2022-12-20 | 17.64 | $3.70 | 381324 |
| 2022-12-19 | 17.27 | $3.51 | 348886 |
| 2022-12-16 | 16.25 | $3.59 | 273888 |
| 2022-12-15 | 15.62 | $3.60 | 286492 |
| 2022-12-14 | 15.01 | $3.70 | 125978 |
| 2022-12-13 | 14.65 | $3.71 | 358858 |
| 2022-12-12 | 14.28 | $3.74 | 140511 |
| 2022-12-09 | 14.25 | $3.73 | 166379 |
| 2022-12-08 | 14.31 | $3.79 | 157368 |
| 2022-12-07 | 14.63 | $3.83 | 156015 |
| 2022-12-06 | 15.08 | $3.85 | 192260 |
| 2022-12-05 | 15.64 | $3.98 | 120145 |
| 2022-12-02 | 15.93 | $4.09 | 170466 |
| 2022-12-01 | 16.01 | $4.05 | 148398 |
| 2022-11-30 | 15.83 | $4.13 | 296434 |
| 2022-11-29 | 15.64 | $4.08 | 104194 |
| 2022-11-28 | 15.64 | $4.10 | 179157 |
| 2022-11-25 | 15.42 | $4.12 | 106237 |
| 2022-11-23 | 15.02 | $4.08 | 297764 |
| 2022-11-22 | 15.11 | $3.94 | 143453 |
| 2022-11-21 | 15.74 | $3.88 | 201594 |
| 2022-11-18 | 16.48 | $3.87 | 112015 |
| 2022-11-17 | 17.31 | $3.89 | 191091 |
| 2022-11-16 | 18.04 | $3.93 | 135527 |
| 2022-11-15 | 18.84 | $3.94 | 181051 |
| 2022-11-14 | 19.68 | $3.90 | 260668 |
| 2022-11-11 | 20.59 | $4.02 | 132508 |
| 2022-11-10 | 21.33 | $3.98 | 307695 |
| 2022-11-09 | 22.13 | $3.94 | 204322 |
| 2022-11-08 | 23.10 | $4.00 | 209782 |
| 2022-11-07 | 23.77 | $4.01 | 434232 |
| 2022-11-04 | 24.48 | $3.91 | 589762 |
| 2022-11-03 | 25.58 | $3.97 | 161959 |
| 2022-11-02 | 26.43 | $4.05 | 184742 |
| 2022-11-01 | 27.00 | $4.13 | 436493 |
| 2022-10-31 | 27.59 | $3.99 | 1.8M |
| 2022-10-28 | 28.08 | $3.90 | 562318 |
| 2022-10-27 | 29.19 | $3.95 | 303208 |
| 2022-10-26 | 30.57 | $3.92 | 401338 |
| 2022-10-25 | 31.88 | $3.87 | 372543 |
| 2022-10-24 | 32.76 | $3.74 | 246663 |
| 2022-10-21 | 33.02 | $3.77 | 1.3M |
| 2022-10-20 | 33.30 | $3.61 | 416461 |
| 2022-10-19 | 32.23 | $3.61 | 768633 |
| 2022-10-18 | 31.23 | $3.69 | 410964 |
| 2022-10-17 | 30.36 | $3.71 | 1.2M |
| 2022-10-14 | 29.56 | $3.75 | 169682 |
| 2022-10-13 | 28.80 | $3.80 | 413194 |
| 2022-10-12 | 27.87 | $3.80 | 56372 |
| 2022-10-11 | 27.14 | $3.80 | 147796 |
| 2022-10-10 | 26.34 | $3.85 | 58275 |
| 2022-10-07 | 25.76 | $3.99 | 179317 |
| 2022-10-06 | 25.32 | $4.09 | 102995 |
| 2022-10-05 | 25.54 | $4.17 | 58382 |
| 2022-10-04 | 26.05 | $4.23 | 157757 |
| 2022-10-03 | 26.60 | $4.06 | 98057 |
| 2022-09-30 | 26.16 | $4.04 | 118995 |
| 2022-09-29 | 25.53 | $4.01 | 135115 |
| 2022-09-28 | 24.62 | $4.08 | 166024 |
| 2022-09-27 | 23.66 | $4.01 | 78958 |
| 2022-09-26 | 22.82 | $4.01 | 161932 |
| 2022-09-23 | 21.97 | $4.04 | 114285 |
| 2022-09-22 | 21.13 | $4.12 | 68658 |
| 2022-09-21 | 20.41 | $4.12 | 119675 |
| 2022-09-20 | 19.73 | $4.20 | 95038 |
| 2022-09-19 | 19.07 | $4.21 | 186545 |
| 2022-09-16 | 18.37 | $4.27 | 503802 |
| 2022-09-15 | 17.65 | $4.16 | 136141 |
| 2022-09-14 | 17.12 | $4.17 | 162947 |
| 2022-09-13 | 16.60 | $4.19 | 134207 |
| 2022-09-12 | 16.09 | $4.24 | 101190 |
| 2022-09-09 | 15.66 | $4.21 | 110667 |
| 2022-09-08 | 15.07 | $4.12 | 137607 |
| 2022-09-07 | 14.45 | $4.15 | 156388 |
| 2022-09-06 | 13.20 | $4.21 | 222910 |
| 2022-09-02 | 11.89 | $4.27 | 143054 |
| 2022-09-01 | 10.92 | $4.36 | 218374 |
| 2022-08-31 | 9.90 | $4.49 | 150194 |
| 2022-08-30 | 9.31 | $4.51 | 174000 |
| 2022-08-29 | 8.68 | $4.58 | 131106 |
| 2022-08-26 | 8.43 | $4.60 | 153782 |
| 2022-08-25 | 8.41 | $4.76 | 133403 |
| 2022-08-24 | 8.64 | $4.66 | 162192 |
| 2022-08-23 | 8.88 | $4.70 | 320180 |
| 2022-08-22 | 9.31 | $4.83 | 295664 |
| 2022-08-19 | 9.55 | $4.69 | 477196 |
| 2022-08-18 | 9.56 | $4.76 | 212289 |
| 2022-08-17 | 9.58 | $4.61 | 263970 |
| 2022-08-16 | 9.33 | $4.72 | 331568 |
| 2022-08-15 | 9.34 | $4.80 | 175609 |
| 2022-08-12 | 9.67 | $4.87 | 177807 |
| 2022-08-11 | 10.08 | $4.83 | 361471 |
| 2022-08-10 | 10.51 | $5.02 | 254449 |
| 2022-08-09 | 10.78 | $4.85 | 254189 |
| 2022-08-08 | 11.29 | $5.00 | 184626 |
| 2022-08-05 | 11.08 | $5.05 | 207075 |
| 2022-08-04 | 10.93 | $5.07 | 405936 |
| 2022-08-03 | 10.61 | $5.01 | 341094 |
| 2022-08-02 | 10.33 | $5.05 | 132908 |
| 2022-08-01 | 10.23 | $5.05 | 198695 |
| 2022-07-29 | 10.12 | $5.04 | 235041 |
| 2022-07-28 | 10.11 | $4.91 | 214235 |
| 2022-07-27 | 10.41 | $4.76 | 121956 |
| 2022-07-26 | 10.93 | $4.72 | 165187 |
| 2022-07-25 | 10.96 | $4.71 | 130245 |
| 2022-07-22 | 11.22 | $4.80 | 126416 |
| 2022-07-21 | 11.66 | $4.81 | 216102 |
| 2022-07-20 | 12.17 | $4.88 | 133572 |
| 2022-07-19 | 12.80 | $4.84 | 232672 |
| 2022-07-18 | 13.47 | $4.82 | 122305 |
| 2022-07-15 | 14.00 | $4.91 | 171637 |
| 2022-07-14 | 14.32 | $5.02 | 154818 |
| 2022-07-13 | 14.48 | $5.09 | 212684 |
| 2022-07-12 | 14.44 | $5.15 | 700113 |
| 2022-07-11 | 14.22 | $5.22 | 677618 |
| 2022-07-08 | 14.02 | $5.14 | 633137 |
| 2022-07-07 | 13.90 | $4.87 | 667935 |
| 2022-07-06 | 14.34 | $4.76 | 617519 |
| 2022-07-05 | 15.03 | $4.76 | 740180 |
| 2022-07-01 | 15.81 | $4.53 | 1.0M |
| 2022-06-30 | 16.50 | $5.04 | 673334 |
| 2022-06-29 | 15.99 | $5.15 | 776949 |
| 2022-06-28 | 15.36 | $5.11 | 624284 |
| 2022-06-27 | 14.46 | $5.14 | 911914 |
| 2022-06-24 | 13.51 | $5.02 | 7.0M |
| 2022-06-23 | 12.57 | $4.82 | 698050 |
| 2022-06-22 | 12.33 | $4.79 | 939602 |
| 2022-06-21 | 11.97 | $4.78 | 856185 |
| 2022-06-17 | 11.64 | $4.39 | 814524 |
| 2022-06-16 | 12.07 | $4.24 | 725209 |
| 2022-06-15 | 12.52 | $4.45 | 658456 |
| 2022-06-14 | 13.11 | $4.28 | 512362 |
| 2022-06-13 | 13.55 | $4.37 | 571073 |
| 2022-06-10 | 14.19 | $4.61 | 401754 |
| 2022-06-09 | 14.19 | $4.65 | 603646 |
| 2022-06-08 | 14.20 | $4.58 | 438682 |
| 2022-06-07 | 14.53 | $4.60 | 778538 |
| 2022-06-06 | 14.88 | $4.34 | 598085 |
| 2022-06-03 | 15.51 | $4.44 | 694222 |
| 2022-06-02 | 16.18 | $4.58 | 742462 |
| 2022-06-01 | 16.42 | $4.63 | 644123 |
| 2022-05-31 | 16.52 | $4.78 | 646778 |
| 2022-05-27 | 16.29 | $4.73 | 962091 |
| 2022-05-26 | 16.22 | $4.65 | 573901 |
| 2022-05-25 | 16.36 | $4.45 | 476891 |
| 2022-05-24 | 17.13 | $4.33 | 510457 |
| 2022-05-23 | 18.00 | $4.39 | 439822 |
| 2022-05-20 | 18.94 | $4.32 | 399592 |
| 2022-05-19 | 19.70 | $4.33 | 423943 |
| 2022-05-18 | 20.71 | $4.37 | 653460 |
| 2022-05-17 | 21.66 | $4.59 | 491191 |
| 2022-05-16 | 22.12 | $4.47 | 575674 |
| 2022-05-13 | 22.67 | $4.47 | 502853 |
| 2022-05-12 | 23.19 | $4.52 | 474603 |
| 2022-05-11 | 23.73 | $4.65 | 790162 |
| 2022-05-10 | 23.77 | $4.67 | 654645 |
| 2022-05-09 | 23.50 | $4.58 | 549539 |
| 2022-05-06 | 23.68 | $4.53 | 361150 |
| 2022-05-05 | 24.12 | $4.57 | 440546 |
| 2022-05-04 | 24.42 | $4.82 | 560671 |
| 2022-05-03 | 24.27 | $4.86 | 409781 |
| 2022-05-02 | 23.73 | $4.81 | 511507 |
| 2022-04-29 | 23.18 | $4.69 | 495419 |
| 2022-04-28 | 22.45 | $4.92 | 1.0M |
| 2022-04-27 | 21.69 | $4.35 | 452722 |
| 2022-04-26 | 22.10 | $4.39 | 343075 |
| 2022-04-25 | 22.38 | $4.43 | 317727 |
| 2022-04-22 | 22.70 | $4.40 | 283251 |
| 2022-04-21 | 23.04 | $4.40 | 362968 |
| 2022-04-20 | 23.30 | $4.47 | 256713 |
| 2022-04-19 | 23.22 | $4.54 | 306591 |
| 2022-04-18 | 23.14 | $4.38 | 280718 |
| 2022-04-14 | 23.50 | $4.40 | 234627 |
| 2022-04-13 | 23.79 | $4.47 | 236592 |
| 2022-04-12 | 23.86 | $4.43 | 277418 |
| 2022-04-11 | 23.94 | $4.53 | 203349 |
| 2022-04-08 | 23.98 | $4.58 | 215969 |
| 2022-04-07 | 24.02 | $4.55 | 242001 |
| 2022-04-06 | 23.70 | $4.63 | 379155 |
| 2022-04-05 | 23.61 | $4.53 | 241961 |
| 2022-04-04 | 23.27 | $4.64 | 516214 |
| 2022-04-01 | 22.91 | $4.69 | 470357 |
| 2022-03-31 | 22.42 | $4.51 | 801167 |
| 2022-03-30 | 22.01 | $4.18 | 324249 |
| 2022-03-29 | 22.71 | $4.07 | 388717 |
| 2022-03-28 | 23.75 | $3.88 | 248106 |
| 2022-03-25 | 24.73 | $3.92 | 523768 |
| 2022-03-24 | 25.75 | $3.91 | 210369 |
| 2022-03-23 | 27.10 | $3.99 | 526895 |
| 2022-03-22 | 28.51 | $3.94 | 361743 |
| 2022-03-21 | 29.42 | $3.76 | 361903 |
| 2022-03-18 | 29.71 | $3.80 | 294215 |
| 2022-03-17 | 30.23 | $3.79 | 146620 |
| 2022-03-16 | 30.77 | $3.75 | 460888 |
| 2022-03-15 | 31.40 | $3.70 | 283048 |
| 2022-03-14 | 31.46 | $3.35 | 244183 |
| 2022-03-11 | 30.76 | $3.53 | 252803 |
| 2022-03-10 | 30.35 | $3.73 | 152707 |
| 2022-03-09 | 30.18 | $3.75 | 200183 |
| 2022-03-08 | 30.01 | $3.58 | 221962 |
| 2022-03-07 | 29.51 | $3.56 | 254465 |
| 2022-03-04 | 29.04 | $3.66 | 192926 |
| 2022-03-03 | 28.67 | $3.68 | 153172 |
| 2022-03-02 | 28.37 | $3.90 | 160356 |
| 2022-03-01 | 28.28 | $3.75 | 160428 |
| 2022-02-28 | 27.82 | $3.83 | 237480 |
| 2022-02-25 | 27.50 | $3.90 | 161863 |
| 2022-02-24 | 27.37 | $3.96 | 341224 |
| 2022-02-23 | 27.21 | $3.73 | 231067 |
| 2022-02-22 | 26.24 | $3.78 | 320630 |
| 2022-02-18 | 25.33 | $3.94 | 300806 |
| 2022-02-17 | 24.49 | $4.05 | 299931 |
| 2022-02-16 | 23.91 | $4.32 | 88238 |
| 2022-02-15 | 23.72 | $4.33 | 177485 |
| 2022-02-14 | 23.60 | $4.25 | 214461 |
| 2022-02-11 | 23.48 | $4.15 | 434912 |
| 2022-02-10 | 23.07 | $4.30 | 244128 |
| 2022-02-09 | 22.99 | $4.41 | 287605 |
| 2022-02-08 | 23.13 | $4.42 | 563082 |
| 2022-02-07 | 23.20 | $4.25 | 294666 |
| 2022-02-04 | 22.63 | $4.26 | 255064 |
| 2022-02-03 | 22.02 | $4.20 | 397215 |
| 2022-02-02 | 21.51 | $4.46 | 249267 |
| 2022-02-01 | 21.26 | $4.50 | 334351 |
| 2022-01-31 | 21.17 | $4.50 | 346951 |
| 2022-01-28 | 20.87 | $4.16 | 382162 |
| 2022-01-27 | 19.77 | $4.22 | 475269 |
| 2022-01-26 | 18.87 | $4.33 | 518856 |
| 2022-01-25 | 18.10 | $4.27 | 280140 |
| 2022-01-24 | 16.66 | $4.33 | 764994 |
| 2022-01-21 | 15.13 | $4.34 | 362976 |
| 2022-01-20 | 13.94 | $4.37 | 414030 |
| 2022-01-19 | 12.80 | $4.50 | 315675 |
| 2022-01-18 | 11.78 | $4.58 | 324689 |
| 2022-01-14 | 10.94 | $4.79 | 259907 |
| 2022-01-13 | 10.42 | $4.84 | 185386 |
| 2022-01-12 | 10.10 | $4.87 | 261929 |
| 2022-01-11 | 9.76 | $4.93 | 251232 |
| 2022-01-10 | 9.68 | $4.99 | 261832 |
| 2022-01-07 | 9.47 | $5.07 | 241335 |
| 2022-01-06 | 9.40 | $5.06 | 300980 |
| 2022-01-05 | 9.41 | $5.07 | 298420 |
| 2022-01-04 | 9.61 | $5.21 | 217593 |
| 2022-01-03 | 10.06 | $5.34 | 260395 |
| 2021-12-31 | 10.52 | $5.13 | 613734 |
| 2021-12-30 | 10.91 | $5.21 | 339791 |
| 2021-12-29 | 11.45 | $5.16 | 277002 |
| 2021-12-28 | 11.70 | $5.26 | 264103 |
| 2021-12-27 | 12.15 | $5.28 | 299760 |
| 2021-12-23 | 12.61 | $5.23 | 187003 |
| 2021-12-22 | 13.23 | $5.22 | 496146 |
| 2021-12-21 | 13.69 | $4.96 | 295773 |
| 2021-12-20 | 13.50 | $4.75 | 320831 |
| 2021-12-17 | 13.04 | $4.99 | 431846 |
| 2021-12-16 | 12.73 | $4.91 | 301179 |
| 2021-12-15 | 12.68 | $4.95 | 370203 |
| 2021-12-14 | 12.39 | $4.80 | 379818 |
| 2021-12-13 | 12.08 | $5.08 | 305970 |
| 2021-12-10 | 12.35 | $5.16 | 273437 |
| 2021-12-09 | 12.72 | $5.15 | 257162 |
| 2021-12-08 | 13.12 | $5.11 | 244661 |
| 2021-12-07 | 13.48 | $4.76 | 346150 |
| 2021-12-06 | 12.94 | $4.60 | 296896 |
| 2021-12-03 | 12.36 | $4.82 | 356112 |
| 2021-12-02 | 11.90 | $4.98 | 423228 |
| 2021-12-01 | 11.56 | $4.72 | 478592 |
| 2021-11-30 | 11.19 | $4.90 | 333438 |
| 2021-11-29 | 11.12 | $5.08 | 493167 |
| 2021-11-26 | 11.25 | $5.19 | 265303 |
| 2021-11-24 | 11.49 | $5.33 | 184719 |
| 2021-11-23 | 12.04 | $5.28 | 465127 |
| 2021-11-22 | 12.52 | $5.24 | 485561 |
| 2021-11-19 | 12.98 | $5.34 | 199023 |
| 2021-11-18 | 13.24 | $5.52 | 548719 |
| 2021-11-17 | 13.52 | $5.67 | 278605 |
| 2021-11-16 | 13.01 | $5.80 | 447860 |
| 2021-11-15 | 12.47 | $5.52 | 273732 |
| 2021-11-12 | 12.27 | $5.51 | 150487 |
| 2021-11-11 | 12.18 | $5.42 | 186458 |
| 2021-11-10 | 12.04 | $5.50 | 397682 |
| 2021-11-09 | 11.89 | $5.71 | 920226 |
| 2021-11-08 | 11.46 | $5.51 | 155690 |
| 2021-11-05 | 11.97 | $5.51 | 373344 |
| 2021-11-04 | 12.55 | $5.41 | 289110 |
| 2021-11-03 | 13.19 | $5.51 | 244801 |
| 2021-11-02 | 13.61 | $5.53 | 288700 |
| 2021-11-01 | 13.97 | $5.86 | 224990 |
| 2021-10-29 | 13.91 | $5.73 | 224679 |
| 2021-10-28 | 14.23 | $5.61 | 247510 |
| 2021-10-27 | 14.78 | $5.40 | 130741 |
| 2021-10-26 | 15.46 | $5.44 | 190562 |
| 2021-10-25 | 16.18 | $5.49 | 220140 |
| 2021-10-22 | 17.02 | $5.53 | 305092 |
| 2021-10-21 | 17.85 | $5.68 | 210549 |
| 2021-10-20 | 18.41 | $5.81 | 169771 |
| 2021-10-19 | 19.15 | $5.71 | 322743 |
| 2021-10-18 | 20.06 | $5.50 | 474640 |
| 2021-10-15 | 20.85 | $5.49 | 296367 |
| 2021-10-14 | 21.93 | $5.52 | 336091 |
| 2021-10-13 | 23.07 | $5.62 | 304640 |
| 2021-10-12 | 24.18 | $5.53 | 697672 |
| 2021-10-11 | 25.38 | $5.75 | 267725 |
| 2021-10-08 | 26.36 | $5.84 | 472089 |
| 2021-10-07 | 27.50 | $6.03 | 358046 |
| 2021-10-06 | 28.61 | $5.92 | 587993 |
| 2021-10-05 | 29.88 | $6.07 | 1.1M |
| 2021-10-04 | 31.19 | $6.27 | 878830 |
| 2021-10-01 | 31.97 | $6.88 | 748935 |
| 2021-09-30 | 31.74 | $6.79 | 2.1M |
| 2021-09-29 | 31.49 | $7.00 | 477548 |
| 2021-09-28 | 31.36 | $6.78 | 370801 |
| 2021-09-27 | 31.37 | $7.07 | 326642 |
| 2021-09-24 | 30.82 | $7.14 | 895811 |
| 2021-09-23 | 30.24 | $7.15 | 811895 |
| 2021-09-22 | 29.93 | $6.64 | 216330 |
| 2021-09-21 | 30.09 | $6.70 | 220333 |
| 2021-09-20 | 30.26 | $6.54 | 389926 |
| 2021-09-17 | 30.44 | $6.95 | 1.2M |
| 2021-09-16 | 30.08 | $6.71 | 527630 |
| 2021-09-15 | 30.02 | $6.31 | 250657 |
| 2021-09-14 | 30.18 | $6.55 | 364752 |
| 2021-09-13 | 29.82 | $6.70 | 422120 |
| 2021-09-10 | 29.44 | $6.91 | 1.4M |
| 2021-09-09 | 29.05 | $6.30 | 224089 |
| 2021-09-08 | 29.21 | $6.36 | 316625 |
| 2021-09-07 | 29.26 | $6.73 | 329999 |
| 2021-09-03 | 28.97 | $6.59 | 354539 |
| 2021-09-02 | 28.96 | $6.39 | 872498 |
| 2021-09-01 | 28.95 | $6.32 | 1.2M |
| 2021-08-31 | 28.27 | $6.09 | 535191 |
| 2021-08-30 | 28.20 | $5.89 | 493554 |
| 2021-08-27 | 28.37 | $5.72 | 177044 |
| 2021-08-26 | 28.67 | $5.65 | 134040 |
| 2021-08-25 | 29.00 | $5.73 | 379593 |
| 2021-08-24 | 29.22 | $5.85 | 145879 |
| 2021-08-23 | 29.20 | $5.84 | 134067 |
| 2021-08-20 | 29.26 | $5.50 | 168079 |
| 2021-08-19 | 29.81 | $5.39 | 186925 |
| 2021-08-18 | 30.41 | $5.45 | 153061 |
| 2021-08-17 | 30.98 | $5.47 | 185928 |
| 2021-08-16 | 31.40 | $5.55 | 414885 |
| 2021-08-13 | 31.70 | $5.75 | 220293 |
| 2021-08-12 | 31.66 | $5.83 | 213103 |
| 2021-08-11 | 31.48 | $6.02 | 120396 |
| 2021-08-10 | 31.28 | $5.95 | 148972 |
| 2021-08-09 | 30.90 | $5.93 | 81575 |
| 2021-08-06 | 30.51 | $5.92 | 120229 |
| 2021-08-05 | 30.05 | $5.81 | 141441 |
| 2021-08-04 | 29.67 | $5.63 | 108733 |
| 2021-08-03 | 29.35 | $5.64 | 148836 |
| 2021-08-02 | 28.95 | $5.75 | 167248 |
| 2021-07-30 | 28.45 | $5.64 | 175496 |
| 2021-07-29 | 28.00 | $5.68 | 209895 |
| 2021-07-28 | 27.44 | $5.75 | 172728 |
| 2021-07-27 | 26.87 | $5.67 | 227600 |
| 2021-07-26 | 26.28 | $5.84 | 140736 |
| 2021-07-23 | 25.40 | $5.85 | 195274 |
| 2021-07-22 | 24.49 | $5.94 | 130182 |
| 2021-07-21 | 23.39 | $6.23 | 211138 |
| 2021-07-20 | 22.04 | $6.05 | 397873 |
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