Is AirJoule Technologies Corporation (AIRJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our AirJoule Technologies Corporation (AIRJ) research center and poll results.
NASDAQ : AIRJ
AirJoule Technologies Corporation
$3.74 USD
-$0.11 (-2.86%)
- Volume
- 954.22K
- Average Volume
- 1.29M
- Market Capitalization
- $270.78M
- P/E Ratio
- -2.10
- Dividend Yield
- 0.00%
- Price Target
- $7.00
- Year High
- $6.75
- Year Low
- $2.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $23.23
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.58
2026-07-17
Close Price
$3.74
Vol: 954220
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.94
Average
8.20
Maximum
13.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.58 | $3.74 | 954220 |
| 2026-07-16 | 4.61 | $3.85 | 1.1M |
| 2026-07-15 | 4.63 | $3.99 | 852900 |
| 2026-07-14 | 4.64 | $4.01 | 848001 |
| 2026-07-13 | 4.64 | $3.96 | 1.3M |
| 2026-07-10 | 4.66 | $4.30 | 536532 |
| 2026-07-09 | 4.65 | $4.55 | 626535 |
| 2026-07-08 | 4.65 | $4.51 | 1.0M |
| 2026-07-07 | 4.65 | $4.53 | 1.0M |
| 2026-07-06 | 4.67 | $4.95 | 803000 |
| 2026-07-02 | 4.71 | $4.84 | 1.5M |
| 2026-07-01 | 4.74 | $5.18 | 1.8M |
| 2026-06-30 | 4.75 | $5.54 | 3.0M |
| 2026-06-29 | 4.73 | $4.60 | 710645 |
| 2026-06-26 | 4.73 | $4.56 | 1.9M |
| 2026-06-25 | 4.74 | $4.72 | 1.2M |
| 2026-06-24 | 4.75 | $4.96 | 1.8M |
| 2026-06-23 | 4.71 | $5.03 | 1.8M |
| 2026-06-22 | 4.68 | $4.88 | 1.8M |
| 2026-06-18 | 4.63 | $4.85 | 1.7M |
| 2026-06-17 | 4.58 | $4.38 | 1.3M |
| 2026-06-16 | 4.54 | $4.21 | 1.6M |
| 2026-06-15 | 4.50 | $4.14 | 1.3M |
| 2026-06-12 | 4.48 | $4.19 | 970536 |
| 2026-06-11 | 4.47 | $4.28 | 1.2M |
| 2026-06-10 | 4.44 | $4.13 | 1.8M |
| 2026-06-09 | 4.43 | $4.44 | 2.8M |
| 2026-06-08 | 4.39 | $4.64 | 1.7M |
| 2026-06-05 | 4.34 | $4.87 | 3.8M |
| 2026-06-04 | 4.27 | $5.79 | 3.6M |
| 2026-06-03 | 4.16 | $5.33 | 2.5M |
| 2026-06-02 | 4.04 | $5.48 | 3.5M |
| 2026-06-01 | 3.92 | $5.20 | 4.0M |
| 2026-05-29 | 3.82 | $4.49 | 2.0M |
| 2026-05-28 | 3.75 | $4.79 | 1.6M |
| 2026-05-27 | 3.66 | $4.87 | 3.1M |
| 2026-05-26 | 3.58 | $4.24 | 1.6M |
| 2026-05-22 | 3.52 | $4.37 | 2.6M |
| 2026-05-21 | 3.46 | $3.94 | 909700 |
| 2026-05-20 | 3.43 | $3.77 | 506236 |
| 2026-05-19 | 3.40 | $3.54 | 648133 |
| 2026-05-18 | 3.38 | $3.52 | 828745 |
| 2026-05-15 | 3.37 | $3.73 | 1.1M |
| 2026-05-14 | 3.35 | $3.92 | 1.1M |
| 2026-05-13 | 3.31 | $3.83 | 686541 |
| 2026-05-12 | 3.27 | $3.75 | 766300 |
| 2026-05-11 | 3.23 | $3.82 | 1.4M |
| 2026-05-08 | 3.19 | $3.55 | 720224 |
| 2026-05-07 | 3.16 | $3.48 | 440640 |
| 2026-05-06 | 3.14 | $3.50 | 773700 |
| 2026-05-05 | 3.11 | $3.08 | 297100 |
| 2026-05-04 | 3.09 | $3.10 | 283116 |
| 2026-05-01 | 3.07 | $3.14 | 323600 |
| 2026-04-30 | 3.05 | $3.08 | 330617 |
| 2026-04-29 | 3.03 | $3.01 | 278825 |
| 2026-04-28 | 3.00 | $3.14 | 152730 |
| 2026-04-27 | 2.99 | $3.19 | 285638 |
| 2026-04-24 | 2.98 | $3.18 | 183742 |
| 2026-04-23 | 2.97 | $3.17 | 158700 |
| 2026-04-22 | 2.97 | $3.21 | 181042 |
| 2026-04-21 | 2.96 | $3.27 | 277847 |
| 2026-04-20 | 2.96 | $3.25 | 313900 |
| 2026-04-17 | 2.95 | $3.30 | 438700 |
| 2026-04-16 | 2.94 | $3.12 | 266117 |
| 2026-04-15 | 2.95 | $2.99 | 312300 |
| 2026-04-14 | 2.97 | $3.02 | 263314 |
| 2026-04-13 | 2.98 | $3.00 | 395513 |
| 2026-04-10 | 3.00 | $2.98 | 326811 |
| 2026-04-09 | 3.02 | $3.01 | 305519 |
| 2026-04-08 | 3.04 | $2.86 | 275500 |
| 2026-04-07 | 3.07 | $2.73 | 287817 |
| 2026-04-06 | 3.11 | $2.83 | 427532 |
| 2026-04-02 | 3.14 | $2.68 | 424500 |
| 2026-04-01 | 3.18 | $2.59 | 382394 |
| 2026-03-31 | 3.22 | $2.51 | 1.2M |
| 2026-03-30 | 3.25 | $2.90 | 549800 |
| 2026-03-27 | 3.28 | $2.94 | 466545 |
| 2026-03-26 | 3.29 | $3.07 | 175345 |
| 2026-03-25 | 3.30 | $3.11 | 177635 |
| 2026-03-24 | 3.30 | $3.08 | 272828 |
| 2026-03-23 | 3.30 | $3.20 | 415460 |
| 2026-03-20 | 3.30 | $3.07 | 1.3M |
| 2026-03-19 | 3.31 | $3.19 | 323342 |
| 2026-03-18 | 3.31 | $3.25 | 238651 |
| 2026-03-17 | 3.31 | $3.36 | 198300 |
| 2026-03-16 | 3.31 | $3.31 | 185778 |
| 2026-03-13 | 3.30 | $3.25 | 385131 |
| 2026-03-12 | 3.29 | $3.40 | 261861 |
| 2026-03-11 | 3.28 | $3.40 | 373600 |
| 2026-03-10 | 3.27 | $3.46 | 282729 |
| 2026-03-09 | 3.26 | $3.51 | 224661 |
| 2026-03-06 | 3.25 | $3.51 | 386500 |
| 2026-03-05 | 3.21 | $3.50 | 559300 |
| 2026-03-04 | 3.20 | $3.29 | 200700 |
| 2026-03-03 | 3.19 | $3.26 | 478100 |
| 2026-03-02 | 3.19 | $3.40 | 365153 |
| 2026-02-27 | 3.19 | $3.23 | 413328 |
| 2026-02-26 | 3.19 | $3.18 | 394028 |
| 2026-02-25 | 3.19 | $3.09 | 454888 |
| 2026-02-24 | 3.21 | $3.20 | 367211 |
| 2026-02-23 | 3.22 | $3.10 | 358815 |
| 2026-02-20 | 3.25 | $3.24 | 290300 |
| 2026-02-19 | 3.27 | $3.30 | 268214 |
| 2026-02-18 | 3.29 | $3.25 | 300129 |
| 2026-02-17 | 3.29 | $3.27 | 202808 |
| 2026-02-13 | 3.30 | $3.22 | 420239 |
| 2026-02-12 | 3.31 | $3.04 | 369707 |
| 2026-02-11 | 3.33 | $3.09 | 442800 |
| 2026-02-10 | 3.37 | $3.32 | 567265 |
| 2026-02-09 | 3.42 | $3.18 | 239189 |
| 2026-02-06 | 3.47 | $3.23 | 587913 |
| 2026-02-05 | 3.51 | $2.89 | 751691 |
| 2026-02-04 | 3.57 | $3.21 | 424751 |
| 2026-02-03 | 3.62 | $3.19 | 336552 |
| 2026-02-02 | 3.67 | $3.25 | 484131 |
| 2026-01-30 | 3.71 | $3.22 | 594840 |
| 2026-01-29 | 3.75 | $3.25 | 434491 |
| 2026-01-28 | 3.80 | $3.30 | 594729 |
| 2026-01-27 | 3.85 | $3.40 | 1.2M |
| 2026-01-26 | 3.87 | $3.45 | 562100 |
| 2026-01-23 | 3.89 | $3.71 | 803000 |
| 2026-01-22 | 3.90 | $3.67 | 677100 |
| 2026-01-21 | 3.91 | $3.60 | 989043 |
| 2026-01-20 | 3.90 | $3.31 | 1.1M |
| 2026-01-16 | 3.90 | $3.37 | 709916 |
| 2026-01-15 | 3.91 | $3.51 | 1.3M |
| 2026-01-14 | 3.91 | $3.43 | 2.0M |
| 2026-01-13 | 3.91 | $3.97 | 333800 |
| 2026-01-12 | 3.88 | $4.17 | 352000 |
| 2026-01-09 | 3.84 | $4.20 | 306825 |
| 2026-01-08 | 3.78 | $4.12 | 268123 |
| 2026-01-07 | 3.72 | $4.01 | 316573 |
| 2026-01-06 | 3.65 | $4.26 | 519422 |
| 2026-01-05 | 3.58 | $4.13 | 503206 |
| 2026-01-02 | 3.52 | $4.19 | 461800 |
| 2025-12-31 | 3.47 | $3.94 | 943945 |
| 2025-12-30 | 3.41 | $4.18 | 1.9M |
| 2025-12-29 | 3.35 | $4.35 | 984600 |
| 2025-12-26 | 3.29 | $3.84 | 405500 |
| 2025-12-24 | 3.26 | $3.86 | 396300 |
| 2025-12-23 | 3.23 | $3.84 | 881700 |
| 2025-12-22 | 3.20 | $3.96 | 441702 |
| 2025-12-19 | 3.18 | $3.35 | 320000 |
| 2025-12-18 | 3.20 | $3.39 | 177221 |
| 2025-12-17 | 3.23 | $3.45 | 136687 |
| 2025-12-16 | 3.26 | $3.55 | 230489 |
| 2025-12-15 | 3.28 | $3.47 | 387200 |
| 2025-12-12 | 3.33 | $3.37 | 568361 |
| 2025-12-11 | 3.37 | $3.40 | 1.1M |
| 2025-12-10 | 3.43 | $2.94 | 575745 |
| 2025-12-09 | 3.52 | $2.83 | 332500 |
| 2025-12-08 | 3.62 | $2.78 | 227400 |
| 2025-12-05 | 3.72 | $2.80 | 234515 |
| 2025-12-04 | 3.82 | $2.95 | 322292 |
| 2025-12-03 | 3.92 | $3.16 | 290400 |
| 2025-12-02 | 4.01 | $2.78 | 408400 |
| 2025-12-01 | 4.13 | $2.89 | 643837 |
| 2025-11-28 | 4.24 | $3.26 | 314000 |
| 2025-11-26 | 4.33 | $3.22 | 673800 |
| 2025-11-25 | 4.43 | $3.12 | 751295 |
| 2025-11-24 | 4.54 | $3.31 | 941142 |
| 2025-11-21 | 4.64 | $3.55 | 359613 |
| 2025-11-20 | 4.73 | $3.69 | 507978 |
| 2025-11-19 | 4.81 | $3.99 | 105110 |
| 2025-11-18 | 4.87 | $4.05 | 127312 |
| 2025-11-17 | 4.92 | $4.08 | 198834 |
| 2025-11-14 | 4.99 | $4.36 | 234847 |
| 2025-11-13 | 5.04 | $4.25 | 188900 |
| 2025-11-12 | 5.10 | $4.62 | 78815 |
| 2025-11-11 | 5.20 | $4.72 | 81451 |
| 2025-11-10 | 5.24 | $4.79 | 69100 |
| 2025-11-07 | 5.27 | $4.80 | 173527 |
| 2025-11-06 | 5.27 | $4.77 | 103100 |
| 2025-11-05 | 5.29 | $4.97 | 144101 |
| 2025-11-04 | 5.32 | $4.96 | 111000 |
| 2025-11-03 | 5.34 | $5.21 | 156000 |
| 2025-10-31 | 5.35 | $5.16 | 84845 |
| 2025-10-30 | 5.34 | $5.05 | 83800 |
| 2025-10-29 | 5.33 | $5.16 | 133609 |
| 2025-10-28 | 5.32 | $5.32 | 91213 |
| 2025-10-27 | 5.29 | $5.25 | 90452 |
| 2025-10-24 | 5.26 | $5.35 | 132045 |
| 2025-10-23 | 5.26 | $5.28 | 91020 |
| 2025-10-22 | 5.26 | $5.19 | 231662 |
| 2025-10-21 | 5.25 | $5.09 | 301400 |
| 2025-10-20 | 5.25 | $5.55 | 261343 |
| 2025-10-17 | 5.21 | $5.29 | 203600 |
| 2025-10-16 | 5.18 | $5.50 | 581193 |
| 2025-10-15 | 5.15 | $6.59 | 1.0M |
| 2025-10-14 | 5.07 | $5.48 | 189000 |
| 2025-10-13 | 5.04 | $5.36 | 272972 |
| 2025-10-10 | 5.02 | $4.87 | 183383 |
| 2025-10-09 | 5.01 | $5.25 | 136418 |
| 2025-10-08 | 4.99 | $5.41 | 216835 |
| 2025-10-07 | 4.95 | $5.38 | 502714 |
| 2025-10-06 | 4.92 | $5.42 | 381700 |
| 2025-10-03 | 4.88 | $4.91 | 231309 |
| 2025-10-02 | 4.86 | $4.92 | 95546 |
| 2025-10-01 | 4.85 | $4.94 | 137485 |
| 2025-09-30 | 4.83 | $4.69 | 175739 |
| 2025-09-29 | 4.82 | $4.82 | 228216 |
| 2025-09-26 | 4.81 | $5.19 | 322633 |
| 2025-09-25 | 4.79 | $5.26 | 1.1M |
| 2025-09-24 | 4.77 | $5.08 | 62046 |
| 2025-09-23 | 4.75 | $5.00 | 104961 |
| 2025-09-22 | 4.74 | $4.85 | 126804 |
| 2025-09-19 | 4.74 | $4.74 | 519243 |
| 2025-09-18 | 4.74 | $4.84 | 184216 |
| 2025-09-17 | 4.73 | $4.93 | 151026 |
| 2025-09-16 | 4.72 | $4.85 | 132304 |
| 2025-09-15 | 4.72 | $5.08 | 136900 |
| 2025-09-12 | 4.71 | $4.65 | 139222 |
| 2025-09-11 | 4.73 | $4.81 | 194600 |
| 2025-09-10 | 4.73 | $4.67 | 96400 |
| 2025-09-09 | 4.73 | $4.68 | 74500 |
| 2025-09-08 | 4.73 | $4.74 | 136100 |
| 2025-09-05 | 4.72 | $4.52 | 56200 |
| 2025-09-04 | 4.71 | $4.60 | 42616 |
| 2025-09-03 | 4.70 | $4.59 | 72800 |
| 2025-09-02 | 4.67 | $4.55 | 55400 |
| 2025-08-29 | 4.65 | $4.60 | 59400 |
| 2025-08-28 | 4.62 | $4.76 | 46015 |
| 2025-08-27 | 4.59 | $4.87 | 102300 |
| 2025-08-26 | 4.55 | $4.76 | 161315 |
| 2025-08-25 | 4.52 | $4.78 | 65827 |
| 2025-08-22 | 4.50 | $4.77 | 147912 |
| 2025-08-21 | 4.49 | $4.72 | 59100 |
| 2025-08-20 | 4.48 | $4.72 | 49304 |
| 2025-08-19 | 4.48 | $4.70 | 58700 |
| 2025-08-18 | 4.48 | $4.76 | 75200 |
| 2025-08-15 | 4.46 | $4.96 | 109000 |
| 2025-08-14 | 4.44 | $5.02 | 316529 |
| 2025-08-13 | 4.43 | $4.76 | 80700 |
| 2025-08-12 | 4.41 | $4.66 | 91002 |
| 2025-08-11 | 4.39 | $4.72 | 98900 |
| 2025-08-08 | 4.40 | $4.48 | 38400 |
| 2025-08-07 | 4.41 | $4.51 | 78925 |
| 2025-08-06 | 4.42 | $4.23 | 68938 |
| 2025-08-05 | 4.44 | $4.11 | 76300 |
| 2025-08-04 | 4.48 | $4.19 | 73101 |
| 2025-08-01 | 4.52 | $3.98 | 95903 |
| 2025-07-31 | 4.60 | $4.12 | 71600 |
| 2025-07-30 | 4.65 | $4.01 | 76500 |
| 2025-07-29 | 4.69 | $4.16 | 104532 |
| 2025-07-28 | 4.71 | $4.37 | 65800 |
| 2025-07-25 | 4.72 | $4.59 | 65000 |
| 2025-07-24 | 4.73 | $4.63 | 105204 |
| 2025-07-23 | 4.73 | $4.62 | 131600 |
| 2025-07-22 | 4.73 | $4.70 | 207915 |
| 2025-07-21 | 4.71 | $4.39 | 105600 |
| 2025-07-18 | 4.70 | $4.62 | 90800 |
| 2025-07-17 | 4.69 | $4.66 | 127453 |
| 2025-07-16 | 4.68 | $4.39 | 108726 |
| 2025-07-15 | 4.67 | $4.40 | 85700 |
| 2025-07-14 | 4.66 | $4.81 | 115800 |
| 2025-07-11 | 4.65 | $4.68 | 111833 |
| 2025-07-10 | 4.63 | $4.65 | 128608 |
| 2025-07-09 | 4.61 | $4.79 | 81900 |
| 2025-07-08 | 4.60 | $4.80 | 184000 |
| 2025-07-07 | 4.57 | $5.12 | 147201 |
| 2025-07-03 | 4.52 | $5.48 | 265247 |
| 2025-07-02 | 4.44 | $5.18 | 323436 |
| 2025-07-01 | 4.39 | $4.78 | 200514 |
| 2025-06-30 | 4.35 | $4.63 | 292000 |
| 2025-06-27 | 4.31 | $4.56 | 2.7M |
| 2025-06-26 | 4.28 | $4.75 | 223804 |
| 2025-06-25 | 4.25 | $4.65 | 92149 |
| 2025-06-24 | 4.23 | $4.56 | 247800 |
| 2025-06-23 | 4.21 | $4.33 | 191409 |
| 2025-06-20 | 4.20 | $4.25 | 195000 |
| 2025-06-18 | 4.18 | $4.35 | 83200 |
| 2025-06-17 | 4.18 | $4.37 | 214300 |
| 2025-06-16 | 4.19 | $4.31 | 63605 |
| 2025-06-13 | 4.20 | $4.20 | 97023 |
| 2025-06-12 | 4.21 | $4.48 | 126587 |
| 2025-06-11 | 4.21 | $4.44 | 121904 |
| 2025-06-10 | 4.22 | $4.26 | 140300 |
| 2025-06-09 | 4.23 | $4.43 | 229142 |
| 2025-06-06 | 4.24 | $4.24 | 62400 |
| 2025-06-05 | 4.26 | $4.05 | 55900 |
| 2025-06-04 | 4.29 | $4.05 | 61400 |
| 2025-06-03 | 4.32 | $4.09 | 94200 |
| 2025-06-02 | 4.34 | $4.08 | 78324 |
| 2025-05-30 | 4.40 | $3.84 | 49820 |
| 2025-05-29 | 4.47 | $3.95 | 82544 |
| 2025-05-28 | 4.52 | $4.14 | 149307 |
| 2025-05-27 | 4.57 | $4.10 | 66800 |
| 2025-05-23 | 4.61 | $4.14 | 109319 |
| 2025-05-22 | 4.63 | $4.17 | 143500 |
| 2025-05-21 | 4.68 | $3.98 | 119713 |
| 2025-05-20 | 4.73 | $4.36 | 49100 |
| 2025-05-19 | 4.76 | $4.50 | 58500 |
| 2025-05-16 | 4.78 | $4.42 | 98696 |
| 2025-05-15 | 4.81 | $4.50 | 139800 |
| 2025-05-14 | 4.83 | $4.53 | 174300 |
| 2025-05-13 | 4.86 | $4.55 | 486547 |
| 2025-05-12 | 4.89 | $4.38 | 123427 |
| 2025-05-09 | 4.91 | $4.74 | 37507 |
| 2025-05-08 | 4.93 | $4.65 | 79925 |
| 2025-05-07 | 4.96 | $4.69 | 46744 |
| 2025-05-06 | 4.97 | $4.50 | 114938 |
| 2025-05-05 | 4.99 | $4.60 | 125668 |
| 2025-05-02 | 5.00 | $5.20 | 73023 |
| 2025-05-01 | 4.99 | $5.23 | 71816 |
| 2025-04-30 | 4.99 | $5.00 | 51700 |
| 2025-04-29 | 4.99 | $5.07 | 67414 |
| 2025-04-28 | 4.96 | $4.99 | 91209 |
| 2025-04-25 | 4.96 | $4.63 | 147200 |
| 2025-04-24 | 4.98 | $5.00 | 123900 |
| 2025-04-23 | 4.99 | $4.98 | 84024 |
| 2025-04-22 | 5.10 | $5.11 | 37900 |
| 2025-04-21 | 5.21 | $4.92 | 27030 |
| 2025-04-17 | 5.34 | $4.99 | 34538 |
| 2025-04-16 | 5.47 | $4.93 | 46536 |
| 2025-04-15 | 5.62 | $4.97 | 66644 |
| 2025-04-14 | 5.75 | $5.14 | 43233 |
| 2025-04-11 | 5.89 | $4.95 | 64303 |
| 2025-04-10 | 6.03 | $5.14 | 32500 |
| 2025-04-09 | 6.17 | $5.19 | 61300 |
| 2025-04-08 | 6.29 | $4.85 | 38137 |
| 2025-04-07 | 6.41 | $4.95 | 137804 |
| 2025-04-04 | 6.53 | $4.80 | 64703 |
| 2025-04-03 | 6.67 | $4.98 | 56737 |
| 2025-04-02 | 6.81 | $5.17 | 74190 |
| 2025-04-01 | 6.94 | $4.97 | 183700 |
| 2025-03-31 | 7.08 | $4.61 | 132437 |
| 2025-03-28 | 7.24 | $4.87 | 56238 |
| 2025-03-27 | 7.39 | $5.01 | 223200 |
| 2025-03-26 | 7.53 | $5.29 | 469025 |
| 2025-03-25 | 7.63 | $7.22 | 74701 |
| 2025-03-24 | 7.64 | $7.17 | 75942 |
| 2025-03-21 | 7.68 | $7.56 | 54700 |
| 2025-03-20 | 7.70 | $7.64 | 42319 |
| 2025-03-19 | 7.72 | $7.86 | 54340 |
| 2025-03-18 | 7.73 | $7.55 | 52900 |
| 2025-03-17 | 7.75 | $8.07 | 29100 |
| 2025-03-14 | 7.74 | $7.76 | 27125 |
| 2025-03-13 | 7.77 | $7.89 | 23116 |
| 2025-03-12 | 7.78 | $7.50 | 29317 |
| 2025-03-11 | 7.82 | $7.30 | 25900 |
| 2025-03-10 | 7.90 | $7.46 | 84226 |
| 2025-03-07 | 7.95 | $7.59 | 41800 |
| 2025-03-06 | 8.00 | $7.74 | 43600 |
| 2025-03-05 | 8.02 | $7.73 | 19336 |
| 2025-03-04 | 8.06 | $7.85 | 57600 |
| 2025-03-03 | 8.07 | $7.68 | 24200 |
| 2025-02-28 | 8.10 | $8.01 | 33937 |
| 2025-02-27 | 8.10 | $7.70 | 18015 |
| 2025-02-26 | 8.10 | $7.37 | 44108 |
| 2025-02-25 | 8.12 | $7.32 | 58800 |
| 2025-02-24 | 8.13 | $7.97 | 26900 |
| 2025-02-21 | 8.14 | $7.97 | 25377 |
| 2025-02-20 | 8.15 | $8.12 | 26500 |
| 2025-02-19 | 8.18 | $8.04 | 51255 |
| 2025-02-18 | 8.20 | $7.87 | 39664 |
| 2025-02-14 | 8.26 | $7.96 | 39700 |
| 2025-02-13 | 8.30 | $8.32 | 24447 |
| 2025-02-12 | 8.31 | $8.18 | 31235 |
| 2025-02-11 | 8.29 | $8.29 | 22200 |
| 2025-02-10 | 8.27 | $8.83 | 49331 |
| 2025-02-07 | 8.22 | $8.47 | 36450 |
| 2025-02-06 | 8.22 | $8.49 | 55136 |
| 2025-02-05 | 8.24 | $8.25 | 31400 |
| 2025-02-04 | 8.27 | $8.42 | 56800 |
| 2025-02-03 | 8.27 | $8.16 | 23119 |
| 2025-01-31 | 8.26 | $8.18 | 49947 |
| 2025-01-30 | 8.25 | $8.10 | 36900 |
| 2025-01-29 | 8.27 | $7.77 | 42042 |
| 2025-01-28 | 8.38 | $7.70 | 55258 |
| 2025-01-27 | 8.43 | $7.60 | 73700 |
| 2025-01-24 | 8.52 | $8.08 | 36730 |
| 2025-01-23 | 8.58 | $8.16 | 80000 |
| 2025-01-22 | 8.65 | $8.77 | 179105 |
| 2025-01-21 | 8.68 | $8.48 | 65825 |
| 2025-01-17 | 8.74 | $9.04 | 53600 |
| 2025-01-16 | 8.80 | $8.75 | 50200 |
| 2025-01-15 | 8.93 | $8.38 | 27936 |
| 2025-01-14 | 8.99 | $7.96 | 77725 |
| 2025-01-13 | 9.03 | $7.87 | 58000 |
| 2025-01-10 | 9.08 | $7.82 | 75400 |
| 2025-01-08 | 9.13 | $8.46 | 85631 |
| 2025-01-07 | 9.13 | $8.86 | 84500 |
| 2025-01-06 | 9.11 | $8.84 | 100921 |
| 2025-01-03 | 9.08 | $8.43 | 77600 |
| 2025-01-02 | 9.07 | $7.98 | 126111 |
| 2024-12-31 | 9.08 | $7.97 | 99955 |
| 2024-12-30 | 9.06 | $8.44 | 158581 |
| 2024-12-27 | 9.02 | $9.93 | 165186 |
| 2024-12-26 | 8.92 | $8.70 | 112254 |
| 2024-12-24 | 8.90 | $9.52 | 69137 |
| 2024-12-23 | 8.82 | $9.30 | 79748 |
| 2024-12-20 | 8.74 | $9.50 | 603300 |
| 2024-12-19 | 8.66 | $9.43 | 292071 |
| 2024-12-18 | 8.57 | $9.69 | 346800 |
| 2024-12-17 | 8.46 | $10.19 | 456304 |
| 2024-12-16 | 8.31 | $11.32 | 461888 |
| 2024-12-13 | 8.12 | $9.56 | 209700 |
| 2024-12-12 | 7.99 | $8.82 | 71600 |
| 2024-12-11 | 7.88 | $8.82 | 84606 |
| 2024-12-10 | 7.77 | $8.81 | 72200 |
| 2024-12-09 | 7.64 | $8.58 | 121800 |
| 2024-12-06 | 7.51 | $8.35 | 19910 |
| 2024-12-05 | 7.38 | $8.28 | 57248 |
| 2024-12-04 | 7.26 | $8.21 | 24400 |
| 2024-12-03 | 7.14 | $8.16 | 60414 |
| 2024-12-02 | 7.01 | $7.68 | 100407 |
| 2024-11-29 | 6.92 | $7.63 | 41600 |
| 2024-11-27 | 6.82 | $7.92 | 31400 |
| 2024-11-26 | 6.75 | $8.21 | 35659 |
| 2024-11-25 | 6.68 | $8.00 | 99300 |
| 2024-11-22 | 6.61 | $7.56 | 26436 |
| 2024-11-21 | 6.57 | $7.94 | 31400 |
| 2024-11-20 | 6.48 | $7.58 | 11762 |
| 2024-11-19 | 6.41 | $7.53 | 14800 |
| 2024-11-18 | 6.34 | $7.33 | 26554 |
| 2024-11-15 | 6.27 | $7.38 | 64900 |
| 2024-11-14 | 6.20 | $6.99 | 46959 |
| 2024-11-13 | 6.15 | $6.66 | 20800 |
| 2024-11-12 | 6.11 | $6.50 | 9532 |
| 2024-11-11 | 6.07 | $6.25 | 25138 |
| 2024-11-08 | 6.05 | $6.12 | 19941 |
| 2024-11-07 | 6.03 | $5.73 | 50340 |
| 2024-11-06 | 6.04 | $5.85 | 30118 |
| 2024-11-05 | 6.04 | $5.72 | 20234 |
| 2024-11-04 | 6.05 | $5.71 | 11200 |
| 2024-11-01 | 6.05 | $5.84 | 46800 |
| 2024-10-31 | 6.04 | $5.48 | 60939 |
| 2024-10-30 | 6.05 | $6.64 | 16047 |
| 2024-10-29 | 6.01 | $6.69 | 11313 |
| 2024-10-28 | 5.96 | $6.71 | 67600 |
| 2024-10-25 | 5.91 | $6.70 | 49500 |
| 2024-10-24 | 5.88 | $6.25 | 26812 |
| 2024-10-23 | 5.86 | $6.05 | 22800 |
| 2024-10-22 | 5.86 | $6.20 | 32837 |
| 2024-10-21 | 5.85 | $6.00 | 13400 |
| 2024-10-18 | 5.85 | $6.00 | 40300 |
| 2024-10-17 | 5.84 | $5.95 | 48400 |
| 2024-10-16 | 5.83 | $5.82 | 14200 |
| 2024-10-15 | 5.84 | $5.76 | 8807 |
| 2024-10-14 | 5.90 | $5.81 | 16000 |
| 2024-10-11 | 5.97 | $5.76 | 14436 |
| 2024-10-10 | 5.97 | $5.89 | 19400 |
| 2024-10-09 | 6.02 | $5.75 | 32995 |
| 2024-10-08 | 6.04 | $5.96 | 18100 |
| 2024-10-07 | 6.04 | $5.81 | 27500 |
| 2024-10-04 | 6.00 | $5.62 | 17900 |
| 2024-10-03 | 6.01 | $5.60 | 76600 |
| 2024-10-02 | 6.02 | $5.78 | 33100 |
| 2024-10-01 | 6.04 | $5.76 | 36100 |
| 2024-09-30 | 6.04 | $5.80 | 79736 |
| 2024-09-27 | 6.03 | $5.95 | 27614 |
| 2024-09-26 | 5.99 | $5.98 | 102731 |
| 2024-09-25 | 5.95 | $5.93 | 15631 |
| 2024-09-24 | 5.94 | $5.98 | 25362 |
| 2024-09-23 | 5.93 | $6.10 | 42814 |
| 2024-09-20 | 5.95 | $5.87 | 105200 |
| 2024-09-19 | 5.97 | $5.70 | 174804 |
| 2024-09-18 | 6.02 | $5.94 | 68104 |
| 2024-09-17 | 6.10 | $6.94 | 120093 |
| 2024-09-16 | 6.14 | $7.22 | 112500 |
| 2024-09-13 | 6.22 | $5.91 | 150780 |
| 2024-09-12 | 6.36 | $6.76 | 21148 |
| 2024-09-11 | 6.48 | $6.26 | 33520 |
| 2024-09-10 | 6.61 | $5.87 | 13258 |
| 2024-09-09 | 6.78 | $5.11 | 55422 |
| 2024-09-06 | 6.97 | $5.65 | 23045 |
| 2024-09-05 | 7.14 | $5.84 | 93700 |
| 2024-09-04 | 7.30 | $6.22 | 38300 |
| 2024-09-03 | 7.44 | $5.75 | 47703 |
| 2024-08-30 | 7.61 | $5.58 | 27200 |
| 2024-08-29 | 7.80 | $5.28 | 57900 |
| 2024-08-28 | 8.00 | $5.17 | 25621 |
| 2024-08-27 | 8.23 | $5.59 | 46943 |
| 2024-08-26 | 8.42 | $5.90 | 46033 |
| 2024-08-23 | 8.61 | $6.34 | 106700 |
| 2024-08-22 | 8.80 | $6.31 | 48923 |
| 2024-08-21 | 8.98 | $6.83 | 52508 |
| 2024-08-20 | 9.14 | $7.37 | 65415 |
| 2024-08-19 | 9.29 | $7.87 | 41147 |
| 2024-08-16 | 9.43 | $8.76 | 23763 |
| 2024-08-15 | 9.54 | $8.72 | 29900 |
| 2024-08-14 | 9.63 | $9.25 | 7300 |
| 2024-08-13 | 9.71 | $8.86 | 9810 |
| 2024-08-12 | 9.83 | $9.11 | 25200 |
| 2024-08-09 | 9.94 | $8.91 | 7400 |
| 2024-08-08 | 10.06 | $9.10 | 20138 |
| 2024-08-07 | 10.17 | $9.05 | 47500 |
| 2024-08-06 | 10.25 | $9.12 | 40705 |
| 2024-08-05 | 10.34 | $9.08 | 14136 |
| 2024-08-02 | 10.45 | $9.43 | 20418 |
| 2024-08-01 | 10.49 | $9.20 | 26300 |
| 2024-07-31 | 10.55 | $9.70 | 25800 |
| 2024-07-30 | 10.56 | $9.48 | 18135 |
| 2024-07-29 | 10.62 | $9.68 | 23532 |
| 2024-07-26 | 10.65 | $10.09 | 25100 |
| 2024-07-25 | 10.73 | $9.97 | 21737 |
| 2024-07-24 | 10.82 | $9.99 | 28114 |
| 2024-07-23 | 10.90 | $10.35 | 49400 |
| 2024-07-22 | 10.95 | $10.84 | 33339 |
| 2024-07-19 | 10.95 | $10.82 | 30912 |
| 2024-07-18 | 10.88 | $10.49 | 71131 |
| 2024-07-17 | 10.86 | $10.96 | 18582 |
| 2024-07-16 | 10.84 | $11.14 | 39011 |
| 2024-07-15 | 10.79 | $11.38 | 60059 |
| 2024-07-12 | 10.76 | $11.28 | 30280 |
| 2024-07-11 | 10.68 | $11.30 | 26539 |
| 2024-07-10 | 10.55 | $10.79 | 18689 |
| 2024-07-09 | 10.51 | $10.78 | 62118 |
| 2024-07-08 | 10.52 | $11.25 | 50745 |
| 2024-07-05 | 10.47 | $10.40 | 65277 |
| 2024-07-03 | 10.54 | $10.30 | 83535 |
| 2024-07-02 | 10.72 | $9.96 | 92572 |
| 2024-07-01 | 10.89 | $10.53 | 64816 |
| 2024-06-28 | 11.03 | $10.31 | 207159 |
| 2024-06-27 | 11.30 | $11.83 | 65717 |
| 2024-06-26 | 11.55 | $11.60 | 88830 |
| 2024-06-25 | 11.97 | $11.60 | 91344 |
| 2024-06-24 | 12.10 | $11.37 | 91735 |
| 2024-06-21 | 12.22 | $10.81 | 937098 |
| 2024-06-20 | 12.35 | $9.51 | 37099 |
| 2024-06-18 | 12.56 | $10.10 | 33261 |
| 2024-06-17 | 12.71 | $10.65 | 33341 |
| 2024-06-14 | 12.84 | $10.13 | 45144 |
| 2024-06-13 | 12.97 | $10.78 | 64849 |
| 2024-06-12 | 13.06 | $9.50 | 48301 |
| 2024-06-11 | 13.20 | $8.79 | 188490 |
| 2024-06-10 | 13.39 | $10.08 | 301415 |
| 2024-06-07 | 13.53 | $10.89 | 201859 |
| 2024-06-06 | 13.63 | $10.23 | 304395 |
| 2024-06-05 | 13.72 | $11.87 | 172061 |
| 2024-06-04 | 13.73 | $13.80 | 134146 |
| 2024-06-03 | 13.63 | $13.34 | 167574 |
| 2024-05-31 | 13.53 | $13.39 | 176338 |
| 2024-05-30 | 13.46 | $15.66 | 141411 |
| 2024-05-29 | 13.25 | $16.98 | 206483 |
| 2024-05-28 | 12.95 | $19.89 | 369658 |
| 2024-05-24 | 12.48 | $14.14 | 53542 |
| 2024-05-23 | 12.30 | $13.80 | 28672 |
| 2024-05-22 | 12.21 | $13.50 | 18788 |
| 2024-05-21 | 12.07 | $13.77 | 72038 |
| 2024-05-20 | 11.90 | $13.05 | 42339 |
| 2024-05-17 | 11.77 | $13.29 | 42269 |
| 2024-05-16 | 11.62 | $12.68 | 12831 |
| 2024-05-15 | 11.51 | $12.50 | 27829 |
| 2024-05-14 | 11.39 | $12.42 | 71674 |
| 2024-05-13 | 11.29 | $12.43 | 16439 |
| 2024-05-10 | 11.19 | $12.94 | 36285 |
| 2024-05-09 | 11.07 | $12.85 | 43827 |
| 2024-05-08 | 10.97 | $12.15 | 20668 |
| 2024-05-07 | 10.92 | $12.10 | 15005 |
| 2024-05-06 | 10.84 | $11.70 | 32290 |
| 2024-05-03 | 10.81 | $11.45 | 31999 |
| 2024-05-02 | 10.79 | $11.80 | 33883 |
| 2024-05-01 | 10.75 | $11.55 | 37930 |
| 2024-04-30 | 10.72 | $11.03 | 48585 |
| 2024-04-29 | 10.71 | $10.49 | 25903 |
| 2024-04-26 | 10.74 | $10.49 | 23884 |
| 2024-04-25 | 10.78 | $12.10 | 77310 |
| 2024-04-24 | 10.71 | $10.55 | 72092 |
| 2024-04-23 | 10.73 | $10.50 | 25549 |
| 2024-04-22 | 10.76 | $10.44 | 18285 |
| 2024-04-19 | 10.78 | $10.30 | 15275 |
| 2024-04-18 | 10.84 | $10.50 | 60626 |
| 2024-04-17 | 10.89 | $9.94 | 8066 |
| 2024-04-16 | 10.97 | $10.40 | 8327 |
| 2024-04-15 | 11.00 | $10.49 | 14461 |
| 2024-04-12 | 11.08 | $10.50 | 130936 |
| 2024-04-11 | 11.52 | $11.00 | 10310 |
| 2024-04-10 | 11.89 | $11.00 | 15817 |
| 2024-04-09 | 12.39 | $10.65 | 6366 |
| 2024-04-08 | 13.32 | $11.00 | 6600 |
| 2024-04-05 | 13.29 | $10.99 | 5400 |
| 2024-04-04 | 13.26 | $11.09 | 7900 |
| 2024-04-03 | 13.24 | $10.85 | 40600 |
| 2024-04-02 | 13.22 | $10.98 | 17100 |
| 2024-04-01 | 13.21 | $11.00 | 9800 |
| 2024-03-28 | 13.20 | $11.29 | 23100 |
| 2024-03-27 | 13.17 | $10.71 | 15000 |
| 2024-03-26 | 13.18 | $10.94 | 30700 |
| 2024-03-25 | 13.17 | $11.05 | 26100 |
| 2024-03-22 | 13.16 | $11.00 | 57100 |
| 2024-03-21 | 13.15 | $11.50 | 5300 |
| 2024-03-20 | 13.12 | $11.48 | 35400 |
| 2024-03-19 | 13.09 | $11.41 | 25800 |
| 2024-03-18 | 13.06 | $11.06 | 62200 |
| 2024-03-15 | 13.04 | $12.00 | 29600 |
| 2024-03-14 | 12.98 | $19.40 | 19000 |
| 2024-03-13 | 12.56 | $18.38 | 17800 |
| 2024-03-12 | 12.18 | $21.00 | 94000 |
| 2024-03-11 | 11.67 | $29.27 | 799400 |
| 2024-03-08 | 10.75 | $10.40 | 13200 |
| 2024-03-07 | 10.77 | $10.30 | 16300 |
| 2024-03-06 | 10.80 | $10.73 | 12900 |
| 2024-03-05 | 10.80 | $10.43 | 19900 |
| 2024-03-04 | 10.82 | $10.78 | 17500 |
| 2024-03-01 | 10.82 | $10.77 | 230600 |
| 2024-02-29 | 10.83 | $10.83 | 709100 |
| 2024-02-28 | 10.83 | $10.83 | 155100 |
| 2024-02-27 | 10.83 | $10.83 | 158900 |
| 2024-02-26 | 10.83 | $10.82 | 265700 |
| 2024-02-23 | 10.83 | $10.82 | 188100 |
| 2024-02-22 | 10.83 | $10.82 | — |
| 2024-02-21 | 10.82 | $10.82 | 147800 |
| 2024-02-20 | 10.82 | $10.82 | — |
| 2024-02-16 | 10.82 | $10.82 | 151700 |
| 2024-02-15 | 10.82 | $10.82 | 400 |
| 2024-02-14 | 10.82 | $10.83 | 10100 |
| 2024-02-13 | 10.82 | $10.83 | 55300 |
| 2024-02-12 | 10.82 | $10.83 | 2500 |
| 2024-02-09 | 10.81 | $10.81 | 100 |
| 2024-02-08 | 10.81 | $10.84 | 800 |
| 2024-02-07 | 10.81 | $10.88 | 200 |
| 2024-02-06 | 10.81 | $10.84 | 700 |
| 2024-02-05 | 10.80 | $10.81 | 150100 |
| 2024-02-02 | 10.80 | $10.81 | 150000 |
| 2024-02-01 | 10.80 | $10.90 | 200 |
| 2024-01-31 | 10.79 | $10.90 | 400 |
| 2024-01-30 | 10.78 | $10.80 | 200 |
| 2024-01-29 | 10.78 | $10.77 | 40100 |
| 2024-01-26 | 10.78 | $10.76 | 1500 |
| 2024-01-25 | 10.77 | $10.79 | 2400 |
| 2024-01-24 | 10.77 | $10.75 | 60000 |
| 2024-01-23 | 10.77 | $10.75 | 4200 |
| 2024-01-22 | 10.77 | $10.81 | — |
| 2024-01-19 | 10.76 | $10.81 | 507200 |
| 2024-01-18 | 10.75 | $10.81 | 177400 |
| 2024-01-17 | 10.75 | $10.82 | 15600 |
| 2024-01-16 | 10.74 | $10.82 | 45300 |
| 2024-01-12 | 10.74 | $10.81 | 749800 |
| 2024-01-11 | 10.73 | $10.79 | — |
| 2024-01-10 | 10.73 | $10.79 | 331700 |
| 2024-01-09 | 10.73 | $10.77 | 249100 |
| 2024-01-08 | 10.73 | $10.76 | 1700 |
| 2024-01-05 | 10.73 | $10.75 | — |
| 2024-01-04 | 10.72 | $10.75 | 200 |
| 2024-01-03 | 10.72 | $10.74 | — |
| 2024-01-02 | 10.72 | $10.74 | — |
| 2023-12-29 | 10.72 | $10.74 | — |
| 2023-12-28 | 10.72 | $10.74 | 164100 |
| 2023-12-27 | 10.72 | $10.72 | 5000 |
| 2023-12-26 | 10.72 | $10.72 | — |
| 2023-12-22 | 10.71 | $10.72 | — |
| 2023-12-21 | 10.71 | $10.72 | 56100 |
| 2023-12-20 | 10.71 | $10.69 | — |
| 2023-12-19 | 10.71 | $10.69 | 700 |
| 2023-12-18 | 10.71 | $10.70 | 200 |
| 2023-12-15 | 10.71 | $10.70 | 100 |
| 2023-12-14 | 10.71 | $10.70 | 28100 |
| 2023-12-13 | 10.71 | $10.75 | 400 |
| 2023-12-12 | 10.70 | $10.74 | — |
| 2023-12-11 | 10.70 | $10.74 | 200 |
| 2023-12-08 | 10.69 | $10.73 | 300 |
| 2023-12-07 | 10.69 | $10.73 | — |
| 2023-12-06 | 10.69 | $10.73 | — |
| 2023-12-05 | 10.68 | $10.73 | — |
| 2023-12-04 | 10.68 | $10.73 | 200 |
| 2023-12-01 | 10.68 | $10.70 | — |
| 2023-11-30 | 10.68 | $10.70 | 100 |
| 2023-11-29 | 10.67 | $10.70 | — |
| 2023-11-28 | 10.67 | $10.70 | 2000 |
| 2023-11-27 | 10.67 | $10.68 | — |
| 2023-11-24 | 10.67 | $10.68 | — |
| 2023-11-22 | 10.67 | $10.68 | — |
| 2023-11-21 | 10.67 | $10.68 | 11600 |
| 2023-11-20 | 10.67 | $10.68 | 15600 |
| 2023-11-17 | 10.67 | $10.68 | — |
| 2023-11-16 | 10.67 | $10.68 | 135200 |
| 2023-11-15 | 10.67 | $10.67 | — |
| 2023-11-14 | 10.67 | $10.67 | — |
| 2023-11-13 | 10.67 | $10.67 | 100 |
| 2023-11-10 | 10.67 | $10.66 | — |
| 2023-11-09 | 10.67 | $10.66 | — |
| 2023-11-08 | 10.67 | $10.66 | 7600 |
| 2023-11-07 | 10.67 | $10.66 | 5200 |
| 2023-11-06 | 10.66 | $10.67 | 39900 |
| 2023-11-03 | 10.66 | $10.67 | 100000 |
| 2023-11-02 | 10.66 | $10.67 | — |
| 2023-11-01 | 10.65 | $10.67 | 10200 |
| 2023-10-31 | 10.65 | $10.67 | 200000 |
| 2023-10-30 | 10.65 | $10.68 | — |
| 2023-10-27 | 10.64 | $10.68 | — |
| 2023-10-26 | 10.64 | $10.68 | 5700 |
| 2023-10-25 | 10.63 | $10.70 | — |
| 2023-10-24 | 10.63 | $10.70 | 200 |
| 2023-10-23 | 10.62 | $10.68 | 530200 |
| 2023-10-20 | 10.62 | $10.67 | — |
| 2023-10-19 | 10.62 | $10.67 | — |
| 2023-10-18 | 10.61 | $10.67 | 373800 |
| 2023-10-17 | 10.61 | $10.65 | — |
| 2023-10-16 | 10.61 | $10.65 | 6300 |
| 2023-10-13 | 10.60 | $10.63 | 300 |
| 2023-10-12 | 10.60 | $10.65 | 1000 |
| 2023-10-11 | 10.60 | $10.60 | — |
| 2023-10-10 | 10.60 | $10.60 | — |
| 2023-10-09 | 10.60 | $10.60 | — |
| 2023-10-06 | 10.60 | $10.60 | — |
| 2023-10-05 | 10.60 | $10.60 | — |
| 2023-10-04 | 10.60 | $10.60 | — |
| 2023-10-03 | 10.60 | $10.60 | — |
| 2023-10-02 | 10.59 | $10.60 | — |
| 2023-09-29 | 10.59 | $10.60 | — |
| 2023-09-28 | 10.59 | $10.60 | — |
| 2023-09-27 | 10.59 | $10.60 | — |
| 2023-09-26 | 10.59 | $10.60 | — |
| 2023-09-25 | 10.59 | $10.60 | — |
| 2023-09-22 | 10.59 | $10.60 | — |
| 2023-09-21 | 10.58 | $10.60 | — |
| 2023-09-20 | 10.58 | $10.60 | — |
| 2023-09-19 | 10.57 | $10.60 | 100 |
| 2023-09-18 | 10.57 | $10.60 | — |
| 2023-09-15 | 10.56 | $10.60 | — |
| 2023-09-14 | 10.56 | $10.60 | 400 |
| 2023-09-13 | 10.55 | $10.59 | 5600 |
| 2023-09-12 | 10.55 | $10.59 | 200 |
| 2023-09-11 | 10.54 | $10.60 | — |
| 2023-09-08 | 10.54 | $10.60 | 100 |
| 2023-09-07 | 10.53 | $10.57 | — |
| 2023-09-06 | 10.52 | $10.57 | — |
| 2023-09-05 | 10.52 | $10.57 | — |
| 2023-09-01 | 10.51 | $10.57 | — |
| 2023-08-31 | 10.51 | $10.57 | 5100 |
| 2023-08-30 | 10.50 | $10.57 | 131600 |
| 2023-08-29 | 10.50 | $10.58 | — |
| 2023-08-28 | 10.49 | $10.58 | 6300 |
| 2023-08-25 | 10.48 | $10.55 | — |
| 2023-08-24 | 10.48 | $10.55 | — |
| 2023-08-23 | 10.47 | $10.55 | 80000 |
| 2023-08-22 | 10.47 | $10.48 | 600 |
| 2023-08-21 | 10.47 | $10.50 | 400 |
| 2023-08-18 | 10.46 | $10.49 | 300 |
| 2023-08-17 | 10.46 | $10.48 | — |
| 2023-08-16 | 10.46 | $10.48 | — |
| 2023-08-15 | 10.46 | $10.48 | — |
| 2023-08-14 | 10.45 | $10.48 | — |
| 2023-08-11 | 10.45 | $10.48 | 1000 |
| 2023-08-10 | 10.45 | $10.47 | 52500 |
| 2023-08-09 | 10.45 | $10.45 | — |
| 2023-08-08 | 10.45 | $10.45 | — |
| 2023-08-07 | 10.45 | $10.45 | 700 |
| 2023-08-04 | 10.44 | $10.47 | — |
| 2023-08-03 | 10.44 | $10.47 | 3200 |
| 2023-08-02 | 10.44 | $10.47 | 100 |
| 2023-08-01 | 10.44 | $10.47 | — |
| 2023-07-31 | 10.43 | $10.47 | 1100 |
| 2023-07-28 | 10.43 | $10.45 | — |
| 2023-07-27 | 10.43 | $10.45 | — |
| 2023-07-26 | 10.43 | $10.45 | 400 |
| 2023-07-25 | 10.42 | $10.45 | 700 |
| 2023-07-24 | 10.42 | $10.43 | — |
| 2023-07-21 | 10.42 | $10.43 | 9600 |
| 2023-07-20 | 10.42 | $10.43 | 100 |
| 2023-07-19 | 10.42 | $10.43 | 100 |
| 2023-07-18 | 10.41 | $10.43 | 100 |
| 2023-07-17 | 10.43 | $10.43 | 100 |
| 2023-07-14 | 10.43 | $10.44 | 100 |
| 2023-07-13 | 10.43 | $10.44 | 1500 |
| 2023-07-12 | 10.43 | $10.42 | — |
| 2023-07-11 | 10.42 | $10.42 | 62700 |
| 2023-07-10 | 10.42 | $10.44 | 100 |
| 2023-07-07 | 10.42 | $10.44 | 254800 |
| 2023-07-06 | 10.42 | $10.41 | 150300 |
| 2023-07-05 | 10.42 | $10.42 | 300 |
| 2023-07-03 | 10.42 | $10.40 | — |
| 2023-06-30 | 10.41 | $10.40 | 200 |
| 2023-06-29 | 10.41 | $10.40 | 1300 |
| 2023-06-28 | 10.41 | $10.40 | 200 |
| 2023-06-27 | 10.41 | $10.43 | 100 |
| 2023-06-26 | 10.40 | $10.40 | 29900 |
| 2023-06-23 | 10.40 | $10.41 | 9700 |
| 2023-06-22 | 10.40 | $10.37 | 4300 |
| 2023-06-21 | 10.40 | $10.39 | 59000 |
| 2023-06-20 | 10.39 | $10.40 | 223400 |
| 2023-06-16 | 10.39 | $10.81 | 144700 |
| 2023-06-15 | 10.37 | $10.38 | 100200 |
| 2023-06-14 | 10.37 | $10.39 | 300 |
| 2023-06-13 | 10.36 | $10.39 | 2400 |
| 2023-06-12 | 10.36 | $10.38 | 2400 |
| 2023-06-09 | 10.36 | $10.40 | 382000 |
| 2023-06-08 | 10.36 | $10.39 | 112600 |
| 2023-06-07 | 10.35 | $10.41 | 113400 |
| 2023-06-06 | 10.35 | $10.38 | 3.1M |
| 2023-06-05 | 10.34 | $10.38 | 556900 |
| 2023-06-02 | 10.34 | $10.35 | 49000 |
| 2023-06-01 | 10.34 | $10.33 | 248600 |
| 2023-05-31 | 10.34 | $10.36 | — |
| 2023-05-30 | 10.34 | $10.36 | 25100 |
| 2023-05-26 | 10.33 | $10.35 | 78000 |
| 2023-05-25 | 10.33 | $10.35 | 60000 |
| 2023-05-24 | 10.33 | $10.35 | 5000 |
| 2023-05-23 | 10.33 | $10.35 | 717900 |
| 2023-05-22 | 10.33 | $10.35 | 85600 |
| 2023-05-19 | 10.32 | $10.35 | 6000 |
| 2023-05-18 | 10.32 | $10.35 | 60300 |
| 2023-05-17 | 10.32 | $10.35 | 540900 |
| 2023-05-16 | 10.31 | $10.36 | 1.0M |
| 2023-05-15 | 10.31 | $10.33 | — |
| 2023-05-12 | 10.31 | $10.33 | 100 |
| 2023-05-11 | 10.31 | $10.33 | 500 |
| 2023-05-10 | 10.31 | $10.32 | — |
| 2023-05-09 | 10.30 | $10.32 | — |
| 2023-05-08 | 10.30 | $10.32 | — |
| 2023-05-05 | 10.30 | $10.32 | — |
| 2023-05-04 | 10.30 | $10.32 | — |
| 2023-05-03 | 10.29 | $10.32 | 300 |
| 2023-05-02 | 10.29 | $10.31 | 270100 |
| 2023-05-01 | 10.29 | $10.31 | 382700 |
| 2023-04-28 | 10.28 | $10.31 | 2.5M |
| 2023-04-27 | 10.28 | $10.31 | 864600 |
| 2023-04-26 | 10.28 | $10.30 | 500 |
| 2023-04-25 | 10.28 | $10.30 | 500 |
| 2023-04-24 | 10.27 | $10.29 | 166400 |
| 2023-04-21 | 10.27 | $10.29 | 100 |
| 2023-04-20 | 10.27 | $10.30 | 600 |
| 2023-04-19 | 10.27 | $10.29 | 6700 |
| 2023-04-18 | 10.26 | $10.28 | 53900 |
| 2023-04-17 | 10.26 | $10.30 | — |
| 2023-04-14 | 10.26 | $10.30 | 5800 |
| 2023-04-13 | 10.25 | $10.30 | 400 |
| 2023-04-12 | 10.25 | $10.27 | 12800 |
| 2023-04-11 | 10.25 | $10.26 | 4000 |
| 2023-04-10 | 10.25 | $10.28 | — |
| 2023-04-06 | 10.25 | $10.28 | 777100 |
| 2023-04-05 | 10.24 | $10.26 | 21300 |
| 2023-04-04 | 10.24 | $10.26 | 2100 |
| 2023-04-03 | 10.24 | $10.26 | 35700 |
| 2023-03-31 | 10.24 | $10.25 | 1100 |
| 2023-03-30 | 10.24 | $10.25 | 2400 |
| 2023-03-29 | 10.24 | $10.25 | 15900 |
| 2023-03-28 | 10.24 | $10.25 | 152200 |
| 2023-03-27 | 10.23 | $10.25 | 183400 |
| 2023-03-24 | 10.23 | $10.24 | 16700 |
| 2023-03-23 | 10.23 | $10.24 | 600 |
| 2023-03-22 | 10.23 | $10.24 | 100 |
| 2023-03-21 | 10.22 | $10.24 | 330400 |
| 2023-03-20 | 10.22 | $10.24 | 144200 |
| 2023-03-17 | 10.22 | $10.23 | — |
| 2023-03-16 | 10.22 | $10.23 | 719700 |
| 2023-03-15 | 10.21 | $10.23 | 1500 |
| 2023-03-14 | 10.21 | $10.23 | 1800 |
| 2023-03-13 | 10.21 | $10.23 | 163300 |
| 2023-03-10 | 10.21 | $10.25 | 292100 |
| 2023-03-09 | 10.20 | $10.25 | 13900 |
| 2023-03-08 | 10.20 | $10.25 | 2.3M |
| 2023-03-07 | 10.19 | $10.23 | 5400 |
| 2023-03-06 | 10.19 | $10.23 | 13000 |
| 2023-03-03 | 10.19 | $10.23 | 5800 |
| 2023-03-02 | 10.19 | $10.21 | 7300 |
| 2023-03-01 | 10.18 | $10.22 | 5300 |
| 2023-02-28 | 10.18 | $10.22 | 6000 |
| 2023-02-27 | 10.18 | $10.19 | 2300 |
| 2023-02-24 | 10.17 | $10.20 | 400 |
| 2023-02-23 | 10.17 | $10.19 | — |
| 2023-02-22 | 10.17 | $10.19 | 13000 |
| 2023-02-21 | 10.16 | $10.19 | 500 |
| 2023-02-17 | 10.16 | $10.19 | 108300 |
| 2023-02-16 | 10.16 | $10.18 | 503700 |
| 2023-02-15 | 10.16 | $10.18 | 9700 |
| 2023-02-14 | 10.15 | $10.18 | 15200 |
| 2023-02-13 | 10.15 | $10.18 | 700 |
| 2023-02-10 | 10.15 | $10.18 | 5300 |
| 2023-02-09 | 10.15 | $10.18 | 18600 |
| 2023-02-08 | 10.14 | $10.16 | 600 |
| 2023-02-07 | 10.14 | $10.15 | 1500 |
| 2023-02-06 | 10.14 | $10.17 | — |
| 2023-02-03 | 10.14 | $10.17 | — |
| 2023-02-02 | 10.13 | $10.17 | 3100 |
| 2023-02-01 | 10.13 | $10.16 | 11600 |
| 2023-01-31 | 10.12 | $10.15 | 2000 |
| 2023-01-30 | 10.12 | $10.15 | 1200 |
| 2023-01-27 | 10.12 | $10.13 | — |
| 2023-01-26 | 10.11 | $10.13 | 600 |
| 2023-01-25 | 10.11 | $10.14 | 1600 |
| 2023-01-24 | 10.10 | $10.14 | 25900 |
| 2023-01-23 | 10.10 | $10.13 | 5400 |
| 2023-01-20 | 10.09 | $10.14 | 5700 |
| 2023-01-19 | 10.08 | $10.14 | 31700 |
| 2023-01-18 | 10.08 | $10.14 | 12500 |
| 2023-01-17 | 10.07 | $10.13 | 41400 |
| 2023-01-13 | 10.07 | $10.12 | 1100 |
| 2023-01-12 | 10.06 | $10.12 | 1900 |
| 2023-01-11 | 10.06 | $10.12 | 1700 |
| 2023-01-10 | 10.05 | $10.12 | 552600 |
| 2023-01-09 | 10.04 | $10.13 | 771600 |
| 2023-01-06 | 10.04 | $10.12 | 4.2M |
| 2023-01-05 | 10.03 | $10.09 | 106500 |
| 2023-01-04 | 10.02 | $10.07 | 306700 |
| 2023-01-03 | 10.02 | $10.07 | 400 |
| 2022-12-30 | 10.01 | $10.07 | 123000 |
| 2022-12-29 | 10.01 | $10.05 | — |
| 2022-12-28 | 10.00 | $10.05 | — |
| 2022-12-27 | 10.00 | $10.05 | 12500 |
| 2022-12-23 | 10.00 | $10.03 | 18400 |
| 2022-12-22 | 9.99 | $10.01 | 2000 |
| 2022-12-21 | 9.99 | $10.03 | — |
| 2022-12-20 | 9.99 | $10.03 | 1200 |
| 2022-12-19 | 9.98 | $10.02 | 30100 |
| 2022-12-16 | 9.98 | $10.02 | 400 |
| 2022-12-15 | 9.98 | $10.01 | 427000 |
| 2022-12-14 | 9.97 | $10.02 | 100 |
| 2022-12-13 | 9.97 | $10.02 | 11800 |
| 2022-12-12 | 9.97 | $9.98 | — |
| 2022-12-09 | 9.97 | $9.98 | — |
| 2022-12-08 | 9.97 | $9.98 | 15000 |
| 2022-12-07 | 9.96 | $9.99 | 15700 |
| 2022-12-06 | 9.96 | $9.95 | 10700 |
| 2022-12-05 | 9.96 | $9.98 | — |
| 2022-12-02 | 9.96 | $9.98 | 2800 |
| 2022-12-01 | 9.95 | $9.96 | — |
| 2022-11-30 | 9.95 | $9.96 | 34800 |
| 2022-11-29 | 9.95 | $10.00 | — |
| 2022-11-28 | 9.95 | $10.00 | 800 |
| 2022-11-25 | 9.94 | $9.96 | — |
| 2022-11-23 | 9.94 | $9.96 | 5900 |
| 2022-11-22 | 9.94 | $9.95 | — |
| 2022-11-21 | 9.94 | $9.95 | 200 |
| 2022-11-18 | 9.93 | $9.95 | — |
| 2022-11-17 | 9.93 | $9.95 | — |
| 2022-11-16 | 9.93 | $9.95 | 5100 |
| 2022-11-15 | 9.92 | $9.95 | — |
| 2022-11-14 | 9.92 | $9.95 | 100 |
| 2022-11-11 | 9.92 | $9.95 | 500 |
| 2022-11-10 | 9.91 | $9.98 | 368000 |
| 2022-11-09 | 9.91 | $9.94 | 2.8M |
| 2022-11-08 | 9.90 | $9.92 | — |
| 2022-11-07 | 9.90 | $9.92 | — |
| 2022-11-04 | 9.90 | $9.92 | — |
| 2022-11-03 | 9.90 | $9.92 | — |
| 2022-11-02 | 9.90 | $9.92 | 100 |
| 2022-11-01 | 9.90 | $9.95 | 46700 |
| 2022-10-31 | 9.90 | $9.92 | — |
| 2022-10-28 | 9.90 | $9.92 | 80400 |
| 2022-10-27 | 9.90 | $9.91 | 965400 |
| 2022-10-26 | 9.90 | $9.96 | 79300 |
| 2022-10-25 | 9.89 | $9.89 | 8000 |
| 2022-10-24 | 9.90 | $9.88 | 379300 |
| 2022-10-21 | 9.90 | $9.89 | — |
| 2022-10-20 | 9.90 | $9.89 | 9300 |
| 2022-10-19 | 9.89 | $9.86 | — |
| 2022-10-18 | 9.89 | $9.86 | 14100 |
| 2022-10-17 | 9.89 | $9.94 | 200 |
| 2022-10-14 | 9.88 | $9.86 | 19800 |
| 2022-10-13 | 9.88 | $9.86 | 100 |
| 2022-10-12 | 9.88 | $9.86 | — |
| 2022-10-11 | 9.88 | $9.86 | 4000 |
| 2022-10-10 | 9.88 | $9.85 | 6000 |
| 2022-10-07 | 9.88 | $9.92 | — |
| 2022-10-06 | 9.88 | $9.92 | 10000 |
| 2022-10-05 | 9.87 | $9.95 | — |
| 2022-10-04 | 9.87 | $9.95 | 200 |
| 2022-10-03 | 9.86 | $9.89 | 13800 |
| 2022-09-30 | 9.86 | $9.92 | — |
| 2022-09-29 | 9.86 | $9.92 | 860100 |
| 2022-09-28 | 9.85 | $9.92 | 36900 |
| 2022-09-27 | 9.85 | $9.90 | 50100 |
| 2022-09-26 | 9.85 | $9.89 | 69800 |
| 2022-09-23 | 9.85 | $9.88 | 340300 |
| 2022-09-22 | 9.85 | $9.84 | 167900 |
| 2022-09-21 | 9.85 | $9.83 | — |
| 2022-09-20 | 9.85 | $9.83 | — |
| 2022-09-19 | 9.85 | $9.83 | — |
| 2022-09-16 | 9.86 | $9.83 | — |
| 2022-09-15 | 9.86 | $9.83 | 400 |
| 2022-09-14 | 9.86 | $9.85 | 1000 |
| 2022-09-13 | 9.86 | $9.84 | — |
| 2022-09-12 | 9.86 | $9.84 | 200 |
| 2022-09-09 | 9.86 | $9.86 | — |
| 2022-09-08 | 9.86 | $9.86 | — |
| 2022-09-07 | 9.86 | $9.86 | 50100 |
| 2022-09-06 | 9.87 | $9.87 | 60900 |
| 2022-09-02 | 9.87 | $9.84 | 100 |
| 2022-09-01 | 9.87 | $9.84 | — |
| 2022-08-31 | 9.87 | $9.84 | — |
| 2022-08-30 | 9.87 | $9.84 | — |
| 2022-08-29 | 9.87 | $9.84 | 20200 |
| 2022-08-26 | 9.87 | $9.87 | — |
| 2022-08-25 | 9.87 | $9.87 | 700 |
| 2022-08-24 | 9.87 | $9.90 | — |
| 2022-08-23 | 9.86 | $9.90 | 4300 |
| 2022-08-22 | 9.86 | $9.86 | — |
| 2022-08-19 | 9.86 | $9.86 | — |
| 2022-08-18 | 9.86 | $9.86 | 200 |
| 2022-08-17 | 9.86 | $9.87 | — |
| 2022-08-16 | 9.86 | $9.87 | — |
| 2022-08-15 | 9.86 | $9.87 | — |
| 2022-08-12 | 9.85 | $9.87 | 200 |
| 2022-08-11 | 9.85 | $9.88 | — |
| 2022-08-10 | 9.85 | $9.88 | 100 |
| 2022-08-09 | 9.84 | $9.90 | 300 |
| 2022-08-08 | 9.84 | $9.90 | 2300 |
| 2022-08-05 | 9.84 | $9.85 | — |
| 2022-08-04 | 9.84 | $9.85 | — |
| 2022-08-03 | 9.84 | $9.85 | 2700 |
| 2022-08-02 | 9.84 | $9.85 | 500 |
| 2022-08-01 | 9.83 | $9.85 | 506300 |
| 2022-07-29 | 9.83 | $9.84 | — |
| 2022-07-28 | 9.83 | $9.84 | 604700 |
| 2022-07-27 | 9.83 | $9.83 | 300 |
| 2022-07-26 | 9.83 | $9.85 | 500 |
| 2022-07-25 | 9.83 | $9.84 | 33800 |
| 2022-07-22 | 9.83 | $9.85 | — |
| 2022-07-21 | 9.83 | $9.85 | 200 |
| 2022-07-20 | 9.83 | $9.83 | 6800 |
| 2022-07-19 | 9.83 | $9.82 | — |
| 2022-07-18 | 9.83 | $9.82 | — |
| 2022-07-15 | 9.83 | $9.82 | — |
| 2022-07-14 | 9.83 | $9.82 | — |
| 2022-07-13 | 9.83 | $9.82 | 600 |
| 2022-07-12 | 9.83 | $9.83 | — |
| 2022-07-11 | 9.83 | $9.83 | 100 |
| 2022-07-08 | 9.83 | $9.82 | 16900 |
| 2022-07-07 | 9.83 | $9.84 | 4700 |
| 2022-07-06 | 9.82 | $9.85 | 5600 |
| 2022-07-05 | 9.82 | $9.83 | 455200 |
| 2022-07-01 | 9.82 | $9.84 | 4600 |
| 2022-06-30 | 9.82 | $9.82 | 553700 |
| 2022-06-29 | 9.81 | $9.84 | 6100 |
| 2022-06-28 | 9.81 | $9.82 | 112500 |
| 2022-06-27 | 9.81 | $9.84 | 800 |
| 2022-06-24 | 9.80 | $9.81 | 59400 |
| 2022-06-23 | 9.80 | $9.82 | 542700 |
| 2022-06-22 | 9.80 | $9.81 | 18100 |
| 2022-06-21 | 9.80 | $9.82 | 22800 |
| 2022-06-17 | 9.79 | $9.85 | 515600 |
| 2022-06-16 | 9.79 | $9.80 | 115200 |
| 2022-06-15 | 9.79 | $9.82 | 316200 |
| 2022-06-14 | 9.79 | $9.86 | 300 |
| 2022-06-13 | 9.78 | $9.81 | 400 |
| 2022-06-10 | 9.78 | $9.80 | 20700 |
| 2022-06-09 | 9.78 | $9.84 | 45500 |
| 2022-06-08 | 9.78 | $9.80 | 956900 |
| 2022-06-07 | 9.78 | $9.79 | 37600 |
| 2022-06-06 | 9.79 | $9.79 | 127900 |
| 2022-06-03 | 9.79 | $9.78 | — |
| 2022-06-02 | 9.80 | $9.78 | 125500 |
| 2022-06-01 | 9.80 | $9.77 | — |
| 2022-05-31 | 9.81 | $9.77 | — |
| 2022-05-27 | 9.81 | $9.77 | — |
| 2022-05-26 | 9.81 | $9.77 | — |
| 2022-05-25 | 9.82 | $9.77 | — |
| 2022-05-24 | 9.82 | $9.77 | 28800 |
| 2022-05-23 | 9.82 | $9.77 | 400 |
| 2022-05-20 | 9.83 | $9.77 | — |
| 2022-05-19 | 9.83 | $9.77 | 18800 |
| 2022-05-18 | 9.84 | $9.80 | 2000 |
| 2022-05-17 | 9.84 | $9.78 | 600 |
| 2022-05-16 | 9.85 | $9.78 | 5000 |
| 2022-05-13 | 9.86 | $9.79 | 123600 |
| 2022-05-12 | 9.86 | $9.80 | 200 |
| 2022-05-11 | 9.86 | $9.83 | — |
| 2022-05-10 | 9.86 | $9.83 | — |
| 2022-05-09 | 9.86 | $9.83 | 5500 |
| 2022-05-06 | 9.86 | $9.90 | — |
| 2022-05-05 | 9.85 | $9.90 | — |
| 2022-05-04 | 9.85 | $9.90 | 200 |
| 2022-05-03 | 9.84 | $9.85 | — |
| 2022-05-02 | 9.84 | $9.85 | 1700 |
| 2022-04-29 | 9.84 | $9.83 | — |
| 2022-04-28 | 9.84 | $9.83 | — |
| 2022-04-27 | 9.84 | $9.83 | — |
| 2022-04-26 | 9.83 | $9.83 | 23300 |
| 2022-04-25 | 9.83 | $9.86 | 25200 |
| 2022-04-22 | 9.83 | $9.86 | 74800 |
| 2022-04-21 | 9.83 | $9.90 | — |
| 2022-04-20 | 9.82 | $9.90 | — |
| 2022-04-19 | 9.82 | $9.90 | — |
| 2022-04-18 | 9.81 | $9.90 | 100 |
| 2022-04-14 | 9.81 | $9.85 | 100 |
| 2022-04-13 | 9.80 | $9.86 | 216200 |
| 2022-04-12 | 9.80 | $9.81 | 300 |
| 2022-04-11 | 9.80 | $9.81 | 100 |
| 2022-04-08 | 9.79 | $9.79 | — |
| 2022-04-07 | 9.79 | $9.79 | 100 |
| 2022-04-06 | 9.79 | $9.82 | 32600 |
| 2022-04-05 | 9.79 | $9.79 | 61500 |
| 2022-04-04 | 9.79 | $9.80 | — |
| 2022-04-01 | 9.79 | $9.80 | — |
| 2022-03-31 | 9.79 | $9.80 | — |
| 2022-03-30 | 9.78 | $9.80 | — |
| 2022-03-29 | 9.78 | $9.80 | 100 |
| 2022-03-28 | 9.78 | $9.80 | 2500 |
| 2022-03-25 | 9.78 | $9.80 | — |
| 2022-03-24 | 9.78 | $9.80 | — |
| 2022-03-23 | 9.77 | $9.80 | 700 |
| 2022-03-22 | 9.77 | $9.80 | 51400 |
| 2022-03-21 | 9.77 | $9.80 | 200 |
| 2022-03-18 | 9.77 | $9.80 | 1200 |
| 2022-03-17 | 9.78 | $9.80 | 12800 |
| 2022-03-16 | 9.78 | $9.75 | 40500 |
| 2022-03-15 | 9.79 | $9.76 | 375500 |
| 2022-03-14 | 9.79 | $9.79 | — |
| 2022-03-11 | 9.79 | $9.79 | — |
| 2022-03-10 | 9.79 | $9.79 | — |
| 2022-03-09 | 9.79 | $9.79 | 500 |
| 2022-03-08 | 9.79 | $9.76 | 300 |
| 2022-03-07 | 9.79 | $9.75 | 25000 |
| 2022-03-04 | 9.80 | $9.75 | — |
| 2022-03-03 | 9.81 | $9.75 | 23900 |
| 2022-03-02 | 9.81 | $9.76 | 500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.36
2026-07-17
Close Price
$3.74
Vol: 954220
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.97
Average
8.20
Maximum
14.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.36 | $3.74 | 954220 |
| 2026-07-16 | 4.42 | $3.85 | 1.1M |
| 2026-07-15 | 4.48 | $3.99 | 852900 |
| 2026-07-14 | 4.53 | $4.01 | 848001 |
| 2026-07-13 | 4.59 | $3.96 | 1.3M |
| 2026-07-10 | 4.66 | $4.30 | 536532 |
| 2026-07-09 | 4.69 | $4.55 | 626535 |
| 2026-07-08 | 4.71 | $4.51 | 1.0M |
| 2026-07-07 | 4.73 | $4.53 | 1.0M |
| 2026-07-06 | 4.75 | $4.95 | 803000 |
| 2026-07-02 | 4.73 | $4.84 | 1.5M |
| 2026-07-01 | 4.72 | $5.18 | 1.8M |
| 2026-06-30 | 4.67 | $5.54 | 3.0M |
| 2026-06-29 | 4.58 | $4.60 | 710645 |
| 2026-06-26 | 4.57 | $4.56 | 1.9M |
| 2026-06-25 | 4.58 | $4.72 | 1.2M |
| 2026-06-24 | 4.56 | $4.96 | 1.8M |
| 2026-06-23 | 4.52 | $5.03 | 1.8M |
| 2026-06-22 | 4.46 | $4.88 | 1.8M |
| 2026-06-18 | 4.42 | $4.85 | 1.7M |
| 2026-06-17 | 4.38 | $4.38 | 1.3M |
| 2026-06-16 | 4.37 | $4.21 | 1.6M |
| 2026-06-15 | 4.39 | $4.14 | 1.3M |
| 2026-06-12 | 4.42 | $4.19 | 970536 |
| 2026-06-11 | 4.44 | $4.28 | 1.2M |
| 2026-06-10 | 4.46 | $4.13 | 1.8M |
| 2026-06-09 | 4.49 | $4.44 | 2.8M |
| 2026-06-08 | 4.50 | $4.64 | 1.7M |
| 2026-06-05 | 4.49 | $4.87 | 3.8M |
| 2026-06-04 | 4.44 | $5.79 | 3.6M |
| 2026-06-03 | 4.30 | $5.33 | 2.5M |
| 2026-06-02 | 4.19 | $5.48 | 3.5M |
| 2026-06-01 | 4.06 | $5.20 | 4.0M |
| 2026-05-29 | 3.94 | $4.49 | 2.0M |
| 2026-05-28 | 3.88 | $4.79 | 1.6M |
| 2026-05-27 | 3.79 | $4.87 | 3.1M |
| 2026-05-26 | 3.67 | $4.24 | 1.6M |
| 2026-05-22 | 3.61 | $4.37 | 2.6M |
| 2026-05-21 | 3.53 | $3.94 | 909700 |
| 2026-05-20 | 3.49 | $3.77 | 506236 |
| 2026-05-19 | 3.46 | $3.54 | 648133 |
| 2026-05-18 | 3.45 | $3.52 | 828745 |
| 2026-05-15 | 3.44 | $3.73 | 1.1M |
| 2026-05-14 | 3.41 | $3.92 | 1.1M |
| 2026-05-13 | 3.36 | $3.83 | 686541 |
| 2026-05-12 | 3.31 | $3.75 | 766300 |
| 2026-05-11 | 3.27 | $3.82 | 1.4M |
| 2026-05-08 | 3.21 | $3.55 | 720224 |
| 2026-05-07 | 3.17 | $3.48 | 440640 |
| 2026-05-06 | 3.14 | $3.50 | 773700 |
| 2026-05-05 | 3.10 | $3.08 | 297100 |
| 2026-05-04 | 3.10 | $3.10 | 283116 |
| 2026-05-01 | 3.10 | $3.14 | 323600 |
| 2026-04-30 | 3.10 | $3.08 | 330617 |
| 2026-04-29 | 3.10 | $3.01 | 278825 |
| 2026-04-28 | 3.11 | $3.14 | 152730 |
| 2026-04-27 | 3.11 | $3.19 | 285638 |
| 2026-04-24 | 3.10 | $3.18 | 183742 |
| 2026-04-23 | 3.09 | $3.17 | 158700 |
| 2026-04-22 | 3.08 | $3.21 | 181042 |
| 2026-04-21 | 3.07 | $3.27 | 277847 |
| 2026-04-20 | 3.05 | $3.25 | 313900 |
| 2026-04-17 | 3.02 | $3.30 | 438700 |
| 2026-04-16 | 2.99 | $3.12 | 266117 |
| 2026-04-15 | 2.98 | $2.99 | 312300 |
| 2026-04-14 | 2.98 | $3.02 | 263314 |
| 2026-04-13 | 2.98 | $3.00 | 395513 |
| 2026-04-10 | 2.97 | $2.98 | 326811 |
| 2026-04-09 | 2.97 | $3.01 | 305519 |
| 2026-04-08 | 2.97 | $2.86 | 275500 |
| 2026-04-07 | 2.98 | $2.73 | 287817 |
| 2026-04-06 | 3.01 | $2.83 | 427532 |
| 2026-04-02 | 3.03 | $2.68 | 424500 |
| 2026-04-01 | 3.06 | $2.59 | 382394 |
| 2026-03-31 | 3.11 | $2.51 | 1.2M |
| 2026-03-30 | 3.18 | $2.90 | 549800 |
| 2026-03-27 | 3.21 | $2.94 | 466545 |
| 2026-03-26 | 3.23 | $3.07 | 175345 |
| 2026-03-25 | 3.25 | $3.11 | 177635 |
| 2026-03-24 | 3.27 | $3.08 | 272828 |
| 2026-03-23 | 3.28 | $3.20 | 415460 |
| 2026-03-20 | 3.29 | $3.07 | 1.3M |
| 2026-03-19 | 3.32 | $3.19 | 323342 |
| 2026-03-18 | 3.33 | $3.25 | 238651 |
| 2026-03-17 | 3.34 | $3.36 | 198300 |
| 2026-03-16 | 3.34 | $3.31 | 185778 |
| 2026-03-13 | 3.34 | $3.25 | 385131 |
| 2026-03-12 | 3.35 | $3.40 | 261861 |
| 2026-03-11 | 3.34 | $3.40 | 373600 |
| 2026-03-10 | 3.34 | $3.46 | 282729 |
| 2026-03-09 | 3.33 | $3.51 | 224661 |
| 2026-03-06 | 3.31 | $3.51 | 386500 |
| 2026-03-05 | 3.28 | $3.50 | 559300 |
| 2026-03-04 | 3.26 | $3.29 | 200700 |
| 2026-03-03 | 3.26 | $3.26 | 478100 |
| 2026-03-02 | 3.26 | $3.40 | 365153 |
| 2026-02-27 | 3.24 | $3.23 | 413328 |
| 2026-02-26 | 3.25 | $3.18 | 394028 |
| 2026-02-25 | 3.25 | $3.09 | 454888 |
| 2026-02-24 | 3.27 | $3.20 | 367211 |
| 2026-02-23 | 3.28 | $3.10 | 358815 |
| 2026-02-20 | 3.29 | $3.24 | 290300 |
| 2026-02-19 | 3.30 | $3.30 | 268214 |
| 2026-02-18 | 3.30 | $3.25 | 300129 |
| 2026-02-17 | 3.31 | $3.27 | 202808 |
| 2026-02-13 | 3.31 | $3.22 | 420239 |
| 2026-02-12 | 3.32 | $3.04 | 369707 |
| 2026-02-11 | 3.35 | $3.09 | 442800 |
| 2026-02-10 | 3.38 | $3.32 | 567265 |
| 2026-02-09 | 3.38 | $3.18 | 239189 |
| 2026-02-06 | 3.40 | $3.23 | 587913 |
| 2026-02-05 | 3.42 | $2.89 | 751691 |
| 2026-02-04 | 3.48 | $3.21 | 424751 |
| 2026-02-03 | 3.51 | $3.19 | 336552 |
| 2026-02-02 | 3.54 | $3.25 | 484131 |
| 2026-01-30 | 3.57 | $3.22 | 594840 |
| 2026-01-29 | 3.61 | $3.25 | 434491 |
| 2026-01-28 | 3.64 | $3.30 | 594729 |
| 2026-01-27 | 3.68 | $3.40 | 1.2M |
| 2026-01-26 | 3.71 | $3.45 | 562100 |
| 2026-01-23 | 3.74 | $3.71 | 803000 |
| 2026-01-22 | 3.74 | $3.67 | 677100 |
| 2026-01-21 | 3.75 | $3.60 | 989043 |
| 2026-01-20 | 3.76 | $3.31 | 1.1M |
| 2026-01-16 | 3.81 | $3.37 | 709916 |
| 2026-01-15 | 3.86 | $3.51 | 1.3M |
| 2026-01-14 | 3.89 | $3.43 | 2.0M |
| 2026-01-13 | 3.94 | $3.97 | 333800 |
| 2026-01-12 | 3.94 | $4.17 | 352000 |
| 2026-01-09 | 3.91 | $4.20 | 306825 |
| 2026-01-08 | 3.88 | $4.12 | 268123 |
| 2026-01-07 | 3.86 | $4.01 | 316573 |
| 2026-01-06 | 3.84 | $4.26 | 519422 |
| 2026-01-05 | 3.80 | $4.13 | 503206 |
| 2026-01-02 | 3.76 | $4.19 | 461800 |
| 2025-12-31 | 3.72 | $3.94 | 943945 |
| 2025-12-30 | 3.69 | $4.18 | 1.9M |
| 2025-12-29 | 3.64 | $4.35 | 984600 |
| 2025-12-26 | 3.57 | $3.84 | 405500 |
| 2025-12-24 | 3.54 | $3.86 | 396300 |
| 2025-12-23 | 3.51 | $3.84 | 881700 |
| 2025-12-22 | 3.47 | $3.96 | 441702 |
| 2025-12-19 | 3.42 | $3.35 | 320000 |
| 2025-12-18 | 3.43 | $3.39 | 177221 |
| 2025-12-17 | 3.43 | $3.45 | 136687 |
| 2025-12-16 | 3.43 | $3.55 | 230489 |
| 2025-12-15 | 3.41 | $3.47 | 387200 |
| 2025-12-12 | 3.41 | $3.37 | 568361 |
| 2025-12-11 | 3.41 | $3.40 | 1.1M |
| 2025-12-10 | 3.41 | $2.94 | 575745 |
| 2025-12-09 | 3.46 | $2.83 | 332500 |
| 2025-12-08 | 3.53 | $2.78 | 227400 |
| 2025-12-05 | 3.61 | $2.80 | 234515 |
| 2025-12-04 | 3.70 | $2.95 | 322292 |
| 2025-12-03 | 3.77 | $3.16 | 290400 |
| 2025-12-02 | 3.84 | $2.78 | 408400 |
| 2025-12-01 | 3.95 | $2.89 | 643837 |
| 2025-11-28 | 4.06 | $3.26 | 314000 |
| 2025-11-26 | 4.15 | $3.22 | 673800 |
| 2025-11-25 | 4.24 | $3.12 | 751295 |
| 2025-11-24 | 4.36 | $3.31 | 941142 |
| 2025-11-21 | 4.47 | $3.55 | 359613 |
| 2025-11-20 | 4.57 | $3.69 | 507978 |
| 2025-11-19 | 4.66 | $3.99 | 105110 |
| 2025-11-18 | 4.73 | $4.05 | 127312 |
| 2025-11-17 | 4.80 | $4.08 | 198834 |
| 2025-11-14 | 4.88 | $4.36 | 234847 |
| 2025-11-13 | 4.93 | $4.25 | 188900 |
| 2025-11-12 | 5.01 | $4.62 | 78815 |
| 2025-11-11 | 5.05 | $4.72 | 81451 |
| 2025-11-10 | 5.08 | $4.79 | 69100 |
| 2025-11-07 | 5.11 | $4.80 | 173527 |
| 2025-11-06 | 5.15 | $4.77 | 103100 |
| 2025-11-05 | 5.19 | $4.97 | 144101 |
| 2025-11-04 | 5.21 | $4.96 | 111000 |
| 2025-11-03 | 5.23 | $5.21 | 156000 |
| 2025-10-31 | 5.24 | $5.16 | 84845 |
| 2025-10-30 | 5.24 | $5.05 | 83800 |
| 2025-10-29 | 5.26 | $5.16 | 133609 |
| 2025-10-28 | 5.28 | $5.32 | 91213 |
| 2025-10-27 | 5.27 | $5.25 | 90452 |
| 2025-10-24 | 5.27 | $5.35 | 132045 |
| 2025-10-23 | 5.27 | $5.28 | 91020 |
| 2025-10-22 | 5.26 | $5.19 | 231662 |
| 2025-10-21 | 5.27 | $5.09 | 301400 |
| 2025-10-20 | 5.29 | $5.55 | 261343 |
| 2025-10-17 | 5.26 | $5.29 | 203600 |
| 2025-10-16 | 5.26 | $5.50 | 581193 |
| 2025-10-15 | 5.24 | $6.59 | 1.0M |
| 2025-10-14 | 5.09 | $5.48 | 189000 |
| 2025-10-13 | 5.05 | $5.36 | 272972 |
| 2025-10-10 | 5.02 | $4.87 | 183383 |
| 2025-10-09 | 5.04 | $5.25 | 136418 |
| 2025-10-08 | 5.01 | $5.41 | 216835 |
| 2025-10-07 | 4.97 | $5.38 | 502714 |
| 2025-10-06 | 4.93 | $5.42 | 381700 |
| 2025-10-03 | 4.88 | $4.91 | 231309 |
| 2025-10-02 | 4.87 | $4.92 | 95546 |
| 2025-10-01 | 4.87 | $4.94 | 137485 |
| 2025-09-30 | 4.86 | $4.69 | 175739 |
| 2025-09-29 | 4.88 | $4.82 | 228216 |
| 2025-09-26 | 4.88 | $5.19 | 322633 |
| 2025-09-25 | 4.85 | $5.26 | 1.1M |
| 2025-09-24 | 4.81 | $5.08 | 62046 |
| 2025-09-23 | 4.78 | $5.00 | 104961 |
| 2025-09-22 | 4.76 | $4.85 | 126804 |
| 2025-09-19 | 4.75 | $4.74 | 519243 |
| 2025-09-18 | 4.75 | $4.84 | 184216 |
| 2025-09-17 | 4.74 | $4.93 | 151026 |
| 2025-09-16 | 4.72 | $4.85 | 132304 |
| 2025-09-15 | 4.71 | $5.08 | 136900 |
| 2025-09-12 | 4.67 | $4.65 | 139222 |
| 2025-09-11 | 4.67 | $4.81 | 194600 |
| 2025-09-10 | 4.65 | $4.67 | 96400 |
| 2025-09-09 | 4.65 | $4.68 | 74500 |
| 2025-09-08 | 4.65 | $4.74 | 136100 |
| 2025-09-05 | 4.64 | $4.52 | 56200 |
| 2025-09-04 | 4.65 | $4.60 | 42616 |
| 2025-09-03 | 4.66 | $4.59 | 72800 |
| 2025-09-02 | 4.66 | $4.55 | 55400 |
| 2025-08-29 | 4.68 | $4.60 | 59400 |
| 2025-08-28 | 4.68 | $4.76 | 46015 |
| 2025-08-27 | 4.68 | $4.87 | 102300 |
| 2025-08-26 | 4.66 | $4.76 | 161315 |
| 2025-08-25 | 4.65 | $4.78 | 65827 |
| 2025-08-22 | 4.63 | $4.77 | 147912 |
| 2025-08-21 | 4.62 | $4.72 | 59100 |
| 2025-08-20 | 4.61 | $4.72 | 49304 |
| 2025-08-19 | 4.59 | $4.70 | 58700 |
| 2025-08-18 | 4.58 | $4.76 | 75200 |
| 2025-08-15 | 4.56 | $4.96 | 109000 |
| 2025-08-14 | 4.52 | $5.02 | 316529 |
| 2025-08-13 | 4.47 | $4.76 | 80700 |
| 2025-08-12 | 4.44 | $4.66 | 91002 |
| 2025-08-11 | 4.42 | $4.72 | 98900 |
| 2025-08-08 | 4.38 | $4.48 | 38400 |
| 2025-08-07 | 4.37 | $4.51 | 78925 |
| 2025-08-06 | 4.36 | $4.23 | 68938 |
| 2025-08-05 | 4.37 | $4.11 | 76300 |
| 2025-08-04 | 4.40 | $4.19 | 73101 |
| 2025-08-01 | 4.42 | $3.98 | 95903 |
| 2025-07-31 | 4.47 | $4.12 | 71600 |
| 2025-07-30 | 4.51 | $4.01 | 76500 |
| 2025-07-29 | 4.56 | $4.16 | 104532 |
| 2025-07-28 | 4.60 | $4.37 | 65800 |
| 2025-07-25 | 4.62 | $4.59 | 65000 |
| 2025-07-24 | 4.63 | $4.63 | 105204 |
| 2025-07-23 | 4.63 | $4.62 | 131600 |
| 2025-07-22 | 4.63 | $4.70 | 207915 |
| 2025-07-21 | 4.62 | $4.39 | 105600 |
| 2025-07-18 | 4.64 | $4.62 | 90800 |
| 2025-07-17 | 4.65 | $4.66 | 127453 |
| 2025-07-16 | 4.65 | $4.39 | 108726 |
| 2025-07-15 | 4.67 | $4.40 | 85700 |
| 2025-07-14 | 4.70 | $4.81 | 115800 |
| 2025-07-11 | 4.69 | $4.68 | 111833 |
| 2025-07-10 | 4.69 | $4.65 | 128608 |
| 2025-07-09 | 4.70 | $4.79 | 81900 |
| 2025-07-08 | 4.69 | $4.80 | 184000 |
| 2025-07-07 | 4.67 | $5.12 | 147201 |
| 2025-07-03 | 4.63 | $5.48 | 265247 |
| 2025-07-02 | 4.54 | $5.18 | 323436 |
| 2025-07-01 | 4.47 | $4.78 | 200514 |
| 2025-06-30 | 4.44 | $4.63 | 292000 |
| 2025-06-27 | 4.42 | $4.56 | 2.7M |
| 2025-06-26 | 4.40 | $4.75 | 223804 |
| 2025-06-25 | 4.36 | $4.65 | 92149 |
| 2025-06-24 | 4.33 | $4.56 | 247800 |
| 2025-06-23 | 4.31 | $4.33 | 191409 |
| 2025-06-20 | 4.31 | $4.25 | 195000 |
| 2025-06-18 | 4.31 | $4.35 | 83200 |
| 2025-06-17 | 4.31 | $4.37 | 214300 |
| 2025-06-16 | 4.30 | $4.31 | 63605 |
| 2025-06-13 | 4.30 | $4.20 | 97023 |
| 2025-06-12 | 4.31 | $4.48 | 126587 |
| 2025-06-11 | 4.30 | $4.44 | 121904 |
| 2025-06-10 | 4.28 | $4.26 | 140300 |
| 2025-06-09 | 4.28 | $4.43 | 229142 |
| 2025-06-06 | 4.27 | $4.24 | 62400 |
| 2025-06-05 | 4.27 | $4.05 | 55900 |
| 2025-06-04 | 4.29 | $4.05 | 61400 |
| 2025-06-03 | 4.32 | $4.09 | 94200 |
| 2025-06-02 | 4.34 | $4.08 | 78324 |
| 2025-05-30 | 4.37 | $3.84 | 49820 |
| 2025-05-29 | 4.43 | $3.95 | 82544 |
| 2025-05-28 | 4.48 | $4.14 | 149307 |
| 2025-05-27 | 4.51 | $4.10 | 66800 |
| 2025-05-23 | 4.56 | $4.14 | 109319 |
| 2025-05-22 | 4.60 | $4.17 | 143500 |
| 2025-05-21 | 4.65 | $3.98 | 119713 |
| 2025-05-20 | 4.72 | $4.36 | 49100 |
| 2025-05-19 | 4.76 | $4.50 | 58500 |
| 2025-05-16 | 4.78 | $4.42 | 98696 |
| 2025-05-15 | 4.82 | $4.50 | 139800 |
| 2025-05-14 | 4.85 | $4.53 | 174300 |
| 2025-05-13 | 4.89 | $4.55 | 486547 |
| 2025-05-12 | 4.92 | $4.38 | 123427 |
| 2025-05-09 | 4.98 | $4.74 | 37507 |
| 2025-05-08 | 5.01 | $4.65 | 79925 |
| 2025-05-07 | 5.04 | $4.69 | 46744 |
| 2025-05-06 | 5.08 | $4.50 | 114938 |
| 2025-05-05 | 5.14 | $4.60 | 125668 |
| 2025-05-02 | 5.20 | $5.20 | 73023 |
| 2025-05-01 | 5.20 | $5.23 | 71816 |
| 2025-04-30 | 5.19 | $5.00 | 51700 |
| 2025-04-29 | 5.22 | $5.07 | 67414 |
| 2025-04-28 | 5.23 | $4.99 | 91209 |
| 2025-04-25 | 5.26 | $4.63 | 147200 |
| 2025-04-24 | 5.32 | $5.00 | 123900 |
| 2025-04-23 | 5.36 | $4.98 | 84024 |
| 2025-04-22 | 5.40 | $5.11 | 37900 |
| 2025-04-21 | 5.43 | $4.92 | 27030 |
| 2025-04-17 | 5.48 | $4.99 | 34538 |
| 2025-04-16 | 5.53 | $4.93 | 46536 |
| 2025-04-15 | 5.59 | $4.97 | 66644 |
| 2025-04-14 | 5.66 | $5.14 | 43233 |
| 2025-04-11 | 5.71 | $4.95 | 64303 |
| 2025-04-10 | 5.79 | $5.14 | 32500 |
| 2025-04-09 | 5.86 | $5.19 | 61300 |
| 2025-04-08 | 5.93 | $4.85 | 38137 |
| 2025-04-07 | 6.05 | $4.95 | 137804 |
| 2025-04-04 | 6.16 | $4.80 | 64703 |
| 2025-04-03 | 6.31 | $4.98 | 56737 |
| 2025-04-02 | 6.45 | $5.17 | 74190 |
| 2025-04-01 | 6.58 | $4.97 | 183700 |
| 2025-03-31 | 6.75 | $4.61 | 132437 |
| 2025-03-28 | 6.98 | $4.87 | 56238 |
| 2025-03-27 | 7.20 | $5.01 | 223200 |
| 2025-03-26 | 7.43 | $5.29 | 469025 |
| 2025-03-25 | 7.65 | $7.22 | 74701 |
| 2025-03-24 | 7.70 | $7.17 | 75942 |
| 2025-03-21 | 7.75 | $7.56 | 54700 |
| 2025-03-20 | 7.77 | $7.64 | 42319 |
| 2025-03-19 | 7.79 | $7.86 | 54340 |
| 2025-03-18 | 7.78 | $7.55 | 52900 |
| 2025-03-17 | 7.80 | $8.07 | 29100 |
| 2025-03-14 | 7.78 | $7.76 | 27125 |
| 2025-03-13 | 7.78 | $7.89 | 23116 |
| 2025-03-12 | 7.76 | $7.50 | 29317 |
| 2025-03-11 | 7.79 | $7.30 | 25900 |
| 2025-03-10 | 7.84 | $7.46 | 84226 |
| 2025-03-07 | 7.89 | $7.59 | 41800 |
| 2025-03-06 | 7.92 | $7.74 | 43600 |
| 2025-03-05 | 7.93 | $7.73 | 19336 |
| 2025-03-04 | 7.96 | $7.85 | 57600 |
| 2025-03-03 | 7.97 | $7.68 | 24200 |
| 2025-02-28 | 8.00 | $8.01 | 33937 |
| 2025-02-27 | 8.00 | $7.70 | 18015 |
| 2025-02-26 | 8.03 | $7.37 | 44108 |
| 2025-02-25 | 8.10 | $7.32 | 58800 |
| 2025-02-24 | 8.18 | $7.97 | 26900 |
| 2025-02-21 | 8.20 | $7.97 | 25377 |
| 2025-02-20 | 8.23 | $8.12 | 26500 |
| 2025-02-19 | 8.24 | $8.04 | 51255 |
| 2025-02-18 | 8.26 | $7.87 | 39664 |
| 2025-02-14 | 8.30 | $7.96 | 39700 |
| 2025-02-13 | 8.33 | $8.32 | 24447 |
| 2025-02-12 | 8.33 | $8.18 | 31235 |
| 2025-02-11 | 8.35 | $8.29 | 22200 |
| 2025-02-10 | 8.36 | $8.83 | 49331 |
| 2025-02-07 | 8.31 | $8.47 | 36450 |
| 2025-02-06 | 8.29 | $8.49 | 55136 |
| 2025-02-05 | 8.27 | $8.25 | 31400 |
| 2025-02-04 | 8.27 | $8.42 | 56800 |
| 2025-02-03 | 8.26 | $8.16 | 23119 |
| 2025-01-31 | 8.27 | $8.18 | 49947 |
| 2025-01-30 | 8.27 | $8.10 | 36900 |
| 2025-01-29 | 8.29 | $7.77 | 42042 |
| 2025-01-28 | 8.35 | $7.70 | 55258 |
| 2025-01-27 | 8.42 | $7.60 | 73700 |
| 2025-01-24 | 8.50 | $8.08 | 36730 |
| 2025-01-23 | 8.55 | $8.16 | 80000 |
| 2025-01-22 | 8.59 | $8.77 | 179105 |
| 2025-01-21 | 8.57 | $8.48 | 65825 |
| 2025-01-17 | 8.58 | $9.04 | 53600 |
| 2025-01-16 | 8.53 | $8.75 | 50200 |
| 2025-01-15 | 8.50 | $8.38 | 27936 |
| 2025-01-14 | 8.52 | $7.96 | 77725 |
| 2025-01-13 | 8.58 | $7.87 | 58000 |
| 2025-01-10 | 8.65 | $7.82 | 75400 |
| 2025-01-08 | 8.74 | $8.46 | 85631 |
| 2025-01-07 | 8.77 | $8.86 | 84500 |
| 2025-01-06 | 8.76 | $8.84 | 100921 |
| 2025-01-03 | 8.75 | $8.43 | 77600 |
| 2025-01-02 | 8.78 | $7.98 | 126111 |
| 2024-12-31 | 8.87 | $7.97 | 99955 |
| 2024-12-30 | 8.96 | $8.44 | 158581 |
| 2024-12-27 | 9.01 | $9.93 | 165186 |
| 2024-12-26 | 8.92 | $8.70 | 112254 |
| 2024-12-24 | 8.94 | $9.52 | 69137 |
| 2024-12-23 | 8.88 | $9.30 | 79748 |
| 2024-12-20 | 8.84 | $9.50 | 603300 |
| 2024-12-19 | 8.77 | $9.43 | 292071 |
| 2024-12-18 | 8.70 | $9.69 | 346800 |
| 2024-12-17 | 8.59 | $10.19 | 456304 |
| 2024-12-16 | 8.42 | $11.32 | 461888 |
| 2024-12-13 | 8.12 | $9.56 | 209700 |
| 2024-12-12 | 7.97 | $8.82 | 71600 |
| 2024-12-11 | 7.88 | $8.82 | 84606 |
| 2024-12-10 | 7.78 | $8.81 | 72200 |
| 2024-12-09 | 7.67 | $8.58 | 121800 |
| 2024-12-06 | 7.57 | $8.35 | 19910 |
| 2024-12-05 | 7.49 | $8.28 | 57248 |
| 2024-12-04 | 7.41 | $8.21 | 24400 |
| 2024-12-03 | 7.32 | $8.16 | 60414 |
| 2024-12-02 | 7.24 | $7.68 | 100407 |
| 2024-11-29 | 7.19 | $7.63 | 41600 |
| 2024-11-27 | 7.14 | $7.92 | 31400 |
| 2024-11-26 | 7.06 | $8.21 | 35659 |
| 2024-11-25 | 6.94 | $8.00 | 99300 |
| 2024-11-22 | 6.83 | $7.56 | 26436 |
| 2024-11-21 | 6.75 | $7.94 | 31400 |
| 2024-11-20 | 6.63 | $7.58 | 11762 |
| 2024-11-19 | 6.53 | $7.53 | 14800 |
| 2024-11-18 | 6.42 | $7.33 | 26554 |
| 2024-11-15 | 6.33 | $7.38 | 64900 |
| 2024-11-14 | 6.21 | $6.99 | 46959 |
| 2024-11-13 | 6.13 | $6.66 | 20800 |
| 2024-11-12 | 6.08 | $6.50 | 9532 |
| 2024-11-11 | 6.03 | $6.25 | 25138 |
| 2024-11-08 | 6.01 | $6.12 | 19941 |
| 2024-11-07 | 6.00 | $5.73 | 50340 |
| 2024-11-06 | 6.03 | $5.85 | 30118 |
| 2024-11-05 | 6.05 | $5.72 | 20234 |
| 2024-11-04 | 6.08 | $5.71 | 11200 |
| 2024-11-01 | 6.12 | $5.84 | 46800 |
| 2024-10-31 | 6.15 | $5.48 | 60939 |
| 2024-10-30 | 6.22 | $6.64 | 16047 |
| 2024-10-29 | 6.17 | $6.69 | 11313 |
| 2024-10-28 | 6.12 | $6.71 | 67600 |
| 2024-10-25 | 6.06 | $6.70 | 49500 |
| 2024-10-24 | 5.99 | $6.25 | 26812 |
| 2024-10-23 | 5.96 | $6.05 | 22800 |
| 2024-10-22 | 5.95 | $6.20 | 32837 |
| 2024-10-21 | 5.93 | $6.00 | 13400 |
| 2024-10-18 | 5.92 | $6.00 | 40300 |
| 2024-10-17 | 5.91 | $5.95 | 48400 |
| 2024-10-16 | 5.91 | $5.82 | 14200 |
| 2024-10-15 | 5.92 | $5.76 | 8807 |
| 2024-10-14 | 5.94 | $5.81 | 16000 |
| 2024-10-11 | 5.95 | $5.76 | 14436 |
| 2024-10-10 | 5.97 | $5.89 | 19400 |
| 2024-10-09 | 5.98 | $5.75 | 32995 |
| 2024-10-08 | 6.00 | $5.96 | 18100 |
| 2024-10-07 | 6.01 | $5.81 | 27500 |
| 2024-10-04 | 6.03 | $5.62 | 17900 |
| 2024-10-03 | 6.07 | $5.60 | 76600 |
| 2024-10-02 | 6.12 | $5.78 | 33100 |
| 2024-10-01 | 6.15 | $5.76 | 36100 |
| 2024-09-30 | 6.19 | $5.80 | 79736 |
| 2024-09-27 | 6.24 | $5.95 | 27614 |
| 2024-09-26 | 6.27 | $5.98 | 102731 |
| 2024-09-25 | 6.30 | $5.93 | 15631 |
| 2024-09-24 | 6.34 | $5.98 | 25362 |
| 2024-09-23 | 6.37 | $6.10 | 42814 |
| 2024-09-20 | 6.40 | $5.87 | 105200 |
| 2024-09-19 | 6.46 | $5.70 | 174804 |
| 2024-09-18 | 6.54 | $5.94 | 68104 |
| 2024-09-17 | 6.60 | $6.94 | 120093 |
| 2024-09-16 | 6.56 | $7.22 | 112500 |
| 2024-09-13 | 6.50 | $5.91 | 150780 |
| 2024-09-12 | 6.56 | $6.76 | 21148 |
| 2024-09-11 | 6.54 | $6.26 | 33520 |
| 2024-09-10 | 6.56 | $5.87 | 13258 |
| 2024-09-09 | 6.64 | $5.11 | 55422 |
| 2024-09-06 | 6.80 | $5.65 | 23045 |
| 2024-09-05 | 6.92 | $5.84 | 93700 |
| 2024-09-04 | 7.03 | $6.22 | 38300 |
| 2024-09-03 | 7.12 | $5.75 | 47703 |
| 2024-08-30 | 7.26 | $5.58 | 27200 |
| 2024-08-29 | 7.44 | $5.28 | 57900 |
| 2024-08-28 | 7.67 | $5.17 | 25621 |
| 2024-08-27 | 7.93 | $5.59 | 46943 |
| 2024-08-26 | 8.18 | $5.90 | 46033 |
| 2024-08-23 | 8.42 | $6.34 | 106700 |
| 2024-08-22 | 8.63 | $6.31 | 48923 |
| 2024-08-21 | 8.88 | $6.83 | 52508 |
| 2024-08-20 | 9.09 | $7.37 | 65415 |
| 2024-08-19 | 9.28 | $7.87 | 41147 |
| 2024-08-16 | 9.42 | $8.76 | 23763 |
| 2024-08-15 | 9.49 | $8.72 | 29900 |
| 2024-08-14 | 9.58 | $9.25 | 7300 |
| 2024-08-13 | 9.61 | $8.86 | 9810 |
| 2024-08-12 | 9.69 | $9.11 | 25200 |
| 2024-08-09 | 9.75 | $8.91 | 7400 |
| 2024-08-08 | 9.84 | $9.10 | 20138 |
| 2024-08-07 | 9.92 | $9.05 | 47500 |
| 2024-08-06 | 10.01 | $9.12 | 40705 |
| 2024-08-05 | 10.10 | $9.08 | 14136 |
| 2024-08-02 | 10.21 | $9.43 | 20418 |
| 2024-08-01 | 10.29 | $9.20 | 26300 |
| 2024-07-31 | 10.40 | $9.70 | 25800 |
| 2024-07-30 | 10.48 | $9.48 | 18135 |
| 2024-07-29 | 10.58 | $9.68 | 23532 |
| 2024-07-26 | 10.68 | $10.09 | 25100 |
| 2024-07-25 | 10.74 | $9.97 | 21737 |
| 2024-07-24 | 10.82 | $9.99 | 28114 |
| 2024-07-23 | 10.91 | $10.35 | 49400 |
| 2024-07-22 | 10.97 | $10.84 | 33339 |
| 2024-07-19 | 10.98 | $10.82 | 30912 |
| 2024-07-18 | 11.00 | $10.49 | 71131 |
| 2024-07-17 | 11.05 | $10.96 | 18582 |
| 2024-07-16 | 11.06 | $11.14 | 39011 |
| 2024-07-15 | 11.05 | $11.38 | 60059 |
| 2024-07-12 | 11.02 | $11.28 | 30280 |
| 2024-07-11 | 10.99 | $11.30 | 26539 |
| 2024-07-10 | 10.96 | $10.79 | 18689 |
| 2024-07-09 | 10.98 | $10.78 | 62118 |
| 2024-07-08 | 11.00 | $11.25 | 50745 |
| 2024-07-05 | 10.97 | $10.40 | 65277 |
| 2024-07-03 | 11.03 | $10.30 | 83535 |
| 2024-07-02 | 11.11 | $9.96 | 92572 |
| 2024-07-01 | 11.23 | $10.53 | 64816 |
| 2024-06-28 | 11.31 | $10.31 | 207159 |
| 2024-06-27 | 11.41 | $11.83 | 65717 |
| 2024-06-26 | 11.37 | $11.60 | 88830 |
| 2024-06-25 | 11.34 | $11.60 | 91344 |
| 2024-06-24 | 11.31 | $11.37 | 91735 |
| 2024-06-21 | 11.31 | $10.81 | 937098 |
| 2024-06-20 | 11.36 | $9.51 | 37099 |
| 2024-06-18 | 11.56 | $10.10 | 33261 |
| 2024-06-17 | 11.71 | $10.65 | 33341 |
| 2024-06-14 | 11.82 | $10.13 | 45144 |
| 2024-06-13 | 12.00 | $10.78 | 64849 |
| 2024-06-12 | 12.13 | $9.50 | 48301 |
| 2024-06-11 | 12.40 | $8.79 | 188490 |
| 2024-06-10 | 12.78 | $10.08 | 301415 |
| 2024-06-07 | 13.07 | $10.89 | 201859 |
| 2024-06-06 | 13.30 | $10.23 | 304395 |
| 2024-06-05 | 13.62 | $11.87 | 172061 |
| 2024-06-04 | 13.81 | $13.80 | 134146 |
| 2024-06-03 | 13.81 | $13.34 | 167574 |
| 2024-05-31 | 13.86 | $13.39 | 176338 |
| 2024-05-30 | 13.90 | $15.66 | 141411 |
| 2024-05-29 | 13.72 | $16.98 | 206483 |
| 2024-05-28 | 13.38 | $19.89 | 369658 |
| 2024-05-24 | 12.69 | $14.14 | 53542 |
| 2024-05-23 | 12.54 | $13.80 | 28672 |
| 2024-05-22 | 12.41 | $13.50 | 18788 |
| 2024-05-21 | 12.29 | $13.77 | 72038 |
| 2024-05-20 | 12.13 | $13.05 | 42339 |
| 2024-05-17 | 12.04 | $13.29 | 42269 |
| 2024-05-16 | 11.91 | $12.68 | 12831 |
| 2024-05-15 | 11.83 | $12.50 | 27829 |
| 2024-05-14 | 11.75 | $12.42 | 71674 |
| 2024-05-13 | 11.68 | $12.43 | 16439 |
| 2024-05-10 | 11.61 | $12.94 | 36285 |
| 2024-05-09 | 11.47 | $12.85 | 43827 |
| 2024-05-08 | 11.32 | $12.15 | 20668 |
| 2024-05-07 | 11.23 | $12.10 | 15005 |
| 2024-05-06 | 11.14 | $11.70 | 32290 |
| 2024-05-03 | 11.08 | $11.45 | 31999 |
| 2024-05-02 | 11.04 | $11.80 | 33883 |
| 2024-05-01 | 10.96 | $11.55 | 37930 |
| 2024-04-30 | 10.90 | $11.03 | 48585 |
| 2024-04-29 | 10.89 | $10.49 | 25903 |
| 2024-04-26 | 10.93 | $10.49 | 23884 |
| 2024-04-25 | 10.98 | $12.10 | 77310 |
| 2024-04-24 | 10.86 | $10.55 | 72092 |
| 2024-04-23 | 10.89 | $10.50 | 25549 |
| 2024-04-22 | 10.93 | $10.44 | 18285 |
| 2024-04-19 | 10.98 | $10.30 | 15275 |
| 2024-04-18 | 11.05 | $10.50 | 60626 |
| 2024-04-17 | 11.11 | $9.94 | 8066 |
| 2024-04-16 | 11.24 | $10.40 | 8327 |
| 2024-04-15 | 11.32 | $10.49 | 14461 |
| 2024-04-12 | 11.41 | $10.50 | 130936 |
| 2024-04-11 | 11.51 | $11.00 | 10310 |
| 2024-04-10 | 11.56 | $11.00 | 15817 |
| 2024-04-09 | 11.62 | $10.65 | 6366 |
| 2024-04-08 | 11.72 | $11.00 | 6600 |
| 2024-04-05 | 11.80 | $10.99 | 5400 |
| 2024-04-04 | 11.88 | $11.09 | 7900 |
| 2024-04-03 | 11.97 | $10.85 | 40600 |
| 2024-04-02 | 12.09 | $10.98 | 17100 |
| 2024-04-01 | 12.20 | $11.00 | 9800 |
| 2024-03-28 | 12.33 | $11.29 | 23100 |
| 2024-03-27 | 12.44 | $10.71 | 15000 |
| 2024-03-26 | 12.62 | $10.94 | 30700 |
| 2024-03-25 | 12.80 | $11.05 | 26100 |
| 2024-03-22 | 12.98 | $11.00 | 57100 |
| 2024-03-21 | 13.19 | $11.50 | 5300 |
| 2024-03-20 | 13.37 | $11.48 | 35400 |
| 2024-03-19 | 13.57 | $11.41 | 25800 |
| 2024-03-18 | 13.79 | $11.06 | 62200 |
| 2024-03-15 | 14.08 | $12.00 | 29600 |
| 2024-03-14 | 14.30 | $19.40 | 19000 |
| 2024-03-13 | 13.76 | $18.38 | 17800 |
| 2024-03-12 | 13.28 | $21.00 | 94000 |
| 2024-03-11 | 12.47 | $29.27 | 799400 |
| 2024-03-08 | 10.70 | $10.40 | 13200 |
| 2024-03-07 | 10.73 | $10.30 | 16300 |
| 2024-03-06 | 10.77 | $10.73 | 12900 |
| 2024-03-05 | 10.78 | $10.43 | 19900 |
| 2024-03-04 | 10.81 | $10.78 | 17500 |
| 2024-03-01 | 10.82 | $10.77 | 230600 |
| 2024-02-29 | 10.82 | $10.83 | 709100 |
| 2024-02-28 | 10.82 | $10.83 | 155100 |
| 2024-02-27 | 10.82 | $10.83 | 158900 |
| 2024-02-26 | 10.82 | $10.82 | 265700 |
| 2024-02-23 | 10.82 | $10.82 | 188100 |
| 2024-02-22 | 10.82 | $10.82 | — |
| 2024-02-21 | 10.82 | $10.82 | 147800 |
| 2024-02-20 | 10.82 | $10.82 | — |
| 2024-02-16 | 10.82 | $10.82 | 151700 |
| 2024-02-15 | 10.82 | $10.82 | 400 |
| 2024-02-14 | 10.82 | $10.83 | 10100 |
| 2024-02-13 | 10.82 | $10.83 | 55300 |
| 2024-02-12 | 10.81 | $10.83 | 2500 |
| 2024-02-09 | 10.81 | $10.81 | 100 |
| 2024-02-08 | 10.81 | $10.84 | 800 |
| 2024-02-07 | 10.81 | $10.88 | 200 |
| 2024-02-06 | 10.80 | $10.84 | 700 |
| 2024-02-05 | 10.80 | $10.81 | 150100 |
| 2024-02-02 | 10.80 | $10.81 | 150000 |
| 2024-02-01 | 10.80 | $10.90 | 200 |
| 2024-01-31 | 10.79 | $10.90 | 400 |
| 2024-01-30 | 10.77 | $10.80 | 200 |
| 2024-01-29 | 10.77 | $10.77 | 40100 |
| 2024-01-26 | 10.77 | $10.76 | 1500 |
| 2024-01-25 | 10.77 | $10.79 | 2400 |
| 2024-01-24 | 10.77 | $10.75 | 60000 |
| 2024-01-23 | 10.77 | $10.75 | 4200 |
| 2024-01-22 | 10.77 | $10.81 | — |
| 2024-01-19 | 10.77 | $10.81 | 507200 |
| 2024-01-18 | 10.77 | $10.81 | 177400 |
| 2024-01-17 | 10.76 | $10.82 | 15600 |
| 2024-01-16 | 10.76 | $10.82 | 45300 |
| 2024-01-12 | 10.75 | $10.81 | 749800 |
| 2024-01-11 | 10.74 | $10.79 | — |
| 2024-01-10 | 10.74 | $10.79 | 331700 |
| 2024-01-09 | 10.73 | $10.77 | 249100 |
| 2024-01-08 | 10.73 | $10.76 | 1700 |
| 2024-01-05 | 10.73 | $10.75 | — |
| 2024-01-04 | 10.72 | $10.75 | 200 |
| 2024-01-03 | 10.72 | $10.74 | — |
| 2024-01-02 | 10.72 | $10.74 | — |
| 2023-12-29 | 10.72 | $10.74 | — |
| 2023-12-28 | 10.71 | $10.74 | 164100 |
| 2023-12-27 | 10.71 | $10.72 | 5000 |
| 2023-12-26 | 10.71 | $10.72 | — |
| 2023-12-22 | 10.71 | $10.72 | — |
| 2023-12-21 | 10.71 | $10.72 | 56100 |
| 2023-12-20 | 10.71 | $10.69 | — |
| 2023-12-19 | 10.71 | $10.69 | 700 |
| 2023-12-18 | 10.71 | $10.70 | 200 |
| 2023-12-15 | 10.71 | $10.70 | 100 |
| 2023-12-14 | 10.71 | $10.70 | 28100 |
| 2023-12-13 | 10.71 | $10.75 | 400 |
| 2023-12-12 | 10.71 | $10.74 | — |
| 2023-12-11 | 10.70 | $10.74 | 200 |
| 2023-12-08 | 10.70 | $10.73 | 300 |
| 2023-12-07 | 10.70 | $10.73 | — |
| 2023-12-06 | 10.69 | $10.73 | — |
| 2023-12-05 | 10.69 | $10.73 | — |
| 2023-12-04 | 10.69 | $10.73 | 200 |
| 2023-12-01 | 10.68 | $10.70 | — |
| 2023-11-30 | 10.68 | $10.70 | 100 |
| 2023-11-29 | 10.68 | $10.70 | — |
| 2023-11-28 | 10.67 | $10.70 | 2000 |
| 2023-11-27 | 10.67 | $10.68 | — |
| 2023-11-24 | 10.67 | $10.68 | — |
| 2023-11-22 | 10.67 | $10.68 | — |
| 2023-11-21 | 10.67 | $10.68 | 11600 |
| 2023-11-20 | 10.67 | $10.68 | 15600 |
| 2023-11-17 | 10.67 | $10.68 | — |
| 2023-11-16 | 10.66 | $10.68 | 135200 |
| 2023-11-15 | 10.66 | $10.67 | — |
| 2023-11-14 | 10.66 | $10.67 | — |
| 2023-11-13 | 10.66 | $10.67 | 100 |
| 2023-11-10 | 10.66 | $10.66 | — |
| 2023-11-09 | 10.66 | $10.66 | — |
| 2023-11-08 | 10.66 | $10.66 | 7600 |
| 2023-11-07 | 10.66 | $10.66 | 5200 |
| 2023-11-06 | 10.66 | $10.67 | 39900 |
| 2023-11-03 | 10.66 | $10.67 | 100000 |
| 2023-11-02 | 10.66 | $10.67 | — |
| 2023-11-01 | 10.66 | $10.67 | 10200 |
| 2023-10-31 | 10.65 | $10.67 | 200000 |
| 2023-10-30 | 10.65 | $10.68 | — |
| 2023-10-27 | 10.65 | $10.68 | — |
| 2023-10-26 | 10.65 | $10.68 | 5700 |
| 2023-10-25 | 10.64 | $10.70 | — |
| 2023-10-24 | 10.64 | $10.70 | 200 |
| 2023-10-23 | 10.63 | $10.68 | 530200 |
| 2023-10-20 | 10.63 | $10.67 | — |
| 2023-10-19 | 10.62 | $10.67 | — |
| 2023-10-18 | 10.62 | $10.67 | 373800 |
| 2023-10-17 | 10.61 | $10.65 | — |
| 2023-10-16 | 10.61 | $10.65 | 6300 |
| 2023-10-13 | 10.60 | $10.63 | 300 |
| 2023-10-12 | 10.60 | $10.65 | 1000 |
| 2023-10-11 | 10.59 | $10.60 | — |
| 2023-10-10 | 10.59 | $10.60 | — |
| 2023-10-09 | 10.59 | $10.60 | — |
| 2023-10-06 | 10.59 | $10.60 | — |
| 2023-10-05 | 10.59 | $10.60 | — |
| 2023-10-04 | 10.59 | $10.60 | — |
| 2023-10-03 | 10.59 | $10.60 | — |
| 2023-10-02 | 10.59 | $10.60 | — |
| 2023-09-29 | 10.59 | $10.60 | — |
| 2023-09-28 | 10.58 | $10.60 | — |
| 2023-09-27 | 10.58 | $10.60 | — |
| 2023-09-26 | 10.58 | $10.60 | — |
| 2023-09-25 | 10.58 | $10.60 | — |
| 2023-09-22 | 10.58 | $10.60 | — |
| 2023-09-21 | 10.58 | $10.60 | — |
| 2023-09-20 | 10.57 | $10.60 | — |
| 2023-09-19 | 10.57 | $10.60 | 100 |
| 2023-09-18 | 10.57 | $10.60 | — |
| 2023-09-15 | 10.56 | $10.60 | — |
| 2023-09-14 | 10.56 | $10.60 | 400 |
| 2023-09-13 | 10.55 | $10.59 | 5600 |
| 2023-09-12 | 10.55 | $10.59 | 200 |
| 2023-09-11 | 10.55 | $10.60 | — |
| 2023-09-08 | 10.54 | $10.60 | 100 |
| 2023-09-07 | 10.54 | $10.57 | — |
| 2023-09-06 | 10.53 | $10.57 | — |
| 2023-09-05 | 10.53 | $10.57 | — |
| 2023-09-01 | 10.52 | $10.57 | — |
| 2023-08-31 | 10.52 | $10.57 | 5100 |
| 2023-08-30 | 10.51 | $10.57 | 131600 |
| 2023-08-29 | 10.51 | $10.58 | — |
| 2023-08-28 | 10.50 | $10.58 | 6300 |
| 2023-08-25 | 10.49 | $10.55 | — |
| 2023-08-24 | 10.48 | $10.55 | — |
| 2023-08-23 | 10.48 | $10.55 | 80000 |
| 2023-08-22 | 10.47 | $10.48 | 600 |
| 2023-08-21 | 10.47 | $10.50 | 400 |
| 2023-08-18 | 10.46 | $10.49 | 300 |
| 2023-08-17 | 10.46 | $10.48 | — |
| 2023-08-16 | 10.46 | $10.48 | — |
| 2023-08-15 | 10.46 | $10.48 | — |
| 2023-08-14 | 10.46 | $10.48 | — |
| 2023-08-11 | 10.45 | $10.48 | 1000 |
| 2023-08-10 | 10.45 | $10.47 | 52500 |
| 2023-08-09 | 10.45 | $10.45 | — |
| 2023-08-08 | 10.45 | $10.45 | — |
| 2023-08-07 | 10.45 | $10.45 | 700 |
| 2023-08-04 | 10.45 | $10.47 | — |
| 2023-08-03 | 10.44 | $10.47 | 3200 |
| 2023-08-02 | 10.44 | $10.47 | 100 |
| 2023-08-01 | 10.44 | $10.47 | — |
| 2023-07-31 | 10.44 | $10.47 | 1100 |
| 2023-07-28 | 10.43 | $10.45 | — |
| 2023-07-27 | 10.43 | $10.45 | — |
| 2023-07-26 | 10.43 | $10.45 | 400 |
| 2023-07-25 | 10.43 | $10.45 | 700 |
| 2023-07-24 | 10.42 | $10.43 | — |
| 2023-07-21 | 10.42 | $10.43 | 9600 |
| 2023-07-20 | 10.42 | $10.43 | 100 |
| 2023-07-19 | 10.42 | $10.43 | 100 |
| 2023-07-18 | 10.42 | $10.43 | 100 |
| 2023-07-17 | 10.42 | $10.43 | 100 |
| 2023-07-14 | 10.42 | $10.44 | 100 |
| 2023-07-13 | 10.42 | $10.44 | 1500 |
| 2023-07-12 | 10.41 | $10.42 | — |
| 2023-07-11 | 10.41 | $10.42 | 62700 |
| 2023-07-10 | 10.41 | $10.44 | 100 |
| 2023-07-07 | 10.41 | $10.44 | 254800 |
| 2023-07-06 | 10.41 | $10.41 | 150300 |
| 2023-07-05 | 10.41 | $10.42 | 300 |
| 2023-07-03 | 10.40 | $10.40 | — |
| 2023-06-30 | 10.40 | $10.40 | 200 |
| 2023-06-29 | 10.41 | $10.40 | 1300 |
| 2023-06-28 | 10.41 | $10.40 | 200 |
| 2023-06-27 | 10.41 | $10.43 | 100 |
| 2023-06-26 | 10.40 | $10.40 | 29900 |
| 2023-06-23 | 10.40 | $10.41 | 9700 |
| 2023-06-22 | 10.40 | $10.37 | 4300 |
| 2023-06-21 | 10.41 | $10.39 | 59000 |
| 2023-06-20 | 10.41 | $10.40 | 223400 |
| 2023-06-16 | 10.41 | $10.81 | 144700 |
| 2023-06-15 | 10.37 | $10.38 | 100200 |
| 2023-06-14 | 10.37 | $10.39 | 300 |
| 2023-06-13 | 10.36 | $10.39 | 2400 |
| 2023-06-12 | 10.36 | $10.38 | 2400 |
| 2023-06-09 | 10.36 | $10.40 | 382000 |
| 2023-06-08 | 10.36 | $10.39 | 112600 |
| 2023-06-07 | 10.35 | $10.41 | 113400 |
| 2023-06-06 | 10.35 | $10.38 | 3.1M |
| 2023-06-05 | 10.34 | $10.38 | 556900 |
| 2023-06-02 | 10.34 | $10.35 | 49000 |
| 2023-06-01 | 10.34 | $10.33 | 248600 |
| 2023-05-31 | 10.34 | $10.36 | — |
| 2023-05-30 | 10.34 | $10.36 | 25100 |
| 2023-05-26 | 10.33 | $10.35 | 78000 |
| 2023-05-25 | 10.33 | $10.35 | 60000 |
| 2023-05-24 | 10.33 | $10.35 | 5000 |
| 2023-05-23 | 10.33 | $10.35 | 717900 |
| 2023-05-22 | 10.33 | $10.35 | 85600 |
| 2023-05-19 | 10.32 | $10.35 | 6000 |
| 2023-05-18 | 10.32 | $10.35 | 60300 |
| 2023-05-17 | 10.32 | $10.35 | 540900 |
| 2023-05-16 | 10.31 | $10.36 | 1.0M |
| 2023-05-15 | 10.31 | $10.33 | — |
| 2023-05-12 | 10.31 | $10.33 | 100 |
| 2023-05-11 | 10.31 | $10.33 | 500 |
| 2023-05-10 | 10.30 | $10.32 | — |
| 2023-05-09 | 10.30 | $10.32 | — |
| 2023-05-08 | 10.30 | $10.32 | — |
| 2023-05-05 | 10.30 | $10.32 | — |
| 2023-05-04 | 10.29 | $10.32 | — |
| 2023-05-03 | 10.29 | $10.32 | 300 |
| 2023-05-02 | 10.29 | $10.31 | 270100 |
| 2023-05-01 | 10.29 | $10.31 | 382700 |
| 2023-04-28 | 10.28 | $10.31 | 2.5M |
| 2023-04-27 | 10.28 | $10.31 | 864600 |
| 2023-04-26 | 10.28 | $10.30 | 500 |
| 2023-04-25 | 10.28 | $10.30 | 500 |
| 2023-04-24 | 10.27 | $10.29 | 166400 |
| 2023-04-21 | 10.27 | $10.29 | 100 |
| 2023-04-20 | 10.27 | $10.30 | 600 |
| 2023-04-19 | 10.27 | $10.29 | 6700 |
| 2023-04-18 | 10.27 | $10.28 | 53900 |
| 2023-04-17 | 10.26 | $10.30 | — |
| 2023-04-14 | 10.26 | $10.30 | 5800 |
| 2023-04-13 | 10.26 | $10.30 | 400 |
| 2023-04-12 | 10.25 | $10.27 | 12800 |
| 2023-04-11 | 10.25 | $10.26 | 4000 |
| 2023-04-10 | 10.25 | $10.28 | — |
| 2023-04-06 | 10.25 | $10.28 | 777100 |
| 2023-04-05 | 10.24 | $10.26 | 21300 |
| 2023-04-04 | 10.24 | $10.26 | 2100 |
| 2023-04-03 | 10.24 | $10.26 | 35700 |
| 2023-03-31 | 10.24 | $10.25 | 1100 |
| 2023-03-30 | 10.23 | $10.25 | 2400 |
| 2023-03-29 | 10.23 | $10.25 | 15900 |
| 2023-03-28 | 10.23 | $10.25 | 152200 |
| 2023-03-27 | 10.23 | $10.25 | 183400 |
| 2023-03-24 | 10.23 | $10.24 | 16700 |
| 2023-03-23 | 10.23 | $10.24 | 600 |
| 2023-03-22 | 10.22 | $10.24 | 100 |
| 2023-03-21 | 10.22 | $10.24 | 330400 |
| 2023-03-20 | 10.22 | $10.24 | 144200 |
| 2023-03-17 | 10.22 | $10.23 | — |
| 2023-03-16 | 10.22 | $10.23 | 719700 |
| 2023-03-15 | 10.22 | $10.23 | 1500 |
| 2023-03-14 | 10.21 | $10.23 | 1800 |
| 2023-03-13 | 10.21 | $10.23 | 163300 |
| 2023-03-10 | 10.21 | $10.25 | 292100 |
| 2023-03-09 | 10.21 | $10.25 | 13900 |
| 2023-03-08 | 10.20 | $10.25 | 2.3M |
| 2023-03-07 | 10.20 | $10.23 | 5400 |
| 2023-03-06 | 10.19 | $10.23 | 13000 |
| 2023-03-03 | 10.19 | $10.23 | 5800 |
| 2023-03-02 | 10.18 | $10.21 | 7300 |
| 2023-03-01 | 10.18 | $10.22 | 5300 |
| 2023-02-28 | 10.18 | $10.22 | 6000 |
| 2023-02-27 | 10.17 | $10.19 | 2300 |
| 2023-02-24 | 10.17 | $10.20 | 400 |
| 2023-02-23 | 10.17 | $10.19 | — |
| 2023-02-22 | 10.17 | $10.19 | 13000 |
| 2023-02-21 | 10.16 | $10.19 | 500 |
| 2023-02-17 | 10.16 | $10.19 | 108300 |
| 2023-02-16 | 10.16 | $10.18 | 503700 |
| 2023-02-15 | 10.15 | $10.18 | 9700 |
| 2023-02-14 | 10.15 | $10.18 | 15200 |
| 2023-02-13 | 10.15 | $10.18 | 700 |
| 2023-02-10 | 10.15 | $10.18 | 5300 |
| 2023-02-09 | 10.14 | $10.18 | 18600 |
| 2023-02-08 | 10.14 | $10.16 | 600 |
| 2023-02-07 | 10.14 | $10.15 | 1500 |
| 2023-02-06 | 10.13 | $10.17 | — |
| 2023-02-03 | 10.13 | $10.17 | — |
| 2023-02-02 | 10.13 | $10.17 | 3100 |
| 2023-02-01 | 10.12 | $10.16 | 11600 |
| 2023-01-31 | 10.12 | $10.15 | 2000 |
| 2023-01-30 | 10.11 | $10.15 | 1200 |
| 2023-01-27 | 10.11 | $10.13 | — |
| 2023-01-26 | 10.11 | $10.13 | 600 |
| 2023-01-25 | 10.11 | $10.14 | 1600 |
| 2023-01-24 | 10.10 | $10.14 | 25900 |
| 2023-01-23 | 10.10 | $10.13 | 5400 |
| 2023-01-20 | 10.09 | $10.14 | 5700 |
| 2023-01-19 | 10.09 | $10.14 | 31700 |
| 2023-01-18 | 10.08 | $10.14 | 12500 |
| 2023-01-17 | 10.08 | $10.13 | 41400 |
| 2023-01-13 | 10.07 | $10.12 | 1100 |
| 2023-01-12 | 10.07 | $10.12 | 1900 |
| 2023-01-11 | 10.06 | $10.12 | 1700 |
| 2023-01-10 | 10.06 | $10.12 | 552600 |
| 2023-01-09 | 10.05 | $10.13 | 771600 |
| 2023-01-06 | 10.04 | $10.12 | 4.2M |
| 2023-01-05 | 10.03 | $10.09 | 106500 |
| 2023-01-04 | 10.03 | $10.07 | 306700 |
| 2023-01-03 | 10.02 | $10.07 | 400 |
| 2022-12-30 | 10.02 | $10.07 | 123000 |
| 2022-12-29 | 10.01 | $10.05 | — |
| 2022-12-28 | 10.01 | $10.05 | — |
| 2022-12-27 | 10.00 | $10.05 | 12500 |
| 2022-12-23 | 10.00 | $10.03 | 18400 |
| 2022-12-22 | 10.00 | $10.01 | 2000 |
| 2022-12-21 | 9.99 | $10.03 | — |
| 2022-12-20 | 9.99 | $10.03 | 1200 |
| 2022-12-19 | 9.99 | $10.02 | 30100 |
| 2022-12-16 | 9.98 | $10.02 | 400 |
| 2022-12-15 | 9.98 | $10.01 | 427000 |
| 2022-12-14 | 9.98 | $10.02 | 100 |
| 2022-12-13 | 9.97 | $10.02 | 11800 |
| 2022-12-12 | 9.97 | $9.98 | — |
| 2022-12-09 | 9.96 | $9.98 | — |
| 2022-12-08 | 9.96 | $9.98 | 15000 |
| 2022-12-07 | 9.96 | $9.99 | 15700 |
| 2022-12-06 | 9.96 | $9.95 | 10700 |
| 2022-12-05 | 9.96 | $9.98 | — |
| 2022-12-02 | 9.96 | $9.98 | 2800 |
| 2022-12-01 | 9.95 | $9.96 | — |
| 2022-11-30 | 9.95 | $9.96 | 34800 |
| 2022-11-29 | 9.95 | $10.00 | — |
| 2022-11-28 | 9.95 | $10.00 | 800 |
| 2022-11-25 | 9.94 | $9.96 | — |
| 2022-11-23 | 9.94 | $9.96 | 5900 |
| 2022-11-22 | 9.94 | $9.95 | — |
| 2022-11-21 | 9.93 | $9.95 | 200 |
| 2022-11-18 | 9.93 | $9.95 | — |
| 2022-11-17 | 9.93 | $9.95 | — |
| 2022-11-16 | 9.93 | $9.95 | 5100 |
| 2022-11-15 | 9.93 | $9.95 | — |
| 2022-11-14 | 9.92 | $9.95 | 100 |
| 2022-11-11 | 9.92 | $9.95 | 500 |
| 2022-11-10 | 9.92 | $9.98 | 368000 |
| 2022-11-09 | 9.91 | $9.94 | 2.8M |
| 2022-11-08 | 9.91 | $9.92 | — |
| 2022-11-07 | 9.91 | $9.92 | — |
| 2022-11-04 | 9.91 | $9.92 | — |
| 2022-11-03 | 9.91 | $9.92 | — |
| 2022-11-02 | 9.90 | $9.92 | 100 |
| 2022-11-01 | 9.90 | $9.95 | 46700 |
| 2022-10-31 | 9.90 | $9.92 | — |
| 2022-10-28 | 9.90 | $9.92 | 80400 |
| 2022-10-27 | 9.89 | $9.91 | 965400 |
| 2022-10-26 | 9.89 | $9.96 | 79300 |
| 2022-10-25 | 9.88 | $9.89 | 8000 |
| 2022-10-24 | 9.88 | $9.88 | 379300 |
| 2022-10-21 | 9.88 | $9.89 | — |
| 2022-10-20 | 9.88 | $9.89 | 9300 |
| 2022-10-19 | 9.88 | $9.86 | — |
| 2022-10-18 | 9.88 | $9.86 | 14100 |
| 2022-10-17 | 9.89 | $9.94 | 200 |
| 2022-10-14 | 9.88 | $9.86 | 19800 |
| 2022-10-13 | 9.88 | $9.86 | 100 |
| 2022-10-12 | 9.88 | $9.86 | — |
| 2022-10-11 | 9.89 | $9.86 | 4000 |
| 2022-10-10 | 9.89 | $9.85 | 6000 |
| 2022-10-07 | 9.89 | $9.92 | — |
| 2022-10-06 | 9.89 | $9.92 | 10000 |
| 2022-10-05 | 9.89 | $9.95 | — |
| 2022-10-04 | 9.88 | $9.95 | 200 |
| 2022-10-03 | 9.87 | $9.89 | 13800 |
| 2022-09-30 | 9.87 | $9.92 | — |
| 2022-09-29 | 9.87 | $9.92 | 860100 |
| 2022-09-28 | 9.86 | $9.92 | 36900 |
| 2022-09-27 | 9.86 | $9.90 | 50100 |
| 2022-09-26 | 9.85 | $9.89 | 69800 |
| 2022-09-23 | 9.85 | $9.88 | 340300 |
| 2022-09-22 | 9.84 | $9.84 | 167900 |
| 2022-09-21 | 9.85 | $9.83 | — |
| 2022-09-20 | 9.85 | $9.83 | — |
| 2022-09-19 | 9.85 | $9.83 | — |
| 2022-09-16 | 9.85 | $9.83 | — |
| 2022-09-15 | 9.85 | $9.83 | 400 |
| 2022-09-14 | 9.85 | $9.85 | 1000 |
| 2022-09-13 | 9.86 | $9.84 | — |
| 2022-09-12 | 9.86 | $9.84 | 200 |
| 2022-09-09 | 9.86 | $9.86 | — |
| 2022-09-08 | 9.86 | $9.86 | — |
| 2022-09-07 | 9.86 | $9.86 | 50100 |
| 2022-09-06 | 9.86 | $9.87 | 60900 |
| 2022-09-02 | 9.86 | $9.84 | 100 |
| 2022-09-01 | 9.86 | $9.84 | — |
| 2022-08-31 | 9.86 | $9.84 | — |
| 2022-08-30 | 9.86 | $9.84 | — |
| 2022-08-29 | 9.87 | $9.84 | 20200 |
| 2022-08-26 | 9.87 | $9.87 | — |
| 2022-08-25 | 9.87 | $9.87 | 700 |
| 2022-08-24 | 9.87 | $9.90 | — |
| 2022-08-23 | 9.86 | $9.90 | 4300 |
| 2022-08-22 | 9.86 | $9.86 | — |
| 2022-08-19 | 9.86 | $9.86 | — |
| 2022-08-18 | 9.86 | $9.86 | 200 |
| 2022-08-17 | 9.86 | $9.87 | — |
| 2022-08-16 | 9.86 | $9.87 | — |
| 2022-08-15 | 9.86 | $9.87 | — |
| 2022-08-12 | 9.86 | $9.87 | 200 |
| 2022-08-11 | 9.86 | $9.88 | — |
| 2022-08-10 | 9.85 | $9.88 | 100 |
| 2022-08-09 | 9.85 | $9.90 | 300 |
| 2022-08-08 | 9.85 | $9.90 | 2300 |
| 2022-08-05 | 9.84 | $9.85 | — |
| 2022-08-04 | 9.84 | $9.85 | — |
| 2022-08-03 | 9.84 | $9.85 | 2700 |
| 2022-08-02 | 9.84 | $9.85 | 500 |
| 2022-08-01 | 9.83 | $9.85 | 506300 |
| 2022-07-29 | 9.83 | $9.84 | — |
| 2022-07-28 | 9.83 | $9.84 | 604700 |
| 2022-07-27 | 9.83 | $9.83 | 300 |
| 2022-07-26 | 9.83 | $9.85 | 500 |
| 2022-07-25 | 9.83 | $9.84 | 33800 |
| 2022-07-22 | 9.83 | $9.85 | — |
| 2022-07-21 | 9.83 | $9.85 | 200 |
| 2022-07-20 | 9.82 | $9.83 | 6800 |
| 2022-07-19 | 9.82 | $9.82 | — |
| 2022-07-18 | 9.82 | $9.82 | — |
| 2022-07-15 | 9.82 | $9.82 | — |
| 2022-07-14 | 9.82 | $9.82 | — |
| 2022-07-13 | 9.82 | $9.82 | 600 |
| 2022-07-12 | 9.83 | $9.83 | — |
| 2022-07-11 | 9.82 | $9.83 | 100 |
| 2022-07-08 | 9.82 | $9.82 | 16900 |
| 2022-07-07 | 9.82 | $9.84 | 4700 |
| 2022-07-06 | 9.82 | $9.85 | 5600 |
| 2022-07-05 | 9.82 | $9.83 | 455200 |
| 2022-07-01 | 9.82 | $9.84 | 4600 |
| 2022-06-30 | 9.82 | $9.82 | 553700 |
| 2022-06-29 | 9.82 | $9.84 | 6100 |
| 2022-06-28 | 9.81 | $9.82 | 112500 |
| 2022-06-27 | 9.81 | $9.84 | 800 |
| 2022-06-24 | 9.81 | $9.81 | 59400 |
| 2022-06-23 | 9.81 | $9.82 | 542700 |
| 2022-06-22 | 9.81 | $9.81 | 18100 |
| 2022-06-21 | 9.81 | $9.82 | 22800 |
| 2022-06-17 | 9.81 | $9.85 | 515600 |
| 2022-06-16 | 9.80 | $9.80 | 115200 |
| 2022-06-15 | 9.81 | $9.82 | 316200 |
| 2022-06-14 | 9.80 | $9.86 | 300 |
| 2022-06-13 | 9.80 | $9.81 | 400 |
| 2022-06-10 | 9.80 | $9.80 | 20700 |
| 2022-06-09 | 9.80 | $9.84 | 45500 |
| 2022-06-08 | 9.79 | $9.80 | 956900 |
| 2022-06-07 | 9.79 | $9.79 | 37600 |
| 2022-06-06 | 9.79 | $9.79 | 127900 |
| 2022-06-03 | 9.79 | $9.78 | — |
| 2022-06-02 | 9.79 | $9.78 | 125500 |
| 2022-06-01 | 9.79 | $9.77 | — |
| 2022-05-31 | 9.80 | $9.77 | — |
| 2022-05-27 | 9.80 | $9.77 | — |
| 2022-05-26 | 9.80 | $9.77 | — |
| 2022-05-25 | 9.80 | $9.77 | — |
| 2022-05-24 | 9.81 | $9.77 | 28800 |
| 2022-05-23 | 9.81 | $9.77 | 400 |
| 2022-05-20 | 9.82 | $9.77 | — |
| 2022-05-19 | 9.82 | $9.77 | 18800 |
| 2022-05-18 | 9.83 | $9.80 | 2000 |
| 2022-05-17 | 9.83 | $9.78 | 600 |
| 2022-05-16 | 9.83 | $9.78 | 5000 |
| 2022-05-13 | 9.84 | $9.79 | 123600 |
| 2022-05-12 | 9.84 | $9.80 | 200 |
| 2022-05-11 | 9.85 | $9.83 | — |
| 2022-05-10 | 9.85 | $9.83 | — |
| 2022-05-09 | 9.85 | $9.83 | 5500 |
| 2022-05-06 | 9.86 | $9.90 | — |
| 2022-05-05 | 9.85 | $9.90 | — |
| 2022-05-04 | 9.85 | $9.90 | 200 |
| 2022-05-03 | 9.84 | $9.85 | — |
| 2022-05-02 | 9.84 | $9.85 | 1700 |
| 2022-04-29 | 9.84 | $9.83 | — |
| 2022-04-28 | 9.84 | $9.83 | — |
| 2022-04-27 | 9.84 | $9.83 | — |
| 2022-04-26 | 9.84 | $9.83 | 23300 |
| 2022-04-25 | 9.84 | $9.86 | 25200 |
| 2022-04-22 | 9.84 | $9.86 | 74800 |
| 2022-04-21 | 9.84 | $9.90 | — |
| 2022-04-20 | 9.83 | $9.90 | — |
| 2022-04-19 | 9.83 | $9.90 | — |
| 2022-04-18 | 9.82 | $9.90 | 100 |
| 2022-04-14 | 9.81 | $9.85 | 100 |
| 2022-04-13 | 9.80 | $9.86 | 216200 |
| 2022-04-12 | 9.80 | $9.81 | 300 |
| 2022-04-11 | 9.80 | $9.81 | 100 |
| 2022-04-08 | 9.80 | $9.79 | — |
| 2022-04-07 | 9.80 | $9.79 | 100 |
| 2022-04-06 | 9.80 | $9.82 | 32600 |
| 2022-04-05 | 9.79 | $9.79 | 61500 |
| 2022-04-04 | 9.80 | $9.80 | — |
| 2022-04-01 | 9.80 | $9.80 | — |
| 2022-03-31 | 9.79 | $9.80 | — |
| 2022-03-30 | 9.79 | $9.80 | — |
| 2022-03-29 | 9.79 | $9.80 | 100 |
| 2022-03-28 | 9.79 | $9.80 | 2500 |
| 2022-03-25 | 9.79 | $9.80 | — |
| 2022-03-24 | 9.79 | $9.80 | — |
| 2022-03-23 | 9.79 | $9.80 | 700 |
| 2022-03-22 | 9.79 | $9.80 | 51400 |
| 2022-03-21 | 9.79 | $9.80 | 200 |
| 2022-03-18 | 9.79 | $9.80 | 1200 |
| 2022-03-17 | 9.78 | $9.80 | 12800 |
| 2022-03-16 | 9.78 | $9.75 | 40500 |
| 2022-03-15 | 9.79 | $9.76 | 375500 |
| 2022-03-14 | 9.79 | $9.79 | — |
| 2022-03-11 | 9.79 | $9.79 | — |
| 2022-03-10 | 9.79 | $9.79 | — |
| 2022-03-09 | 9.79 | $9.79 | 500 |
| 2022-03-08 | 9.79 | $9.76 | 300 |
| 2022-03-07 | 9.79 | $9.75 | 25000 |
| 2022-03-04 | 9.80 | $9.75 | — |
| 2022-03-03 | 9.80 | $9.75 | 23900 |
| 2022-03-02 | 9.81 | $9.76 | 500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.38
2026-07-17
Close Price
$3.74
Vol: 954220
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.90
Average
8.18
Maximum
14.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.38 | $3.74 | 954220 |
| 2026-07-16 | 4.46 | $3.85 | 1.1M |
| 2026-07-15 | 4.53 | $3.99 | 852900 |
| 2026-07-14 | 4.59 | $4.01 | 848001 |
| 2026-07-13 | 4.65 | $3.96 | 1.3M |
| 2026-07-10 | 4.72 | $4.30 | 536532 |
| 2026-07-09 | 4.75 | $4.55 | 626535 |
| 2026-07-08 | 4.76 | $4.51 | 1.0M |
| 2026-07-07 | 4.78 | $4.53 | 1.0M |
| 2026-07-06 | 4.79 | $4.95 | 803000 |
| 2026-07-02 | 4.77 | $4.84 | 1.5M |
| 2026-07-01 | 4.76 | $5.18 | 1.8M |
| 2026-06-30 | 4.72 | $5.54 | 3.0M |
| 2026-06-29 | 4.64 | $4.60 | 710645 |
| 2026-06-26 | 4.65 | $4.56 | 1.9M |
| 2026-06-25 | 4.67 | $4.72 | 1.2M |
| 2026-06-24 | 4.67 | $4.96 | 1.8M |
| 2026-06-23 | 4.65 | $5.03 | 1.8M |
| 2026-06-22 | 4.62 | $4.88 | 1.8M |
| 2026-06-18 | 4.59 | $4.85 | 1.7M |
| 2026-06-17 | 4.57 | $4.38 | 1.3M |
| 2026-06-16 | 4.58 | $4.21 | 1.6M |
| 2026-06-15 | 4.61 | $4.14 | 1.3M |
| 2026-06-12 | 4.64 | $4.19 | 970536 |
| 2026-06-11 | 4.67 | $4.28 | 1.2M |
| 2026-06-10 | 4.68 | $4.13 | 1.8M |
| 2026-06-09 | 4.71 | $4.44 | 2.8M |
| 2026-06-08 | 4.71 | $4.64 | 1.7M |
| 2026-06-05 | 4.68 | $4.87 | 3.8M |
| 2026-06-04 | 4.62 | $5.79 | 3.6M |
| 2026-06-03 | 4.47 | $5.33 | 2.5M |
| 2026-06-02 | 4.34 | $5.48 | 3.5M |
| 2026-06-01 | 4.19 | $5.20 | 4.0M |
| 2026-05-29 | 4.06 | $4.49 | 2.0M |
| 2026-05-28 | 3.99 | $4.79 | 1.6M |
| 2026-05-27 | 3.89 | $4.87 | 3.1M |
| 2026-05-26 | 3.76 | $4.24 | 1.6M |
| 2026-05-22 | 3.69 | $4.37 | 2.6M |
| 2026-05-21 | 3.61 | $3.94 | 909700 |
| 2026-05-20 | 3.56 | $3.77 | 506236 |
| 2026-05-19 | 3.52 | $3.54 | 648133 |
| 2026-05-18 | 3.51 | $3.52 | 828745 |
| 2026-05-15 | 3.49 | $3.73 | 1.1M |
| 2026-05-14 | 3.46 | $3.92 | 1.1M |
| 2026-05-13 | 3.40 | $3.83 | 686541 |
| 2026-05-12 | 3.35 | $3.75 | 766300 |
| 2026-05-11 | 3.30 | $3.82 | 1.4M |
| 2026-05-08 | 3.24 | $3.55 | 720224 |
| 2026-05-07 | 3.20 | $3.48 | 440640 |
| 2026-05-06 | 3.17 | $3.50 | 773700 |
| 2026-05-05 | 3.13 | $3.08 | 297100 |
| 2026-05-04 | 3.13 | $3.10 | 283116 |
| 2026-05-01 | 3.13 | $3.14 | 323600 |
| 2026-04-30 | 3.12 | $3.08 | 330617 |
| 2026-04-29 | 3.11 | $3.01 | 278825 |
| 2026-04-28 | 3.11 | $3.14 | 152730 |
| 2026-04-27 | 3.10 | $3.19 | 285638 |
| 2026-04-24 | 3.08 | $3.18 | 183742 |
| 2026-04-23 | 3.06 | $3.17 | 158700 |
| 2026-04-22 | 3.04 | $3.21 | 181042 |
| 2026-04-21 | 3.02 | $3.27 | 277847 |
| 2026-04-20 | 2.99 | $3.25 | 313900 |
| 2026-04-17 | 2.96 | $3.30 | 438700 |
| 2026-04-16 | 2.92 | $3.12 | 266117 |
| 2026-04-15 | 2.91 | $2.99 | 312300 |
| 2026-04-14 | 2.91 | $3.02 | 263314 |
| 2026-04-13 | 2.90 | $3.00 | 395513 |
| 2026-04-10 | 2.90 | $2.98 | 326811 |
| 2026-04-09 | 2.90 | $3.01 | 305519 |
| 2026-04-08 | 2.91 | $2.86 | 275500 |
| 2026-04-07 | 2.93 | $2.73 | 287817 |
| 2026-04-06 | 2.96 | $2.83 | 427532 |
| 2026-04-02 | 2.99 | $2.68 | 424500 |
| 2026-04-01 | 3.04 | $2.59 | 382394 |
| 2026-03-31 | 3.10 | $2.51 | 1.2M |
| 2026-03-30 | 3.17 | $2.90 | 549800 |
| 2026-03-27 | 3.21 | $2.94 | 466545 |
| 2026-03-26 | 3.24 | $3.07 | 175345 |
| 2026-03-25 | 3.26 | $3.11 | 177635 |
| 2026-03-24 | 3.28 | $3.08 | 272828 |
| 2026-03-23 | 3.30 | $3.20 | 415460 |
| 2026-03-20 | 3.31 | $3.07 | 1.3M |
| 2026-03-19 | 3.33 | $3.19 | 323342 |
| 2026-03-18 | 3.34 | $3.25 | 238651 |
| 2026-03-17 | 3.35 | $3.36 | 198300 |
| 2026-03-16 | 3.34 | $3.31 | 185778 |
| 2026-03-13 | 3.34 | $3.25 | 385131 |
| 2026-03-12 | 3.35 | $3.40 | 261861 |
| 2026-03-11 | 3.34 | $3.40 | 373600 |
| 2026-03-10 | 3.32 | $3.46 | 282729 |
| 2026-03-09 | 3.31 | $3.51 | 224661 |
| 2026-03-06 | 3.28 | $3.51 | 386500 |
| 2026-03-05 | 3.25 | $3.50 | 559300 |
| 2026-03-04 | 3.22 | $3.29 | 200700 |
| 2026-03-03 | 3.21 | $3.26 | 478100 |
| 2026-03-02 | 3.21 | $3.40 | 365153 |
| 2026-02-27 | 3.19 | $3.23 | 413328 |
| 2026-02-26 | 3.18 | $3.18 | 394028 |
| 2026-02-25 | 3.18 | $3.09 | 454888 |
| 2026-02-24 | 3.20 | $3.20 | 367211 |
| 2026-02-23 | 3.20 | $3.10 | 358815 |
| 2026-02-20 | 3.21 | $3.24 | 290300 |
| 2026-02-19 | 3.21 | $3.30 | 268214 |
| 2026-02-18 | 3.21 | $3.25 | 300129 |
| 2026-02-17 | 3.22 | $3.27 | 202808 |
| 2026-02-13 | 3.22 | $3.22 | 420239 |
| 2026-02-12 | 3.23 | $3.04 | 369707 |
| 2026-02-11 | 3.26 | $3.09 | 442800 |
| 2026-02-10 | 3.28 | $3.32 | 567265 |
| 2026-02-09 | 3.29 | $3.18 | 239189 |
| 2026-02-06 | 3.32 | $3.23 | 587913 |
| 2026-02-05 | 3.35 | $2.89 | 751691 |
| 2026-02-04 | 3.41 | $3.21 | 424751 |
| 2026-02-03 | 3.45 | $3.19 | 336552 |
| 2026-02-02 | 3.49 | $3.25 | 484131 |
| 2026-01-30 | 3.54 | $3.22 | 594840 |
| 2026-01-29 | 3.59 | $3.25 | 434491 |
| 2026-01-28 | 3.64 | $3.30 | 594729 |
| 2026-01-27 | 3.69 | $3.40 | 1.2M |
| 2026-01-26 | 3.74 | $3.45 | 562100 |
| 2026-01-23 | 3.78 | $3.71 | 803000 |
| 2026-01-22 | 3.80 | $3.67 | 677100 |
| 2026-01-21 | 3.82 | $3.60 | 989043 |
| 2026-01-20 | 3.85 | $3.31 | 1.1M |
| 2026-01-16 | 3.91 | $3.37 | 709916 |
| 2026-01-15 | 3.96 | $3.51 | 1.3M |
| 2026-01-14 | 4.00 | $3.43 | 2.0M |
| 2026-01-13 | 4.04 | $3.97 | 333800 |
| 2026-01-12 | 4.03 | $4.17 | 352000 |
| 2026-01-09 | 4.00 | $4.20 | 306825 |
| 2026-01-08 | 3.96 | $4.12 | 268123 |
| 2026-01-07 | 3.92 | $4.01 | 316573 |
| 2026-01-06 | 3.89 | $4.26 | 519422 |
| 2026-01-05 | 3.82 | $4.13 | 503206 |
| 2026-01-02 | 3.77 | $4.19 | 461800 |
| 2025-12-31 | 3.70 | $3.94 | 943945 |
| 2025-12-30 | 3.65 | $4.18 | 1.9M |
| 2025-12-29 | 3.57 | $4.35 | 984600 |
| 2025-12-26 | 3.47 | $3.84 | 405500 |
| 2025-12-24 | 3.41 | $3.86 | 396300 |
| 2025-12-23 | 3.35 | $3.84 | 881700 |
| 2025-12-22 | 3.29 | $3.96 | 441702 |
| 2025-12-19 | 3.22 | $3.35 | 320000 |
| 2025-12-18 | 3.20 | $3.39 | 177221 |
| 2025-12-17 | 3.19 | $3.45 | 136687 |
| 2025-12-16 | 3.17 | $3.55 | 230489 |
| 2025-12-15 | 3.14 | $3.47 | 387200 |
| 2025-12-12 | 3.13 | $3.37 | 568361 |
| 2025-12-11 | 3.13 | $3.40 | 1.1M |
| 2025-12-10 | 3.13 | $2.94 | 575745 |
| 2025-12-09 | 3.19 | $2.83 | 332500 |
| 2025-12-08 | 3.26 | $2.78 | 227400 |
| 2025-12-05 | 3.35 | $2.80 | 234515 |
| 2025-12-04 | 3.45 | $2.95 | 322292 |
| 2025-12-03 | 3.54 | $3.16 | 290400 |
| 2025-12-02 | 3.62 | $2.78 | 408400 |
| 2025-12-01 | 3.75 | $2.89 | 643837 |
| 2025-11-28 | 3.88 | $3.26 | 314000 |
| 2025-11-26 | 3.98 | $3.22 | 673800 |
| 2025-11-25 | 4.10 | $3.12 | 751295 |
| 2025-11-24 | 4.23 | $3.31 | 941142 |
| 2025-11-21 | 4.36 | $3.55 | 359613 |
| 2025-11-20 | 4.47 | $3.69 | 507978 |
| 2025-11-19 | 4.58 | $3.99 | 105110 |
| 2025-11-18 | 4.66 | $4.05 | 127312 |
| 2025-11-17 | 4.74 | $4.08 | 198834 |
| 2025-11-14 | 4.83 | $4.36 | 234847 |
| 2025-11-13 | 4.90 | $4.25 | 188900 |
| 2025-11-12 | 4.98 | $4.62 | 78815 |
| 2025-11-11 | 5.03 | $4.72 | 81451 |
| 2025-11-10 | 5.08 | $4.79 | 69100 |
| 2025-11-07 | 5.13 | $4.80 | 173527 |
| 2025-11-06 | 5.17 | $4.77 | 103100 |
| 2025-11-05 | 5.22 | $4.97 | 144101 |
| 2025-11-04 | 5.25 | $4.96 | 111000 |
| 2025-11-03 | 5.29 | $5.21 | 156000 |
| 2025-10-31 | 5.30 | $5.16 | 84845 |
| 2025-10-30 | 5.32 | $5.05 | 83800 |
| 2025-10-29 | 5.35 | $5.16 | 133609 |
| 2025-10-28 | 5.36 | $5.32 | 91213 |
| 2025-10-27 | 5.36 | $5.25 | 90452 |
| 2025-10-24 | 5.36 | $5.35 | 132045 |
| 2025-10-23 | 5.35 | $5.28 | 91020 |
| 2025-10-22 | 5.35 | $5.19 | 231662 |
| 2025-10-21 | 5.35 | $5.09 | 301400 |
| 2025-10-20 | 5.37 | $5.55 | 261343 |
| 2025-10-17 | 5.34 | $5.29 | 203600 |
| 2025-10-16 | 5.33 | $5.50 | 581193 |
| 2025-10-15 | 5.29 | $6.59 | 1.0M |
| 2025-10-14 | 5.15 | $5.48 | 189000 |
| 2025-10-13 | 5.11 | $5.36 | 272972 |
| 2025-10-10 | 5.07 | $4.87 | 183383 |
| 2025-10-09 | 5.09 | $5.25 | 136418 |
| 2025-10-08 | 5.06 | $5.41 | 216835 |
| 2025-10-07 | 5.02 | $5.38 | 502714 |
| 2025-10-06 | 4.97 | $5.42 | 381700 |
| 2025-10-03 | 4.92 | $4.91 | 231309 |
| 2025-10-02 | 4.92 | $4.92 | 95546 |
| 2025-10-01 | 4.91 | $4.94 | 137485 |
| 2025-09-30 | 4.90 | $4.69 | 175739 |
| 2025-09-29 | 4.91 | $4.82 | 228216 |
| 2025-09-26 | 4.91 | $5.19 | 322633 |
| 2025-09-25 | 4.87 | $5.26 | 1.1M |
| 2025-09-24 | 4.83 | $5.08 | 62046 |
| 2025-09-23 | 4.80 | $5.00 | 104961 |
| 2025-09-22 | 4.77 | $4.85 | 126804 |
| 2025-09-19 | 4.76 | $4.74 | 519243 |
| 2025-09-18 | 4.76 | $4.84 | 184216 |
| 2025-09-17 | 4.75 | $4.93 | 151026 |
| 2025-09-16 | 4.73 | $4.85 | 132304 |
| 2025-09-15 | 4.72 | $5.08 | 136900 |
| 2025-09-12 | 4.68 | $4.65 | 139222 |
| 2025-09-11 | 4.69 | $4.81 | 194600 |
| 2025-09-10 | 4.68 | $4.67 | 96400 |
| 2025-09-09 | 4.69 | $4.68 | 74500 |
| 2025-09-08 | 4.69 | $4.74 | 136100 |
| 2025-09-05 | 4.69 | $4.52 | 56200 |
| 2025-09-04 | 4.71 | $4.60 | 42616 |
| 2025-09-03 | 4.72 | $4.59 | 72800 |
| 2025-09-02 | 4.73 | $4.55 | 55400 |
| 2025-08-29 | 4.74 | $4.60 | 59400 |
| 2025-08-28 | 4.74 | $4.76 | 46015 |
| 2025-08-27 | 4.72 | $4.87 | 102300 |
| 2025-08-26 | 4.69 | $4.76 | 161315 |
| 2025-08-25 | 4.67 | $4.78 | 65827 |
| 2025-08-22 | 4.64 | $4.77 | 147912 |
| 2025-08-21 | 4.61 | $4.72 | 59100 |
| 2025-08-20 | 4.59 | $4.72 | 49304 |
| 2025-08-19 | 4.57 | $4.70 | 58700 |
| 2025-08-18 | 4.55 | $4.76 | 75200 |
| 2025-08-15 | 4.52 | $4.96 | 109000 |
| 2025-08-14 | 4.47 | $5.02 | 316529 |
| 2025-08-13 | 4.41 | $4.76 | 80700 |
| 2025-08-12 | 4.38 | $4.66 | 91002 |
| 2025-08-11 | 4.36 | $4.72 | 98900 |
| 2025-08-08 | 4.32 | $4.48 | 38400 |
| 2025-08-07 | 4.32 | $4.51 | 78925 |
| 2025-08-06 | 4.31 | $4.23 | 68938 |
| 2025-08-05 | 4.33 | $4.11 | 76300 |
| 2025-08-04 | 4.36 | $4.19 | 73101 |
| 2025-08-01 | 4.40 | $3.98 | 95903 |
| 2025-07-31 | 4.45 | $4.12 | 71600 |
| 2025-07-30 | 4.51 | $4.01 | 76500 |
| 2025-07-29 | 4.57 | $4.16 | 104532 |
| 2025-07-28 | 4.62 | $4.37 | 65800 |
| 2025-07-25 | 4.66 | $4.59 | 65000 |
| 2025-07-24 | 4.67 | $4.63 | 105204 |
| 2025-07-23 | 4.68 | $4.62 | 131600 |
| 2025-07-22 | 4.69 | $4.70 | 207915 |
| 2025-07-21 | 4.69 | $4.39 | 105600 |
| 2025-07-18 | 4.72 | $4.62 | 90800 |
| 2025-07-17 | 4.73 | $4.66 | 127453 |
| 2025-07-16 | 4.73 | $4.39 | 108726 |
| 2025-07-15 | 4.76 | $4.40 | 85700 |
| 2025-07-14 | 4.78 | $4.81 | 115800 |
| 2025-07-11 | 4.77 | $4.68 | 111833 |
| 2025-07-10 | 4.76 | $4.65 | 128608 |
| 2025-07-09 | 4.76 | $4.79 | 81900 |
| 2025-07-08 | 4.74 | $4.80 | 184000 |
| 2025-07-07 | 4.72 | $5.12 | 147201 |
| 2025-07-03 | 4.66 | $5.48 | 265247 |
| 2025-07-02 | 4.56 | $5.18 | 323436 |
| 2025-07-01 | 4.49 | $4.78 | 200514 |
| 2025-06-30 | 4.45 | $4.63 | 292000 |
| 2025-06-27 | 4.42 | $4.56 | 2.7M |
| 2025-06-26 | 4.39 | $4.75 | 223804 |
| 2025-06-25 | 4.34 | $4.65 | 92149 |
| 2025-06-24 | 4.30 | $4.56 | 247800 |
| 2025-06-23 | 4.27 | $4.33 | 191409 |
| 2025-06-20 | 4.26 | $4.25 | 195000 |
| 2025-06-18 | 4.25 | $4.35 | 83200 |
| 2025-06-17 | 4.23 | $4.37 | 214300 |
| 2025-06-16 | 4.22 | $4.31 | 63605 |
| 2025-06-13 | 4.21 | $4.20 | 97023 |
| 2025-06-12 | 4.21 | $4.48 | 126587 |
| 2025-06-11 | 4.18 | $4.44 | 121904 |
| 2025-06-10 | 4.16 | $4.26 | 140300 |
| 2025-06-09 | 4.16 | $4.43 | 229142 |
| 2025-06-06 | 4.14 | $4.24 | 62400 |
| 2025-06-05 | 4.14 | $4.05 | 55900 |
| 2025-06-04 | 4.16 | $4.05 | 61400 |
| 2025-06-03 | 4.19 | $4.09 | 94200 |
| 2025-06-02 | 4.21 | $4.08 | 78324 |
| 2025-05-30 | 4.24 | $3.84 | 49820 |
| 2025-05-29 | 4.30 | $3.95 | 82544 |
| 2025-05-28 | 4.36 | $4.14 | 149307 |
| 2025-05-27 | 4.40 | $4.10 | 66800 |
| 2025-05-23 | 4.45 | $4.14 | 109319 |
| 2025-05-22 | 4.49 | $4.17 | 143500 |
| 2025-05-21 | 4.54 | $3.98 | 119713 |
| 2025-05-20 | 4.61 | $4.36 | 49100 |
| 2025-05-19 | 4.65 | $4.50 | 58500 |
| 2025-05-16 | 4.68 | $4.42 | 98696 |
| 2025-05-15 | 4.72 | $4.50 | 139800 |
| 2025-05-14 | 4.75 | $4.53 | 174300 |
| 2025-05-13 | 4.78 | $4.55 | 486547 |
| 2025-05-12 | 4.81 | $4.38 | 123427 |
| 2025-05-09 | 4.86 | $4.74 | 37507 |
| 2025-05-08 | 4.88 | $4.65 | 79925 |
| 2025-05-07 | 4.91 | $4.69 | 46744 |
| 2025-05-06 | 4.94 | $4.50 | 114938 |
| 2025-05-05 | 4.98 | $4.60 | 125668 |
| 2025-05-02 | 5.02 | $5.20 | 73023 |
| 2025-05-01 | 5.00 | $5.23 | 71816 |
| 2025-04-30 | 4.98 | $5.00 | 51700 |
| 2025-04-29 | 4.98 | $5.07 | 67414 |
| 2025-04-28 | 4.97 | $4.99 | 91209 |
| 2025-04-25 | 4.96 | $4.63 | 147200 |
| 2025-04-24 | 5.00 | $5.00 | 123900 |
| 2025-04-23 | 5.00 | $4.98 | 84024 |
| 2025-04-22 | 5.01 | $5.11 | 37900 |
| 2025-04-21 | 5.02 | $4.92 | 27030 |
| 2025-04-17 | 5.06 | $4.99 | 34538 |
| 2025-04-16 | 5.10 | $4.93 | 46536 |
| 2025-04-15 | 5.17 | $4.97 | 66644 |
| 2025-04-14 | 5.24 | $5.14 | 43233 |
| 2025-04-11 | 5.31 | $4.95 | 64303 |
| 2025-04-10 | 5.42 | $5.14 | 32500 |
| 2025-04-09 | 5.51 | $5.19 | 61300 |
| 2025-04-08 | 5.62 | $4.85 | 38137 |
| 2025-04-07 | 5.77 | $4.95 | 137804 |
| 2025-04-04 | 5.92 | $4.80 | 64703 |
| 2025-04-03 | 6.10 | $4.98 | 56737 |
| 2025-04-02 | 6.27 | $5.17 | 74190 |
| 2025-04-01 | 6.44 | $4.97 | 183700 |
| 2025-03-31 | 6.64 | $4.61 | 132437 |
| 2025-03-28 | 6.89 | $4.87 | 56238 |
| 2025-03-27 | 7.13 | $5.01 | 223200 |
| 2025-03-26 | 7.37 | $5.29 | 469025 |
| 2025-03-25 | 7.59 | $7.22 | 74701 |
| 2025-03-24 | 7.63 | $7.17 | 75942 |
| 2025-03-21 | 7.68 | $7.56 | 54700 |
| 2025-03-20 | 7.70 | $7.64 | 42319 |
| 2025-03-19 | 7.70 | $7.86 | 54340 |
| 2025-03-18 | 7.69 | $7.55 | 52900 |
| 2025-03-17 | 7.71 | $8.07 | 29100 |
| 2025-03-14 | 7.68 | $7.76 | 27125 |
| 2025-03-13 | 7.68 | $7.89 | 23116 |
| 2025-03-12 | 7.67 | $7.50 | 29317 |
| 2025-03-11 | 7.70 | $7.30 | 25900 |
| 2025-03-10 | 7.76 | $7.46 | 84226 |
| 2025-03-07 | 7.80 | $7.59 | 41800 |
| 2025-03-06 | 7.84 | $7.74 | 43600 |
| 2025-03-05 | 7.87 | $7.73 | 19336 |
| 2025-03-04 | 7.90 | $7.85 | 57600 |
| 2025-03-03 | 7.92 | $7.68 | 24200 |
| 2025-02-28 | 7.96 | $8.01 | 33937 |
| 2025-02-27 | 7.97 | $7.70 | 18015 |
| 2025-02-26 | 8.01 | $7.37 | 44108 |
| 2025-02-25 | 8.08 | $7.32 | 58800 |
| 2025-02-24 | 8.16 | $7.97 | 26900 |
| 2025-02-21 | 8.17 | $7.97 | 25377 |
| 2025-02-20 | 8.19 | $8.12 | 26500 |
| 2025-02-19 | 8.20 | $8.04 | 51255 |
| 2025-02-18 | 8.21 | $7.87 | 39664 |
| 2025-02-14 | 8.25 | $7.96 | 39700 |
| 2025-02-13 | 8.28 | $8.32 | 24447 |
| 2025-02-12 | 8.28 | $8.18 | 31235 |
| 2025-02-11 | 8.29 | $8.29 | 22200 |
| 2025-02-10 | 8.29 | $8.83 | 49331 |
| 2025-02-07 | 8.23 | $8.47 | 36450 |
| 2025-02-06 | 8.21 | $8.49 | 55136 |
| 2025-02-05 | 8.18 | $8.25 | 31400 |
| 2025-02-04 | 8.19 | $8.42 | 56800 |
| 2025-02-03 | 8.17 | $8.16 | 23119 |
| 2025-01-31 | 8.18 | $8.18 | 49947 |
| 2025-01-30 | 8.19 | $8.10 | 36900 |
| 2025-01-29 | 8.20 | $7.77 | 42042 |
| 2025-01-28 | 8.26 | $7.70 | 55258 |
| 2025-01-27 | 8.33 | $7.60 | 73700 |
| 2025-01-24 | 8.42 | $8.08 | 36730 |
| 2025-01-23 | 8.47 | $8.16 | 80000 |
| 2025-01-22 | 8.51 | $8.77 | 179105 |
| 2025-01-21 | 8.51 | $8.48 | 65825 |
| 2025-01-17 | 8.53 | $9.04 | 53600 |
| 2025-01-16 | 8.51 | $8.75 | 50200 |
| 2025-01-15 | 8.53 | $8.38 | 27936 |
| 2025-01-14 | 8.58 | $7.96 | 77725 |
| 2025-01-13 | 8.69 | $7.87 | 58000 |
| 2025-01-10 | 8.80 | $7.82 | 75400 |
| 2025-01-08 | 8.92 | $8.46 | 85631 |
| 2025-01-07 | 8.99 | $8.86 | 84500 |
| 2025-01-06 | 9.01 | $8.84 | 100921 |
| 2025-01-03 | 9.04 | $8.43 | 77600 |
| 2025-01-02 | 9.10 | $7.98 | 126111 |
| 2024-12-31 | 9.20 | $7.97 | 99955 |
| 2024-12-30 | 9.31 | $8.44 | 158581 |
| 2024-12-27 | 9.36 | $9.93 | 165186 |
| 2024-12-26 | 9.27 | $8.70 | 112254 |
| 2024-12-24 | 9.28 | $9.52 | 69137 |
| 2024-12-23 | 9.22 | $9.30 | 79748 |
| 2024-12-20 | 9.16 | $9.50 | 603300 |
| 2024-12-19 | 9.08 | $9.43 | 292071 |
| 2024-12-18 | 9.00 | $9.69 | 346800 |
| 2024-12-17 | 8.88 | $10.19 | 456304 |
| 2024-12-16 | 8.71 | $11.32 | 461888 |
| 2024-12-13 | 8.40 | $9.56 | 209700 |
| 2024-12-12 | 8.25 | $8.82 | 71600 |
| 2024-12-11 | 8.16 | $8.82 | 84606 |
| 2024-12-10 | 8.06 | $8.81 | 72200 |
| 2024-12-09 | 7.95 | $8.58 | 121800 |
| 2024-12-06 | 7.85 | $8.35 | 19910 |
| 2024-12-05 | 7.76 | $8.28 | 57248 |
| 2024-12-04 | 7.66 | $8.21 | 24400 |
| 2024-12-03 | 7.56 | $8.16 | 60414 |
| 2024-12-02 | 7.45 | $7.68 | 100407 |
| 2024-11-29 | 7.38 | $7.63 | 41600 |
| 2024-11-27 | 7.30 | $7.92 | 31400 |
| 2024-11-26 | 7.19 | $8.21 | 35659 |
| 2024-11-25 | 7.04 | $8.00 | 99300 |
| 2024-11-22 | 6.91 | $7.56 | 26436 |
| 2024-11-21 | 6.81 | $7.94 | 31400 |
| 2024-11-20 | 6.67 | $7.58 | 11762 |
| 2024-11-19 | 6.56 | $7.53 | 14800 |
| 2024-11-18 | 6.45 | $7.33 | 26554 |
| 2024-11-15 | 6.35 | $7.38 | 64900 |
| 2024-11-14 | 6.24 | $6.99 | 46959 |
| 2024-11-13 | 6.16 | $6.66 | 20800 |
| 2024-11-12 | 6.11 | $6.50 | 9532 |
| 2024-11-11 | 6.06 | $6.25 | 25138 |
| 2024-11-08 | 6.05 | $6.12 | 19941 |
| 2024-11-07 | 6.04 | $5.73 | 50340 |
| 2024-11-06 | 6.07 | $5.85 | 30118 |
| 2024-11-05 | 6.08 | $5.72 | 20234 |
| 2024-11-04 | 6.12 | $5.71 | 11200 |
| 2024-11-01 | 6.15 | $5.84 | 46800 |
| 2024-10-31 | 6.17 | $5.48 | 60939 |
| 2024-10-30 | 6.22 | $6.64 | 16047 |
| 2024-10-29 | 6.16 | $6.69 | 11313 |
| 2024-10-28 | 6.09 | $6.71 | 67600 |
| 2024-10-25 | 6.02 | $6.70 | 49500 |
| 2024-10-24 | 5.94 | $6.25 | 26812 |
| 2024-10-23 | 5.90 | $6.05 | 22800 |
| 2024-10-22 | 5.88 | $6.20 | 32837 |
| 2024-10-21 | 5.85 | $6.00 | 13400 |
| 2024-10-18 | 5.83 | $6.00 | 40300 |
| 2024-10-17 | 5.82 | $5.95 | 48400 |
| 2024-10-16 | 5.81 | $5.82 | 14200 |
| 2024-10-15 | 5.81 | $5.76 | 8807 |
| 2024-10-14 | 5.82 | $5.81 | 16000 |
| 2024-10-11 | 5.84 | $5.76 | 14436 |
| 2024-10-10 | 5.86 | $5.89 | 19400 |
| 2024-10-09 | 5.87 | $5.75 | 32995 |
| 2024-10-08 | 5.90 | $5.96 | 18100 |
| 2024-10-07 | 5.91 | $5.81 | 27500 |
| 2024-10-04 | 5.92 | $5.62 | 17900 |
| 2024-10-03 | 5.96 | $5.60 | 76600 |
| 2024-10-02 | 6.00 | $5.78 | 33100 |
| 2024-10-01 | 6.03 | $5.76 | 36100 |
| 2024-09-30 | 6.05 | $5.80 | 79736 |
| 2024-09-27 | 6.07 | $5.95 | 27614 |
| 2024-09-26 | 6.08 | $5.98 | 102731 |
| 2024-09-25 | 6.08 | $5.93 | 15631 |
| 2024-09-24 | 6.08 | $5.98 | 25362 |
| 2024-09-23 | 6.07 | $6.10 | 42814 |
| 2024-09-20 | 6.06 | $5.87 | 105200 |
| 2024-09-19 | 6.07 | $5.70 | 174804 |
| 2024-09-18 | 6.10 | $5.94 | 68104 |
| 2024-09-17 | 6.11 | $6.94 | 120093 |
| 2024-09-16 | 6.04 | $7.22 | 112500 |
| 2024-09-13 | 5.94 | $5.91 | 150780 |
| 2024-09-12 | 5.98 | $6.76 | 21148 |
| 2024-09-11 | 5.96 | $6.26 | 33520 |
| 2024-09-10 | 5.99 | $5.87 | 13258 |
| 2024-09-09 | 6.08 | $5.11 | 55422 |
| 2024-09-06 | 6.25 | $5.65 | 23045 |
| 2024-09-05 | 6.40 | $5.84 | 93700 |
| 2024-09-04 | 6.53 | $6.22 | 38300 |
| 2024-09-03 | 6.65 | $5.75 | 47703 |
| 2024-08-30 | 6.83 | $5.58 | 27200 |
| 2024-08-29 | 7.04 | $5.28 | 57900 |
| 2024-08-28 | 7.30 | $5.17 | 25621 |
| 2024-08-27 | 7.59 | $5.59 | 46943 |
| 2024-08-26 | 7.86 | $5.90 | 46033 |
| 2024-08-23 | 8.12 | $6.34 | 106700 |
| 2024-08-22 | 8.35 | $6.31 | 48923 |
| 2024-08-21 | 8.60 | $6.83 | 52508 |
| 2024-08-20 | 8.82 | $7.37 | 65415 |
| 2024-08-19 | 9.01 | $7.87 | 41147 |
| 2024-08-16 | 9.16 | $8.76 | 23763 |
| 2024-08-15 | 9.23 | $8.72 | 29900 |
| 2024-08-14 | 9.32 | $9.25 | 7300 |
| 2024-08-13 | 9.36 | $8.86 | 9810 |
| 2024-08-12 | 9.45 | $9.11 | 25200 |
| 2024-08-09 | 9.53 | $8.91 | 7400 |
| 2024-08-08 | 9.64 | $9.10 | 20138 |
| 2024-08-07 | 9.74 | $9.05 | 47500 |
| 2024-08-06 | 9.86 | $9.12 | 40705 |
| 2024-08-05 | 9.97 | $9.08 | 14136 |
| 2024-08-02 | 10.10 | $9.43 | 20418 |
| 2024-08-01 | 10.20 | $9.20 | 26300 |
| 2024-07-31 | 10.33 | $9.70 | 25800 |
| 2024-07-30 | 10.42 | $9.48 | 18135 |
| 2024-07-29 | 10.52 | $9.68 | 23532 |
| 2024-07-26 | 10.62 | $10.09 | 25100 |
| 2024-07-25 | 10.68 | $9.97 | 21737 |
| 2024-07-24 | 10.76 | $9.99 | 28114 |
| 2024-07-23 | 10.84 | $10.35 | 49400 |
| 2024-07-22 | 10.90 | $10.84 | 33339 |
| 2024-07-19 | 10.91 | $10.82 | 30912 |
| 2024-07-18 | 10.92 | $10.49 | 71131 |
| 2024-07-17 | 10.95 | $10.96 | 18582 |
| 2024-07-16 | 10.94 | $11.14 | 39011 |
| 2024-07-15 | 10.91 | $11.38 | 60059 |
| 2024-07-12 | 10.85 | $11.28 | 30280 |
| 2024-07-11 | 10.79 | $11.30 | 26539 |
| 2024-07-10 | 10.72 | $10.79 | 18689 |
| 2024-07-09 | 10.69 | $10.78 | 62118 |
| 2024-07-08 | 10.67 | $11.25 | 50745 |
| 2024-07-05 | 10.59 | $10.40 | 65277 |
| 2024-07-03 | 10.61 | $10.30 | 83535 |
| 2024-07-02 | 10.65 | $9.96 | 92572 |
| 2024-07-01 | 10.74 | $10.53 | 64816 |
| 2024-06-28 | 10.78 | $10.31 | 207159 |
| 2024-06-27 | 10.88 | $11.83 | 65717 |
| 2024-06-26 | 10.85 | $11.60 | 88830 |
| 2024-06-25 | 10.89 | $11.60 | 91344 |
| 2024-06-24 | 10.93 | $11.37 | 91735 |
| 2024-06-21 | 11.01 | $10.81 | 937098 |
| 2024-06-20 | 11.16 | $9.51 | 37099 |
| 2024-06-18 | 11.45 | $10.10 | 33261 |
| 2024-06-17 | 11.70 | $10.65 | 33341 |
| 2024-06-14 | 11.91 | $10.13 | 45144 |
| 2024-06-13 | 12.18 | $10.78 | 64849 |
| 2024-06-12 | 12.40 | $9.50 | 48301 |
| 2024-06-11 | 12.75 | $8.79 | 188490 |
| 2024-06-10 | 13.19 | $10.08 | 301415 |
| 2024-06-07 | 13.51 | $10.89 | 201859 |
| 2024-06-06 | 13.78 | $10.23 | 304395 |
| 2024-06-05 | 14.11 | $11.87 | 172061 |
| 2024-06-04 | 14.29 | $13.80 | 134146 |
| 2024-06-03 | 14.27 | $13.34 | 167574 |
| 2024-05-31 | 14.29 | $13.39 | 176338 |
| 2024-05-30 | 14.29 | $15.66 | 141411 |
| 2024-05-29 | 14.06 | $16.98 | 206483 |
| 2024-05-28 | 13.68 | $19.89 | 369658 |
| 2024-05-24 | 12.98 | $14.14 | 53542 |
| 2024-05-23 | 12.80 | $13.80 | 28672 |
| 2024-05-22 | 12.65 | $13.50 | 18788 |
| 2024-05-21 | 12.51 | $13.77 | 72038 |
| 2024-05-20 | 12.33 | $13.05 | 42339 |
| 2024-05-17 | 12.21 | $13.29 | 42269 |
| 2024-05-16 | 12.05 | $12.68 | 12831 |
| 2024-05-15 | 11.94 | $12.50 | 27829 |
| 2024-05-14 | 11.84 | $12.42 | 71674 |
| 2024-05-13 | 11.73 | $12.43 | 16439 |
| 2024-05-10 | 11.61 | $12.94 | 36285 |
| 2024-05-09 | 11.43 | $12.85 | 43827 |
| 2024-05-08 | 11.25 | $12.15 | 20668 |
| 2024-05-07 | 11.14 | $12.10 | 15005 |
| 2024-05-06 | 11.02 | $11.70 | 32290 |
| 2024-05-03 | 10.93 | $11.45 | 31999 |
| 2024-05-02 | 10.87 | $11.80 | 33883 |
| 2024-05-01 | 10.77 | $11.55 | 37930 |
| 2024-04-30 | 10.69 | $11.03 | 48585 |
| 2024-04-29 | 10.66 | $10.49 | 25903 |
| 2024-04-26 | 10.68 | $10.49 | 23884 |
| 2024-04-25 | 10.71 | $12.10 | 77310 |
| 2024-04-24 | 10.58 | $10.55 | 72092 |
| 2024-04-23 | 10.60 | $10.50 | 25549 |
| 2024-04-22 | 10.62 | $10.44 | 18285 |
| 2024-04-19 | 10.65 | $10.30 | 15275 |
| 2024-04-18 | 10.70 | $10.50 | 60626 |
| 2024-04-17 | 10.74 | $9.94 | 8066 |
| 2024-04-16 | 10.84 | $10.40 | 8327 |
| 2024-04-15 | 10.90 | $10.49 | 14461 |
| 2024-04-12 | 10.95 | $10.50 | 130936 |
| 2024-04-11 | 11.05 | $11.00 | 10310 |
| 2024-04-10 | 11.13 | $11.00 | 15817 |
| 2024-04-09 | 11.27 | $10.65 | 6366 |
| 2024-04-08 | 11.52 | $11.00 | 6600 |
| 2024-04-05 | 11.74 | $10.99 | 5400 |
| 2024-04-04 | 11.95 | $11.09 | 7900 |
| 2024-04-03 | 12.16 | $10.85 | 40600 |
| 2024-04-02 | 12.38 | $10.98 | 17100 |
| 2024-04-01 | 12.60 | $11.00 | 9800 |
| 2024-03-28 | 12.81 | $11.29 | 23100 |
| 2024-03-27 | 12.98 | $10.71 | 15000 |
| 2024-03-26 | 13.22 | $10.94 | 30700 |
| 2024-03-25 | 13.43 | $11.05 | 26100 |
| 2024-03-22 | 13.63 | $11.00 | 57100 |
| 2024-03-21 | 13.84 | $11.50 | 5300 |
| 2024-03-20 | 13.99 | $11.48 | 35400 |
| 2024-03-19 | 14.15 | $11.41 | 25800 |
| 2024-03-18 | 14.30 | $11.06 | 62200 |
| 2024-03-15 | 14.49 | $12.00 | 29600 |
| 2024-03-14 | 14.58 | $19.40 | 19000 |
| 2024-03-13 | 13.93 | $18.38 | 17800 |
| 2024-03-12 | 13.34 | $21.00 | 94000 |
| 2024-03-11 | 12.45 | $29.27 | 799400 |
| 2024-03-08 | 10.69 | $10.40 | 13200 |
| 2024-03-07 | 10.72 | $10.30 | 16300 |
| 2024-03-06 | 10.77 | $10.73 | 12900 |
| 2024-03-05 | 10.78 | $10.43 | 19900 |
| 2024-03-04 | 10.82 | $10.78 | 17500 |
| 2024-03-01 | 10.82 | $10.77 | 230600 |
| 2024-02-29 | 10.83 | $10.83 | 709100 |
| 2024-02-28 | 10.83 | $10.83 | 155100 |
| 2024-02-27 | 10.83 | $10.83 | 158900 |
| 2024-02-26 | 10.83 | $10.82 | 265700 |
| 2024-02-23 | 10.83 | $10.82 | 188100 |
| 2024-02-22 | 10.83 | $10.82 | — |
| 2024-02-21 | 10.83 | $10.82 | 147800 |
| 2024-02-20 | 10.83 | $10.82 | — |
| 2024-02-16 | 10.83 | $10.82 | 151700 |
| 2024-02-15 | 10.83 | $10.82 | 400 |
| 2024-02-14 | 10.83 | $10.83 | 10100 |
| 2024-02-13 | 10.83 | $10.83 | 55300 |
| 2024-02-12 | 10.82 | $10.83 | 2500 |
| 2024-02-09 | 10.82 | $10.81 | 100 |
| 2024-02-08 | 10.82 | $10.84 | 800 |
| 2024-02-07 | 10.82 | $10.88 | 200 |
| 2024-02-06 | 10.81 | $10.84 | 700 |
| 2024-02-05 | 10.81 | $10.81 | 150100 |
| 2024-02-02 | 10.81 | $10.81 | 150000 |
| 2024-02-01 | 10.81 | $10.90 | 200 |
| 2024-01-31 | 10.80 | $10.90 | 400 |
| 2024-01-30 | 10.78 | $10.80 | 200 |
| 2024-01-29 | 10.78 | $10.77 | 40100 |
| 2024-01-26 | 10.78 | $10.76 | 1500 |
| 2024-01-25 | 10.78 | $10.79 | 2400 |
| 2024-01-24 | 10.78 | $10.75 | 60000 |
| 2024-01-23 | 10.78 | $10.75 | 4200 |
| 2024-01-22 | 10.79 | $10.81 | — |
| 2024-01-19 | 10.78 | $10.81 | 507200 |
| 2024-01-18 | 10.78 | $10.81 | 177400 |
| 2024-01-17 | 10.77 | $10.82 | 15600 |
| 2024-01-16 | 10.76 | $10.82 | 45300 |
| 2024-01-12 | 10.75 | $10.81 | 749800 |
| 2024-01-11 | 10.75 | $10.79 | — |
| 2024-01-10 | 10.74 | $10.79 | 331700 |
| 2024-01-09 | 10.74 | $10.77 | 249100 |
| 2024-01-08 | 10.73 | $10.76 | 1700 |
| 2024-01-05 | 10.73 | $10.75 | — |
| 2024-01-04 | 10.73 | $10.75 | 200 |
| 2024-01-03 | 10.72 | $10.74 | — |
| 2024-01-02 | 10.72 | $10.74 | — |
| 2023-12-29 | 10.72 | $10.74 | — |
| 2023-12-28 | 10.72 | $10.74 | 164100 |
| 2023-12-27 | 10.72 | $10.72 | 5000 |
| 2023-12-26 | 10.72 | $10.72 | — |
| 2023-12-22 | 10.72 | $10.72 | — |
| 2023-12-21 | 10.71 | $10.72 | 56100 |
| 2023-12-20 | 10.71 | $10.69 | — |
| 2023-12-19 | 10.72 | $10.69 | 700 |
| 2023-12-18 | 10.72 | $10.70 | 200 |
| 2023-12-15 | 10.72 | $10.70 | 100 |
| 2023-12-14 | 10.72 | $10.70 | 28100 |
| 2023-12-13 | 10.72 | $10.75 | 400 |
| 2023-12-12 | 10.71 | $10.74 | — |
| 2023-12-11 | 10.71 | $10.74 | 200 |
| 2023-12-08 | 10.71 | $10.73 | 300 |
| 2023-12-07 | 10.70 | $10.73 | — |
| 2023-12-06 | 10.70 | $10.73 | — |
| 2023-12-05 | 10.69 | $10.73 | — |
| 2023-12-04 | 10.69 | $10.73 | 200 |
| 2023-12-01 | 10.68 | $10.70 | — |
| 2023-11-30 | 10.68 | $10.70 | 100 |
| 2023-11-29 | 10.68 | $10.70 | — |
| 2023-11-28 | 10.68 | $10.70 | 2000 |
| 2023-11-27 | 10.67 | $10.68 | — |
| 2023-11-24 | 10.67 | $10.68 | — |
| 2023-11-22 | 10.67 | $10.68 | — |
| 2023-11-21 | 10.67 | $10.68 | 11600 |
| 2023-11-20 | 10.67 | $10.68 | 15600 |
| 2023-11-17 | 10.67 | $10.68 | — |
| 2023-11-16 | 10.67 | $10.68 | 135200 |
| 2023-11-15 | 10.67 | $10.67 | — |
| 2023-11-14 | 10.67 | $10.67 | — |
| 2023-11-13 | 10.67 | $10.67 | 100 |
| 2023-11-10 | 10.67 | $10.66 | — |
| 2023-11-09 | 10.67 | $10.66 | — |
| 2023-11-08 | 10.67 | $10.66 | 7600 |
| 2023-11-07 | 10.67 | $10.66 | 5200 |
| 2023-11-06 | 10.67 | $10.67 | 39900 |
| 2023-11-03 | 10.67 | $10.67 | 100000 |
| 2023-11-02 | 10.67 | $10.67 | — |
| 2023-11-01 | 10.67 | $10.67 | 10200 |
| 2023-10-31 | 10.67 | $10.67 | 200000 |
| 2023-10-30 | 10.66 | $10.68 | — |
| 2023-10-27 | 10.66 | $10.68 | — |
| 2023-10-26 | 10.66 | $10.68 | 5700 |
| 2023-10-25 | 10.65 | $10.70 | — |
| 2023-10-24 | 10.65 | $10.70 | 200 |
| 2023-10-23 | 10.64 | $10.68 | 530200 |
| 2023-10-20 | 10.63 | $10.67 | — |
| 2023-10-19 | 10.63 | $10.67 | — |
| 2023-10-18 | 10.62 | $10.67 | 373800 |
| 2023-10-17 | 10.62 | $10.65 | — |
| 2023-10-16 | 10.61 | $10.65 | 6300 |
| 2023-10-13 | 10.61 | $10.63 | 300 |
| 2023-10-12 | 10.60 | $10.65 | 1000 |
| 2023-10-11 | 10.60 | $10.60 | — |
| 2023-10-10 | 10.60 | $10.60 | — |
| 2023-10-09 | 10.60 | $10.60 | — |
| 2023-10-06 | 10.60 | $10.60 | — |
| 2023-10-05 | 10.60 | $10.60 | — |
| 2023-10-04 | 10.60 | $10.60 | — |
| 2023-10-03 | 10.60 | $10.60 | — |
| 2023-10-02 | 10.60 | $10.60 | — |
| 2023-09-29 | 10.60 | $10.60 | — |
| 2023-09-28 | 10.60 | $10.60 | — |
| 2023-09-27 | 10.60 | $10.60 | — |
| 2023-09-26 | 10.60 | $10.60 | — |
| 2023-09-25 | 10.59 | $10.60 | — |
| 2023-09-22 | 10.59 | $10.60 | — |
| 2023-09-21 | 10.59 | $10.60 | — |
| 2023-09-20 | 10.59 | $10.60 | — |
| 2023-09-19 | 10.59 | $10.60 | 100 |
| 2023-09-18 | 10.58 | $10.60 | — |
| 2023-09-15 | 10.58 | $10.60 | — |
| 2023-09-14 | 10.58 | $10.60 | 400 |
| 2023-09-13 | 10.57 | $10.59 | 5600 |
| 2023-09-12 | 10.57 | $10.59 | 200 |
| 2023-09-11 | 10.56 | $10.60 | — |
| 2023-09-08 | 10.56 | $10.60 | 100 |
| 2023-09-07 | 10.55 | $10.57 | — |
| 2023-09-06 | 10.55 | $10.57 | — |
| 2023-09-05 | 10.54 | $10.57 | — |
| 2023-09-01 | 10.53 | $10.57 | — |
| 2023-08-31 | 10.53 | $10.57 | 5100 |
| 2023-08-30 | 10.52 | $10.57 | 131600 |
| 2023-08-29 | 10.51 | $10.58 | — |
| 2023-08-28 | 10.51 | $10.58 | 6300 |
| 2023-08-25 | 10.50 | $10.55 | — |
| 2023-08-24 | 10.49 | $10.55 | — |
| 2023-08-23 | 10.48 | $10.55 | 80000 |
| 2023-08-22 | 10.48 | $10.48 | 600 |
| 2023-08-21 | 10.47 | $10.50 | 400 |
| 2023-08-18 | 10.47 | $10.49 | 300 |
| 2023-08-17 | 10.47 | $10.48 | — |
| 2023-08-16 | 10.47 | $10.48 | — |
| 2023-08-15 | 10.46 | $10.48 | — |
| 2023-08-14 | 10.46 | $10.48 | — |
| 2023-08-11 | 10.46 | $10.48 | 1000 |
| 2023-08-10 | 10.46 | $10.47 | 52500 |
| 2023-08-09 | 10.45 | $10.45 | — |
| 2023-08-08 | 10.45 | $10.45 | — |
| 2023-08-07 | 10.45 | $10.45 | 700 |
| 2023-08-04 | 10.45 | $10.47 | — |
| 2023-08-03 | 10.45 | $10.47 | 3200 |
| 2023-08-02 | 10.45 | $10.47 | 100 |
| 2023-08-01 | 10.44 | $10.47 | — |
| 2023-07-31 | 10.44 | $10.47 | 1100 |
| 2023-07-28 | 10.44 | $10.45 | — |
| 2023-07-27 | 10.43 | $10.45 | — |
| 2023-07-26 | 10.43 | $10.45 | 400 |
| 2023-07-25 | 10.43 | $10.45 | 700 |
| 2023-07-24 | 10.43 | $10.43 | — |
| 2023-07-21 | 10.43 | $10.43 | 9600 |
| 2023-07-20 | 10.43 | $10.43 | 100 |
| 2023-07-19 | 10.42 | $10.43 | 100 |
| 2023-07-18 | 10.42 | $10.43 | 100 |
| 2023-07-17 | 10.42 | $10.43 | 100 |
| 2023-07-14 | 10.42 | $10.44 | 100 |
| 2023-07-13 | 10.42 | $10.44 | 1500 |
| 2023-07-12 | 10.42 | $10.42 | — |
| 2023-07-11 | 10.42 | $10.42 | 62700 |
| 2023-07-10 | 10.42 | $10.44 | 100 |
| 2023-07-07 | 10.42 | $10.44 | 254800 |
| 2023-07-06 | 10.42 | $10.41 | 150300 |
| 2023-07-05 | 10.42 | $10.42 | 300 |
| 2023-07-03 | 10.42 | $10.40 | — |
| 2023-06-30 | 10.42 | $10.40 | 200 |
| 2023-06-29 | 10.42 | $10.40 | 1300 |
| 2023-06-28 | 10.42 | $10.40 | 200 |
| 2023-06-27 | 10.42 | $10.43 | 100 |
| 2023-06-26 | 10.42 | $10.40 | 29900 |
| 2023-06-23 | 10.42 | $10.41 | 9700 |
| 2023-06-22 | 10.42 | $10.37 | 4300 |
| 2023-06-21 | 10.42 | $10.39 | 59000 |
| 2023-06-20 | 10.42 | $10.40 | 223400 |
| 2023-06-16 | 10.42 | $10.81 | 144700 |
| 2023-06-15 | 10.38 | $10.38 | 100200 |
| 2023-06-14 | 10.38 | $10.39 | 300 |
| 2023-06-13 | 10.37 | $10.39 | 2400 |
| 2023-06-12 | 10.37 | $10.38 | 2400 |
| 2023-06-09 | 10.37 | $10.40 | 382000 |
| 2023-06-08 | 10.36 | $10.39 | 112600 |
| 2023-06-07 | 10.36 | $10.41 | 113400 |
| 2023-06-06 | 10.35 | $10.38 | 3.1M |
| 2023-06-05 | 10.35 | $10.38 | 556900 |
| 2023-06-02 | 10.35 | $10.35 | 49000 |
| 2023-06-01 | 10.35 | $10.33 | 248600 |
| 2023-05-31 | 10.35 | $10.36 | — |
| 2023-05-30 | 10.34 | $10.36 | 25100 |
| 2023-05-26 | 10.34 | $10.35 | 78000 |
| 2023-05-25 | 10.34 | $10.35 | 60000 |
| 2023-05-24 | 10.34 | $10.35 | 5000 |
| 2023-05-23 | 10.34 | $10.35 | 717900 |
| 2023-05-22 | 10.33 | $10.35 | 85600 |
| 2023-05-19 | 10.33 | $10.35 | 6000 |
| 2023-05-18 | 10.33 | $10.35 | 60300 |
| 2023-05-17 | 10.33 | $10.35 | 540900 |
| 2023-05-16 | 10.32 | $10.36 | 1.0M |
| 2023-05-15 | 10.32 | $10.33 | — |
| 2023-05-12 | 10.32 | $10.33 | 100 |
| 2023-05-11 | 10.31 | $10.33 | 500 |
| 2023-05-10 | 10.31 | $10.32 | — |
| 2023-05-09 | 10.31 | $10.32 | — |
| 2023-05-08 | 10.31 | $10.32 | — |
| 2023-05-05 | 10.31 | $10.32 | — |
| 2023-05-04 | 10.30 | $10.32 | — |
| 2023-05-03 | 10.30 | $10.32 | 300 |
| 2023-05-02 | 10.30 | $10.31 | 270100 |
| 2023-05-01 | 10.30 | $10.31 | 382700 |
| 2023-04-28 | 10.29 | $10.31 | 2.5M |
| 2023-04-27 | 10.29 | $10.31 | 864600 |
| 2023-04-26 | 10.29 | $10.30 | 500 |
| 2023-04-25 | 10.29 | $10.30 | 500 |
| 2023-04-24 | 10.28 | $10.29 | 166400 |
| 2023-04-21 | 10.28 | $10.29 | 100 |
| 2023-04-20 | 10.28 | $10.30 | 600 |
| 2023-04-19 | 10.28 | $10.29 | 6700 |
| 2023-04-18 | 10.27 | $10.28 | 53900 |
| 2023-04-17 | 10.27 | $10.30 | — |
| 2023-04-14 | 10.27 | $10.30 | 5800 |
| 2023-04-13 | 10.26 | $10.30 | 400 |
| 2023-04-12 | 10.26 | $10.27 | 12800 |
| 2023-04-11 | 10.26 | $10.26 | 4000 |
| 2023-04-10 | 10.25 | $10.28 | — |
| 2023-04-06 | 10.25 | $10.28 | 777100 |
| 2023-04-05 | 10.25 | $10.26 | 21300 |
| 2023-04-04 | 10.25 | $10.26 | 2100 |
| 2023-04-03 | 10.24 | $10.26 | 35700 |
| 2023-03-31 | 10.24 | $10.25 | 1100 |
| 2023-03-30 | 10.24 | $10.25 | 2400 |
| 2023-03-29 | 10.24 | $10.25 | 15900 |
| 2023-03-28 | 10.24 | $10.25 | 152200 |
| 2023-03-27 | 10.24 | $10.25 | 183400 |
| 2023-03-24 | 10.24 | $10.24 | 16700 |
| 2023-03-23 | 10.24 | $10.24 | 600 |
| 2023-03-22 | 10.23 | $10.24 | 100 |
| 2023-03-21 | 10.23 | $10.24 | 330400 |
| 2023-03-20 | 10.23 | $10.24 | 144200 |
| 2023-03-17 | 10.23 | $10.23 | — |
| 2023-03-16 | 10.23 | $10.23 | 719700 |
| 2023-03-15 | 10.23 | $10.23 | 1500 |
| 2023-03-14 | 10.22 | $10.23 | 1800 |
| 2023-03-13 | 10.22 | $10.23 | 163300 |
| 2023-03-10 | 10.22 | $10.25 | 292100 |
| 2023-03-09 | 10.22 | $10.25 | 13900 |
| 2023-03-08 | 10.21 | $10.25 | 2.3M |
| 2023-03-07 | 10.21 | $10.23 | 5400 |
| 2023-03-06 | 10.20 | $10.23 | 13000 |
| 2023-03-03 | 10.20 | $10.23 | 5800 |
| 2023-03-02 | 10.19 | $10.21 | 7300 |
| 2023-03-01 | 10.19 | $10.22 | 5300 |
| 2023-02-28 | 10.19 | $10.22 | 6000 |
| 2023-02-27 | 10.18 | $10.19 | 2300 |
| 2023-02-24 | 10.18 | $10.20 | 400 |
| 2023-02-23 | 10.18 | $10.19 | — |
| 2023-02-22 | 10.18 | $10.19 | 13000 |
| 2023-02-21 | 10.17 | $10.19 | 500 |
| 2023-02-17 | 10.17 | $10.19 | 108300 |
| 2023-02-16 | 10.17 | $10.18 | 503700 |
| 2023-02-15 | 10.17 | $10.18 | 9700 |
| 2023-02-14 | 10.16 | $10.18 | 15200 |
| 2023-02-13 | 10.16 | $10.18 | 700 |
| 2023-02-10 | 10.16 | $10.18 | 5300 |
| 2023-02-09 | 10.15 | $10.18 | 18600 |
| 2023-02-08 | 10.15 | $10.16 | 600 |
| 2023-02-07 | 10.15 | $10.15 | 1500 |
| 2023-02-06 | 10.15 | $10.17 | — |
| 2023-02-03 | 10.14 | $10.17 | — |
| 2023-02-02 | 10.14 | $10.17 | 3100 |
| 2023-02-01 | 10.14 | $10.16 | 11600 |
| 2023-01-31 | 10.13 | $10.15 | 2000 |
| 2023-01-30 | 10.13 | $10.15 | 1200 |
| 2023-01-27 | 10.13 | $10.13 | — |
| 2023-01-26 | 10.13 | $10.13 | 600 |
| 2023-01-25 | 10.12 | $10.14 | 1600 |
| 2023-01-24 | 10.12 | $10.14 | 25900 |
| 2023-01-23 | 10.12 | $10.13 | 5400 |
| 2023-01-20 | 10.11 | $10.14 | 5700 |
| 2023-01-19 | 10.11 | $10.14 | 31700 |
| 2023-01-18 | 10.10 | $10.14 | 12500 |
| 2023-01-17 | 10.09 | $10.13 | 41400 |
| 2023-01-13 | 10.09 | $10.12 | 1100 |
| 2023-01-12 | 10.08 | $10.12 | 1900 |
| 2023-01-11 | 10.08 | $10.12 | 1700 |
| 2023-01-10 | 10.07 | $10.12 | 552600 |
| 2023-01-09 | 10.06 | $10.13 | 771600 |
| 2023-01-06 | 10.05 | $10.12 | 4.2M |
| 2023-01-05 | 10.04 | $10.09 | 106500 |
| 2023-01-04 | 10.04 | $10.07 | 306700 |
| 2023-01-03 | 10.03 | $10.07 | 400 |
| 2022-12-30 | 10.03 | $10.07 | 123000 |
| 2022-12-29 | 10.02 | $10.05 | — |
| 2022-12-28 | 10.02 | $10.05 | — |
| 2022-12-27 | 10.01 | $10.05 | 12500 |
| 2022-12-23 | 10.01 | $10.03 | 18400 |
| 2022-12-22 | 10.00 | $10.01 | 2000 |
| 2022-12-21 | 10.00 | $10.03 | — |
| 2022-12-20 | 10.00 | $10.03 | 1200 |
| 2022-12-19 | 9.99 | $10.02 | 30100 |
| 2022-12-16 | 9.99 | $10.02 | 400 |
| 2022-12-15 | 9.99 | $10.01 | 427000 |
| 2022-12-14 | 9.98 | $10.02 | 100 |
| 2022-12-13 | 9.98 | $10.02 | 11800 |
| 2022-12-12 | 9.97 | $9.98 | — |
| 2022-12-09 | 9.97 | $9.98 | — |
| 2022-12-08 | 9.97 | $9.98 | 15000 |
| 2022-12-07 | 9.97 | $9.99 | 15700 |
| 2022-12-06 | 9.97 | $9.95 | 10700 |
| 2022-12-05 | 9.97 | $9.98 | — |
| 2022-12-02 | 9.96 | $9.98 | 2800 |
| 2022-12-01 | 9.96 | $9.96 | — |
| 2022-11-30 | 9.96 | $9.96 | 34800 |
| 2022-11-29 | 9.96 | $10.00 | — |
| 2022-11-28 | 9.95 | $10.00 | 800 |
| 2022-11-25 | 9.95 | $9.96 | — |
| 2022-11-23 | 9.95 | $9.96 | 5900 |
| 2022-11-22 | 9.94 | $9.95 | — |
| 2022-11-21 | 9.94 | $9.95 | 200 |
| 2022-11-18 | 9.94 | $9.95 | — |
| 2022-11-17 | 9.94 | $9.95 | — |
| 2022-11-16 | 9.94 | $9.95 | 5100 |
| 2022-11-15 | 9.93 | $9.95 | — |
| 2022-11-14 | 9.93 | $9.95 | 100 |
| 2022-11-11 | 9.93 | $9.95 | 500 |
| 2022-11-10 | 9.92 | $9.98 | 368000 |
| 2022-11-09 | 9.92 | $9.94 | 2.8M |
| 2022-11-08 | 9.91 | $9.92 | — |
| 2022-11-07 | 9.91 | $9.92 | — |
| 2022-11-04 | 9.91 | $9.92 | — |
| 2022-11-03 | 9.91 | $9.92 | — |
| 2022-11-02 | 9.91 | $9.92 | 100 |
| 2022-11-01 | 9.90 | $9.95 | 46700 |
| 2022-10-31 | 9.90 | $9.92 | — |
| 2022-10-28 | 9.90 | $9.92 | 80400 |
| 2022-10-27 | 9.89 | $9.91 | 965400 |
| 2022-10-26 | 9.89 | $9.96 | 79300 |
| 2022-10-25 | 9.89 | $9.89 | 8000 |
| 2022-10-24 | 9.89 | $9.88 | 379300 |
| 2022-10-21 | 9.89 | $9.89 | — |
| 2022-10-20 | 9.89 | $9.89 | 9300 |
| 2022-10-19 | 9.89 | $9.86 | — |
| 2022-10-18 | 9.89 | $9.86 | 14100 |
| 2022-10-17 | 9.89 | $9.94 | 200 |
| 2022-10-14 | 9.89 | $9.86 | 19800 |
| 2022-10-13 | 9.89 | $9.86 | 100 |
| 2022-10-12 | 9.89 | $9.86 | — |
| 2022-10-11 | 9.90 | $9.86 | 4000 |
| 2022-10-10 | 9.90 | $9.85 | 6000 |
| 2022-10-07 | 9.90 | $9.92 | — |
| 2022-10-06 | 9.90 | $9.92 | 10000 |
| 2022-10-05 | 9.89 | $9.95 | — |
| 2022-10-04 | 9.88 | $9.95 | 200 |
| 2022-10-03 | 9.88 | $9.89 | 13800 |
| 2022-09-30 | 9.87 | $9.92 | — |
| 2022-09-29 | 9.87 | $9.92 | 860100 |
| 2022-09-28 | 9.86 | $9.92 | 36900 |
| 2022-09-27 | 9.85 | $9.90 | 50100 |
| 2022-09-26 | 9.85 | $9.89 | 69800 |
| 2022-09-23 | 9.84 | $9.88 | 340300 |
| 2022-09-22 | 9.84 | $9.84 | 167900 |
| 2022-09-21 | 9.84 | $9.83 | — |
| 2022-09-20 | 9.84 | $9.83 | — |
| 2022-09-19 | 9.85 | $9.83 | — |
| 2022-09-16 | 9.85 | $9.83 | — |
| 2022-09-15 | 9.85 | $9.83 | 400 |
| 2022-09-14 | 9.85 | $9.85 | 1000 |
| 2022-09-13 | 9.85 | $9.84 | — |
| 2022-09-12 | 9.86 | $9.84 | 200 |
| 2022-09-09 | 9.86 | $9.86 | — |
| 2022-09-08 | 9.86 | $9.86 | — |
| 2022-09-07 | 9.86 | $9.86 | 50100 |
| 2022-09-06 | 9.86 | $9.87 | 60900 |
| 2022-09-02 | 9.86 | $9.84 | 100 |
| 2022-09-01 | 9.86 | $9.84 | — |
| 2022-08-31 | 9.87 | $9.84 | — |
| 2022-08-30 | 9.87 | $9.84 | — |
| 2022-08-29 | 9.87 | $9.84 | 20200 |
| 2022-08-26 | 9.87 | $9.87 | — |
| 2022-08-25 | 9.87 | $9.87 | 700 |
| 2022-08-24 | 9.87 | $9.90 | — |
| 2022-08-23 | 9.87 | $9.90 | 4300 |
| 2022-08-22 | 9.87 | $9.86 | — |
| 2022-08-19 | 9.87 | $9.86 | — |
| 2022-08-18 | 9.87 | $9.86 | 200 |
| 2022-08-17 | 9.87 | $9.87 | — |
| 2022-08-16 | 9.87 | $9.87 | — |
| 2022-08-15 | 9.86 | $9.87 | — |
| 2022-08-12 | 9.86 | $9.87 | 200 |
| 2022-08-11 | 9.86 | $9.88 | — |
| 2022-08-10 | 9.86 | $9.88 | 100 |
| 2022-08-09 | 9.85 | $9.90 | 300 |
| 2022-08-08 | 9.85 | $9.90 | 2300 |
| 2022-08-05 | 9.84 | $9.85 | — |
| 2022-08-04 | 9.84 | $9.85 | — |
| 2022-08-03 | 9.84 | $9.85 | 2700 |
| 2022-08-02 | 9.84 | $9.85 | 500 |
| 2022-08-01 | 9.84 | $9.85 | 506300 |
| 2022-07-29 | 9.83 | $9.84 | — |
| 2022-07-28 | 9.83 | $9.84 | 604700 |
| 2022-07-27 | 9.83 | $9.83 | 300 |
| 2022-07-26 | 9.83 | $9.85 | 500 |
| 2022-07-25 | 9.83 | $9.84 | 33800 |
| 2022-07-22 | 9.83 | $9.85 | — |
| 2022-07-21 | 9.83 | $9.85 | 200 |
| 2022-07-20 | 9.83 | $9.83 | 6800 |
| 2022-07-19 | 9.83 | $9.82 | — |
| 2022-07-18 | 9.83 | $9.82 | — |
| 2022-07-15 | 9.83 | $9.82 | — |
| 2022-07-14 | 9.83 | $9.82 | — |
| 2022-07-13 | 9.83 | $9.82 | 600 |
| 2022-07-12 | 9.83 | $9.83 | — |
| 2022-07-11 | 9.83 | $9.83 | 100 |
| 2022-07-08 | 9.83 | $9.82 | 16900 |
| 2022-07-07 | 9.83 | $9.84 | 4700 |
| 2022-07-06 | 9.83 | $9.85 | 5600 |
| 2022-07-05 | 9.83 | $9.83 | 455200 |
| 2022-07-01 | 9.82 | $9.84 | 4600 |
| 2022-06-30 | 9.82 | $9.82 | 553700 |
| 2022-06-29 | 9.82 | $9.84 | 6100 |
| 2022-06-28 | 9.82 | $9.82 | 112500 |
| 2022-06-27 | 9.82 | $9.84 | 800 |
| 2022-06-24 | 9.81 | $9.81 | 59400 |
| 2022-06-23 | 9.81 | $9.82 | 542700 |
| 2022-06-22 | 9.81 | $9.81 | 18100 |
| 2022-06-21 | 9.81 | $9.82 | 22800 |
| 2022-06-17 | 9.81 | $9.85 | 515600 |
| 2022-06-16 | 9.80 | $9.80 | 115200 |
| 2022-06-15 | 9.80 | $9.82 | 316200 |
| 2022-06-14 | 9.80 | $9.86 | 300 |
| 2022-06-13 | 9.79 | $9.81 | 400 |
| 2022-06-10 | 9.79 | $9.80 | 20700 |
| 2022-06-09 | 9.79 | $9.84 | 45500 |
| 2022-06-08 | 9.78 | $9.80 | 956900 |
| 2022-06-07 | 9.78 | $9.79 | 37600 |
| 2022-06-06 | 9.78 | $9.79 | 127900 |
| 2022-06-03 | 9.78 | $9.78 | — |
| 2022-06-02 | 9.78 | $9.78 | 125500 |
| 2022-06-01 | 9.78 | $9.77 | — |
| 2022-05-31 | 9.79 | $9.77 | — |
| 2022-05-27 | 9.79 | $9.77 | — |
| 2022-05-26 | 9.79 | $9.77 | — |
| 2022-05-25 | 9.80 | $9.77 | — |
| 2022-05-24 | 9.80 | $9.77 | 28800 |
| 2022-05-23 | 9.81 | $9.77 | 400 |
| 2022-05-20 | 9.81 | $9.77 | — |
| 2022-05-19 | 9.82 | $9.77 | 18800 |
| 2022-05-18 | 9.83 | $9.80 | 2000 |
| 2022-05-17 | 9.83 | $9.78 | 600 |
| 2022-05-16 | 9.84 | $9.78 | 5000 |
| 2022-05-13 | 9.84 | $9.79 | 123600 |
| 2022-05-12 | 9.85 | $9.80 | 200 |
| 2022-05-11 | 9.86 | $9.83 | — |
| 2022-05-10 | 9.86 | $9.83 | — |
| 2022-05-09 | 9.86 | $9.83 | 5500 |
| 2022-05-06 | 9.87 | $9.90 | — |
| 2022-05-05 | 9.86 | $9.90 | — |
| 2022-05-04 | 9.86 | $9.90 | 200 |
| 2022-05-03 | 9.85 | $9.85 | — |
| 2022-05-02 | 9.85 | $9.85 | 1700 |
| 2022-04-29 | 9.85 | $9.83 | — |
| 2022-04-28 | 9.85 | $9.83 | — |
| 2022-04-27 | 9.85 | $9.83 | — |
| 2022-04-26 | 9.85 | $9.83 | 23300 |
| 2022-04-25 | 9.85 | $9.86 | 25200 |
| 2022-04-22 | 9.85 | $9.86 | 74800 |
| 2022-04-21 | 9.84 | $9.90 | — |
| 2022-04-20 | 9.84 | $9.90 | — |
| 2022-04-19 | 9.83 | $9.90 | — |
| 2022-04-18 | 9.82 | $9.90 | 100 |
| 2022-04-14 | 9.81 | $9.85 | 100 |
| 2022-04-13 | 9.81 | $9.86 | 216200 |
| 2022-04-12 | 9.80 | $9.81 | 300 |
| 2022-04-11 | 9.80 | $9.81 | 100 |
| 2022-04-08 | 9.80 | $9.79 | — |
| 2022-04-07 | 9.80 | $9.79 | 100 |
| 2022-04-06 | 9.80 | $9.82 | 32600 |
| 2022-04-05 | 9.80 | $9.79 | 61500 |
| 2022-04-04 | 9.80 | $9.80 | — |
| 2022-04-01 | 9.80 | $9.80 | — |
| 2022-03-31 | 9.79 | $9.80 | — |
| 2022-03-30 | 9.79 | $9.80 | — |
| 2022-03-29 | 9.79 | $9.80 | 100 |
| 2022-03-28 | 9.79 | $9.80 | 2500 |
| 2022-03-25 | 9.79 | $9.80 | — |
| 2022-03-24 | 9.78 | $9.80 | — |
| 2022-03-23 | 9.78 | $9.80 | 700 |
| 2022-03-22 | 9.78 | $9.80 | 51400 |
| 2022-03-21 | 9.78 | $9.80 | 200 |
| 2022-03-18 | 9.77 | $9.80 | 1200 |
| 2022-03-17 | 9.77 | $9.80 | 12800 |
| 2022-03-16 | 9.77 | $9.75 | 40500 |
| 2022-03-15 | 9.77 | $9.76 | 375500 |
| 2022-03-14 | 9.78 | $9.79 | — |
| 2022-03-11 | 9.78 | $9.79 | — |
| 2022-03-10 | 9.78 | $9.79 | — |
| 2022-03-09 | 9.78 | $9.79 | 500 |
| 2022-03-08 | 9.78 | $9.76 | 300 |
| 2022-03-07 | 9.78 | $9.75 | 25000 |
| 2022-03-04 | 9.78 | $9.75 | — |
| 2022-03-03 | 9.79 | $9.75 | 23900 |
| 2022-03-02 | 9.80 | $9.76 | 500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.20
2026-07-17
Close Price
$3.74
Vol: 954220
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.74
Average
8.15
Maximum
16.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.20 | $3.74 | 954220 |
| 2026-07-16 | 4.32 | $3.85 | 1.1M |
| 2026-07-15 | 4.42 | $3.99 | 852900 |
| 2026-07-14 | 4.52 | $4.01 | 848001 |
| 2026-07-13 | 4.63 | $3.96 | 1.3M |
| 2026-07-10 | 4.77 | $4.30 | 536532 |
| 2026-07-09 | 4.85 | $4.55 | 626535 |
| 2026-07-08 | 4.90 | $4.51 | 1.0M |
| 2026-07-07 | 4.96 | $4.53 | 1.0M |
| 2026-07-06 | 5.03 | $4.95 | 803000 |
| 2026-07-02 | 5.02 | $4.84 | 1.5M |
| 2026-07-01 | 5.02 | $5.18 | 1.8M |
| 2026-06-30 | 4.96 | $5.54 | 3.0M |
| 2026-06-29 | 4.81 | $4.60 | 710645 |
| 2026-06-26 | 4.83 | $4.56 | 1.9M |
| 2026-06-25 | 4.86 | $4.72 | 1.2M |
| 2026-06-24 | 4.85 | $4.96 | 1.8M |
| 2026-06-23 | 4.80 | $5.03 | 1.8M |
| 2026-06-22 | 4.72 | $4.88 | 1.8M |
| 2026-06-18 | 4.66 | $4.85 | 1.7M |
| 2026-06-17 | 4.60 | $4.38 | 1.3M |
| 2026-06-16 | 4.62 | $4.21 | 1.6M |
| 2026-06-15 | 4.68 | $4.14 | 1.3M |
| 2026-06-12 | 4.76 | $4.19 | 970536 |
| 2026-06-11 | 4.85 | $4.28 | 1.2M |
| 2026-06-10 | 4.93 | $4.13 | 1.8M |
| 2026-06-09 | 5.05 | $4.44 | 2.8M |
| 2026-06-08 | 5.11 | $4.64 | 1.7M |
| 2026-06-05 | 5.15 | $4.87 | 3.8M |
| 2026-06-04 | 5.14 | $5.79 | 3.6M |
| 2026-06-03 | 4.93 | $5.33 | 2.5M |
| 2026-06-02 | 4.78 | $5.48 | 3.5M |
| 2026-06-01 | 4.57 | $5.20 | 4.0M |
| 2026-05-29 | 4.38 | $4.49 | 2.0M |
| 2026-05-28 | 4.31 | $4.79 | 1.6M |
| 2026-05-27 | 4.17 | $4.87 | 3.1M |
| 2026-05-26 | 3.98 | $4.24 | 1.6M |
| 2026-05-22 | 3.89 | $4.37 | 2.6M |
| 2026-05-21 | 3.76 | $3.94 | 909700 |
| 2026-05-20 | 3.70 | $3.77 | 506236 |
| 2026-05-19 | 3.66 | $3.54 | 648133 |
| 2026-05-18 | 3.67 | $3.52 | 828745 |
| 2026-05-15 | 3.68 | $3.73 | 1.1M |
| 2026-05-14 | 3.64 | $3.92 | 1.1M |
| 2026-05-13 | 3.56 | $3.83 | 686541 |
| 2026-05-12 | 3.48 | $3.75 | 766300 |
| 2026-05-11 | 3.40 | $3.82 | 1.4M |
| 2026-05-08 | 3.30 | $3.55 | 720224 |
| 2026-05-07 | 3.24 | $3.48 | 440640 |
| 2026-05-06 | 3.18 | $3.50 | 773700 |
| 2026-05-05 | 3.11 | $3.08 | 297100 |
| 2026-05-04 | 3.12 | $3.10 | 283116 |
| 2026-05-01 | 3.12 | $3.14 | 323600 |
| 2026-04-30 | 3.11 | $3.08 | 330617 |
| 2026-04-29 | 3.12 | $3.01 | 278825 |
| 2026-04-28 | 3.14 | $3.14 | 152730 |
| 2026-04-27 | 3.13 | $3.19 | 285638 |
| 2026-04-24 | 3.12 | $3.18 | 183742 |
| 2026-04-23 | 3.10 | $3.17 | 158700 |
| 2026-04-22 | 3.09 | $3.21 | 181042 |
| 2026-04-21 | 3.06 | $3.27 | 277847 |
| 2026-04-20 | 3.02 | $3.25 | 313900 |
| 2026-04-17 | 2.97 | $3.30 | 438700 |
| 2026-04-16 | 2.91 | $3.12 | 266117 |
| 2026-04-15 | 2.87 | $2.99 | 312300 |
| 2026-04-14 | 2.86 | $3.02 | 263314 |
| 2026-04-13 | 2.84 | $3.00 | 395513 |
| 2026-04-10 | 2.82 | $2.98 | 326811 |
| 2026-04-09 | 2.80 | $3.01 | 305519 |
| 2026-04-08 | 2.78 | $2.86 | 275500 |
| 2026-04-07 | 2.78 | $2.73 | 287817 |
| 2026-04-06 | 2.81 | $2.83 | 427532 |
| 2026-04-02 | 2.83 | $2.68 | 424500 |
| 2026-04-01 | 2.88 | $2.59 | 382394 |
| 2026-03-31 | 2.96 | $2.51 | 1.2M |
| 2026-03-30 | 3.07 | $2.90 | 549800 |
| 2026-03-27 | 3.11 | $2.94 | 466545 |
| 2026-03-26 | 3.16 | $3.07 | 175345 |
| 2026-03-25 | 3.19 | $3.11 | 177635 |
| 2026-03-24 | 3.21 | $3.08 | 272828 |
| 2026-03-23 | 3.24 | $3.20 | 415460 |
| 2026-03-20 | 3.26 | $3.07 | 1.3M |
| 2026-03-19 | 3.30 | $3.19 | 323342 |
| 2026-03-18 | 3.33 | $3.25 | 238651 |
| 2026-03-17 | 3.34 | $3.36 | 198300 |
| 2026-03-16 | 3.34 | $3.31 | 185778 |
| 2026-03-13 | 3.34 | $3.25 | 385131 |
| 2026-03-12 | 3.36 | $3.40 | 261861 |
| 2026-03-11 | 3.35 | $3.40 | 373600 |
| 2026-03-10 | 3.34 | $3.46 | 282729 |
| 2026-03-09 | 3.32 | $3.51 | 224661 |
| 2026-03-06 | 3.28 | $3.51 | 386500 |
| 2026-03-05 | 3.23 | $3.50 | 559300 |
| 2026-03-04 | 3.18 | $3.29 | 200700 |
| 2026-03-03 | 3.17 | $3.26 | 478100 |
| 2026-03-02 | 3.16 | $3.40 | 365153 |
| 2026-02-27 | 3.12 | $3.23 | 413328 |
| 2026-02-26 | 3.11 | $3.18 | 394028 |
| 2026-02-25 | 3.11 | $3.09 | 454888 |
| 2026-02-24 | 3.13 | $3.20 | 367211 |
| 2026-02-23 | 3.13 | $3.10 | 358815 |
| 2026-02-20 | 3.15 | $3.24 | 290300 |
| 2026-02-19 | 3.14 | $3.30 | 268214 |
| 2026-02-18 | 3.13 | $3.25 | 300129 |
| 2026-02-17 | 3.12 | $3.27 | 202808 |
| 2026-02-13 | 3.11 | $3.22 | 420239 |
| 2026-02-12 | 3.11 | $3.04 | 369707 |
| 2026-02-11 | 3.14 | $3.09 | 442800 |
| 2026-02-10 | 3.17 | $3.32 | 567265 |
| 2026-02-09 | 3.16 | $3.18 | 239189 |
| 2026-02-06 | 3.18 | $3.23 | 587913 |
| 2026-02-05 | 3.20 | $2.89 | 751691 |
| 2026-02-04 | 3.29 | $3.21 | 424751 |
| 2026-02-03 | 3.32 | $3.19 | 336552 |
| 2026-02-02 | 3.37 | $3.25 | 484131 |
| 2026-01-30 | 3.41 | $3.22 | 594840 |
| 2026-01-29 | 3.47 | $3.25 | 434491 |
| 2026-01-28 | 3.53 | $3.30 | 594729 |
| 2026-01-27 | 3.59 | $3.40 | 1.2M |
| 2026-01-26 | 3.64 | $3.45 | 562100 |
| 2026-01-23 | 3.69 | $3.71 | 803000 |
| 2026-01-22 | 3.69 | $3.67 | 677100 |
| 2026-01-21 | 3.70 | $3.60 | 989043 |
| 2026-01-20 | 3.72 | $3.31 | 1.1M |
| 2026-01-16 | 3.81 | $3.37 | 709916 |
| 2026-01-15 | 3.91 | $3.51 | 1.3M |
| 2026-01-14 | 3.98 | $3.43 | 2.0M |
| 2026-01-13 | 4.09 | $3.97 | 333800 |
| 2026-01-12 | 4.10 | $4.17 | 352000 |
| 2026-01-09 | 4.07 | $4.20 | 306825 |
| 2026-01-08 | 4.02 | $4.12 | 268123 |
| 2026-01-07 | 3.99 | $4.01 | 316573 |
| 2026-01-06 | 3.97 | $4.26 | 519422 |
| 2026-01-05 | 3.90 | $4.13 | 503206 |
| 2026-01-02 | 3.84 | $4.19 | 461800 |
| 2025-12-31 | 3.75 | $3.94 | 943945 |
| 2025-12-30 | 3.71 | $4.18 | 1.9M |
| 2025-12-29 | 3.61 | $4.35 | 984600 |
| 2025-12-26 | 3.46 | $3.84 | 405500 |
| 2025-12-24 | 3.39 | $3.86 | 396300 |
| 2025-12-23 | 3.30 | $3.84 | 881700 |
| 2025-12-22 | 3.21 | $3.96 | 441702 |
| 2025-12-19 | 3.08 | $3.35 | 320000 |
| 2025-12-18 | 3.06 | $3.39 | 177221 |
| 2025-12-17 | 3.03 | $3.45 | 136687 |
| 2025-12-16 | 2.99 | $3.55 | 230489 |
| 2025-12-15 | 2.91 | $3.47 | 387200 |
| 2025-12-12 | 2.85 | $3.37 | 568361 |
| 2025-12-11 | 2.80 | $3.40 | 1.1M |
| 2025-12-10 | 2.74 | $2.94 | 575745 |
| 2025-12-09 | 2.76 | $2.83 | 332500 |
| 2025-12-08 | 2.82 | $2.78 | 227400 |
| 2025-12-05 | 2.91 | $2.80 | 234515 |
| 2025-12-04 | 3.00 | $2.95 | 322292 |
| 2025-12-03 | 3.09 | $3.16 | 290400 |
| 2025-12-02 | 3.14 | $2.78 | 408400 |
| 2025-12-01 | 3.29 | $2.89 | 643837 |
| 2025-11-28 | 3.45 | $3.26 | 314000 |
| 2025-11-26 | 3.55 | $3.22 | 673800 |
| 2025-11-25 | 3.69 | $3.12 | 751295 |
| 2025-11-24 | 3.86 | $3.31 | 941142 |
| 2025-11-21 | 4.03 | $3.55 | 359613 |
| 2025-11-20 | 4.18 | $3.69 | 507978 |
| 2025-11-19 | 4.32 | $3.99 | 105110 |
| 2025-11-18 | 4.43 | $4.05 | 127312 |
| 2025-11-17 | 4.54 | $4.08 | 198834 |
| 2025-11-14 | 4.67 | $4.36 | 234847 |
| 2025-11-13 | 4.75 | $4.25 | 188900 |
| 2025-11-12 | 4.88 | $4.62 | 78815 |
| 2025-11-11 | 4.95 | $4.72 | 81451 |
| 2025-11-10 | 5.00 | $4.79 | 69100 |
| 2025-11-07 | 5.06 | $4.80 | 173527 |
| 2025-11-06 | 5.12 | $4.77 | 103100 |
| 2025-11-05 | 5.19 | $4.97 | 144101 |
| 2025-11-04 | 5.24 | $4.96 | 111000 |
| 2025-11-03 | 5.30 | $5.21 | 156000 |
| 2025-10-31 | 5.31 | $5.16 | 84845 |
| 2025-10-30 | 5.33 | $5.05 | 83800 |
| 2025-10-29 | 5.38 | $5.16 | 133609 |
| 2025-10-28 | 5.42 | $5.32 | 91213 |
| 2025-10-27 | 5.42 | $5.25 | 90452 |
| 2025-10-24 | 5.44 | $5.35 | 132045 |
| 2025-10-23 | 5.44 | $5.28 | 91020 |
| 2025-10-22 | 5.46 | $5.19 | 231662 |
| 2025-10-21 | 5.50 | $5.09 | 301400 |
| 2025-10-20 | 5.56 | $5.55 | 261343 |
| 2025-10-17 | 5.53 | $5.29 | 203600 |
| 2025-10-16 | 5.55 | $5.50 | 581193 |
| 2025-10-15 | 5.53 | $6.59 | 1.0M |
| 2025-10-14 | 5.28 | $5.48 | 189000 |
| 2025-10-13 | 5.22 | $5.36 | 272972 |
| 2025-10-10 | 5.17 | $4.87 | 183383 |
| 2025-10-09 | 5.22 | $5.25 | 136418 |
| 2025-10-08 | 5.19 | $5.41 | 216835 |
| 2025-10-07 | 5.13 | $5.38 | 502714 |
| 2025-10-06 | 5.06 | $5.42 | 381700 |
| 2025-10-03 | 4.97 | $4.91 | 231309 |
| 2025-10-02 | 4.97 | $4.92 | 95546 |
| 2025-10-01 | 4.97 | $4.94 | 137485 |
| 2025-09-30 | 4.97 | $4.69 | 175739 |
| 2025-09-29 | 5.01 | $4.82 | 228216 |
| 2025-09-26 | 5.04 | $5.19 | 322633 |
| 2025-09-25 | 4.99 | $5.26 | 1.1M |
| 2025-09-24 | 4.92 | $5.08 | 62046 |
| 2025-09-23 | 4.87 | $5.00 | 104961 |
| 2025-09-22 | 4.84 | $4.85 | 126804 |
| 2025-09-19 | 4.83 | $4.74 | 519243 |
| 2025-09-18 | 4.84 | $4.84 | 184216 |
| 2025-09-17 | 4.83 | $4.93 | 151026 |
| 2025-09-16 | 4.80 | $4.85 | 132304 |
| 2025-09-15 | 4.78 | $5.08 | 136900 |
| 2025-09-12 | 4.70 | $4.65 | 139222 |
| 2025-09-11 | 4.71 | $4.81 | 194600 |
| 2025-09-10 | 4.69 | $4.67 | 96400 |
| 2025-09-09 | 4.69 | $4.68 | 74500 |
| 2025-09-08 | 4.68 | $4.74 | 136100 |
| 2025-09-05 | 4.67 | $4.52 | 56200 |
| 2025-09-04 | 4.70 | $4.60 | 42616 |
| 2025-09-03 | 4.71 | $4.59 | 72800 |
| 2025-09-02 | 4.73 | $4.55 | 55400 |
| 2025-08-29 | 4.76 | $4.60 | 59400 |
| 2025-08-28 | 4.79 | $4.76 | 46015 |
| 2025-08-27 | 4.78 | $4.87 | 102300 |
| 2025-08-26 | 4.76 | $4.76 | 161315 |
| 2025-08-25 | 4.74 | $4.78 | 65827 |
| 2025-08-22 | 4.73 | $4.77 | 147912 |
| 2025-08-21 | 4.71 | $4.72 | 59100 |
| 2025-08-20 | 4.69 | $4.72 | 49304 |
| 2025-08-19 | 4.68 | $4.70 | 58700 |
| 2025-08-18 | 4.67 | $4.76 | 75200 |
| 2025-08-15 | 4.64 | $4.96 | 109000 |
| 2025-08-14 | 4.56 | $5.02 | 316529 |
| 2025-08-13 | 4.46 | $4.76 | 80700 |
| 2025-08-12 | 4.40 | $4.66 | 91002 |
| 2025-08-11 | 4.35 | $4.72 | 98900 |
| 2025-08-08 | 4.28 | $4.48 | 38400 |
| 2025-08-07 | 4.25 | $4.51 | 78925 |
| 2025-08-06 | 4.20 | $4.23 | 68938 |
| 2025-08-05 | 4.21 | $4.11 | 76300 |
| 2025-08-04 | 4.25 | $4.19 | 73101 |
| 2025-08-01 | 4.28 | $3.98 | 95903 |
| 2025-07-31 | 4.36 | $4.12 | 71600 |
| 2025-07-30 | 4.42 | $4.01 | 76500 |
| 2025-07-29 | 4.52 | $4.16 | 104532 |
| 2025-07-28 | 4.60 | $4.37 | 65800 |
| 2025-07-25 | 4.65 | $4.59 | 65000 |
| 2025-07-24 | 4.66 | $4.63 | 105204 |
| 2025-07-23 | 4.66 | $4.62 | 131600 |
| 2025-07-22 | 4.66 | $4.70 | 207915 |
| 2025-07-21 | 4.65 | $4.39 | 105600 |
| 2025-07-18 | 4.70 | $4.62 | 90800 |
| 2025-07-17 | 4.71 | $4.66 | 127453 |
| 2025-07-16 | 4.72 | $4.39 | 108726 |
| 2025-07-15 | 4.78 | $4.40 | 85700 |
| 2025-07-14 | 4.85 | $4.81 | 115800 |
| 2025-07-11 | 4.84 | $4.68 | 111833 |
| 2025-07-10 | 4.86 | $4.65 | 128608 |
| 2025-07-09 | 4.88 | $4.79 | 81900 |
| 2025-07-08 | 4.89 | $4.80 | 184000 |
| 2025-07-07 | 4.88 | $5.12 | 147201 |
| 2025-07-03 | 4.81 | $5.48 | 265247 |
| 2025-07-02 | 4.65 | $5.18 | 323436 |
| 2025-07-01 | 4.53 | $4.78 | 200514 |
| 2025-06-30 | 4.47 | $4.63 | 292000 |
| 2025-06-27 | 4.43 | $4.56 | 2.7M |
| 2025-06-26 | 4.40 | $4.75 | 223804 |
| 2025-06-25 | 4.33 | $4.65 | 92149 |
| 2025-06-24 | 4.26 | $4.56 | 247800 |
| 2025-06-23 | 4.21 | $4.33 | 191409 |
| 2025-06-20 | 4.19 | $4.25 | 195000 |
| 2025-06-18 | 4.19 | $4.35 | 83200 |
| 2025-06-17 | 4.17 | $4.37 | 214300 |
| 2025-06-16 | 4.14 | $4.31 | 63605 |
| 2025-06-13 | 4.13 | $4.20 | 97023 |
| 2025-06-12 | 4.13 | $4.48 | 126587 |
| 2025-06-11 | 4.07 | $4.44 | 121904 |
| 2025-06-10 | 4.02 | $4.26 | 140300 |
| 2025-06-09 | 4.00 | $4.43 | 229142 |
| 2025-06-06 | 3.94 | $4.24 | 62400 |
| 2025-06-05 | 3.91 | $4.05 | 55900 |
| 2025-06-04 | 3.92 | $4.05 | 61400 |
| 2025-06-03 | 3.93 | $4.09 | 94200 |
| 2025-06-02 | 3.93 | $4.08 | 78324 |
| 2025-05-30 | 3.95 | $3.84 | 49820 |
| 2025-05-29 | 4.01 | $3.95 | 82544 |
| 2025-05-28 | 4.07 | $4.14 | 149307 |
| 2025-05-27 | 4.10 | $4.10 | 66800 |
| 2025-05-23 | 4.14 | $4.14 | 109319 |
| 2025-05-22 | 4.19 | $4.17 | 143500 |
| 2025-05-21 | 4.23 | $3.98 | 119713 |
| 2025-05-20 | 4.33 | $4.36 | 49100 |
| 2025-05-19 | 4.37 | $4.50 | 58500 |
| 2025-05-16 | 4.38 | $4.42 | 98696 |
| 2025-05-15 | 4.41 | $4.50 | 139800 |
| 2025-05-14 | 4.44 | $4.53 | 174300 |
| 2025-05-13 | 4.46 | $4.55 | 486547 |
| 2025-05-12 | 4.49 | $4.38 | 123427 |
| 2025-05-09 | 4.56 | $4.74 | 37507 |
| 2025-05-08 | 4.56 | $4.65 | 79925 |
| 2025-05-07 | 4.59 | $4.69 | 46744 |
| 2025-05-06 | 4.62 | $4.50 | 114938 |
| 2025-05-05 | 4.69 | $4.60 | 125668 |
| 2025-05-02 | 4.76 | $5.20 | 73023 |
| 2025-05-01 | 4.71 | $5.23 | 71816 |
| 2025-04-30 | 4.65 | $5.00 | 51700 |
| 2025-04-29 | 4.64 | $5.07 | 67414 |
| 2025-04-28 | 4.61 | $4.99 | 91209 |
| 2025-04-25 | 4.59 | $4.63 | 147200 |
| 2025-04-24 | 4.65 | $5.00 | 123900 |
| 2025-04-23 | 4.65 | $4.98 | 84024 |
| 2025-04-22 | 4.65 | $5.11 | 37900 |
| 2025-04-21 | 4.64 | $4.92 | 27030 |
| 2025-04-17 | 4.66 | $4.99 | 34538 |
| 2025-04-16 | 4.68 | $4.93 | 46536 |
| 2025-04-15 | 4.71 | $4.97 | 66644 |
| 2025-04-14 | 4.75 | $5.14 | 43233 |
| 2025-04-11 | 4.77 | $4.95 | 64303 |
| 2025-04-10 | 4.83 | $5.14 | 32500 |
| 2025-04-09 | 4.86 | $5.19 | 61300 |
| 2025-04-08 | 4.90 | $4.85 | 38137 |
| 2025-04-07 | 5.02 | $4.95 | 137804 |
| 2025-04-04 | 5.14 | $4.80 | 64703 |
| 2025-04-03 | 5.32 | $4.98 | 56737 |
| 2025-04-02 | 5.49 | $5.17 | 74190 |
| 2025-04-01 | 5.66 | $4.97 | 183700 |
| 2025-03-31 | 5.91 | $4.61 | 132437 |
| 2025-03-28 | 6.27 | $4.87 | 56238 |
| 2025-03-27 | 6.64 | $5.01 | 223200 |
| 2025-03-26 | 7.04 | $5.29 | 469025 |
| 2025-03-25 | 7.45 | $7.22 | 74701 |
| 2025-03-24 | 7.52 | $7.17 | 75942 |
| 2025-03-21 | 7.61 | $7.56 | 54700 |
| 2025-03-20 | 7.63 | $7.64 | 42319 |
| 2025-03-19 | 7.65 | $7.86 | 54340 |
| 2025-03-18 | 7.61 | $7.55 | 52900 |
| 2025-03-17 | 7.65 | $8.07 | 29100 |
| 2025-03-14 | 7.57 | $7.76 | 27125 |
| 2025-03-13 | 7.56 | $7.89 | 23116 |
| 2025-03-12 | 7.51 | $7.50 | 29317 |
| 2025-03-11 | 7.54 | $7.30 | 25900 |
| 2025-03-10 | 7.61 | $7.46 | 84226 |
| 2025-03-07 | 7.67 | $7.59 | 41800 |
| 2025-03-06 | 7.71 | $7.74 | 43600 |
| 2025-03-05 | 7.72 | $7.73 | 19336 |
| 2025-03-04 | 7.75 | $7.85 | 57600 |
| 2025-03-03 | 7.75 | $7.68 | 24200 |
| 2025-02-28 | 7.78 | $8.01 | 33937 |
| 2025-02-27 | 7.76 | $7.70 | 18015 |
| 2025-02-26 | 7.80 | $7.37 | 44108 |
| 2025-02-25 | 7.91 | $7.32 | 58800 |
| 2025-02-24 | 8.05 | $7.97 | 26900 |
| 2025-02-21 | 8.08 | $7.97 | 25377 |
| 2025-02-20 | 8.12 | $8.12 | 26500 |
| 2025-02-19 | 8.13 | $8.04 | 51255 |
| 2025-02-18 | 8.16 | $7.87 | 39664 |
| 2025-02-14 | 8.23 | $7.96 | 39700 |
| 2025-02-13 | 8.30 | $8.32 | 24447 |
| 2025-02-12 | 8.30 | $8.18 | 31235 |
| 2025-02-11 | 8.33 | $8.29 | 22200 |
| 2025-02-10 | 8.34 | $8.83 | 49331 |
| 2025-02-07 | 8.23 | $8.47 | 36450 |
| 2025-02-06 | 8.19 | $8.49 | 55136 |
| 2025-02-05 | 8.14 | $8.25 | 31400 |
| 2025-02-04 | 8.13 | $8.42 | 56800 |
| 2025-02-03 | 8.08 | $8.16 | 23119 |
| 2025-01-31 | 8.08 | $8.18 | 49947 |
| 2025-01-30 | 8.08 | $8.10 | 36900 |
| 2025-01-29 | 8.10 | $7.77 | 42042 |
| 2025-01-28 | 8.19 | $7.70 | 55258 |
| 2025-01-27 | 8.31 | $7.60 | 73700 |
| 2025-01-24 | 8.47 | $8.08 | 36730 |
| 2025-01-23 | 8.56 | $8.16 | 80000 |
| 2025-01-22 | 8.64 | $8.77 | 179105 |
| 2025-01-21 | 8.60 | $8.48 | 65825 |
| 2025-01-17 | 8.63 | $9.04 | 53600 |
| 2025-01-16 | 8.53 | $8.75 | 50200 |
| 2025-01-15 | 8.49 | $8.38 | 27936 |
| 2025-01-14 | 8.51 | $7.96 | 77725 |
| 2025-01-13 | 8.63 | $7.87 | 58000 |
| 2025-01-10 | 8.78 | $7.82 | 75400 |
| 2025-01-08 | 8.97 | $8.46 | 85631 |
| 2025-01-07 | 9.06 | $8.86 | 84500 |
| 2025-01-06 | 9.07 | $8.84 | 100921 |
| 2025-01-03 | 9.08 | $8.43 | 77600 |
| 2025-01-02 | 9.18 | $7.98 | 126111 |
| 2024-12-31 | 9.40 | $7.97 | 99955 |
| 2024-12-30 | 9.64 | $8.44 | 158581 |
| 2024-12-27 | 9.82 | $9.93 | 165186 |
| 2024-12-26 | 9.71 | $8.70 | 112254 |
| 2024-12-24 | 9.84 | $9.52 | 69137 |
| 2024-12-23 | 9.82 | $9.30 | 79748 |
| 2024-12-20 | 9.83 | $9.50 | 603300 |
| 2024-12-19 | 9.79 | $9.43 | 292071 |
| 2024-12-18 | 9.76 | $9.69 | 346800 |
| 2024-12-17 | 9.66 | $10.19 | 456304 |
| 2024-12-16 | 9.44 | $11.32 | 461888 |
| 2024-12-13 | 8.93 | $9.56 | 209700 |
| 2024-12-12 | 8.72 | $8.82 | 71600 |
| 2024-12-11 | 8.62 | $8.82 | 84606 |
| 2024-12-10 | 8.50 | $8.81 | 72200 |
| 2024-12-09 | 8.35 | $8.58 | 121800 |
| 2024-12-06 | 8.23 | $8.35 | 19910 |
| 2024-12-05 | 8.14 | $8.28 | 57248 |
| 2024-12-04 | 8.04 | $8.21 | 24400 |
| 2024-12-03 | 7.94 | $8.16 | 60414 |
| 2024-12-02 | 7.83 | $7.68 | 100407 |
| 2024-11-29 | 7.80 | $7.63 | 41600 |
| 2024-11-27 | 7.77 | $7.92 | 31400 |
| 2024-11-26 | 7.67 | $8.21 | 35659 |
| 2024-11-25 | 7.50 | $8.00 | 99300 |
| 2024-11-22 | 7.33 | $7.56 | 26436 |
| 2024-11-21 | 7.23 | $7.94 | 31400 |
| 2024-11-20 | 7.03 | $7.58 | 11762 |
| 2024-11-19 | 6.87 | $7.53 | 14800 |
| 2024-11-18 | 6.70 | $7.33 | 26554 |
| 2024-11-15 | 6.53 | $7.38 | 64900 |
| 2024-11-14 | 6.33 | $6.99 | 46959 |
| 2024-11-13 | 6.18 | $6.66 | 20800 |
| 2024-11-12 | 6.08 | $6.50 | 9532 |
| 2024-11-11 | 5.99 | $6.25 | 25138 |
| 2024-11-08 | 5.94 | $6.12 | 19941 |
| 2024-11-07 | 5.91 | $5.73 | 50340 |
| 2024-11-06 | 5.96 | $5.85 | 30118 |
| 2024-11-05 | 5.99 | $5.72 | 20234 |
| 2024-11-04 | 6.05 | $5.71 | 11200 |
| 2024-11-01 | 6.12 | $5.84 | 46800 |
| 2024-10-31 | 6.18 | $5.48 | 60939 |
| 2024-10-30 | 6.33 | $6.64 | 16047 |
| 2024-10-29 | 6.25 | $6.69 | 11313 |
| 2024-10-28 | 6.15 | $6.71 | 67600 |
| 2024-10-25 | 6.03 | $6.70 | 49500 |
| 2024-10-24 | 5.89 | $6.25 | 26812 |
| 2024-10-23 | 5.82 | $6.05 | 22800 |
| 2024-10-22 | 5.79 | $6.20 | 32837 |
| 2024-10-21 | 5.72 | $6.00 | 13400 |
| 2024-10-18 | 5.69 | $6.00 | 40300 |
| 2024-10-17 | 5.64 | $5.95 | 48400 |
| 2024-10-16 | 5.61 | $5.82 | 14200 |
| 2024-10-15 | 5.60 | $5.76 | 8807 |
| 2024-10-14 | 5.59 | $5.81 | 16000 |
| 2024-10-11 | 5.59 | $5.76 | 14436 |
| 2024-10-10 | 5.59 | $5.89 | 19400 |
| 2024-10-09 | 5.56 | $5.75 | 32995 |
| 2024-10-08 | 5.57 | $5.96 | 18100 |
| 2024-10-07 | 5.53 | $5.81 | 27500 |
| 2024-10-04 | 5.52 | $5.62 | 17900 |
| 2024-10-03 | 5.55 | $5.60 | 76600 |
| 2024-10-02 | 5.60 | $5.78 | 33100 |
| 2024-10-01 | 5.61 | $5.76 | 36100 |
| 2024-09-30 | 5.64 | $5.80 | 79736 |
| 2024-09-27 | 5.67 | $5.95 | 27614 |
| 2024-09-26 | 5.67 | $5.98 | 102731 |
| 2024-09-25 | 5.66 | $5.93 | 15631 |
| 2024-09-24 | 5.67 | $5.98 | 25362 |
| 2024-09-23 | 5.68 | $6.10 | 42814 |
| 2024-09-20 | 5.66 | $5.87 | 105200 |
| 2024-09-19 | 5.70 | $5.70 | 174804 |
| 2024-09-18 | 5.78 | $5.94 | 68104 |
| 2024-09-17 | 5.82 | $6.94 | 120093 |
| 2024-09-16 | 5.67 | $7.22 | 112500 |
| 2024-09-13 | 5.43 | $5.91 | 150780 |
| 2024-09-12 | 5.45 | $6.76 | 21148 |
| 2024-09-11 | 5.29 | $6.26 | 33520 |
| 2024-09-10 | 5.21 | $5.87 | 13258 |
| 2024-09-09 | 5.22 | $5.11 | 55422 |
| 2024-09-06 | 5.39 | $5.65 | 23045 |
| 2024-09-05 | 5.48 | $5.84 | 93700 |
| 2024-09-04 | 5.56 | $6.22 | 38300 |
| 2024-09-03 | 5.57 | $5.75 | 47703 |
| 2024-08-30 | 5.70 | $5.58 | 27200 |
| 2024-08-29 | 5.89 | $5.28 | 57900 |
| 2024-08-28 | 6.18 | $5.17 | 25621 |
| 2024-08-27 | 6.55 | $5.59 | 46943 |
| 2024-08-26 | 6.90 | $5.90 | 46033 |
| 2024-08-23 | 7.24 | $6.34 | 106700 |
| 2024-08-22 | 7.56 | $6.31 | 48923 |
| 2024-08-21 | 7.93 | $6.83 | 52508 |
| 2024-08-20 | 8.26 | $7.37 | 65415 |
| 2024-08-19 | 8.54 | $7.87 | 41147 |
| 2024-08-16 | 8.76 | $8.76 | 23763 |
| 2024-08-15 | 8.83 | $8.72 | 29900 |
| 2024-08-14 | 8.92 | $9.25 | 7300 |
| 2024-08-13 | 8.92 | $8.86 | 9810 |
| 2024-08-12 | 9.01 | $9.11 | 25200 |
| 2024-08-09 | 9.06 | $8.91 | 7400 |
| 2024-08-08 | 9.16 | $9.10 | 20138 |
| 2024-08-07 | 9.24 | $9.05 | 47500 |
| 2024-08-06 | 9.35 | $9.12 | 40705 |
| 2024-08-05 | 9.47 | $9.08 | 14136 |
| 2024-08-02 | 9.62 | $9.43 | 20418 |
| 2024-08-01 | 9.72 | $9.20 | 26300 |
| 2024-07-31 | 9.89 | $9.70 | 25800 |
| 2024-07-30 | 9.99 | $9.48 | 18135 |
| 2024-07-29 | 10.15 | $9.68 | 23532 |
| 2024-07-26 | 10.29 | $10.09 | 25100 |
| 2024-07-25 | 10.37 | $9.97 | 21737 |
| 2024-07-24 | 10.50 | $9.99 | 28114 |
| 2024-07-23 | 10.64 | $10.35 | 49400 |
| 2024-07-22 | 10.73 | $10.84 | 33339 |
| 2024-07-19 | 10.73 | $10.82 | 30912 |
| 2024-07-18 | 10.74 | $10.49 | 71131 |
| 2024-07-17 | 10.82 | $10.96 | 18582 |
| 2024-07-16 | 10.81 | $11.14 | 39011 |
| 2024-07-15 | 10.77 | $11.38 | 60059 |
| 2024-07-12 | 10.67 | $11.28 | 30280 |
| 2024-07-11 | 10.58 | $11.30 | 26539 |
| 2024-07-10 | 10.47 | $10.79 | 18689 |
| 2024-07-09 | 10.45 | $10.78 | 62118 |
| 2024-07-08 | 10.44 | $11.25 | 50745 |
| 2024-07-05 | 10.33 | $10.40 | 65277 |
| 2024-07-03 | 10.38 | $10.30 | 83535 |
| 2024-07-02 | 10.47 | $9.96 | 92572 |
| 2024-07-01 | 10.64 | $10.53 | 64816 |
| 2024-06-28 | 10.73 | $10.31 | 207159 |
| 2024-06-27 | 10.88 | $11.83 | 65717 |
| 2024-06-26 | 10.73 | $11.60 | 88830 |
| 2024-06-25 | 10.62 | $11.60 | 91344 |
| 2024-06-24 | 10.49 | $11.37 | 91735 |
| 2024-06-21 | 10.39 | $10.81 | 937098 |
| 2024-06-20 | 10.40 | $9.51 | 37099 |
| 2024-06-18 | 10.69 | $10.10 | 33261 |
| 2024-06-17 | 10.90 | $10.65 | 33341 |
| 2024-06-14 | 11.04 | $10.13 | 45144 |
| 2024-06-13 | 11.31 | $10.78 | 64849 |
| 2024-06-12 | 11.50 | $9.50 | 48301 |
| 2024-06-11 | 11.98 | $8.79 | 188490 |
| 2024-06-10 | 12.70 | $10.08 | 301415 |
| 2024-06-07 | 13.26 | $10.89 | 201859 |
| 2024-06-06 | 13.74 | $10.23 | 304395 |
| 2024-06-05 | 14.43 | $11.87 | 172061 |
| 2024-06-04 | 14.88 | $13.80 | 134146 |
| 2024-06-03 | 15.00 | $13.34 | 167574 |
| 2024-05-31 | 15.22 | $13.39 | 176338 |
| 2024-05-30 | 15.47 | $15.66 | 141411 |
| 2024-05-29 | 15.26 | $16.98 | 206483 |
| 2024-05-28 | 14.74 | $19.89 | 369658 |
| 2024-05-24 | 13.51 | $14.14 | 53542 |
| 2024-05-23 | 13.29 | $13.80 | 28672 |
| 2024-05-22 | 13.10 | $13.50 | 18788 |
| 2024-05-21 | 12.95 | $13.77 | 72038 |
| 2024-05-20 | 12.70 | $13.05 | 42339 |
| 2024-05-17 | 12.57 | $13.29 | 42269 |
| 2024-05-16 | 12.36 | $12.68 | 12831 |
| 2024-05-15 | 12.25 | $12.50 | 27829 |
| 2024-05-14 | 12.15 | $12.42 | 71674 |
| 2024-05-13 | 12.05 | $12.43 | 16439 |
| 2024-05-10 | 11.93 | $12.94 | 36285 |
| 2024-05-09 | 11.69 | $12.85 | 43827 |
| 2024-05-08 | 11.42 | $12.15 | 20668 |
| 2024-05-07 | 11.25 | $12.10 | 15005 |
| 2024-05-06 | 11.07 | $11.70 | 32290 |
| 2024-05-03 | 10.95 | $11.45 | 31999 |
| 2024-05-02 | 10.86 | $11.80 | 33883 |
| 2024-05-01 | 10.68 | $11.55 | 37930 |
| 2024-04-30 | 10.52 | $11.03 | 48585 |
| 2024-04-29 | 10.46 | $10.49 | 25903 |
| 2024-04-26 | 10.50 | $10.49 | 23884 |
| 2024-04-25 | 10.54 | $12.10 | 77310 |
| 2024-04-24 | 10.26 | $10.55 | 72092 |
| 2024-04-23 | 10.26 | $10.50 | 25549 |
| 2024-04-22 | 10.28 | $10.44 | 18285 |
| 2024-04-19 | 10.31 | $10.30 | 15275 |
| 2024-04-18 | 10.38 | $10.50 | 60626 |
| 2024-04-17 | 10.43 | $9.94 | 8066 |
| 2024-04-16 | 10.61 | $10.40 | 8327 |
| 2024-04-15 | 10.72 | $10.49 | 14461 |
| 2024-04-12 | 10.83 | $10.50 | 130936 |
| 2024-04-11 | 10.96 | $11.00 | 10310 |
| 2024-04-10 | 11.01 | $11.00 | 15817 |
| 2024-04-09 | 11.07 | $10.65 | 6366 |
| 2024-04-08 | 11.21 | $11.00 | 6600 |
| 2024-04-05 | 11.31 | $10.99 | 5400 |
| 2024-04-04 | 11.43 | $11.09 | 7900 |
| 2024-04-03 | 11.55 | $10.85 | 40600 |
| 2024-04-02 | 11.74 | $10.98 | 17100 |
| 2024-04-01 | 11.94 | $11.00 | 9800 |
| 2024-03-28 | 12.16 | $11.29 | 23100 |
| 2024-03-27 | 12.37 | $10.71 | 15000 |
| 2024-03-26 | 12.72 | $10.94 | 30700 |
| 2024-03-25 | 13.09 | $11.05 | 26100 |
| 2024-03-22 | 13.49 | $11.00 | 57100 |
| 2024-03-21 | 13.96 | $11.50 | 5300 |
| 2024-03-20 | 14.39 | $11.48 | 35400 |
| 2024-03-19 | 14.90 | $11.41 | 25800 |
| 2024-03-18 | 15.49 | $11.06 | 62200 |
| 2024-03-15 | 16.24 | $12.00 | 29600 |
| 2024-03-14 | 16.91 | $19.40 | 19000 |
| 2024-03-13 | 16.11 | $18.38 | 17800 |
| 2024-03-12 | 15.39 | $21.00 | 94000 |
| 2024-03-11 | 13.98 | $29.27 | 799400 |
| 2024-03-08 | 10.61 | $10.40 | 13200 |
| 2024-03-07 | 10.66 | $10.30 | 16300 |
| 2024-03-06 | 10.74 | $10.73 | 12900 |
| 2024-03-05 | 10.75 | $10.43 | 19900 |
| 2024-03-04 | 10.82 | $10.78 | 17500 |
| 2024-03-01 | 10.82 | $10.77 | 230600 |
| 2024-02-29 | 10.83 | $10.83 | 709100 |
| 2024-02-28 | 10.83 | $10.83 | 155100 |
| 2024-02-27 | 10.83 | $10.83 | 158900 |
| 2024-02-26 | 10.83 | $10.82 | 265700 |
| 2024-02-23 | 10.83 | $10.82 | 188100 |
| 2024-02-22 | 10.84 | $10.82 | — |
| 2024-02-21 | 10.84 | $10.82 | 147800 |
| 2024-02-20 | 10.84 | $10.82 | — |
| 2024-02-16 | 10.84 | $10.82 | 151700 |
| 2024-02-15 | 10.84 | $10.82 | 400 |
| 2024-02-14 | 10.84 | $10.83 | 10100 |
| 2024-02-13 | 10.84 | $10.83 | 55300 |
| 2024-02-12 | 10.84 | $10.83 | 2500 |
| 2024-02-09 | 10.84 | $10.81 | 100 |
| 2024-02-08 | 10.85 | $10.84 | 800 |
| 2024-02-07 | 10.85 | $10.88 | 200 |
| 2024-02-06 | 10.84 | $10.84 | 700 |
| 2024-02-05 | 10.83 | $10.81 | 150100 |
| 2024-02-02 | 10.83 | $10.81 | 150000 |
| 2024-02-01 | 10.83 | $10.90 | 200 |
| 2024-01-31 | 10.81 | $10.90 | 400 |
| 2024-01-30 | 10.79 | $10.80 | 200 |
| 2024-01-29 | 10.79 | $10.77 | 40100 |
| 2024-01-26 | 10.79 | $10.76 | 1500 |
| 2024-01-25 | 10.80 | $10.79 | 2400 |
| 2024-01-24 | 10.80 | $10.75 | 60000 |
| 2024-01-23 | 10.80 | $10.75 | 4200 |
| 2024-01-22 | 10.81 | $10.81 | — |
| 2024-01-19 | 10.81 | $10.81 | 507200 |
| 2024-01-18 | 10.80 | $10.81 | 177400 |
| 2024-01-17 | 10.80 | $10.82 | 15600 |
| 2024-01-16 | 10.79 | $10.82 | 45300 |
| 2024-01-12 | 10.78 | $10.81 | 749800 |
| 2024-01-11 | 10.77 | $10.79 | — |
| 2024-01-10 | 10.76 | $10.79 | 331700 |
| 2024-01-09 | 10.75 | $10.77 | 249100 |
| 2024-01-08 | 10.75 | $10.76 | 1700 |
| 2024-01-05 | 10.74 | $10.75 | — |
| 2024-01-04 | 10.74 | $10.75 | 200 |
| 2024-01-03 | 10.74 | $10.74 | — |
| 2024-01-02 | 10.73 | $10.74 | — |
| 2023-12-29 | 10.73 | $10.74 | — |
| 2023-12-28 | 10.73 | $10.74 | 164100 |
| 2023-12-27 | 10.72 | $10.72 | 5000 |
| 2023-12-26 | 10.72 | $10.72 | — |
| 2023-12-22 | 10.72 | $10.72 | — |
| 2023-12-21 | 10.72 | $10.72 | 56100 |
| 2023-12-20 | 10.72 | $10.69 | — |
| 2023-12-19 | 10.72 | $10.69 | 700 |
| 2023-12-18 | 10.73 | $10.70 | 200 |
| 2023-12-15 | 10.73 | $10.70 | 100 |
| 2023-12-14 | 10.73 | $10.70 | 28100 |
| 2023-12-13 | 10.74 | $10.75 | 400 |
| 2023-12-12 | 10.73 | $10.74 | — |
| 2023-12-11 | 10.73 | $10.74 | 200 |
| 2023-12-08 | 10.72 | $10.73 | 300 |
| 2023-12-07 | 10.72 | $10.73 | — |
| 2023-12-06 | 10.72 | $10.73 | — |
| 2023-12-05 | 10.71 | $10.73 | — |
| 2023-12-04 | 10.70 | $10.73 | 200 |
| 2023-12-01 | 10.70 | $10.70 | — |
| 2023-11-30 | 10.69 | $10.70 | 100 |
| 2023-11-29 | 10.69 | $10.70 | — |
| 2023-11-28 | 10.69 | $10.70 | 2000 |
| 2023-11-27 | 10.68 | $10.68 | — |
| 2023-11-24 | 10.68 | $10.68 | — |
| 2023-11-22 | 10.68 | $10.68 | — |
| 2023-11-21 | 10.68 | $10.68 | 11600 |
| 2023-11-20 | 10.68 | $10.68 | 15600 |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | 135200 |
| 2023-11-15 | 10.68 | $10.67 | — |
| 2023-11-14 | 10.68 | $10.67 | — |
| 2023-11-13 | 10.68 | $10.67 | 100 |
| 2023-11-10 | 10.68 | $10.66 | — |
| 2023-11-09 | 10.68 | $10.66 | — |
| 2023-11-08 | 10.68 | $10.66 | 7600 |
| 2023-11-07 | 10.68 | $10.66 | 5200 |
| 2023-11-06 | 10.69 | $10.67 | 39900 |
| 2023-11-03 | 10.69 | $10.67 | 100000 |
| 2023-11-02 | 10.69 | $10.67 | — |
| 2023-11-01 | 10.69 | $10.67 | 10200 |
| 2023-10-31 | 10.69 | $10.67 | 200000 |
| 2023-10-30 | 10.69 | $10.68 | — |
| 2023-10-27 | 10.69 | $10.68 | — |
| 2023-10-26 | 10.68 | $10.68 | 5700 |
| 2023-10-25 | 10.68 | $10.70 | — |
| 2023-10-24 | 10.67 | $10.70 | 200 |
| 2023-10-23 | 10.66 | $10.68 | 530200 |
| 2023-10-20 | 10.66 | $10.67 | — |
| 2023-10-19 | 10.65 | $10.67 | — |
| 2023-10-18 | 10.64 | $10.67 | 373800 |
| 2023-10-17 | 10.64 | $10.65 | — |
| 2023-10-16 | 10.63 | $10.65 | 6300 |
| 2023-10-13 | 10.62 | $10.63 | 300 |
| 2023-10-12 | 10.62 | $10.65 | 1000 |
| 2023-10-11 | 10.61 | $10.60 | — |
| 2023-10-10 | 10.61 | $10.60 | — |
| 2023-10-09 | 10.61 | $10.60 | — |
| 2023-10-06 | 10.61 | $10.60 | — |
| 2023-10-05 | 10.61 | $10.60 | — |
| 2023-10-04 | 10.61 | $10.60 | — |
| 2023-10-03 | 10.61 | $10.60 | — |
| 2023-10-02 | 10.61 | $10.60 | — |
| 2023-09-29 | 10.61 | $10.60 | — |
| 2023-09-28 | 10.62 | $10.60 | — |
| 2023-09-27 | 10.62 | $10.60 | — |
| 2023-09-26 | 10.61 | $10.60 | — |
| 2023-09-25 | 10.61 | $10.60 | — |
| 2023-09-22 | 10.61 | $10.60 | — |
| 2023-09-21 | 10.61 | $10.60 | — |
| 2023-09-20 | 10.61 | $10.60 | — |
| 2023-09-19 | 10.61 | $10.60 | 100 |
| 2023-09-18 | 10.61 | $10.60 | — |
| 2023-09-15 | 10.61 | $10.60 | — |
| 2023-09-14 | 10.60 | $10.60 | 400 |
| 2023-09-13 | 10.60 | $10.59 | 5600 |
| 2023-09-12 | 10.59 | $10.59 | 200 |
| 2023-09-11 | 10.59 | $10.60 | — |
| 2023-09-08 | 10.58 | $10.60 | 100 |
| 2023-09-07 | 10.58 | $10.57 | — |
| 2023-09-06 | 10.57 | $10.57 | — |
| 2023-09-05 | 10.57 | $10.57 | — |
| 2023-09-01 | 10.57 | $10.57 | — |
| 2023-08-31 | 10.56 | $10.57 | 5100 |
| 2023-08-30 | 10.55 | $10.57 | 131600 |
| 2023-08-29 | 10.55 | $10.58 | — |
| 2023-08-28 | 10.53 | $10.58 | 6300 |
| 2023-08-25 | 10.52 | $10.55 | — |
| 2023-08-24 | 10.51 | $10.55 | — |
| 2023-08-23 | 10.50 | $10.55 | 80000 |
| 2023-08-22 | 10.49 | $10.48 | 600 |
| 2023-08-21 | 10.49 | $10.50 | 400 |
| 2023-08-18 | 10.48 | $10.49 | 300 |
| 2023-08-17 | 10.48 | $10.48 | — |
| 2023-08-16 | 10.48 | $10.48 | — |
| 2023-08-15 | 10.48 | $10.48 | — |
| 2023-08-14 | 10.47 | $10.48 | — |
| 2023-08-11 | 10.47 | $10.48 | 1000 |
| 2023-08-10 | 10.47 | $10.47 | 52500 |
| 2023-08-09 | 10.46 | $10.45 | — |
| 2023-08-08 | 10.46 | $10.45 | — |
| 2023-08-07 | 10.47 | $10.45 | 700 |
| 2023-08-04 | 10.47 | $10.47 | — |
| 2023-08-03 | 10.47 | $10.47 | 3200 |
| 2023-08-02 | 10.46 | $10.47 | 100 |
| 2023-08-01 | 10.46 | $10.47 | — |
| 2023-07-31 | 10.45 | $10.47 | 1100 |
| 2023-07-28 | 10.45 | $10.45 | — |
| 2023-07-27 | 10.45 | $10.45 | — |
| 2023-07-26 | 10.44 | $10.45 | 400 |
| 2023-07-25 | 10.44 | $10.45 | 700 |
| 2023-07-24 | 10.44 | $10.43 | — |
| 2023-07-21 | 10.44 | $10.43 | 9600 |
| 2023-07-20 | 10.44 | $10.43 | 100 |
| 2023-07-19 | 10.44 | $10.43 | 100 |
| 2023-07-18 | 10.44 | $10.43 | 100 |
| 2023-07-17 | 10.44 | $10.43 | 100 |
| 2023-07-14 | 10.44 | $10.44 | 100 |
| 2023-07-13 | 10.43 | $10.44 | 1500 |
| 2023-07-12 | 10.43 | $10.42 | — |
| 2023-07-11 | 10.43 | $10.42 | 62700 |
| 2023-07-10 | 10.43 | $10.44 | 100 |
| 2023-07-07 | 10.43 | $10.44 | 254800 |
| 2023-07-06 | 10.42 | $10.41 | 150300 |
| 2023-07-05 | 10.42 | $10.42 | 300 |
| 2023-07-03 | 10.42 | $10.40 | — |
| 2023-06-30 | 10.43 | $10.40 | 200 |
| 2023-06-29 | 10.43 | $10.40 | 1300 |
| 2023-06-28 | 10.43 | $10.40 | 200 |
| 2023-06-27 | 10.44 | $10.43 | 100 |
| 2023-06-26 | 10.44 | $10.40 | 29900 |
| 2023-06-23 | 10.44 | $10.41 | 9700 |
| 2023-06-22 | 10.44 | $10.37 | 4300 |
| 2023-06-21 | 10.45 | $10.39 | 59000 |
| 2023-06-20 | 10.46 | $10.40 | 223400 |
| 2023-06-16 | 10.47 | $10.81 | 144700 |
| 2023-06-15 | 10.39 | $10.38 | 100200 |
| 2023-06-14 | 10.39 | $10.39 | 300 |
| 2023-06-13 | 10.39 | $10.39 | 2400 |
| 2023-06-12 | 10.39 | $10.38 | 2400 |
| 2023-06-09 | 10.39 | $10.40 | 382000 |
| 2023-06-08 | 10.38 | $10.39 | 112600 |
| 2023-06-07 | 10.38 | $10.41 | 113400 |
| 2023-06-06 | 10.37 | $10.38 | 3.1M |
| 2023-06-05 | 10.36 | $10.38 | 556900 |
| 2023-06-02 | 10.36 | $10.35 | 49000 |
| 2023-06-01 | 10.36 | $10.33 | 248600 |
| 2023-05-31 | 10.36 | $10.36 | — |
| 2023-05-30 | 10.36 | $10.36 | 25100 |
| 2023-05-26 | 10.36 | $10.35 | 78000 |
| 2023-05-25 | 10.36 | $10.35 | 60000 |
| 2023-05-24 | 10.36 | $10.35 | 5000 |
| 2023-05-23 | 10.35 | $10.35 | 717900 |
| 2023-05-22 | 10.35 | $10.35 | 85600 |
| 2023-05-19 | 10.35 | $10.35 | 6000 |
| 2023-05-18 | 10.35 | $10.35 | 60300 |
| 2023-05-17 | 10.34 | $10.35 | 540900 |
| 2023-05-16 | 10.34 | $10.36 | 1.0M |
| 2023-05-15 | 10.33 | $10.33 | — |
| 2023-05-12 | 10.33 | $10.33 | 100 |
| 2023-05-11 | 10.33 | $10.33 | 500 |
| 2023-05-10 | 10.33 | $10.32 | — |
| 2023-05-09 | 10.32 | $10.32 | — |
| 2023-05-08 | 10.32 | $10.32 | — |
| 2023-05-05 | 10.32 | $10.32 | — |
| 2023-05-04 | 10.32 | $10.32 | — |
| 2023-05-03 | 10.32 | $10.32 | 300 |
| 2023-05-02 | 10.31 | $10.31 | 270100 |
| 2023-05-01 | 10.31 | $10.31 | 382700 |
| 2023-04-28 | 10.31 | $10.31 | 2.5M |
| 2023-04-27 | 10.31 | $10.31 | 864600 |
| 2023-04-26 | 10.30 | $10.30 | 500 |
| 2023-04-25 | 10.30 | $10.30 | 500 |
| 2023-04-24 | 10.30 | $10.29 | 166400 |
| 2023-04-21 | 10.30 | $10.29 | 100 |
| 2023-04-20 | 10.30 | $10.30 | 600 |
| 2023-04-19 | 10.29 | $10.29 | 6700 |
| 2023-04-18 | 10.29 | $10.28 | 53900 |
| 2023-04-17 | 10.29 | $10.30 | — |
| 2023-04-14 | 10.29 | $10.30 | 5800 |
| 2023-04-13 | 10.28 | $10.30 | 400 |
| 2023-04-12 | 10.27 | $10.27 | 12800 |
| 2023-04-11 | 10.27 | $10.26 | 4000 |
| 2023-04-10 | 10.27 | $10.28 | — |
| 2023-04-06 | 10.27 | $10.28 | 777100 |
| 2023-04-05 | 10.26 | $10.26 | 21300 |
| 2023-04-04 | 10.26 | $10.26 | 2100 |
| 2023-04-03 | 10.26 | $10.26 | 35700 |
| 2023-03-31 | 10.26 | $10.25 | 1100 |
| 2023-03-30 | 10.26 | $10.25 | 2400 |
| 2023-03-29 | 10.25 | $10.25 | 15900 |
| 2023-03-28 | 10.25 | $10.25 | 152200 |
| 2023-03-27 | 10.25 | $10.25 | 183400 |
| 2023-03-24 | 10.25 | $10.24 | 16700 |
| 2023-03-23 | 10.25 | $10.24 | 600 |
| 2023-03-22 | 10.25 | $10.24 | 100 |
| 2023-03-21 | 10.25 | $10.24 | 330400 |
| 2023-03-20 | 10.25 | $10.24 | 144200 |
| 2023-03-17 | 10.25 | $10.23 | — |
| 2023-03-16 | 10.25 | $10.23 | 719700 |
| 2023-03-15 | 10.25 | $10.23 | 1500 |
| 2023-03-14 | 10.25 | $10.23 | 1800 |
| 2023-03-13 | 10.25 | $10.23 | 163300 |
| 2023-03-10 | 10.25 | $10.25 | 292100 |
| 2023-03-09 | 10.24 | $10.25 | 13900 |
| 2023-03-08 | 10.24 | $10.25 | 2.3M |
| 2023-03-07 | 10.23 | $10.23 | 5400 |
| 2023-03-06 | 10.22 | $10.23 | 13000 |
| 2023-03-03 | 10.22 | $10.23 | 5800 |
| 2023-03-02 | 10.21 | $10.21 | 7300 |
| 2023-03-01 | 10.21 | $10.22 | 5300 |
| 2023-02-28 | 10.21 | $10.22 | 6000 |
| 2023-02-27 | 10.20 | $10.19 | 2300 |
| 2023-02-24 | 10.20 | $10.20 | 400 |
| 2023-02-23 | 10.20 | $10.19 | — |
| 2023-02-22 | 10.20 | $10.19 | 13000 |
| 2023-02-21 | 10.20 | $10.19 | 500 |
| 2023-02-17 | 10.19 | $10.19 | 108300 |
| 2023-02-16 | 10.19 | $10.18 | 503700 |
| 2023-02-15 | 10.19 | $10.18 | 9700 |
| 2023-02-14 | 10.19 | $10.18 | 15200 |
| 2023-02-13 | 10.18 | $10.18 | 700 |
| 2023-02-10 | 10.18 | $10.18 | 5300 |
| 2023-02-09 | 10.18 | $10.18 | 18600 |
| 2023-02-08 | 10.17 | $10.16 | 600 |
| 2023-02-07 | 10.17 | $10.15 | 1500 |
| 2023-02-06 | 10.17 | $10.17 | — |
| 2023-02-03 | 10.17 | $10.17 | — |
| 2023-02-02 | 10.17 | $10.17 | 3100 |
| 2023-02-01 | 10.16 | $10.16 | 11600 |
| 2023-01-31 | 10.16 | $10.15 | 2000 |
| 2023-01-30 | 10.15 | $10.15 | 1200 |
| 2023-01-27 | 10.15 | $10.13 | — |
| 2023-01-26 | 10.15 | $10.13 | 600 |
| 2023-01-25 | 10.15 | $10.14 | 1600 |
| 2023-01-24 | 10.15 | $10.14 | 25900 |
| 2023-01-23 | 10.15 | $10.13 | 5400 |
| 2023-01-20 | 10.14 | $10.14 | 5700 |
| 2023-01-19 | 10.14 | $10.14 | 31700 |
| 2023-01-18 | 10.13 | $10.14 | 12500 |
| 2023-01-17 | 10.13 | $10.13 | 41400 |
| 2023-01-13 | 10.12 | $10.12 | 1100 |
| 2023-01-12 | 10.12 | $10.12 | 1900 |
| 2023-01-11 | 10.11 | $10.12 | 1700 |
| 2023-01-10 | 10.10 | $10.12 | 552600 |
| 2023-01-09 | 10.10 | $10.13 | 771600 |
| 2023-01-06 | 10.08 | $10.12 | 4.2M |
| 2023-01-05 | 10.07 | $10.09 | 106500 |
| 2023-01-04 | 10.06 | $10.07 | 306700 |
| 2023-01-03 | 10.06 | $10.07 | 400 |
| 2022-12-30 | 10.05 | $10.07 | 123000 |
| 2022-12-29 | 10.04 | $10.05 | — |
| 2022-12-28 | 10.04 | $10.05 | — |
| 2022-12-27 | 10.03 | $10.05 | 12500 |
| 2022-12-23 | 10.03 | $10.03 | 18400 |
| 2022-12-22 | 10.02 | $10.01 | 2000 |
| 2022-12-21 | 10.02 | $10.03 | — |
| 2022-12-20 | 10.02 | $10.03 | 1200 |
| 2022-12-19 | 10.01 | $10.02 | 30100 |
| 2022-12-16 | 10.01 | $10.02 | 400 |
| 2022-12-15 | 10.00 | $10.01 | 427000 |
| 2022-12-14 | 10.00 | $10.02 | 100 |
| 2022-12-13 | 9.99 | $10.02 | 11800 |
| 2022-12-12 | 9.98 | $9.98 | — |
| 2022-12-09 | 9.98 | $9.98 | — |
| 2022-12-08 | 9.98 | $9.98 | 15000 |
| 2022-12-07 | 9.98 | $9.99 | 15700 |
| 2022-12-06 | 9.98 | $9.95 | 10700 |
| 2022-12-05 | 9.98 | $9.98 | — |
| 2022-12-02 | 9.98 | $9.98 | 2800 |
| 2022-12-01 | 9.98 | $9.96 | — |
| 2022-11-30 | 9.98 | $9.96 | 34800 |
| 2022-11-29 | 9.98 | $10.00 | — |
| 2022-11-28 | 9.97 | $10.00 | 800 |
| 2022-11-25 | 9.96 | $9.96 | — |
| 2022-11-23 | 9.96 | $9.96 | 5900 |
| 2022-11-22 | 9.96 | $9.95 | — |
| 2022-11-21 | 9.96 | $9.95 | 200 |
| 2022-11-18 | 9.95 | $9.95 | — |
| 2022-11-17 | 9.95 | $9.95 | — |
| 2022-11-16 | 9.95 | $9.95 | 5100 |
| 2022-11-15 | 9.95 | $9.95 | — |
| 2022-11-14 | 9.95 | $9.95 | 100 |
| 2022-11-11 | 9.94 | $9.95 | 500 |
| 2022-11-10 | 9.94 | $9.98 | 368000 |
| 2022-11-09 | 9.93 | $9.94 | 2.8M |
| 2022-11-08 | 9.92 | $9.92 | — |
| 2022-11-07 | 9.92 | $9.92 | — |
| 2022-11-04 | 9.92 | $9.92 | — |
| 2022-11-03 | 9.92 | $9.92 | — |
| 2022-11-02 | 9.92 | $9.92 | 100 |
| 2022-11-01 | 9.92 | $9.95 | 46700 |
| 2022-10-31 | 9.91 | $9.92 | — |
| 2022-10-28 | 9.91 | $9.92 | 80400 |
| 2022-10-27 | 9.90 | $9.91 | 965400 |
| 2022-10-26 | 9.90 | $9.96 | 79300 |
| 2022-10-25 | 9.89 | $9.89 | 8000 |
| 2022-10-24 | 9.89 | $9.88 | 379300 |
| 2022-10-21 | 9.89 | $9.89 | — |
| 2022-10-20 | 9.89 | $9.89 | 9300 |
| 2022-10-19 | 9.89 | $9.86 | — |
| 2022-10-18 | 9.89 | $9.86 | 14100 |
| 2022-10-17 | 9.90 | $9.94 | 200 |
| 2022-10-14 | 9.89 | $9.86 | 19800 |
| 2022-10-13 | 9.89 | $9.86 | 100 |
| 2022-10-12 | 9.90 | $9.86 | — |
| 2022-10-11 | 9.90 | $9.86 | 4000 |
| 2022-10-10 | 9.91 | $9.85 | 6000 |
| 2022-10-07 | 9.92 | $9.92 | — |
| 2022-10-06 | 9.92 | $9.92 | 10000 |
| 2022-10-05 | 9.91 | $9.95 | — |
| 2022-10-04 | 9.90 | $9.95 | 200 |
| 2022-10-03 | 9.89 | $9.89 | 13800 |
| 2022-09-30 | 9.89 | $9.92 | — |
| 2022-09-29 | 9.88 | $9.92 | 860100 |
| 2022-09-28 | 9.87 | $9.92 | 36900 |
| 2022-09-27 | 9.86 | $9.90 | 50100 |
| 2022-09-26 | 9.85 | $9.89 | 69800 |
| 2022-09-23 | 9.84 | $9.88 | 340300 |
| 2022-09-22 | 9.84 | $9.84 | 167900 |
| 2022-09-21 | 9.84 | $9.83 | — |
| 2022-09-20 | 9.84 | $9.83 | — |
| 2022-09-19 | 9.84 | $9.83 | — |
| 2022-09-16 | 9.84 | $9.83 | — |
| 2022-09-15 | 9.85 | $9.83 | 400 |
| 2022-09-14 | 9.85 | $9.85 | 1000 |
| 2022-09-13 | 9.85 | $9.84 | — |
| 2022-09-12 | 9.86 | $9.84 | 200 |
| 2022-09-09 | 9.86 | $9.86 | — |
| 2022-09-08 | 9.86 | $9.86 | — |
| 2022-09-07 | 9.86 | $9.86 | 50100 |
| 2022-09-06 | 9.86 | $9.87 | 60900 |
| 2022-09-02 | 9.86 | $9.84 | 100 |
| 2022-09-01 | 9.86 | $9.84 | — |
| 2022-08-31 | 9.86 | $9.84 | — |
| 2022-08-30 | 9.87 | $9.84 | — |
| 2022-08-29 | 9.88 | $9.84 | 20200 |
| 2022-08-26 | 9.88 | $9.87 | — |
| 2022-08-25 | 9.88 | $9.87 | 700 |
| 2022-08-24 | 9.88 | $9.90 | — |
| 2022-08-23 | 9.88 | $9.90 | 4300 |
| 2022-08-22 | 9.87 | $9.86 | — |
| 2022-08-19 | 9.87 | $9.86 | — |
| 2022-08-18 | 9.88 | $9.86 | 200 |
| 2022-08-17 | 9.88 | $9.87 | — |
| 2022-08-16 | 9.88 | $9.87 | — |
| 2022-08-15 | 9.88 | $9.87 | — |
| 2022-08-12 | 9.88 | $9.87 | 200 |
| 2022-08-11 | 9.87 | $9.88 | — |
| 2022-08-10 | 9.87 | $9.88 | 100 |
| 2022-08-09 | 9.87 | $9.90 | 300 |
| 2022-08-08 | 9.86 | $9.90 | 2300 |
| 2022-08-05 | 9.85 | $9.85 | — |
| 2022-08-04 | 9.85 | $9.85 | — |
| 2022-08-03 | 9.85 | $9.85 | 2700 |
| 2022-08-02 | 9.85 | $9.85 | 500 |
| 2022-08-01 | 9.84 | $9.85 | 506300 |
| 2022-07-29 | 9.84 | $9.84 | — |
| 2022-07-28 | 9.84 | $9.84 | 604700 |
| 2022-07-27 | 9.84 | $9.83 | 300 |
| 2022-07-26 | 9.84 | $9.85 | 500 |
| 2022-07-25 | 9.84 | $9.84 | 33800 |
| 2022-07-22 | 9.84 | $9.85 | — |
| 2022-07-21 | 9.83 | $9.85 | 200 |
| 2022-07-20 | 9.83 | $9.83 | 6800 |
| 2022-07-19 | 9.83 | $9.82 | — |
| 2022-07-18 | 9.83 | $9.82 | — |
| 2022-07-15 | 9.83 | $9.82 | — |
| 2022-07-14 | 9.83 | $9.82 | — |
| 2022-07-13 | 9.83 | $9.82 | 600 |
| 2022-07-12 | 9.83 | $9.83 | — |
| 2022-07-11 | 9.83 | $9.83 | 100 |
| 2022-07-08 | 9.83 | $9.82 | 16900 |
| 2022-07-07 | 9.84 | $9.84 | 4700 |
| 2022-07-06 | 9.83 | $9.85 | 5600 |
| 2022-07-05 | 9.83 | $9.83 | 455200 |
| 2022-07-01 | 9.83 | $9.84 | 4600 |
| 2022-06-30 | 9.82 | $9.82 | 553700 |
| 2022-06-29 | 9.82 | $9.84 | 6100 |
| 2022-06-28 | 9.82 | $9.82 | 112500 |
| 2022-06-27 | 9.82 | $9.84 | 800 |
| 2022-06-24 | 9.82 | $9.81 | 59400 |
| 2022-06-23 | 9.82 | $9.82 | 542700 |
| 2022-06-22 | 9.81 | $9.81 | 18100 |
| 2022-06-21 | 9.82 | $9.82 | 22800 |
| 2022-06-17 | 9.81 | $9.85 | 515600 |
| 2022-06-16 | 9.81 | $9.80 | 115200 |
| 2022-06-15 | 9.81 | $9.82 | 316200 |
| 2022-06-14 | 9.80 | $9.86 | 300 |
| 2022-06-13 | 9.79 | $9.81 | 400 |
| 2022-06-10 | 9.79 | $9.80 | 20700 |
| 2022-06-09 | 9.79 | $9.84 | 45500 |
| 2022-06-08 | 9.78 | $9.80 | 956900 |
| 2022-06-07 | 9.77 | $9.79 | 37600 |
| 2022-06-06 | 9.77 | $9.79 | 127900 |
| 2022-06-03 | 9.77 | $9.78 | — |
| 2022-06-02 | 9.77 | $9.78 | 125500 |
| 2022-06-01 | 9.77 | $9.77 | — |
| 2022-05-31 | 9.77 | $9.77 | — |
| 2022-05-27 | 9.77 | $9.77 | — |
| 2022-05-26 | 9.78 | $9.77 | — |
| 2022-05-25 | 9.78 | $9.77 | — |
| 2022-05-24 | 9.79 | $9.77 | 28800 |
| 2022-05-23 | 9.79 | $9.77 | 400 |
| 2022-05-20 | 9.80 | $9.77 | — |
| 2022-05-19 | 9.81 | $9.77 | 18800 |
| 2022-05-18 | 9.82 | $9.80 | 2000 |
| 2022-05-17 | 9.82 | $9.78 | 600 |
| 2022-05-16 | 9.83 | $9.78 | 5000 |
| 2022-05-13 | 9.84 | $9.79 | 123600 |
| 2022-05-12 | 9.85 | $9.80 | 200 |
| 2022-05-11 | 9.86 | $9.83 | — |
| 2022-05-10 | 9.87 | $9.83 | — |
| 2022-05-09 | 9.87 | $9.83 | 5500 |
| 2022-05-06 | 9.88 | $9.90 | — |
| 2022-05-05 | 9.87 | $9.90 | — |
| 2022-05-04 | 9.86 | $9.90 | 200 |
| 2022-05-03 | 9.86 | $9.85 | — |
| 2022-05-02 | 9.85 | $9.85 | 1700 |
| 2022-04-29 | 9.85 | $9.83 | — |
| 2022-04-28 | 9.86 | $9.83 | — |
| 2022-04-27 | 9.86 | $9.83 | — |
| 2022-04-26 | 9.87 | $9.83 | 23300 |
| 2022-04-25 | 9.87 | $9.86 | 25200 |
| 2022-04-22 | 9.87 | $9.86 | 74800 |
| 2022-04-21 | 9.87 | $9.90 | — |
| 2022-04-20 | 9.86 | $9.90 | — |
| 2022-04-19 | 9.85 | $9.90 | — |
| 2022-04-18 | 9.83 | $9.90 | 100 |
| 2022-04-14 | 9.82 | $9.85 | 100 |
| 2022-04-13 | 9.81 | $9.86 | 216200 |
| 2022-04-12 | 9.80 | $9.81 | 300 |
| 2022-04-11 | 9.80 | $9.81 | 100 |
| 2022-04-08 | 9.80 | $9.79 | — |
| 2022-04-07 | 9.80 | $9.79 | 100 |
| 2022-04-06 | 9.80 | $9.82 | 32600 |
| 2022-04-05 | 9.79 | $9.79 | 61500 |
| 2022-04-04 | 9.79 | $9.80 | — |
| 2022-04-01 | 9.79 | $9.80 | — |
| 2022-03-31 | 9.79 | $9.80 | — |
| 2022-03-30 | 9.79 | $9.80 | — |
| 2022-03-29 | 9.79 | $9.80 | 100 |
| 2022-03-28 | 9.79 | $9.80 | 2500 |
| 2022-03-25 | 9.78 | $9.80 | — |
| 2022-03-24 | 9.78 | $9.80 | — |
| 2022-03-23 | 9.78 | $9.80 | 700 |
| 2022-03-22 | 9.78 | $9.80 | 51400 |
| 2022-03-21 | 9.77 | $9.80 | 200 |
| 2022-03-18 | 9.77 | $9.80 | 1200 |
| 2022-03-17 | 9.76 | $9.80 | 12800 |
| 2022-03-16 | 9.76 | $9.75 | 40500 |
| 2022-03-15 | 9.76 | $9.76 | 375500 |
| 2022-03-14 | 9.76 | $9.79 | — |
| 2022-03-11 | 9.76 | $9.79 | — |
| 2022-03-10 | 9.76 | $9.79 | — |
| 2022-03-09 | 9.75 | $9.79 | 500 |
| 2022-03-08 | 9.75 | $9.76 | 300 |
| 2022-03-07 | 9.75 | $9.75 | 25000 |
| 2022-03-04 | 9.76 | $9.75 | — |
| 2022-03-03 | 9.76 | $9.75 | 23900 |
| 2022-03-02 | 9.77 | $9.76 | 500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.91
2026-07-17
Close Price
$3.74
Vol: 954220
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.55
Average
8.15
Maximum
18.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.91 | $3.74 | 954220 |
| 2026-07-16 | 4.05 | $3.85 | 1.1M |
| 2026-07-15 | 4.18 | $3.99 | 852900 |
| 2026-07-14 | 4.29 | $4.01 | 848001 |
| 2026-07-13 | 4.43 | $3.96 | 1.3M |
| 2026-07-10 | 4.62 | $4.30 | 536532 |
| 2026-07-09 | 4.74 | $4.55 | 626535 |
| 2026-07-08 | 4.80 | $4.51 | 1.0M |
| 2026-07-07 | 4.90 | $4.53 | 1.0M |
| 2026-07-06 | 5.00 | $4.95 | 803000 |
| 2026-07-02 | 5.00 | $4.84 | 1.5M |
| 2026-07-01 | 5.02 | $5.18 | 1.8M |
| 2026-06-30 | 4.94 | $5.54 | 3.0M |
| 2026-06-29 | 4.72 | $4.60 | 710645 |
| 2026-06-26 | 4.75 | $4.56 | 1.9M |
| 2026-06-25 | 4.80 | $4.72 | 1.2M |
| 2026-06-24 | 4.81 | $4.96 | 1.8M |
| 2026-06-23 | 4.74 | $5.03 | 1.8M |
| 2026-06-22 | 4.63 | $4.88 | 1.8M |
| 2026-06-18 | 4.55 | $4.85 | 1.7M |
| 2026-06-17 | 4.45 | $4.38 | 1.3M |
| 2026-06-16 | 4.48 | $4.21 | 1.6M |
| 2026-06-15 | 4.57 | $4.14 | 1.3M |
| 2026-06-12 | 4.70 | $4.19 | 970536 |
| 2026-06-11 | 4.84 | $4.28 | 1.2M |
| 2026-06-10 | 4.97 | $4.13 | 1.8M |
| 2026-06-09 | 5.18 | $4.44 | 2.8M |
| 2026-06-08 | 5.33 | $4.64 | 1.7M |
| 2026-06-05 | 5.43 | $4.87 | 3.8M |
| 2026-06-04 | 5.48 | $5.79 | 3.6M |
| 2026-06-03 | 5.24 | $5.33 | 2.5M |
| 2026-06-02 | 5.08 | $5.48 | 3.5M |
| 2026-06-01 | 4.83 | $5.20 | 4.0M |
| 2026-05-29 | 4.60 | $4.49 | 2.0M |
| 2026-05-28 | 4.54 | $4.79 | 1.6M |
| 2026-05-27 | 4.37 | $4.87 | 3.1M |
| 2026-05-26 | 4.13 | $4.24 | 1.6M |
| 2026-05-22 | 4.03 | $4.37 | 2.6M |
| 2026-05-21 | 3.87 | $3.94 | 909700 |
| 2026-05-20 | 3.80 | $3.77 | 506236 |
| 2026-05-19 | 3.76 | $3.54 | 648133 |
| 2026-05-18 | 3.79 | $3.52 | 828745 |
| 2026-05-15 | 3.83 | $3.73 | 1.1M |
| 2026-05-14 | 3.80 | $3.92 | 1.1M |
| 2026-05-13 | 3.71 | $3.83 | 686541 |
| 2026-05-12 | 3.62 | $3.75 | 766300 |
| 2026-05-11 | 3.53 | $3.82 | 1.4M |
| 2026-05-08 | 3.40 | $3.55 | 720224 |
| 2026-05-07 | 3.32 | $3.48 | 440640 |
| 2026-05-06 | 3.24 | $3.50 | 773700 |
| 2026-05-05 | 3.15 | $3.08 | 297100 |
| 2026-05-04 | 3.16 | $3.10 | 283116 |
| 2026-05-01 | 3.17 | $3.14 | 323600 |
| 2026-04-30 | 3.16 | $3.08 | 330617 |
| 2026-04-29 | 3.18 | $3.01 | 278825 |
| 2026-04-28 | 3.21 | $3.14 | 152730 |
| 2026-04-27 | 3.22 | $3.19 | 285638 |
| 2026-04-24 | 3.21 | $3.18 | 183742 |
| 2026-04-23 | 3.19 | $3.17 | 158700 |
| 2026-04-22 | 3.18 | $3.21 | 181042 |
| 2026-04-21 | 3.15 | $3.27 | 277847 |
| 2026-04-20 | 3.10 | $3.25 | 313900 |
| 2026-04-17 | 3.03 | $3.30 | 438700 |
| 2026-04-16 | 2.94 | $3.12 | 266117 |
| 2026-04-15 | 2.89 | $2.99 | 312300 |
| 2026-04-14 | 2.86 | $3.02 | 263314 |
| 2026-04-13 | 2.83 | $3.00 | 395513 |
| 2026-04-10 | 2.79 | $2.98 | 326811 |
| 2026-04-09 | 2.75 | $3.01 | 305519 |
| 2026-04-08 | 2.70 | $2.86 | 275500 |
| 2026-04-07 | 2.69 | $2.73 | 287817 |
| 2026-04-06 | 2.71 | $2.83 | 427532 |
| 2026-04-02 | 2.72 | $2.68 | 424500 |
| 2026-04-01 | 2.77 | $2.59 | 382394 |
| 2026-03-31 | 2.87 | $2.51 | 1.2M |
| 2026-03-30 | 3.02 | $2.90 | 549800 |
| 2026-03-27 | 3.08 | $2.94 | 466545 |
| 2026-03-26 | 3.14 | $3.07 | 175345 |
| 2026-03-25 | 3.17 | $3.11 | 177635 |
| 2026-03-24 | 3.20 | $3.08 | 272828 |
| 2026-03-23 | 3.25 | $3.20 | 415460 |
| 2026-03-20 | 3.27 | $3.07 | 1.3M |
| 2026-03-19 | 3.33 | $3.19 | 323342 |
| 2026-03-18 | 3.37 | $3.25 | 238651 |
| 2026-03-17 | 3.40 | $3.36 | 198300 |
| 2026-03-16 | 3.40 | $3.31 | 185778 |
| 2026-03-13 | 3.42 | $3.25 | 385131 |
| 2026-03-12 | 3.45 | $3.40 | 261861 |
| 2026-03-11 | 3.45 | $3.40 | 373600 |
| 2026-03-10 | 3.45 | $3.46 | 282729 |
| 2026-03-09 | 3.42 | $3.51 | 224661 |
| 2026-03-06 | 3.37 | $3.51 | 386500 |
| 2026-03-05 | 3.31 | $3.50 | 559300 |
| 2026-03-04 | 3.24 | $3.29 | 200700 |
| 2026-03-03 | 3.22 | $3.26 | 478100 |
| 2026-03-02 | 3.20 | $3.40 | 365153 |
| 2026-02-27 | 3.14 | $3.23 | 413328 |
| 2026-02-26 | 3.12 | $3.18 | 394028 |
| 2026-02-25 | 3.12 | $3.09 | 454888 |
| 2026-02-24 | 3.14 | $3.20 | 367211 |
| 2026-02-23 | 3.13 | $3.10 | 358815 |
| 2026-02-20 | 3.16 | $3.24 | 290300 |
| 2026-02-19 | 3.14 | $3.30 | 268214 |
| 2026-02-18 | 3.11 | $3.25 | 300129 |
| 2026-02-17 | 3.09 | $3.27 | 202808 |
| 2026-02-13 | 3.06 | $3.22 | 420239 |
| 2026-02-12 | 3.04 | $3.04 | 369707 |
| 2026-02-11 | 3.08 | $3.09 | 442800 |
| 2026-02-10 | 3.11 | $3.32 | 567265 |
| 2026-02-09 | 3.08 | $3.18 | 239189 |
| 2026-02-06 | 3.08 | $3.23 | 587913 |
| 2026-02-05 | 3.08 | $2.89 | 751691 |
| 2026-02-04 | 3.19 | $3.21 | 424751 |
| 2026-02-03 | 3.22 | $3.19 | 336552 |
| 2026-02-02 | 3.28 | $3.25 | 484131 |
| 2026-01-30 | 3.32 | $3.22 | 594840 |
| 2026-01-29 | 3.39 | $3.25 | 434491 |
| 2026-01-28 | 3.46 | $3.30 | 594729 |
| 2026-01-27 | 3.54 | $3.40 | 1.2M |
| 2026-01-26 | 3.61 | $3.45 | 562100 |
| 2026-01-23 | 3.67 | $3.71 | 803000 |
| 2026-01-22 | 3.67 | $3.67 | 677100 |
| 2026-01-21 | 3.67 | $3.60 | 989043 |
| 2026-01-20 | 3.71 | $3.31 | 1.1M |
| 2026-01-16 | 3.84 | $3.37 | 709916 |
| 2026-01-15 | 3.98 | $3.51 | 1.3M |
| 2026-01-14 | 4.11 | $3.43 | 2.0M |
| 2026-01-13 | 4.29 | $3.97 | 333800 |
| 2026-01-12 | 4.33 | $4.17 | 352000 |
| 2026-01-09 | 4.32 | $4.20 | 306825 |
| 2026-01-08 | 4.29 | $4.12 | 268123 |
| 2026-01-07 | 4.27 | $4.01 | 316573 |
| 2026-01-06 | 4.28 | $4.26 | 519422 |
| 2026-01-05 | 4.20 | $4.13 | 503206 |
| 2026-01-02 | 4.15 | $4.19 | 461800 |
| 2025-12-31 | 4.07 | $3.94 | 943945 |
| 2025-12-30 | 4.04 | $4.18 | 1.9M |
| 2025-12-29 | 3.92 | $4.35 | 984600 |
| 2025-12-26 | 3.72 | $3.84 | 405500 |
| 2025-12-24 | 3.64 | $3.86 | 396300 |
| 2025-12-23 | 3.53 | $3.84 | 881700 |
| 2025-12-22 | 3.41 | $3.96 | 441702 |
| 2025-12-19 | 3.22 | $3.35 | 320000 |
| 2025-12-18 | 3.19 | $3.39 | 177221 |
| 2025-12-17 | 3.13 | $3.45 | 136687 |
| 2025-12-16 | 3.06 | $3.55 | 230489 |
| 2025-12-15 | 2.93 | $3.47 | 387200 |
| 2025-12-12 | 2.81 | $3.37 | 568361 |
| 2025-12-11 | 2.70 | $3.40 | 1.1M |
| 2025-12-10 | 2.56 | $2.94 | 575745 |
| 2025-12-09 | 2.55 | $2.83 | 332500 |
| 2025-12-08 | 2.58 | $2.78 | 227400 |
| 2025-12-05 | 2.65 | $2.80 | 234515 |
| 2025-12-04 | 2.73 | $2.95 | 322292 |
| 2025-12-03 | 2.79 | $3.16 | 290400 |
| 2025-12-02 | 2.81 | $2.78 | 408400 |
| 2025-12-01 | 2.96 | $2.89 | 643837 |
| 2025-11-28 | 3.12 | $3.26 | 314000 |
| 2025-11-26 | 3.21 | $3.22 | 673800 |
| 2025-11-25 | 3.34 | $3.12 | 751295 |
| 2025-11-24 | 3.54 | $3.31 | 941142 |
| 2025-11-21 | 3.73 | $3.55 | 359613 |
| 2025-11-20 | 3.90 | $3.69 | 507978 |
| 2025-11-19 | 4.07 | $3.99 | 105110 |
| 2025-11-18 | 4.18 | $4.05 | 127312 |
| 2025-11-17 | 4.31 | $4.08 | 198834 |
| 2025-11-14 | 4.46 | $4.36 | 234847 |
| 2025-11-13 | 4.55 | $4.25 | 188900 |
| 2025-11-12 | 4.71 | $4.62 | 78815 |
| 2025-11-11 | 4.79 | $4.72 | 81451 |
| 2025-11-10 | 4.85 | $4.79 | 69100 |
| 2025-11-07 | 4.91 | $4.80 | 173527 |
| 2025-11-06 | 4.98 | $4.77 | 103100 |
| 2025-11-05 | 5.08 | $4.97 | 144101 |
| 2025-11-04 | 5.14 | $4.96 | 111000 |
| 2025-11-03 | 5.21 | $5.21 | 156000 |
| 2025-10-31 | 5.23 | $5.16 | 84845 |
| 2025-10-30 | 5.26 | $5.05 | 83800 |
| 2025-10-29 | 5.33 | $5.16 | 133609 |
| 2025-10-28 | 5.38 | $5.32 | 91213 |
| 2025-10-27 | 5.39 | $5.25 | 90452 |
| 2025-10-24 | 5.43 | $5.35 | 132045 |
| 2025-10-23 | 5.44 | $5.28 | 91020 |
| 2025-10-22 | 5.47 | $5.19 | 231662 |
| 2025-10-21 | 5.54 | $5.09 | 301400 |
| 2025-10-20 | 5.64 | $5.55 | 261343 |
| 2025-10-17 | 5.63 | $5.29 | 203600 |
| 2025-10-16 | 5.69 | $5.50 | 581193 |
| 2025-10-15 | 5.69 | $6.59 | 1.0M |
| 2025-10-14 | 5.34 | $5.48 | 189000 |
| 2025-10-13 | 5.26 | $5.36 | 272972 |
| 2025-10-10 | 5.20 | $4.87 | 183383 |
| 2025-10-09 | 5.28 | $5.25 | 136418 |
| 2025-10-08 | 5.26 | $5.41 | 216835 |
| 2025-10-07 | 5.18 | $5.38 | 502714 |
| 2025-10-06 | 5.09 | $5.42 | 381700 |
| 2025-10-03 | 4.97 | $4.91 | 231309 |
| 2025-10-02 | 4.98 | $4.92 | 95546 |
| 2025-10-01 | 4.98 | $4.94 | 137485 |
| 2025-09-30 | 4.98 | $4.69 | 175739 |
| 2025-09-29 | 5.06 | $4.82 | 228216 |
| 2025-09-26 | 5.11 | $5.19 | 322633 |
| 2025-09-25 | 5.05 | $5.26 | 1.1M |
| 2025-09-24 | 4.96 | $5.08 | 62046 |
| 2025-09-23 | 4.90 | $5.00 | 104961 |
| 2025-09-22 | 4.86 | $4.85 | 126804 |
| 2025-09-19 | 4.85 | $4.74 | 519243 |
| 2025-09-18 | 4.87 | $4.84 | 184216 |
| 2025-09-17 | 4.86 | $4.93 | 151026 |
| 2025-09-16 | 4.82 | $4.85 | 132304 |
| 2025-09-15 | 4.80 | $5.08 | 136900 |
| 2025-09-12 | 4.70 | $4.65 | 139222 |
| 2025-09-11 | 4.71 | $4.81 | 194600 |
| 2025-09-10 | 4.68 | $4.67 | 96400 |
| 2025-09-09 | 4.68 | $4.68 | 74500 |
| 2025-09-08 | 4.67 | $4.74 | 136100 |
| 2025-09-05 | 4.65 | $4.52 | 56200 |
| 2025-09-04 | 4.69 | $4.60 | 42616 |
| 2025-09-03 | 4.72 | $4.59 | 72800 |
| 2025-09-02 | 4.75 | $4.55 | 55400 |
| 2025-08-29 | 4.80 | $4.60 | 59400 |
| 2025-08-28 | 4.85 | $4.76 | 46015 |
| 2025-08-27 | 4.86 | $4.87 | 102300 |
| 2025-08-26 | 4.82 | $4.76 | 161315 |
| 2025-08-25 | 4.82 | $4.78 | 65827 |
| 2025-08-22 | 4.81 | $4.77 | 147912 |
| 2025-08-21 | 4.79 | $4.72 | 59100 |
| 2025-08-20 | 4.79 | $4.72 | 49304 |
| 2025-08-19 | 4.78 | $4.70 | 58700 |
| 2025-08-18 | 4.77 | $4.76 | 75200 |
| 2025-08-15 | 4.74 | $4.96 | 109000 |
| 2025-08-14 | 4.65 | $5.02 | 316529 |
| 2025-08-13 | 4.51 | $4.76 | 80700 |
| 2025-08-12 | 4.42 | $4.66 | 91002 |
| 2025-08-11 | 4.34 | $4.72 | 98900 |
| 2025-08-08 | 4.23 | $4.48 | 38400 |
| 2025-08-07 | 4.17 | $4.51 | 78925 |
| 2025-08-06 | 4.09 | $4.23 | 68938 |
| 2025-08-05 | 4.09 | $4.11 | 76300 |
| 2025-08-04 | 4.13 | $4.19 | 73101 |
| 2025-08-01 | 4.15 | $3.98 | 95903 |
| 2025-07-31 | 4.25 | $4.12 | 71600 |
| 2025-07-30 | 4.32 | $4.01 | 76500 |
| 2025-07-29 | 4.45 | $4.16 | 104532 |
| 2025-07-28 | 4.56 | $4.37 | 65800 |
| 2025-07-25 | 4.63 | $4.59 | 65000 |
| 2025-07-24 | 4.64 | $4.63 | 105204 |
| 2025-07-23 | 4.65 | $4.62 | 131600 |
| 2025-07-22 | 4.65 | $4.70 | 207915 |
| 2025-07-21 | 4.64 | $4.39 | 105600 |
| 2025-07-18 | 4.72 | $4.62 | 90800 |
| 2025-07-17 | 4.74 | $4.66 | 127453 |
| 2025-07-16 | 4.75 | $4.39 | 108726 |
| 2025-07-15 | 4.85 | $4.40 | 85700 |
| 2025-07-14 | 4.96 | $4.81 | 115800 |
| 2025-07-11 | 4.97 | $4.68 | 111833 |
| 2025-07-10 | 5.02 | $4.65 | 128608 |
| 2025-07-09 | 5.09 | $4.79 | 81900 |
| 2025-07-08 | 5.12 | $4.80 | 184000 |
| 2025-07-07 | 5.15 | $5.12 | 147201 |
| 2025-07-03 | 5.08 | $5.48 | 265247 |
| 2025-07-02 | 4.88 | $5.18 | 323436 |
| 2025-07-01 | 4.72 | $4.78 | 200514 |
| 2025-06-30 | 4.66 | $4.63 | 292000 |
| 2025-06-27 | 4.62 | $4.56 | 2.7M |
| 2025-06-26 | 4.60 | $4.75 | 223804 |
| 2025-06-25 | 4.51 | $4.65 | 92149 |
| 2025-06-24 | 4.43 | $4.56 | 247800 |
| 2025-06-23 | 4.36 | $4.33 | 191409 |
| 2025-06-20 | 4.35 | $4.25 | 195000 |
| 2025-06-18 | 4.36 | $4.35 | 83200 |
| 2025-06-17 | 4.34 | $4.37 | 214300 |
| 2025-06-16 | 4.31 | $4.31 | 63605 |
| 2025-06-13 | 4.29 | $4.20 | 97023 |
| 2025-06-12 | 4.30 | $4.48 | 126587 |
| 2025-06-11 | 4.23 | $4.44 | 121904 |
| 2025-06-10 | 4.15 | $4.26 | 140300 |
| 2025-06-09 | 4.12 | $4.43 | 229142 |
| 2025-06-06 | 4.02 | $4.24 | 62400 |
| 2025-06-05 | 3.97 | $4.05 | 55900 |
| 2025-06-04 | 3.97 | $4.05 | 61400 |
| 2025-06-03 | 3.98 | $4.09 | 94200 |
| 2025-06-02 | 3.97 | $4.08 | 78324 |
| 2025-05-30 | 3.97 | $3.84 | 49820 |
| 2025-05-29 | 4.05 | $3.95 | 82544 |
| 2025-05-28 | 4.12 | $4.14 | 149307 |
| 2025-05-27 | 4.15 | $4.10 | 66800 |
| 2025-05-23 | 4.20 | $4.14 | 109319 |
| 2025-05-22 | 4.25 | $4.17 | 143500 |
| 2025-05-21 | 4.30 | $3.98 | 119713 |
| 2025-05-20 | 4.44 | $4.36 | 49100 |
| 2025-05-19 | 4.48 | $4.50 | 58500 |
| 2025-05-16 | 4.49 | $4.42 | 98696 |
| 2025-05-15 | 4.53 | $4.50 | 139800 |
| 2025-05-14 | 4.56 | $4.53 | 174300 |
| 2025-05-13 | 4.58 | $4.55 | 486547 |
| 2025-05-12 | 4.61 | $4.38 | 123427 |
| 2025-05-09 | 4.71 | $4.74 | 37507 |
| 2025-05-08 | 4.71 | $4.65 | 79925 |
| 2025-05-07 | 4.74 | $4.69 | 46744 |
| 2025-05-06 | 4.78 | $4.50 | 114938 |
| 2025-05-05 | 4.88 | $4.60 | 125668 |
| 2025-05-02 | 4.97 | $5.20 | 73023 |
| 2025-05-01 | 4.90 | $5.23 | 71816 |
| 2025-04-30 | 4.81 | $5.00 | 51700 |
| 2025-04-29 | 4.77 | $5.07 | 67414 |
| 2025-04-28 | 4.71 | $4.99 | 91209 |
| 2025-04-25 | 4.67 | $4.63 | 147200 |
| 2025-04-24 | 4.73 | $5.00 | 123900 |
| 2025-04-23 | 4.70 | $4.98 | 84024 |
| 2025-04-22 | 4.68 | $5.11 | 37900 |
| 2025-04-21 | 4.62 | $4.92 | 27030 |
| 2025-04-17 | 4.61 | $4.99 | 34538 |
| 2025-04-16 | 4.58 | $4.93 | 46536 |
| 2025-04-15 | 4.58 | $4.97 | 66644 |
| 2025-04-14 | 4.58 | $5.14 | 43233 |
| 2025-04-11 | 4.54 | $4.95 | 64303 |
| 2025-04-10 | 4.55 | $5.14 | 32500 |
| 2025-04-09 | 4.53 | $5.19 | 61300 |
| 2025-04-08 | 4.49 | $4.85 | 38137 |
| 2025-04-07 | 4.58 | $4.95 | 137804 |
| 2025-04-04 | 4.66 | $4.80 | 64703 |
| 2025-04-03 | 4.82 | $4.98 | 56737 |
| 2025-04-02 | 4.98 | $5.17 | 74190 |
| 2025-04-01 | 5.13 | $4.97 | 183700 |
| 2025-03-31 | 5.39 | $4.61 | 132437 |
| 2025-03-28 | 5.83 | $4.87 | 56238 |
| 2025-03-27 | 6.30 | $5.01 | 223200 |
| 2025-03-26 | 6.84 | $5.29 | 469025 |
| 2025-03-25 | 7.41 | $7.22 | 74701 |
| 2025-03-24 | 7.50 | $7.17 | 75942 |
| 2025-03-21 | 7.63 | $7.56 | 54700 |
| 2025-03-20 | 7.66 | $7.64 | 42319 |
| 2025-03-19 | 7.68 | $7.86 | 54340 |
| 2025-03-18 | 7.63 | $7.55 | 52900 |
| 2025-03-17 | 7.67 | $8.07 | 29100 |
| 2025-03-14 | 7.55 | $7.76 | 27125 |
| 2025-03-13 | 7.51 | $7.89 | 23116 |
| 2025-03-12 | 7.43 | $7.50 | 29317 |
| 2025-03-11 | 7.45 | $7.30 | 25900 |
| 2025-03-10 | 7.54 | $7.46 | 84226 |
| 2025-03-07 | 7.60 | $7.59 | 41800 |
| 2025-03-06 | 7.65 | $7.74 | 43600 |
| 2025-03-05 | 7.65 | $7.73 | 19336 |
| 2025-03-04 | 7.66 | $7.85 | 57600 |
| 2025-03-03 | 7.64 | $7.68 | 24200 |
| 2025-02-28 | 7.68 | $8.01 | 33937 |
| 2025-02-27 | 7.62 | $7.70 | 18015 |
| 2025-02-26 | 7.65 | $7.37 | 44108 |
| 2025-02-25 | 7.79 | $7.32 | 58800 |
| 2025-02-24 | 7.98 | $7.97 | 26900 |
| 2025-02-21 | 8.01 | $7.97 | 25377 |
| 2025-02-20 | 8.06 | $8.12 | 26500 |
| 2025-02-19 | 8.06 | $8.04 | 51255 |
| 2025-02-18 | 8.09 | $7.87 | 39664 |
| 2025-02-14 | 8.19 | $7.96 | 39700 |
| 2025-02-13 | 8.28 | $8.32 | 24447 |
| 2025-02-12 | 8.27 | $8.18 | 31235 |
| 2025-02-11 | 8.31 | $8.29 | 22200 |
| 2025-02-10 | 8.32 | $8.83 | 49331 |
| 2025-02-07 | 8.16 | $8.47 | 36450 |
| 2025-02-06 | 8.09 | $8.49 | 55136 |
| 2025-02-05 | 7.99 | $8.25 | 31400 |
| 2025-02-04 | 7.96 | $8.42 | 56800 |
| 2025-02-03 | 7.86 | $8.16 | 23119 |
| 2025-01-31 | 7.83 | $8.18 | 49947 |
| 2025-01-30 | 7.80 | $8.10 | 36900 |
| 2025-01-29 | 7.78 | $7.77 | 42042 |
| 2025-01-28 | 7.87 | $7.70 | 55258 |
| 2025-01-27 | 8.01 | $7.60 | 73700 |
| 2025-01-24 | 8.21 | $8.08 | 36730 |
| 2025-01-23 | 8.31 | $8.16 | 80000 |
| 2025-01-22 | 8.41 | $8.77 | 179105 |
| 2025-01-21 | 8.34 | $8.48 | 65825 |
| 2025-01-17 | 8.35 | $9.04 | 53600 |
| 2025-01-16 | 8.18 | $8.75 | 50200 |
| 2025-01-15 | 8.08 | $8.38 | 27936 |
| 2025-01-14 | 8.07 | $7.96 | 77725 |
| 2025-01-13 | 8.20 | $7.87 | 58000 |
| 2025-01-10 | 8.39 | $7.82 | 75400 |
| 2025-01-08 | 8.64 | $8.46 | 85631 |
| 2025-01-07 | 8.74 | $8.86 | 84500 |
| 2025-01-06 | 8.74 | $8.84 | 100921 |
| 2025-01-03 | 8.74 | $8.43 | 77600 |
| 2025-01-02 | 8.88 | $7.98 | 126111 |
| 2024-12-31 | 9.18 | $7.97 | 99955 |
| 2024-12-30 | 9.55 | $8.44 | 158581 |
| 2024-12-27 | 9.85 | $9.93 | 165186 |
| 2024-12-26 | 9.73 | $8.70 | 112254 |
| 2024-12-24 | 9.97 | $9.52 | 69137 |
| 2024-12-23 | 9.99 | $9.30 | 79748 |
| 2024-12-20 | 10.08 | $9.50 | 603300 |
| 2024-12-19 | 10.10 | $9.43 | 292071 |
| 2024-12-18 | 10.14 | $9.69 | 346800 |
| 2024-12-17 | 10.09 | $10.19 | 456304 |
| 2024-12-16 | 9.86 | $11.32 | 461888 |
| 2024-12-13 | 9.20 | $9.56 | 209700 |
| 2024-12-12 | 8.94 | $8.82 | 71600 |
| 2024-12-11 | 8.86 | $8.82 | 84606 |
| 2024-12-10 | 8.74 | $8.81 | 72200 |
| 2024-12-09 | 8.59 | $8.58 | 121800 |
| 2024-12-06 | 8.47 | $8.35 | 19910 |
| 2024-12-05 | 8.39 | $8.28 | 57248 |
| 2024-12-04 | 8.31 | $8.21 | 24400 |
| 2024-12-03 | 8.21 | $8.16 | 60414 |
| 2024-12-02 | 8.11 | $7.68 | 100407 |
| 2024-11-29 | 8.12 | $7.63 | 41600 |
| 2024-11-27 | 8.15 | $7.92 | 31400 |
| 2024-11-26 | 8.07 | $8.21 | 35659 |
| 2024-11-25 | 7.88 | $8.00 | 99300 |
| 2024-11-22 | 7.70 | $7.56 | 26436 |
| 2024-11-21 | 7.62 | $7.94 | 31400 |
| 2024-11-20 | 7.38 | $7.58 | 11762 |
| 2024-11-19 | 7.20 | $7.53 | 14800 |
| 2024-11-18 | 6.99 | $7.33 | 26554 |
| 2024-11-15 | 6.80 | $7.38 | 64900 |
| 2024-11-14 | 6.54 | $6.99 | 46959 |
| 2024-11-13 | 6.34 | $6.66 | 20800 |
| 2024-11-12 | 6.20 | $6.50 | 9532 |
| 2024-11-11 | 6.08 | $6.25 | 25138 |
| 2024-11-08 | 6.01 | $6.12 | 19941 |
| 2024-11-07 | 5.97 | $5.73 | 50340 |
| 2024-11-06 | 6.04 | $5.85 | 30118 |
| 2024-11-05 | 6.09 | $5.72 | 20234 |
| 2024-11-04 | 6.19 | $5.71 | 11200 |
| 2024-11-01 | 6.31 | $5.84 | 46800 |
| 2024-10-31 | 6.42 | $5.48 | 60939 |
| 2024-10-30 | 6.67 | $6.64 | 16047 |
| 2024-10-29 | 6.59 | $6.69 | 11313 |
| 2024-10-28 | 6.48 | $6.71 | 67600 |
| 2024-10-25 | 6.34 | $6.70 | 49500 |
| 2024-10-24 | 6.16 | $6.25 | 26812 |
| 2024-10-23 | 6.08 | $6.05 | 22800 |
| 2024-10-22 | 6.05 | $6.20 | 32837 |
| 2024-10-21 | 5.97 | $6.00 | 13400 |
| 2024-10-18 | 5.93 | $6.00 | 40300 |
| 2024-10-17 | 5.88 | $5.95 | 48400 |
| 2024-10-16 | 5.84 | $5.82 | 14200 |
| 2024-10-15 | 5.83 | $5.76 | 8807 |
| 2024-10-14 | 5.83 | $5.81 | 16000 |
| 2024-10-11 | 5.83 | $5.76 | 14436 |
| 2024-10-10 | 5.84 | $5.89 | 19400 |
| 2024-10-09 | 5.81 | $5.75 | 32995 |
| 2024-10-08 | 5.82 | $5.96 | 18100 |
| 2024-10-07 | 5.76 | $5.81 | 27500 |
| 2024-10-04 | 5.75 | $5.62 | 17900 |
| 2024-10-03 | 5.80 | $5.60 | 76600 |
| 2024-10-02 | 5.86 | $5.78 | 33100 |
| 2024-10-01 | 5.89 | $5.76 | 36100 |
| 2024-09-30 | 5.93 | $5.80 | 79736 |
| 2024-09-27 | 5.96 | $5.95 | 27614 |
| 2024-09-26 | 5.97 | $5.98 | 102731 |
| 2024-09-25 | 5.96 | $5.93 | 15631 |
| 2024-09-24 | 5.97 | $5.98 | 25362 |
| 2024-09-23 | 5.98 | $6.10 | 42814 |
| 2024-09-20 | 5.95 | $5.87 | 105200 |
| 2024-09-19 | 5.99 | $5.70 | 174804 |
| 2024-09-18 | 6.10 | $5.94 | 68104 |
| 2024-09-17 | 6.17 | $6.94 | 120093 |
| 2024-09-16 | 5.93 | $7.22 | 112500 |
| 2024-09-13 | 5.56 | $5.91 | 150780 |
| 2024-09-12 | 5.54 | $6.76 | 21148 |
| 2024-09-11 | 5.25 | $6.26 | 33520 |
| 2024-09-10 | 5.07 | $5.87 | 13258 |
| 2024-09-09 | 4.99 | $5.11 | 55422 |
| 2024-09-06 | 5.15 | $5.65 | 23045 |
| 2024-09-05 | 5.19 | $5.84 | 93700 |
| 2024-09-04 | 5.19 | $6.22 | 38300 |
| 2024-09-03 | 5.10 | $5.75 | 47703 |
| 2024-08-30 | 5.16 | $5.58 | 27200 |
| 2024-08-29 | 5.31 | $5.28 | 57900 |
| 2024-08-28 | 5.60 | $5.17 | 25621 |
| 2024-08-27 | 6.01 | $5.59 | 46943 |
| 2024-08-26 | 6.41 | $5.90 | 46033 |
| 2024-08-23 | 6.80 | $6.34 | 106700 |
| 2024-08-22 | 7.17 | $6.31 | 48923 |
| 2024-08-21 | 7.63 | $6.83 | 52508 |
| 2024-08-20 | 8.05 | $7.37 | 65415 |
| 2024-08-19 | 8.40 | $7.87 | 41147 |
| 2024-08-16 | 8.67 | $8.76 | 23763 |
| 2024-08-15 | 8.73 | $8.72 | 29900 |
| 2024-08-14 | 8.83 | $9.25 | 7300 |
| 2024-08-13 | 8.78 | $8.86 | 9810 |
| 2024-08-12 | 8.86 | $9.11 | 25200 |
| 2024-08-09 | 8.88 | $8.91 | 7400 |
| 2024-08-08 | 8.98 | $9.10 | 20138 |
| 2024-08-07 | 9.05 | $9.05 | 47500 |
| 2024-08-06 | 9.16 | $9.12 | 40705 |
| 2024-08-05 | 9.29 | $9.08 | 14136 |
| 2024-08-02 | 9.46 | $9.43 | 20418 |
| 2024-08-01 | 9.56 | $9.20 | 26300 |
| 2024-07-31 | 9.77 | $9.70 | 25800 |
| 2024-07-30 | 9.87 | $9.48 | 18135 |
| 2024-07-29 | 10.07 | $9.68 | 23532 |
| 2024-07-26 | 10.26 | $10.09 | 25100 |
| 2024-07-25 | 10.36 | $9.97 | 21737 |
| 2024-07-24 | 10.52 | $9.99 | 28114 |
| 2024-07-23 | 10.72 | $10.35 | 49400 |
| 2024-07-22 | 10.85 | $10.84 | 33339 |
| 2024-07-19 | 10.85 | $10.82 | 30912 |
| 2024-07-18 | 10.86 | $10.49 | 71131 |
| 2024-07-17 | 10.98 | $10.96 | 18582 |
| 2024-07-16 | 10.98 | $11.14 | 39011 |
| 2024-07-15 | 10.92 | $11.38 | 60059 |
| 2024-07-12 | 10.77 | $11.28 | 30280 |
| 2024-07-11 | 10.62 | $11.30 | 26539 |
| 2024-07-10 | 10.44 | $10.79 | 18689 |
| 2024-07-09 | 10.39 | $10.78 | 62118 |
| 2024-07-08 | 10.34 | $11.25 | 50745 |
| 2024-07-05 | 10.13 | $10.40 | 65277 |
| 2024-07-03 | 10.15 | $10.30 | 83535 |
| 2024-07-02 | 10.23 | $9.96 | 92572 |
| 2024-07-01 | 10.43 | $10.53 | 64816 |
| 2024-06-28 | 10.50 | $10.31 | 207159 |
| 2024-06-27 | 10.67 | $11.83 | 65717 |
| 2024-06-26 | 10.41 | $11.60 | 88830 |
| 2024-06-25 | 10.16 | $11.60 | 91344 |
| 2024-06-24 | 9.88 | $11.37 | 91735 |
| 2024-06-21 | 9.63 | $10.81 | 937098 |
| 2024-06-20 | 9.51 | $9.51 | 37099 |
| 2024-06-18 | 9.80 | $10.10 | 33261 |
| 2024-06-17 | 9.98 | $10.65 | 33341 |
| 2024-06-14 | 10.05 | $10.13 | 45144 |
| 2024-06-13 | 10.32 | $10.78 | 64849 |
| 2024-06-12 | 10.45 | $9.50 | 48301 |
| 2024-06-11 | 11.04 | $8.79 | 188490 |
| 2024-06-10 | 11.99 | $10.08 | 301415 |
| 2024-06-07 | 12.75 | $10.89 | 201859 |
| 2024-06-06 | 13.43 | $10.23 | 304395 |
| 2024-06-05 | 14.46 | $11.87 | 172061 |
| 2024-06-04 | 15.19 | $13.80 | 134146 |
| 2024-06-03 | 15.45 | $13.34 | 167574 |
| 2024-05-31 | 15.89 | $13.39 | 176338 |
| 2024-05-30 | 16.40 | $15.66 | 141411 |
| 2024-05-29 | 16.27 | $16.98 | 206483 |
| 2024-05-28 | 15.67 | $19.89 | 369658 |
| 2024-05-24 | 14.00 | $14.14 | 53542 |
| 2024-05-23 | 13.76 | $13.80 | 28672 |
| 2024-05-22 | 13.57 | $13.50 | 18788 |
| 2024-05-21 | 13.42 | $13.77 | 72038 |
| 2024-05-20 | 13.14 | $13.05 | 42339 |
| 2024-05-17 | 13.02 | $13.29 | 42269 |
| 2024-05-16 | 12.79 | $12.68 | 12831 |
| 2024-05-15 | 12.68 | $12.50 | 27829 |
| 2024-05-14 | 12.60 | $12.42 | 71674 |
| 2024-05-13 | 12.52 | $12.43 | 16439 |
| 2024-05-10 | 12.42 | $12.94 | 36285 |
| 2024-05-09 | 12.11 | $12.85 | 43827 |
| 2024-05-08 | 11.77 | $12.15 | 20668 |
| 2024-05-07 | 11.56 | $12.10 | 15005 |
| 2024-05-06 | 11.33 | $11.70 | 32290 |
| 2024-05-03 | 11.16 | $11.45 | 31999 |
| 2024-05-02 | 11.04 | $11.80 | 33883 |
| 2024-05-01 | 10.78 | $11.55 | 37930 |
| 2024-04-30 | 10.55 | $11.03 | 48585 |
| 2024-04-29 | 10.43 | $10.49 | 25903 |
| 2024-04-26 | 10.46 | $10.49 | 23884 |
| 2024-04-25 | 10.50 | $12.10 | 77310 |
| 2024-04-24 | 10.05 | $10.55 | 72092 |
| 2024-04-23 | 10.00 | $10.50 | 25549 |
| 2024-04-22 | 9.97 | $10.44 | 18285 |
| 2024-04-19 | 9.95 | $10.30 | 15275 |
| 2024-04-18 | 9.99 | $10.50 | 60626 |
| 2024-04-17 | 9.98 | $9.94 | 8066 |
| 2024-04-16 | 10.16 | $10.40 | 8327 |
| 2024-04-15 | 10.24 | $10.49 | 14461 |
| 2024-04-12 | 10.33 | $10.50 | 130936 |
| 2024-04-11 | 10.44 | $11.00 | 10310 |
| 2024-04-10 | 10.43 | $11.00 | 15817 |
| 2024-04-09 | 10.43 | $10.65 | 6366 |
| 2024-04-08 | 10.56 | $11.00 | 6600 |
| 2024-04-05 | 10.61 | $10.99 | 5400 |
| 2024-04-04 | 10.69 | $11.09 | 7900 |
| 2024-04-03 | 10.76 | $10.85 | 40600 |
| 2024-04-02 | 10.95 | $10.98 | 17100 |
| 2024-04-01 | 11.14 | $11.00 | 9800 |
| 2024-03-28 | 11.38 | $11.29 | 23100 |
| 2024-03-27 | 11.59 | $10.71 | 15000 |
| 2024-03-26 | 12.04 | $10.94 | 30700 |
| 2024-03-25 | 12.52 | $11.05 | 26100 |
| 2024-03-22 | 13.07 | $11.00 | 57100 |
| 2024-03-21 | 13.76 | $11.50 | 5300 |
| 2024-03-20 | 14.44 | $11.48 | 35400 |
| 2024-03-19 | 15.25 | $11.41 | 25800 |
| 2024-03-18 | 16.25 | $11.06 | 62200 |
| 2024-03-15 | 17.55 | $12.00 | 29600 |
| 2024-03-14 | 18.80 | $19.40 | 19000 |
| 2024-03-13 | 17.94 | $18.38 | 17800 |
| 2024-03-12 | 17.17 | $21.00 | 94000 |
| 2024-03-11 | 15.36 | $29.27 | 799400 |
| 2024-03-08 | 10.52 | $10.40 | 13200 |
| 2024-03-07 | 10.59 | $10.30 | 16300 |
| 2024-03-06 | 10.70 | $10.73 | 12900 |
| 2024-03-05 | 10.70 | $10.43 | 19900 |
| 2024-03-04 | 10.80 | $10.78 | 17500 |
| 2024-03-01 | 10.81 | $10.77 | 230600 |
| 2024-02-29 | 10.83 | $10.83 | 709100 |
| 2024-02-28 | 10.83 | $10.83 | 155100 |
| 2024-02-27 | 10.82 | $10.83 | 158900 |
| 2024-02-26 | 10.82 | $10.82 | 265700 |
| 2024-02-23 | 10.83 | $10.82 | 188100 |
| 2024-02-22 | 10.83 | $10.82 | — |
| 2024-02-21 | 10.83 | $10.82 | 147800 |
| 2024-02-20 | 10.83 | $10.82 | — |
| 2024-02-16 | 10.83 | $10.82 | 151700 |
| 2024-02-15 | 10.84 | $10.82 | 400 |
| 2024-02-14 | 10.84 | $10.83 | 10100 |
| 2024-02-13 | 10.84 | $10.83 | 55300 |
| 2024-02-12 | 10.84 | $10.83 | 2500 |
| 2024-02-09 | 10.85 | $10.81 | 100 |
| 2024-02-08 | 10.85 | $10.84 | 800 |
| 2024-02-07 | 10.85 | $10.88 | 200 |
| 2024-02-06 | 10.84 | $10.84 | 700 |
| 2024-02-05 | 10.84 | $10.81 | 150100 |
| 2024-02-02 | 10.84 | $10.81 | 150000 |
| 2024-02-01 | 10.84 | $10.90 | 200 |
| 2024-01-31 | 10.82 | $10.90 | 400 |
| 2024-01-30 | 10.79 | $10.80 | 200 |
| 2024-01-29 | 10.78 | $10.77 | 40100 |
| 2024-01-26 | 10.79 | $10.76 | 1500 |
| 2024-01-25 | 10.80 | $10.79 | 2400 |
| 2024-01-24 | 10.80 | $10.75 | 60000 |
| 2024-01-23 | 10.81 | $10.75 | 4200 |
| 2024-01-22 | 10.82 | $10.81 | — |
| 2024-01-19 | 10.82 | $10.81 | 507200 |
| 2024-01-18 | 10.81 | $10.81 | 177400 |
| 2024-01-17 | 10.81 | $10.82 | 15600 |
| 2024-01-16 | 10.80 | $10.82 | 45300 |
| 2024-01-12 | 10.79 | $10.81 | 749800 |
| 2024-01-11 | 10.78 | $10.79 | — |
| 2024-01-10 | 10.77 | $10.79 | 331700 |
| 2024-01-09 | 10.76 | $10.77 | 249100 |
| 2024-01-08 | 10.75 | $10.76 | 1700 |
| 2024-01-05 | 10.74 | $10.75 | — |
| 2024-01-04 | 10.74 | $10.75 | 200 |
| 2024-01-03 | 10.73 | $10.74 | — |
| 2024-01-02 | 10.73 | $10.74 | — |
| 2023-12-29 | 10.73 | $10.74 | — |
| 2023-12-28 | 10.72 | $10.74 | 164100 |
| 2023-12-27 | 10.72 | $10.72 | 5000 |
| 2023-12-26 | 10.71 | $10.72 | — |
| 2023-12-22 | 10.71 | $10.72 | — |
| 2023-12-21 | 10.71 | $10.72 | 56100 |
| 2023-12-20 | 10.71 | $10.69 | — |
| 2023-12-19 | 10.72 | $10.69 | 700 |
| 2023-12-18 | 10.72 | $10.70 | 200 |
| 2023-12-15 | 10.73 | $10.70 | 100 |
| 2023-12-14 | 10.74 | $10.70 | 28100 |
| 2023-12-13 | 10.74 | $10.75 | 400 |
| 2023-12-12 | 10.74 | $10.74 | — |
| 2023-12-11 | 10.73 | $10.74 | 200 |
| 2023-12-08 | 10.73 | $10.73 | 300 |
| 2023-12-07 | 10.72 | $10.73 | — |
| 2023-12-06 | 10.72 | $10.73 | — |
| 2023-12-05 | 10.71 | $10.73 | — |
| 2023-12-04 | 10.71 | $10.73 | 200 |
| 2023-12-01 | 10.70 | $10.70 | — |
| 2023-11-30 | 10.69 | $10.70 | 100 |
| 2023-11-29 | 10.69 | $10.70 | — |
| 2023-11-28 | 10.68 | $10.70 | 2000 |
| 2023-11-27 | 10.68 | $10.68 | — |
| 2023-11-24 | 10.68 | $10.68 | — |
| 2023-11-22 | 10.68 | $10.68 | — |
| 2023-11-21 | 10.68 | $10.68 | 11600 |
| 2023-11-20 | 10.68 | $10.68 | 15600 |
| 2023-11-17 | 10.67 | $10.68 | — |
| 2023-11-16 | 10.67 | $10.68 | 135200 |
| 2023-11-15 | 10.67 | $10.67 | — |
| 2023-11-14 | 10.67 | $10.67 | — |
| 2023-11-13 | 10.67 | $10.67 | 100 |
| 2023-11-10 | 10.67 | $10.66 | — |
| 2023-11-09 | 10.67 | $10.66 | — |
| 2023-11-08 | 10.67 | $10.66 | 7600 |
| 2023-11-07 | 10.68 | $10.66 | 5200 |
| 2023-11-06 | 10.68 | $10.67 | 39900 |
| 2023-11-03 | 10.68 | $10.67 | 100000 |
| 2023-11-02 | 10.69 | $10.67 | — |
| 2023-11-01 | 10.69 | $10.67 | 10200 |
| 2023-10-31 | 10.69 | $10.67 | 200000 |
| 2023-10-30 | 10.69 | $10.68 | — |
| 2023-10-27 | 10.69 | $10.68 | — |
| 2023-10-26 | 10.69 | $10.68 | 5700 |
| 2023-10-25 | 10.69 | $10.70 | — |
| 2023-10-24 | 10.68 | $10.70 | 200 |
| 2023-10-23 | 10.67 | $10.68 | 530200 |
| 2023-10-20 | 10.66 | $10.67 | — |
| 2023-10-19 | 10.65 | $10.67 | — |
| 2023-10-18 | 10.65 | $10.67 | 373800 |
| 2023-10-17 | 10.63 | $10.65 | — |
| 2023-10-16 | 10.63 | $10.65 | 6300 |
| 2023-10-13 | 10.62 | $10.63 | 300 |
| 2023-10-12 | 10.61 | $10.65 | 1000 |
| 2023-10-11 | 10.60 | $10.60 | — |
| 2023-10-10 | 10.60 | $10.60 | — |
| 2023-10-09 | 10.60 | $10.60 | — |
| 2023-10-06 | 10.60 | $10.60 | — |
| 2023-10-05 | 10.60 | $10.60 | — |
| 2023-10-04 | 10.61 | $10.60 | — |
| 2023-10-03 | 10.61 | $10.60 | — |
| 2023-10-02 | 10.61 | $10.60 | — |
| 2023-09-29 | 10.61 | $10.60 | — |
| 2023-09-28 | 10.61 | $10.60 | — |
| 2023-09-27 | 10.61 | $10.60 | — |
| 2023-09-26 | 10.61 | $10.60 | — |
| 2023-09-25 | 10.61 | $10.60 | — |
| 2023-09-22 | 10.61 | $10.60 | — |
| 2023-09-21 | 10.61 | $10.60 | — |
| 2023-09-20 | 10.61 | $10.60 | — |
| 2023-09-19 | 10.61 | $10.60 | 100 |
| 2023-09-18 | 10.61 | $10.60 | — |
| 2023-09-15 | 10.61 | $10.60 | — |
| 2023-09-14 | 10.61 | $10.60 | 400 |
| 2023-09-13 | 10.60 | $10.59 | 5600 |
| 2023-09-12 | 10.60 | $10.59 | 200 |
| 2023-09-11 | 10.60 | $10.60 | — |
| 2023-09-08 | 10.59 | $10.60 | 100 |
| 2023-09-07 | 10.59 | $10.57 | — |
| 2023-09-06 | 10.59 | $10.57 | — |
| 2023-09-05 | 10.58 | $10.57 | — |
| 2023-09-01 | 10.58 | $10.57 | — |
| 2023-08-31 | 10.58 | $10.57 | 5100 |
| 2023-08-30 | 10.57 | $10.57 | 131600 |
| 2023-08-29 | 10.56 | $10.58 | — |
| 2023-08-28 | 10.55 | $10.58 | 6300 |
| 2023-08-25 | 10.53 | $10.55 | — |
| 2023-08-24 | 10.52 | $10.55 | — |
| 2023-08-23 | 10.51 | $10.55 | 80000 |
| 2023-08-22 | 10.49 | $10.48 | 600 |
| 2023-08-21 | 10.49 | $10.50 | 400 |
| 2023-08-18 | 10.48 | $10.49 | 300 |
| 2023-08-17 | 10.48 | $10.48 | — |
| 2023-08-16 | 10.48 | $10.48 | — |
| 2023-08-15 | 10.48 | $10.48 | — |
| 2023-08-14 | 10.47 | $10.48 | — |
| 2023-08-11 | 10.47 | $10.48 | 1000 |
| 2023-08-10 | 10.46 | $10.47 | 52500 |
| 2023-08-09 | 10.46 | $10.45 | — |
| 2023-08-08 | 10.46 | $10.45 | — |
| 2023-08-07 | 10.47 | $10.45 | 700 |
| 2023-08-04 | 10.47 | $10.47 | — |
| 2023-08-03 | 10.47 | $10.47 | 3200 |
| 2023-08-02 | 10.46 | $10.47 | 100 |
| 2023-08-01 | 10.46 | $10.47 | — |
| 2023-07-31 | 10.45 | $10.47 | 1100 |
| 2023-07-28 | 10.45 | $10.45 | — |
| 2023-07-27 | 10.44 | $10.45 | — |
| 2023-07-26 | 10.44 | $10.45 | 400 |
| 2023-07-25 | 10.44 | $10.45 | 700 |
| 2023-07-24 | 10.43 | $10.43 | — |
| 2023-07-21 | 10.43 | $10.43 | 9600 |
| 2023-07-20 | 10.43 | $10.43 | 100 |
| 2023-07-19 | 10.43 | $10.43 | 100 |
| 2023-07-18 | 10.43 | $10.43 | 100 |
| 2023-07-17 | 10.43 | $10.43 | 100 |
| 2023-07-14 | 10.43 | $10.44 | 100 |
| 2023-07-13 | 10.43 | $10.44 | 1500 |
| 2023-07-12 | 10.42 | $10.42 | — |
| 2023-07-11 | 10.42 | $10.42 | 62700 |
| 2023-07-10 | 10.43 | $10.44 | 100 |
| 2023-07-07 | 10.42 | $10.44 | 254800 |
| 2023-07-06 | 10.41 | $10.41 | 150300 |
| 2023-07-05 | 10.42 | $10.42 | 300 |
| 2023-07-03 | 10.41 | $10.40 | — |
| 2023-06-30 | 10.42 | $10.40 | 200 |
| 2023-06-29 | 10.42 | $10.40 | 1300 |
| 2023-06-28 | 10.43 | $10.40 | 200 |
| 2023-06-27 | 10.44 | $10.43 | 100 |
| 2023-06-26 | 10.44 | $10.40 | 29900 |
| 2023-06-23 | 10.44 | $10.41 | 9700 |
| 2023-06-22 | 10.45 | $10.37 | 4300 |
| 2023-06-21 | 10.47 | $10.39 | 59000 |
| 2023-06-20 | 10.49 | $10.40 | 223400 |
| 2023-06-16 | 10.50 | $10.81 | 144700 |
| 2023-06-15 | 10.39 | $10.38 | 100200 |
| 2023-06-14 | 10.40 | $10.39 | 300 |
| 2023-06-13 | 10.39 | $10.39 | 2400 |
| 2023-06-12 | 10.39 | $10.38 | 2400 |
| 2023-06-09 | 10.39 | $10.40 | 382000 |
| 2023-06-08 | 10.39 | $10.39 | 112600 |
| 2023-06-07 | 10.38 | $10.41 | 113400 |
| 2023-06-06 | 10.37 | $10.38 | 3.1M |
| 2023-06-05 | 10.36 | $10.38 | 556900 |
| 2023-06-02 | 10.35 | $10.35 | 49000 |
| 2023-06-01 | 10.35 | $10.33 | 248600 |
| 2023-05-31 | 10.36 | $10.36 | — |
| 2023-05-30 | 10.36 | $10.36 | 25100 |
| 2023-05-26 | 10.36 | $10.35 | 78000 |
| 2023-05-25 | 10.36 | $10.35 | 60000 |
| 2023-05-24 | 10.36 | $10.35 | 5000 |
| 2023-05-23 | 10.35 | $10.35 | 717900 |
| 2023-05-22 | 10.35 | $10.35 | 85600 |
| 2023-05-19 | 10.35 | $10.35 | 6000 |
| 2023-05-18 | 10.35 | $10.35 | 60300 |
| 2023-05-17 | 10.34 | $10.35 | 540900 |
| 2023-05-16 | 10.34 | $10.36 | 1.0M |
| 2023-05-15 | 10.33 | $10.33 | — |
| 2023-05-12 | 10.33 | $10.33 | 100 |
| 2023-05-11 | 10.33 | $10.33 | 500 |
| 2023-05-10 | 10.32 | $10.32 | — |
| 2023-05-09 | 10.32 | $10.32 | — |
| 2023-05-08 | 10.32 | $10.32 | — |
| 2023-05-05 | 10.32 | $10.32 | — |
| 2023-05-04 | 10.32 | $10.32 | — |
| 2023-05-03 | 10.32 | $10.32 | 300 |
| 2023-05-02 | 10.31 | $10.31 | 270100 |
| 2023-05-01 | 10.31 | $10.31 | 382700 |
| 2023-04-28 | 10.31 | $10.31 | 2.5M |
| 2023-04-27 | 10.31 | $10.31 | 864600 |
| 2023-04-26 | 10.30 | $10.30 | 500 |
| 2023-04-25 | 10.30 | $10.30 | 500 |
| 2023-04-24 | 10.30 | $10.29 | 166400 |
| 2023-04-21 | 10.30 | $10.29 | 100 |
| 2023-04-20 | 10.30 | $10.30 | 600 |
| 2023-04-19 | 10.29 | $10.29 | 6700 |
| 2023-04-18 | 10.29 | $10.28 | 53900 |
| 2023-04-17 | 10.29 | $10.30 | — |
| 2023-04-14 | 10.29 | $10.30 | 5800 |
| 2023-04-13 | 10.28 | $10.30 | 400 |
| 2023-04-12 | 10.27 | $10.27 | 12800 |
| 2023-04-11 | 10.27 | $10.26 | 4000 |
| 2023-04-10 | 10.27 | $10.28 | — |
| 2023-04-06 | 10.26 | $10.28 | 777100 |
| 2023-04-05 | 10.26 | $10.26 | 21300 |
| 2023-04-04 | 10.26 | $10.26 | 2100 |
| 2023-04-03 | 10.25 | $10.26 | 35700 |
| 2023-03-31 | 10.25 | $10.25 | 1100 |
| 2023-03-30 | 10.25 | $10.25 | 2400 |
| 2023-03-29 | 10.25 | $10.25 | 15900 |
| 2023-03-28 | 10.25 | $10.25 | 152200 |
| 2023-03-27 | 10.25 | $10.25 | 183400 |
| 2023-03-24 | 10.24 | $10.24 | 16700 |
| 2023-03-23 | 10.24 | $10.24 | 600 |
| 2023-03-22 | 10.24 | $10.24 | 100 |
| 2023-03-21 | 10.24 | $10.24 | 330400 |
| 2023-03-20 | 10.24 | $10.24 | 144200 |
| 2023-03-17 | 10.24 | $10.23 | — |
| 2023-03-16 | 10.24 | $10.23 | 719700 |
| 2023-03-15 | 10.24 | $10.23 | 1500 |
| 2023-03-14 | 10.24 | $10.23 | 1800 |
| 2023-03-13 | 10.25 | $10.23 | 163300 |
| 2023-03-10 | 10.25 | $10.25 | 292100 |
| 2023-03-09 | 10.24 | $10.25 | 13900 |
| 2023-03-08 | 10.24 | $10.25 | 2.3M |
| 2023-03-07 | 10.23 | $10.23 | 5400 |
| 2023-03-06 | 10.22 | $10.23 | 13000 |
| 2023-03-03 | 10.22 | $10.23 | 5800 |
| 2023-03-02 | 10.21 | $10.21 | 7300 |
| 2023-03-01 | 10.21 | $10.22 | 5300 |
| 2023-02-28 | 10.20 | $10.22 | 6000 |
| 2023-02-27 | 10.20 | $10.19 | 2300 |
| 2023-02-24 | 10.20 | $10.20 | 400 |
| 2023-02-23 | 10.19 | $10.19 | — |
| 2023-02-22 | 10.19 | $10.19 | 13000 |
| 2023-02-21 | 10.19 | $10.19 | 500 |
| 2023-02-17 | 10.19 | $10.19 | 108300 |
| 2023-02-16 | 10.18 | $10.18 | 503700 |
| 2023-02-15 | 10.18 | $10.18 | 9700 |
| 2023-02-14 | 10.18 | $10.18 | 15200 |
| 2023-02-13 | 10.18 | $10.18 | 700 |
| 2023-02-10 | 10.18 | $10.18 | 5300 |
| 2023-02-09 | 10.17 | $10.18 | 18600 |
| 2023-02-08 | 10.17 | $10.16 | 600 |
| 2023-02-07 | 10.17 | $10.15 | 1500 |
| 2023-02-06 | 10.17 | $10.17 | — |
| 2023-02-03 | 10.17 | $10.17 | — |
| 2023-02-02 | 10.16 | $10.17 | 3100 |
| 2023-02-01 | 10.16 | $10.16 | 11600 |
| 2023-01-31 | 10.15 | $10.15 | 2000 |
| 2023-01-30 | 10.15 | $10.15 | 1200 |
| 2023-01-27 | 10.15 | $10.13 | — |
| 2023-01-26 | 10.15 | $10.13 | 600 |
| 2023-01-25 | 10.15 | $10.14 | 1600 |
| 2023-01-24 | 10.15 | $10.14 | 25900 |
| 2023-01-23 | 10.15 | $10.13 | 5400 |
| 2023-01-20 | 10.15 | $10.14 | 5700 |
| 2023-01-19 | 10.15 | $10.14 | 31700 |
| 2023-01-18 | 10.14 | $10.14 | 12500 |
| 2023-01-17 | 10.14 | $10.13 | 41400 |
| 2023-01-13 | 10.13 | $10.12 | 1100 |
| 2023-01-12 | 10.13 | $10.12 | 1900 |
| 2023-01-11 | 10.12 | $10.12 | 1700 |
| 2023-01-10 | 10.12 | $10.12 | 552600 |
| 2023-01-09 | 10.11 | $10.13 | 771600 |
| 2023-01-06 | 10.09 | $10.12 | 4.2M |
| 2023-01-05 | 10.08 | $10.09 | 106500 |
| 2023-01-04 | 10.07 | $10.07 | 306700 |
| 2023-01-03 | 10.06 | $10.07 | 400 |
| 2022-12-30 | 10.06 | $10.07 | 123000 |
| 2022-12-29 | 10.05 | $10.05 | — |
| 2022-12-28 | 10.04 | $10.05 | — |
| 2022-12-27 | 10.04 | $10.05 | 12500 |
| 2022-12-23 | 10.03 | $10.03 | 18400 |
| 2022-12-22 | 10.03 | $10.01 | 2000 |
| 2022-12-21 | 10.03 | $10.03 | — |
| 2022-12-20 | 10.02 | $10.03 | 1200 |
| 2022-12-19 | 10.02 | $10.02 | 30100 |
| 2022-12-16 | 10.01 | $10.02 | 400 |
| 2022-12-15 | 10.01 | $10.01 | 427000 |
| 2022-12-14 | 10.00 | $10.02 | 100 |
| 2022-12-13 | 9.99 | $10.02 | 11800 |
| 2022-12-12 | 9.98 | $9.98 | — |
| 2022-12-09 | 9.98 | $9.98 | — |
| 2022-12-08 | 9.98 | $9.98 | 15000 |
| 2022-12-07 | 9.98 | $9.99 | 15700 |
| 2022-12-06 | 9.98 | $9.95 | 10700 |
| 2022-12-05 | 9.98 | $9.98 | — |
| 2022-12-02 | 9.98 | $9.98 | 2800 |
| 2022-12-01 | 9.98 | $9.96 | — |
| 2022-11-30 | 9.98 | $9.96 | 34800 |
| 2022-11-29 | 9.98 | $10.00 | — |
| 2022-11-28 | 9.97 | $10.00 | 800 |
| 2022-11-25 | 9.96 | $9.96 | — |
| 2022-11-23 | 9.96 | $9.96 | 5900 |
| 2022-11-22 | 9.96 | $9.95 | — |
| 2022-11-21 | 9.96 | $9.95 | 200 |
| 2022-11-18 | 9.96 | $9.95 | — |
| 2022-11-17 | 9.96 | $9.95 | — |
| 2022-11-16 | 9.96 | $9.95 | 5100 |
| 2022-11-15 | 9.96 | $9.95 | — |
| 2022-11-14 | 9.95 | $9.95 | 100 |
| 2022-11-11 | 9.95 | $9.95 | 500 |
| 2022-11-10 | 9.95 | $9.98 | 368000 |
| 2022-11-09 | 9.93 | $9.94 | 2.8M |
| 2022-11-08 | 9.93 | $9.92 | — |
| 2022-11-07 | 9.93 | $9.92 | — |
| 2022-11-04 | 9.93 | $9.92 | — |
| 2022-11-03 | 9.93 | $9.92 | — |
| 2022-11-02 | 9.93 | $9.92 | 100 |
| 2022-11-01 | 9.93 | $9.95 | 46700 |
| 2022-10-31 | 9.92 | $9.92 | — |
| 2022-10-28 | 9.91 | $9.92 | 80400 |
| 2022-10-27 | 9.91 | $9.91 | 965400 |
| 2022-10-26 | 9.90 | $9.96 | 79300 |
| 2022-10-25 | 9.88 | $9.89 | 8000 |
| 2022-10-24 | 9.88 | $9.88 | 379300 |
| 2022-10-21 | 9.88 | $9.89 | — |
| 2022-10-20 | 9.88 | $9.89 | 9300 |
| 2022-10-19 | 9.88 | $9.86 | — |
| 2022-10-18 | 9.89 | $9.86 | 14100 |
| 2022-10-17 | 9.89 | $9.94 | 200 |
| 2022-10-14 | 9.88 | $9.86 | 19800 |
| 2022-10-13 | 9.89 | $9.86 | 100 |
| 2022-10-12 | 9.89 | $9.86 | — |
| 2022-10-11 | 9.90 | $9.86 | 4000 |
| 2022-10-10 | 9.92 | $9.85 | 6000 |
| 2022-10-07 | 9.93 | $9.92 | — |
| 2022-10-06 | 9.93 | $9.92 | 10000 |
| 2022-10-05 | 9.93 | $9.95 | — |
| 2022-10-04 | 9.92 | $9.95 | 200 |
| 2022-10-03 | 9.90 | $9.89 | 13800 |
| 2022-09-30 | 9.90 | $9.92 | — |
| 2022-09-29 | 9.89 | $9.92 | 860100 |
| 2022-09-28 | 9.88 | $9.92 | 36900 |
| 2022-09-27 | 9.86 | $9.90 | 50100 |
| 2022-09-26 | 9.85 | $9.89 | 69800 |
| 2022-09-23 | 9.84 | $9.88 | 340300 |
| 2022-09-22 | 9.83 | $9.84 | 167900 |
| 2022-09-21 | 9.83 | $9.83 | — |
| 2022-09-20 | 9.83 | $9.83 | — |
| 2022-09-19 | 9.83 | $9.83 | — |
| 2022-09-16 | 9.84 | $9.83 | — |
| 2022-09-15 | 9.84 | $9.83 | 400 |
| 2022-09-14 | 9.85 | $9.85 | 1000 |
| 2022-09-13 | 9.85 | $9.84 | — |
| 2022-09-12 | 9.85 | $9.84 | 200 |
| 2022-09-09 | 9.85 | $9.86 | — |
| 2022-09-08 | 9.85 | $9.86 | — |
| 2022-09-07 | 9.85 | $9.86 | 50100 |
| 2022-09-06 | 9.85 | $9.87 | 60900 |
| 2022-09-02 | 9.85 | $9.84 | 100 |
| 2022-09-01 | 9.85 | $9.84 | — |
| 2022-08-31 | 9.86 | $9.84 | — |
| 2022-08-30 | 9.86 | $9.84 | — |
| 2022-08-29 | 9.87 | $9.84 | 20200 |
| 2022-08-26 | 9.88 | $9.87 | — |
| 2022-08-25 | 9.88 | $9.87 | 700 |
| 2022-08-24 | 9.89 | $9.90 | — |
| 2022-08-23 | 9.88 | $9.90 | 4300 |
| 2022-08-22 | 9.87 | $9.86 | — |
| 2022-08-19 | 9.87 | $9.86 | — |
| 2022-08-18 | 9.88 | $9.86 | 200 |
| 2022-08-17 | 9.88 | $9.87 | — |
| 2022-08-16 | 9.88 | $9.87 | — |
| 2022-08-15 | 9.88 | $9.87 | — |
| 2022-08-12 | 9.88 | $9.87 | 200 |
| 2022-08-11 | 9.88 | $9.88 | — |
| 2022-08-10 | 9.88 | $9.88 | 100 |
| 2022-08-09 | 9.88 | $9.90 | 300 |
| 2022-08-08 | 9.87 | $9.90 | 2300 |
| 2022-08-05 | 9.85 | $9.85 | — |
| 2022-08-04 | 9.85 | $9.85 | — |
| 2022-08-03 | 9.85 | $9.85 | 2700 |
| 2022-08-02 | 9.85 | $9.85 | 500 |
| 2022-08-01 | 9.84 | $9.85 | 506300 |
| 2022-07-29 | 9.84 | $9.84 | — |
| 2022-07-28 | 9.84 | $9.84 | 604700 |
| 2022-07-27 | 9.84 | $9.83 | 300 |
| 2022-07-26 | 9.84 | $9.85 | 500 |
| 2022-07-25 | 9.84 | $9.84 | 33800 |
| 2022-07-22 | 9.84 | $9.85 | — |
| 2022-07-21 | 9.83 | $9.85 | 200 |
| 2022-07-20 | 9.83 | $9.83 | 6800 |
| 2022-07-19 | 9.83 | $9.82 | — |
| 2022-07-18 | 9.83 | $9.82 | — |
| 2022-07-15 | 9.83 | $9.82 | — |
| 2022-07-14 | 9.83 | $9.82 | — |
| 2022-07-13 | 9.83 | $9.82 | 600 |
| 2022-07-12 | 9.84 | $9.83 | — |
| 2022-07-11 | 9.84 | $9.83 | 100 |
| 2022-07-08 | 9.84 | $9.82 | 16900 |
| 2022-07-07 | 9.84 | $9.84 | 4700 |
| 2022-07-06 | 9.84 | $9.85 | 5600 |
| 2022-07-05 | 9.84 | $9.83 | 455200 |
| 2022-07-01 | 9.84 | $9.84 | 4600 |
| 2022-06-30 | 9.83 | $9.82 | 553700 |
| 2022-06-29 | 9.83 | $9.84 | 6100 |
| 2022-06-28 | 9.83 | $9.82 | 112500 |
| 2022-06-27 | 9.83 | $9.84 | 800 |
| 2022-06-24 | 9.82 | $9.81 | 59400 |
| 2022-06-23 | 9.83 | $9.82 | 542700 |
| 2022-06-22 | 9.82 | $9.81 | 18100 |
| 2022-06-21 | 9.83 | $9.82 | 22800 |
| 2022-06-17 | 9.83 | $9.85 | 515600 |
| 2022-06-16 | 9.81 | $9.80 | 115200 |
| 2022-06-15 | 9.82 | $9.82 | 316200 |
| 2022-06-14 | 9.81 | $9.86 | 300 |
| 2022-06-13 | 9.80 | $9.81 | 400 |
| 2022-06-10 | 9.79 | $9.80 | 20700 |
| 2022-06-09 | 9.79 | $9.84 | 45500 |
| 2022-06-08 | 9.77 | $9.80 | 956900 |
| 2022-06-07 | 9.77 | $9.79 | 37600 |
| 2022-06-06 | 9.76 | $9.79 | 127900 |
| 2022-06-03 | 9.76 | $9.78 | — |
| 2022-06-02 | 9.76 | $9.78 | 125500 |
| 2022-06-01 | 9.76 | $9.77 | — |
| 2022-05-31 | 9.76 | $9.77 | — |
| 2022-05-27 | 9.76 | $9.77 | — |
| 2022-05-26 | 9.76 | $9.77 | — |
| 2022-05-25 | 9.76 | $9.77 | — |
| 2022-05-24 | 9.77 | $9.77 | 28800 |
| 2022-05-23 | 9.77 | $9.77 | 400 |
| 2022-05-20 | 9.78 | $9.77 | — |
| 2022-05-19 | 9.79 | $9.77 | 18800 |
| 2022-05-18 | 9.80 | $9.80 | 2000 |
| 2022-05-17 | 9.80 | $9.78 | 600 |
| 2022-05-16 | 9.81 | $9.78 | 5000 |
| 2022-05-13 | 9.83 | $9.79 | 123600 |
| 2022-05-12 | 9.84 | $9.80 | 200 |
| 2022-05-11 | 9.86 | $9.83 | — |
| 2022-05-10 | 9.87 | $9.83 | — |
| 2022-05-09 | 9.88 | $9.83 | 5500 |
| 2022-05-06 | 9.89 | $9.90 | — |
| 2022-05-05 | 9.88 | $9.90 | — |
| 2022-05-04 | 9.87 | $9.90 | 200 |
| 2022-05-03 | 9.86 | $9.85 | — |
| 2022-05-02 | 9.86 | $9.85 | 1700 |
| 2022-04-29 | 9.86 | $9.83 | — |
| 2022-04-28 | 9.86 | $9.83 | — |
| 2022-04-27 | 9.87 | $9.83 | — |
| 2022-04-26 | 9.88 | $9.83 | 23300 |
| 2022-04-25 | 9.89 | $9.86 | 25200 |
| 2022-04-22 | 9.89 | $9.86 | 74800 |
| 2022-04-21 | 9.89 | $9.90 | — |
| 2022-04-20 | 9.88 | $9.90 | — |
| 2022-04-19 | 9.87 | $9.90 | — |
| 2022-04-18 | 9.85 | $9.90 | 100 |
| 2022-04-14 | 9.83 | $9.85 | 100 |
| 2022-04-13 | 9.82 | $9.86 | 216200 |
| 2022-04-12 | 9.81 | $9.81 | 300 |
| 2022-04-11 | 9.81 | $9.81 | 100 |
| 2022-04-08 | 9.80 | $9.79 | — |
| 2022-04-07 | 9.81 | $9.79 | 100 |
| 2022-04-06 | 9.81 | $9.82 | 32600 |
| 2022-04-05 | 9.80 | $9.79 | 61500 |
| 2022-04-04 | 9.81 | $9.80 | — |
| 2022-04-01 | 9.80 | $9.80 | — |
| 2022-03-31 | 9.80 | $9.80 | — |
| 2022-03-30 | 9.80 | $9.80 | — |
| 2022-03-29 | 9.80 | $9.80 | 100 |
| 2022-03-28 | 9.80 | $9.80 | 2500 |
| 2022-03-25 | 9.80 | $9.80 | — |
| 2022-03-24 | 9.79 | $9.80 | — |
| 2022-03-23 | 9.79 | $9.80 | 700 |
| 2022-03-22 | 9.79 | $9.80 | 51400 |
| 2022-03-21 | 9.78 | $9.80 | 200 |
| 2022-03-18 | 9.77 | $9.80 | 1200 |
| 2022-03-17 | 9.77 | $9.80 | 12800 |
| 2022-03-16 | 9.76 | $9.75 | 40500 |
| 2022-03-15 | 9.76 | $9.76 | 375500 |
| 2022-03-14 | 9.77 | $9.79 | — |
| 2022-03-11 | 9.76 | $9.79 | — |
| 2022-03-10 | 9.75 | $9.79 | — |
| 2022-03-09 | 9.75 | $9.79 | 500 |
| 2022-03-08 | 9.74 | $9.76 | 300 |
| 2022-03-07 | 9.74 | $9.75 | 25000 |
| 2022-03-04 | 9.74 | $9.75 | — |
| 2022-03-03 | 9.75 | $9.75 | 23900 |
| 2022-03-02 | 9.75 | $9.76 | 500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.22
2026-07-17
Close Price
$3.74
Vol: 954220
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.34
Average
53.91
Maximum
96.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.22 | $3.74 | 954220 |
| 2026-07-16 | 43.40 | $3.85 | 1.1M |
| 2026-07-15 | 44.91 | $3.99 | 852900 |
| 2026-07-14 | 45.12 | $4.01 | 848001 |
| 2026-07-13 | 44.49 | $3.96 | 1.3M |
| 2026-07-10 | 48.03 | $4.30 | 536532 |
| 2026-07-09 | 50.85 | $4.55 | 626535 |
| 2026-07-08 | 50.41 | $4.51 | 1.0M |
| 2026-07-07 | 50.62 | $4.53 | 1.0M |
| 2026-07-06 | 55.37 | $4.95 | 803000 |
| 2026-07-02 | 54.30 | $4.84 | 1.5M |
| 2026-07-01 | 58.40 | $5.18 | 1.8M |
| 2026-06-30 | 63.20 | $5.54 | 3.0M |
| 2026-06-29 | 53.78 | $4.60 | 710645 |
| 2026-06-26 | 53.30 | $4.56 | 1.9M |
| 2026-06-25 | 55.50 | $4.72 | 1.2M |
| 2026-06-24 | 58.98 | $4.96 | 1.8M |
| 2026-06-23 | 60.02 | $5.03 | 1.8M |
| 2026-06-22 | 58.53 | $4.88 | 1.8M |
| 2026-06-18 | 58.23 | $4.85 | 1.7M |
| 2026-06-17 | 53.27 | $4.38 | 1.3M |
| 2026-06-16 | 51.28 | $4.21 | 1.6M |
| 2026-06-15 | 50.46 | $4.14 | 1.3M |
| 2026-06-12 | 51.04 | $4.19 | 970536 |
| 2026-06-11 | 52.08 | $4.28 | 1.2M |
| 2026-06-10 | 50.49 | $4.13 | 1.8M |
| 2026-06-09 | 54.01 | $4.44 | 2.8M |
| 2026-06-08 | 56.41 | $4.64 | 1.7M |
| 2026-06-05 | 59.30 | $4.87 | 3.8M |
| 2026-06-04 | 73.63 | $5.79 | 3.6M |
| 2026-06-03 | 70.22 | $5.33 | 2.5M |
| 2026-06-02 | 73.15 | $5.48 | 3.5M |
| 2026-06-01 | 71.00 | $5.20 | 4.0M |
| 2026-05-29 | 64.06 | $4.49 | 2.0M |
| 2026-05-28 | 70.87 | $4.79 | 1.6M |
| 2026-05-27 | 72.83 | $4.87 | 3.1M |
| 2026-05-26 | 65.74 | $4.24 | 1.6M |
| 2026-05-22 | 69.28 | $4.37 | 2.6M |
| 2026-05-21 | 63.02 | $3.94 | 909700 |
| 2026-05-20 | 59.95 | $3.77 | 506236 |
| 2026-05-19 | 55.17 | $3.54 | 648133 |
| 2026-05-18 | 54.72 | $3.52 | 828745 |
| 2026-05-15 | 60.76 | $3.73 | 1.1M |
| 2026-05-14 | 67.12 | $3.92 | 1.1M |
| 2026-05-13 | 65.50 | $3.83 | 686541 |
| 2026-05-12 | 63.99 | $3.75 | 766300 |
| 2026-05-11 | 66.40 | $3.82 | 1.4M |
| 2026-05-08 | 61.03 | $3.55 | 720224 |
| 2026-05-07 | 59.43 | $3.48 | 440640 |
| 2026-05-06 | 60.10 | $3.50 | 773700 |
| 2026-05-05 | 48.56 | $3.08 | 297100 |
| 2026-05-04 | 49.20 | $3.10 | 283116 |
| 2026-05-01 | 50.47 | $3.14 | 323600 |
| 2026-04-30 | 48.58 | $3.08 | 330617 |
| 2026-04-29 | 46.30 | $3.01 | 278825 |
| 2026-04-28 | 50.23 | $3.14 | 152730 |
| 2026-04-27 | 51.83 | $3.19 | 285638 |
| 2026-04-24 | 51.54 | $3.18 | 183742 |
| 2026-04-23 | 51.25 | $3.17 | 158700 |
| 2026-04-22 | 52.41 | $3.21 | 181042 |
| 2026-04-21 | 54.16 | $3.27 | 277847 |
| 2026-04-20 | 53.67 | $3.25 | 313900 |
| 2026-04-17 | 55.07 | $3.30 | 438700 |
| 2026-04-16 | 50.68 | $3.12 | 266117 |
| 2026-04-15 | 47.14 | $2.99 | 312300 |
| 2026-04-14 | 47.89 | $3.02 | 263314 |
| 2026-04-13 | 47.36 | $3.00 | 395513 |
| 2026-04-10 | 46.84 | $2.98 | 326811 |
| 2026-04-09 | 47.51 | $3.01 | 305519 |
| 2026-04-08 | 43.71 | $2.86 | 275500 |
| 2026-04-07 | 40.14 | $2.73 | 287817 |
| 2026-04-06 | 42.09 | $2.83 | 427532 |
| 2026-04-02 | 37.79 | $2.68 | 424500 |
| 2026-04-01 | 35.04 | $2.59 | 382394 |
| 2026-03-31 | 32.52 | $2.51 | 1.2M |
| 2026-03-30 | 39.64 | $2.90 | 549800 |
| 2026-03-27 | 40.50 | $2.94 | 466545 |
| 2026-03-26 | 43.43 | $3.07 | 175345 |
| 2026-03-25 | 44.36 | $3.11 | 177635 |
| 2026-03-24 | 43.49 | $3.08 | 272828 |
| 2026-03-23 | 46.23 | $3.20 | 415460 |
| 2026-03-20 | 42.51 | $3.07 | 1.3M |
| 2026-03-19 | 45.26 | $3.19 | 323342 |
| 2026-03-18 | 46.69 | $3.25 | 238651 |
| 2026-03-17 | 49.42 | $3.36 | 198300 |
| 2026-03-16 | 48.11 | $3.31 | 185778 |
| 2026-03-13 | 46.53 | $3.25 | 385131 |
| 2026-03-12 | 50.16 | $3.40 | 261861 |
| 2026-03-11 | 50.16 | $3.40 | 373600 |
| 2026-03-10 | 51.61 | $3.46 | 282729 |
| 2026-03-09 | 52.82 | $3.51 | 224661 |
| 2026-03-06 | 52.82 | $3.51 | 386500 |
| 2026-03-05 | 52.62 | $3.50 | 559300 |
| 2026-03-04 | 48.23 | $3.29 | 200700 |
| 2026-03-03 | 47.57 | $3.26 | 478100 |
| 2026-03-02 | 50.42 | $3.40 | 365153 |
| 2026-02-27 | 46.74 | $3.23 | 413328 |
| 2026-02-26 | 45.62 | $3.18 | 394028 |
| 2026-02-25 | 43.58 | $3.09 | 454888 |
| 2026-02-24 | 45.56 | $3.20 | 367211 |
| 2026-02-23 | 43.33 | $3.10 | 358815 |
| 2026-02-20 | 45.83 | $3.24 | 290300 |
| 2026-02-19 | 46.93 | $3.30 | 268214 |
| 2026-02-18 | 45.90 | $3.25 | 300129 |
| 2026-02-17 | 46.24 | $3.27 | 202808 |
| 2026-02-13 | 45.28 | $3.22 | 420239 |
| 2026-02-12 | 41.70 | $3.04 | 369707 |
| 2026-02-11 | 42.43 | $3.09 | 442800 |
| 2026-02-10 | 45.96 | $3.32 | 567265 |
| 2026-02-09 | 43.23 | $3.18 | 239189 |
| 2026-02-06 | 43.98 | $3.23 | 587913 |
| 2026-02-05 | 36.89 | $2.89 | 751691 |
| 2026-02-04 | 41.60 | $3.21 | 424751 |
| 2026-02-03 | 41.15 | $3.19 | 336552 |
| 2026-02-02 | 42.07 | $3.25 | 484131 |
| 2026-01-30 | 41.45 | $3.22 | 594840 |
| 2026-01-29 | 41.87 | $3.25 | 434491 |
| 2026-01-28 | 42.57 | $3.30 | 594729 |
| 2026-01-27 | 43.94 | $3.40 | 1.2M |
| 2026-01-26 | 44.63 | $3.45 | 562100 |
| 2026-01-23 | 48.36 | $3.71 | 803000 |
| 2026-01-22 | 47.72 | $3.67 | 677100 |
| 2026-01-21 | 46.63 | $3.60 | 989043 |
| 2026-01-20 | 41.82 | $3.31 | 1.1M |
| 2026-01-16 | 42.57 | $3.37 | 709916 |
| 2026-01-15 | 44.34 | $3.51 | 1.3M |
| 2026-01-14 | 43.06 | $3.43 | 2.0M |
| 2026-01-13 | 50.55 | $3.97 | 333800 |
| 2026-01-12 | 53.85 | $4.17 | 352000 |
| 2026-01-09 | 54.35 | $4.20 | 306825 |
| 2026-01-08 | 53.24 | $4.12 | 268123 |
| 2026-01-07 | 51.71 | $4.01 | 316573 |
| 2026-01-06 | 55.65 | $4.26 | 519422 |
| 2026-01-05 | 53.92 | $4.13 | 503206 |
| 2026-01-02 | 54.86 | $4.19 | 461800 |
| 2025-12-31 | 51.50 | $3.94 | 943945 |
| 2025-12-30 | 55.25 | $4.18 | 1.9M |
| 2025-12-29 | 58.09 | $4.35 | 984600 |
| 2025-12-26 | 50.89 | $3.84 | 405500 |
| 2025-12-24 | 51.22 | $3.86 | 396300 |
| 2025-12-23 | 50.92 | $3.84 | 881700 |
| 2025-12-22 | 52.77 | $3.96 | 441702 |
| 2025-12-19 | 42.69 | $3.35 | 320000 |
| 2025-12-18 | 43.27 | $3.39 | 177221 |
| 2025-12-17 | 44.12 | $3.45 | 136687 |
| 2025-12-16 | 45.53 | $3.55 | 230489 |
| 2025-12-15 | 44.17 | $3.47 | 387200 |
| 2025-12-12 | 42.47 | $3.37 | 568361 |
| 2025-12-11 | 42.84 | $3.40 | 1.1M |
| 2025-12-10 | 34.48 | $2.94 | 575745 |
| 2025-12-09 | 32.23 | $2.83 | 332500 |
| 2025-12-08 | 31.21 | $2.78 | 227400 |
| 2025-12-05 | 31.39 | $2.80 | 234515 |
| 2025-12-04 | 32.73 | $2.95 | 322292 |
| 2025-12-03 | 34.70 | $3.16 | 290400 |
| 2025-12-02 | 27.15 | $2.78 | 408400 |
| 2025-12-01 | 28.04 | $2.89 | 643837 |
| 2025-11-28 | 31.33 | $3.26 | 314000 |
| 2025-11-26 | 30.49 | $3.22 | 673800 |
| 2025-11-25 | 28.42 | $3.12 | 751295 |
| 2025-11-24 | 30.04 | $3.31 | 941142 |
| 2025-11-21 | 32.24 | $3.55 | 359613 |
| 2025-11-20 | 33.60 | $3.69 | 507978 |
| 2025-11-19 | 36.77 | $3.99 | 105110 |
| 2025-11-18 | 37.44 | $4.05 | 127312 |
| 2025-11-17 | 37.77 | $4.08 | 198834 |
| 2025-11-14 | 40.95 | $4.36 | 234847 |
| 2025-11-13 | 39.03 | $4.25 | 188900 |
| 2025-11-12 | 43.54 | $4.62 | 78815 |
| 2025-11-11 | 44.87 | $4.72 | 81451 |
| 2025-11-10 | 45.80 | $4.79 | 69100 |
| 2025-11-07 | 45.93 | $4.80 | 173527 |
| 2025-11-06 | 45.49 | $4.77 | 103100 |
| 2025-11-05 | 47.96 | $4.97 | 144101 |
| 2025-11-04 | 47.82 | $4.96 | 111000 |
| 2025-11-03 | 50.94 | $5.21 | 156000 |
| 2025-10-31 | 50.33 | $5.16 | 84845 |
| 2025-10-30 | 48.99 | $5.05 | 83800 |
| 2025-10-29 | 50.27 | $5.16 | 133609 |
| 2025-10-28 | 52.17 | $5.32 | 91213 |
| 2025-10-27 | 51.41 | $5.25 | 90452 |
| 2025-10-24 | 52.54 | $5.35 | 132045 |
| 2025-10-23 | 51.83 | $5.28 | 91020 |
| 2025-10-22 | 50.94 | $5.19 | 231662 |
| 2025-10-21 | 49.96 | $5.09 | 301400 |
| 2025-10-20 | 54.73 | $5.55 | 261343 |
| 2025-10-17 | 52.29 | $5.29 | 203600 |
| 2025-10-16 | 54.55 | $5.50 | 581193 |
| 2025-10-15 | 69.32 | $6.59 | 1.0M |
| 2025-10-14 | 58.43 | $5.48 | 189000 |
| 2025-10-13 | 56.85 | $5.36 | 272972 |
| 2025-10-10 | 49.43 | $4.87 | 183383 |
| 2025-10-09 | 56.60 | $5.25 | 136418 |
| 2025-10-08 | 60.09 | $5.41 | 216835 |
| 2025-10-07 | 59.65 | $5.38 | 502714 |
| 2025-10-06 | 60.50 | $5.42 | 381700 |
| 2025-10-03 | 52.25 | $4.91 | 231309 |
| 2025-10-02 | 52.46 | $4.92 | 95546 |
| 2025-10-01 | 52.85 | $4.94 | 137485 |
| 2025-09-30 | 48.25 | $4.69 | 175739 |
| 2025-09-29 | 50.69 | $4.82 | 228216 |
| 2025-09-26 | 58.72 | $5.19 | 322633 |
| 2025-09-25 | 60.44 | $5.26 | 1.1M |
| 2025-09-24 | 57.39 | $5.08 | 62046 |
| 2025-09-23 | 55.96 | $5.00 | 104961 |
| 2025-09-22 | 53.15 | $4.85 | 126804 |
| 2025-09-19 | 50.98 | $4.74 | 519243 |
| 2025-09-18 | 53.11 | $4.84 | 184216 |
| 2025-09-17 | 55.08 | $4.93 | 151026 |
| 2025-09-16 | 53.62 | $4.85 | 132304 |
| 2025-09-15 | 58.82 | $5.08 | 136900 |
| 2025-09-12 | 50.26 | $4.65 | 139222 |
| 2025-09-11 | 54.25 | $4.81 | 194600 |
| 2025-09-10 | 51.02 | $4.67 | 96400 |
| 2025-09-09 | 51.27 | $4.68 | 74500 |
| 2025-09-08 | 52.71 | $4.74 | 136100 |
| 2025-09-05 | 47.56 | $4.52 | 56200 |
| 2025-09-04 | 49.42 | $4.60 | 42616 |
| 2025-09-03 | 49.19 | $4.59 | 72800 |
| 2025-09-02 | 48.27 | $4.55 | 55400 |
| 2025-08-29 | 49.33 | $4.60 | 59400 |
| 2025-08-28 | 52.84 | $4.76 | 46015 |
| 2025-08-27 | 55.42 | $4.87 | 102300 |
| 2025-08-26 | 53.25 | $4.76 | 161315 |
| 2025-08-25 | 53.70 | $4.78 | 65827 |
| 2025-08-22 | 53.51 | $4.77 | 147912 |
| 2025-08-21 | 52.61 | $4.72 | 59100 |
| 2025-08-20 | 52.61 | $4.72 | 49304 |
| 2025-08-19 | 52.27 | $4.70 | 58700 |
| 2025-08-18 | 53.35 | $4.76 | 75200 |
| 2025-08-15 | 57.09 | $4.96 | 109000 |
| 2025-08-14 | 58.25 | $5.02 | 316529 |
| 2025-08-13 | 54.43 | $4.76 | 80700 |
| 2025-08-12 | 52.85 | $4.66 | 91002 |
| 2025-08-11 | 53.92 | $4.72 | 98900 |
| 2025-08-08 | 50.10 | $4.48 | 38400 |
| 2025-08-07 | 50.59 | $4.51 | 78925 |
| 2025-08-06 | 45.82 | $4.23 | 68938 |
| 2025-08-05 | 43.60 | $4.11 | 76300 |
| 2025-08-04 | 44.76 | $4.19 | 73101 |
| 2025-08-01 | 40.83 | $3.98 | 95903 |
| 2025-07-31 | 42.76 | $4.12 | 71600 |
| 2025-07-30 | 40.67 | $4.01 | 76500 |
| 2025-07-29 | 42.69 | $4.16 | 104532 |
| 2025-07-28 | 45.71 | $4.37 | 65800 |
| 2025-07-25 | 49.16 | $4.59 | 65000 |
| 2025-07-24 | 49.81 | $4.63 | 105204 |
| 2025-07-23 | 49.66 | $4.62 | 131600 |
| 2025-07-22 | 50.88 | $4.70 | 207915 |
| 2025-07-21 | 45.99 | $4.39 | 105600 |
| 2025-07-18 | 49.46 | $4.62 | 90800 |
| 2025-07-17 | 50.08 | $4.66 | 127453 |
| 2025-07-16 | 45.69 | $4.39 | 108726 |
| 2025-07-15 | 45.83 | $4.40 | 85700 |
| 2025-07-14 | 52.13 | $4.81 | 115800 |
| 2025-07-11 | 50.07 | $4.68 | 111833 |
| 2025-07-10 | 49.59 | $4.65 | 128608 |
| 2025-07-09 | 51.78 | $4.79 | 81900 |
| 2025-07-08 | 51.94 | $4.80 | 184000 |
| 2025-07-07 | 57.18 | $5.12 | 147201 |
| 2025-07-03 | 64.09 | $5.48 | 265247 |
| 2025-07-02 | 60.29 | $5.18 | 323436 |
| 2025-07-01 | 54.15 | $4.78 | 200514 |
| 2025-06-30 | 51.47 | $4.63 | 292000 |
| 2025-06-27 | 50.18 | $4.56 | 2.7M |
| 2025-06-26 | 53.87 | $4.75 | 223804 |
| 2025-06-25 | 52.11 | $4.65 | 92149 |
| 2025-06-24 | 50.50 | $4.56 | 247800 |
| 2025-06-23 | 46.09 | $4.33 | 191409 |
| 2025-06-20 | 44.45 | $4.25 | 195000 |
| 2025-06-18 | 46.11 | $4.35 | 83200 |
| 2025-06-17 | 46.44 | $4.37 | 214300 |
| 2025-06-16 | 45.33 | $4.31 | 63605 |
| 2025-06-13 | 43.28 | $4.20 | 97023 |
| 2025-06-12 | 47.60 | $4.48 | 126587 |
| 2025-06-11 | 46.88 | $4.44 | 121904 |
| 2025-06-10 | 43.56 | $4.26 | 140300 |
| 2025-06-09 | 46.15 | $4.43 | 229142 |
| 2025-06-06 | 42.53 | $4.24 | 62400 |
| 2025-06-05 | 38.60 | $4.05 | 55900 |
| 2025-06-04 | 38.60 | $4.05 | 61400 |
| 2025-06-03 | 39.11 | $4.09 | 94200 |
| 2025-06-02 | 38.92 | $4.08 | 78324 |
| 2025-05-30 | 34.22 | $3.84 | 49820 |
| 2025-05-29 | 35.40 | $3.95 | 82544 |
| 2025-05-28 | 37.54 | $4.14 | 149307 |
| 2025-05-27 | 36.78 | $4.10 | 66800 |
| 2025-05-23 | 37.21 | $4.14 | 109319 |
| 2025-05-22 | 37.52 | $4.17 | 143500 |
| 2025-05-21 | 34.18 | $3.98 | 119713 |
| 2025-05-20 | 38.04 | $4.36 | 49100 |
| 2025-05-19 | 39.61 | $4.50 | 58500 |
| 2025-05-16 | 38.23 | $4.42 | 98696 |
| 2025-05-15 | 39.08 | $4.50 | 139800 |
| 2025-05-14 | 39.39 | $4.53 | 174300 |
| 2025-05-13 | 39.59 | $4.55 | 486547 |
| 2025-05-12 | 37.01 | $4.38 | 123427 |
| 2025-05-09 | 40.49 | $4.74 | 37507 |
| 2025-05-08 | 39.13 | $4.65 | 79925 |
| 2025-05-07 | 39.51 | $4.69 | 46744 |
| 2025-05-06 | 36.73 | $4.50 | 114938 |
| 2025-05-05 | 37.59 | $4.60 | 125668 |
| 2025-05-02 | 43.41 | $5.20 | 73023 |
| 2025-05-01 | 43.74 | $5.23 | 71816 |
| 2025-04-30 | 40.53 | $5.00 | 51700 |
| 2025-04-29 | 41.21 | $5.07 | 67414 |
| 2025-04-28 | 40.12 | $4.99 | 91209 |
| 2025-04-25 | 34.96 | $4.63 | 147200 |
| 2025-04-24 | 38.17 | $5.00 | 123900 |
| 2025-04-23 | 37.88 | $4.98 | 84024 |
| 2025-04-22 | 39.02 | $5.11 | 37900 |
| 2025-04-21 | 36.36 | $4.92 | 27030 |
| 2025-04-17 | 36.92 | $4.99 | 34538 |
| 2025-04-16 | 36.11 | $4.93 | 46536 |
| 2025-04-15 | 36.41 | $4.97 | 66644 |
| 2025-04-14 | 37.65 | $5.14 | 43233 |
| 2025-04-11 | 35.31 | $4.95 | 64303 |
| 2025-04-10 | 36.61 | $5.14 | 32500 |
| 2025-04-09 | 36.96 | $5.19 | 61300 |
| 2025-04-08 | 32.91 | $4.85 | 38137 |
| 2025-04-07 | 33.51 | $4.95 | 137804 |
| 2025-04-04 | 31.73 | $4.80 | 64703 |
| 2025-04-03 | 32.73 | $4.98 | 56737 |
| 2025-04-02 | 33.79 | $5.17 | 74190 |
| 2025-04-01 | 31.57 | $4.97 | 183700 |
| 2025-03-31 | 27.39 | $4.61 | 132437 |
| 2025-03-28 | 28.59 | $4.87 | 56238 |
| 2025-03-27 | 29.24 | $5.01 | 223200 |
| 2025-03-26 | 30.57 | $5.29 | 469025 |
| 2025-03-25 | 43.51 | $7.22 | 74701 |
| 2025-03-24 | 42.92 | $7.17 | 75942 |
| 2025-03-21 | 46.55 | $7.56 | 54700 |
| 2025-03-20 | 47.33 | $7.64 | 42319 |
| 2025-03-19 | 49.50 | $7.86 | 54340 |
| 2025-03-18 | 46.20 | $7.55 | 52900 |
| 2025-03-17 | 51.57 | $8.07 | 29100 |
| 2025-03-14 | 48.15 | $7.76 | 27125 |
| 2025-03-13 | 49.55 | $7.89 | 23116 |
| 2025-03-12 | 45.02 | $7.50 | 29317 |
| 2025-03-11 | 42.51 | $7.30 | 25900 |
| 2025-03-10 | 44.04 | $7.46 | 84226 |
| 2025-03-07 | 45.29 | $7.59 | 41800 |
| 2025-03-06 | 46.76 | $7.74 | 43600 |
| 2025-03-05 | 46.65 | $7.73 | 19336 |
| 2025-03-04 | 47.77 | $7.85 | 57600 |
| 2025-03-03 | 46.03 | $7.68 | 24200 |
| 2025-02-28 | 49.04 | $8.01 | 33937 |
| 2025-02-27 | 45.88 | $7.70 | 18015 |
| 2025-02-26 | 42.26 | $7.37 | 44108 |
| 2025-02-25 | 41.70 | $7.32 | 58800 |
| 2025-02-24 | 47.39 | $7.97 | 26900 |
| 2025-02-21 | 47.39 | $7.97 | 25377 |
| 2025-02-20 | 48.77 | $8.12 | 26500 |
| 2025-02-19 | 48.00 | $8.04 | 51255 |
| 2025-02-18 | 46.37 | $7.87 | 39664 |
| 2025-02-14 | 47.12 | $7.96 | 39700 |
| 2025-02-13 | 50.17 | $8.32 | 24447 |
| 2025-02-12 | 48.95 | $8.18 | 31235 |
| 2025-02-11 | 49.86 | $8.29 | 22200 |
| 2025-02-10 | 54.60 | $8.83 | 49331 |
| 2025-02-07 | 51.69 | $8.47 | 36450 |
| 2025-02-06 | 51.87 | $8.49 | 55136 |
| 2025-02-05 | 49.93 | $8.25 | 31400 |
| 2025-02-04 | 51.32 | $8.42 | 56800 |
| 2025-02-03 | 49.26 | $8.16 | 23119 |
| 2025-01-31 | 49.42 | $8.18 | 49947 |
| 2025-01-30 | 48.81 | $8.10 | 36900 |
| 2025-01-29 | 46.31 | $7.77 | 42042 |
| 2025-01-28 | 45.78 | $7.70 | 55258 |
| 2025-01-27 | 45.04 | $7.60 | 73700 |
| 2025-01-24 | 48.03 | $8.08 | 36730 |
| 2025-01-23 | 48.55 | $8.16 | 80000 |
| 2025-01-22 | 52.61 | $8.77 | 179105 |
| 2025-01-21 | 50.75 | $8.48 | 65825 |
| 2025-01-17 | 54.68 | $9.04 | 53600 |
| 2025-01-16 | 52.88 | $8.75 | 50200 |
| 2025-01-15 | 50.50 | $8.38 | 27936 |
| 2025-01-14 | 47.65 | $7.96 | 77725 |
| 2025-01-13 | 47.03 | $7.87 | 58000 |
| 2025-01-10 | 46.69 | $7.82 | 75400 |
| 2025-01-08 | 50.57 | $8.46 | 85631 |
| 2025-01-07 | 53.20 | $8.86 | 84500 |
| 2025-01-06 | 53.08 | $8.84 | 100921 |
| 2025-01-03 | 50.71 | $8.43 | 77600 |
| 2025-01-02 | 47.97 | $7.98 | 126111 |
| 2024-12-31 | 47.91 | $7.97 | 99955 |
| 2024-12-30 | 50.56 | $8.44 | 158581 |
| 2024-12-27 | 60.68 | $9.93 | 165186 |
| 2024-12-26 | 53.36 | $8.70 | 112254 |
| 2024-12-24 | 60.50 | $9.52 | 69137 |
| 2024-12-23 | 59.10 | $9.30 | 79748 |
| 2024-12-20 | 60.96 | $9.50 | 603300 |
| 2024-12-19 | 60.55 | $9.43 | 292071 |
| 2024-12-18 | 62.89 | $9.69 | 346800 |
| 2024-12-17 | 67.68 | $10.19 | 456304 |
| 2024-12-16 | 80.90 | $11.32 | 461888 |
| 2024-12-13 | 73.14 | $9.56 | 209700 |
| 2024-12-12 | 67.93 | $8.82 | 71600 |
| 2024-12-11 | 67.93 | $8.82 | 84606 |
| 2024-12-10 | 67.85 | $8.81 | 72200 |
| 2024-12-09 | 66.10 | $8.58 | 121800 |
| 2024-12-06 | 64.24 | $8.35 | 19910 |
| 2024-12-05 | 63.67 | $8.28 | 57248 |
| 2024-12-04 | 63.10 | $8.21 | 24400 |
| 2024-12-03 | 62.71 | $8.16 | 60414 |
| 2024-12-02 | 58.70 | $7.68 | 100407 |
| 2024-11-29 | 58.26 | $7.63 | 41600 |
| 2024-11-27 | 61.93 | $7.92 | 31400 |
| 2024-11-26 | 65.86 | $8.21 | 35659 |
| 2024-11-25 | 64.30 | $8.00 | 99300 |
| 2024-11-22 | 60.73 | $7.56 | 26436 |
| 2024-11-21 | 66.16 | $7.94 | 31400 |
| 2024-11-20 | 63.20 | $7.58 | 11762 |
| 2024-11-19 | 62.77 | $7.53 | 14800 |
| 2024-11-18 | 61.04 | $7.33 | 26554 |
| 2024-11-15 | 61.72 | $7.38 | 64900 |
| 2024-11-14 | 58.26 | $6.99 | 46959 |
| 2024-11-13 | 54.99 | $6.66 | 20800 |
| 2024-11-12 | 53.31 | $6.50 | 9532 |
| 2024-11-11 | 50.57 | $6.25 | 25138 |
| 2024-11-08 | 49.09 | $6.12 | 19941 |
| 2024-11-07 | 44.35 | $5.73 | 50340 |
| 2024-11-06 | 45.59 | $5.85 | 30118 |
| 2024-11-05 | 43.97 | $5.72 | 20234 |
| 2024-11-04 | 43.85 | $5.71 | 11200 |
| 2024-11-01 | 45.06 | $5.84 | 46800 |
| 2024-10-31 | 40.76 | $5.48 | 60939 |
| 2024-10-30 | 53.59 | $6.64 | 16047 |
| 2024-10-29 | 54.29 | $6.69 | 11313 |
| 2024-10-28 | 54.56 | $6.71 | 67600 |
| 2024-10-25 | 54.46 | $6.70 | 49500 |
| 2024-10-24 | 49.31 | $6.25 | 26812 |
| 2024-10-23 | 46.77 | $6.05 | 22800 |
| 2024-10-22 | 48.50 | $6.20 | 32837 |
| 2024-10-21 | 45.97 | $6.00 | 13400 |
| 2024-10-18 | 45.97 | $6.00 | 40300 |
| 2024-10-17 | 45.36 | $5.95 | 48400 |
| 2024-10-16 | 43.81 | $5.82 | 14200 |
| 2024-10-15 | 43.10 | $5.76 | 8807 |
| 2024-10-14 | 43.53 | $5.81 | 16000 |
| 2024-10-11 | 42.98 | $5.76 | 14436 |
| 2024-10-10 | 44.04 | $5.89 | 19400 |
| 2024-10-09 | 42.60 | $5.75 | 32995 |
| 2024-10-08 | 44.22 | $5.96 | 18100 |
| 2024-10-07 | 42.74 | $5.81 | 27500 |
| 2024-10-04 | 40.85 | $5.62 | 17900 |
| 2024-10-03 | 40.65 | $5.60 | 76600 |
| 2024-10-02 | 41.84 | $5.78 | 33100 |
| 2024-10-01 | 41.66 | $5.76 | 36100 |
| 2024-09-30 | 41.90 | $5.80 | 79736 |
| 2024-09-27 | 42.80 | $5.95 | 27614 |
| 2024-09-26 | 42.98 | $5.98 | 102731 |
| 2024-09-25 | 42.61 | $5.93 | 15631 |
| 2024-09-24 | 42.87 | $5.98 | 25362 |
| 2024-09-23 | 43.49 | $6.10 | 42814 |
| 2024-09-20 | 41.97 | $5.87 | 105200 |
| 2024-09-19 | 40.85 | $5.70 | 174804 |
| 2024-09-18 | 41.93 | $5.94 | 68104 |
| 2024-09-17 | 46.87 | $6.94 | 120093 |
| 2024-09-16 | 48.38 | $7.22 | 112500 |
| 2024-09-13 | 39.72 | $5.91 | 150780 |
| 2024-09-12 | 44.30 | $6.76 | 21148 |
| 2024-09-11 | 40.47 | $6.26 | 33520 |
| 2024-09-10 | 37.27 | $5.87 | 13258 |
| 2024-09-09 | 30.33 | $5.11 | 55422 |
| 2024-09-06 | 32.78 | $5.65 | 23045 |
| 2024-09-05 | 33.68 | $5.84 | 93700 |
| 2024-09-04 | 35.56 | $6.22 | 38300 |
| 2024-09-03 | 31.05 | $5.75 | 47703 |
| 2024-08-30 | 29.36 | $5.58 | 27200 |
| 2024-08-29 | 26.32 | $5.28 | 57900 |
| 2024-08-28 | 25.20 | $5.17 | 25621 |
| 2024-08-27 | 26.67 | $5.59 | 46943 |
| 2024-08-26 | 27.81 | $5.90 | 46033 |
| 2024-08-23 | 29.51 | $6.34 | 106700 |
| 2024-08-22 | 29.23 | $6.31 | 48923 |
| 2024-08-21 | 31.27 | $6.83 | 52508 |
| 2024-08-20 | 33.59 | $7.37 | 65415 |
| 2024-08-19 | 35.94 | $7.87 | 41147 |
| 2024-08-16 | 40.74 | $8.76 | 23763 |
| 2024-08-15 | 40.40 | $8.72 | 29900 |
| 2024-08-14 | 43.55 | $9.25 | 7300 |
| 2024-08-13 | 40.30 | $8.86 | 9810 |
| 2024-08-12 | 41.76 | $9.11 | 25200 |
| 2024-08-09 | 40.11 | $8.91 | 7400 |
| 2024-08-08 | 41.16 | $9.10 | 20138 |
| 2024-08-07 | 40.77 | $9.05 | 47500 |
| 2024-08-06 | 41.14 | $9.12 | 40705 |
| 2024-08-05 | 40.85 | $9.08 | 14136 |
| 2024-08-02 | 42.57 | $9.43 | 20418 |
| 2024-08-01 | 41.02 | $9.20 | 26300 |
| 2024-07-31 | 43.44 | $9.70 | 25800 |
| 2024-07-30 | 42.01 | $9.48 | 18135 |
| 2024-07-29 | 42.94 | $9.68 | 23532 |
| 2024-07-26 | 44.89 | $10.09 | 25100 |
| 2024-07-25 | 44.19 | $9.97 | 21737 |
| 2024-07-24 | 44.28 | $9.99 | 28114 |
| 2024-07-23 | 45.87 | $10.35 | 49400 |
| 2024-07-22 | 48.10 | $10.84 | 33339 |
| 2024-07-19 | 48.00 | $10.82 | 30912 |
| 2024-07-18 | 46.41 | $10.49 | 71131 |
| 2024-07-17 | 48.41 | $10.96 | 18582 |
| 2024-07-16 | 49.19 | $11.14 | 39011 |
| 2024-07-15 | 50.20 | $11.38 | 60059 |
| 2024-07-12 | 49.79 | $11.28 | 30280 |
| 2024-07-11 | 49.87 | $11.30 | 26539 |
| 2024-07-10 | 47.89 | $10.79 | 18689 |
| 2024-07-09 | 47.85 | $10.78 | 62118 |
| 2024-07-08 | 49.48 | $11.25 | 50745 |
| 2024-07-05 | 46.35 | $10.40 | 65277 |
| 2024-07-03 | 45.98 | $10.30 | 83535 |
| 2024-07-02 | 44.74 | $9.96 | 92572 |
| 2024-07-01 | 46.44 | $10.53 | 64816 |
| 2024-06-28 | 45.68 | $10.31 | 207159 |
| 2024-06-27 | 50.35 | $11.83 | 65717 |
| 2024-06-26 | 49.61 | $11.60 | 88830 |
| 2024-06-25 | 49.61 | $11.60 | 91344 |
| 2024-06-24 | 48.92 | $11.37 | 91735 |
| 2024-06-21 | 47.26 | $10.81 | 937098 |
| 2024-06-20 | 43.17 | $9.51 | 37099 |
| 2024-06-18 | 44.66 | $10.10 | 33261 |
| 2024-06-17 | 46.07 | $10.65 | 33341 |
| 2024-06-14 | 44.50 | $10.13 | 45144 |
| 2024-06-13 | 46.10 | $10.78 | 64849 |
| 2024-06-12 | 42.22 | $9.50 | 48301 |
| 2024-06-11 | 39.94 | $8.79 | 188490 |
| 2024-06-10 | 42.86 | $10.08 | 301415 |
| 2024-06-07 | 44.81 | $10.89 | 201859 |
| 2024-06-06 | 42.79 | $10.23 | 304395 |
| 2024-06-05 | 46.83 | $11.87 | 172061 |
| 2024-06-04 | 52.36 | $13.80 | 134146 |
| 2024-06-03 | 51.05 | $13.34 | 167574 |
| 2024-05-31 | 51.19 | $13.39 | 176338 |
| 2024-05-30 | 58.35 | $15.66 | 141411 |
| 2024-05-29 | 63.23 | $16.98 | 206483 |
| 2024-05-28 | 76.66 | $19.89 | 369658 |
| 2024-05-24 | 61.18 | $14.14 | 53542 |
| 2024-05-23 | 59.68 | $13.80 | 28672 |
| 2024-05-22 | 58.33 | $13.50 | 18788 |
| 2024-05-21 | 60.05 | $13.77 | 72038 |
| 2024-05-20 | 56.82 | $13.05 | 42339 |
| 2024-05-17 | 58.32 | $13.29 | 42269 |
| 2024-05-16 | 55.49 | $12.68 | 12831 |
| 2024-05-15 | 54.63 | $12.50 | 27829 |
| 2024-05-14 | 54.26 | $12.42 | 71674 |
| 2024-05-13 | 54.31 | $12.43 | 16439 |
| 2024-05-10 | 57.02 | $12.94 | 36285 |
| 2024-05-09 | 56.65 | $12.85 | 43827 |
| 2024-05-08 | 53.78 | $12.15 | 20668 |
| 2024-05-07 | 53.57 | $12.10 | 15005 |
| 2024-05-06 | 51.92 | $11.70 | 32290 |
| 2024-05-03 | 50.88 | $11.45 | 31999 |
| 2024-05-02 | 52.38 | $11.80 | 33883 |
| 2024-05-01 | 51.41 | $11.55 | 37930 |
| 2024-04-30 | 49.36 | $11.03 | 48585 |
| 2024-04-29 | 47.16 | $10.49 | 25903 |
| 2024-04-26 | 47.16 | $10.49 | 23884 |
| 2024-04-25 | 53.40 | $12.10 | 77310 |
| 2024-04-24 | 46.99 | $10.55 | 72092 |
| 2024-04-23 | 46.77 | $10.50 | 25549 |
| 2024-04-22 | 46.51 | $10.44 | 18285 |
| 2024-04-19 | 45.93 | $10.30 | 15275 |
| 2024-04-18 | 46.61 | $10.50 | 60626 |
| 2024-04-17 | 44.40 | $9.94 | 8066 |
| 2024-04-16 | 45.89 | $10.40 | 8327 |
| 2024-04-15 | 46.17 | $10.49 | 14461 |
| 2024-04-12 | 46.20 | $10.50 | 130936 |
| 2024-04-11 | 47.70 | $11.00 | 10310 |
| 2024-04-10 | 47.70 | $11.00 | 15817 |
| 2024-04-09 | 46.61 | $10.65 | 6366 |
| 2024-04-08 | 47.55 | $11.00 | 6600 |
| 2024-04-05 | 47.52 | $10.99 | 5400 |
| 2024-04-04 | 47.77 | $11.09 | 7900 |
| 2024-04-03 | 47.14 | $10.85 | 40600 |
| 2024-04-02 | 47.43 | $10.98 | 17100 |
| 2024-04-01 | 47.48 | $11.00 | 9800 |
| 2024-03-28 | 48.08 | $11.29 | 23100 |
| 2024-03-27 | 46.79 | $10.71 | 15000 |
| 2024-03-26 | 47.23 | $10.94 | 30700 |
| 2024-03-25 | 47.44 | $11.05 | 26100 |
| 2024-03-22 | 47.34 | $11.00 | 57100 |
| 2024-03-21 | 48.20 | $11.50 | 5300 |
| 2024-03-20 | 48.16 | $11.48 | 35400 |
| 2024-03-19 | 48.04 | $11.41 | 25800 |
| 2024-03-18 | 47.47 | $11.06 | 62200 |
| 2024-03-15 | 48.84 | $12.00 | 29600 |
| 2024-03-14 | 62.32 | $19.40 | 19000 |
| 2024-03-13 | 60.91 | $18.38 | 17800 |
| 2024-03-12 | 67.05 | $21.00 | 94000 |
| 2024-03-11 | 96.05 | $29.27 | 799400 |
| 2024-03-08 | 36.48 | $10.40 | 13200 |
| 2024-03-07 | 31.25 | $10.30 | 16300 |
| 2024-03-06 | 47.07 | $10.73 | 12900 |
| 2024-03-05 | 20.34 | $10.43 | 19900 |
| 2024-03-04 | 46.20 | $10.78 | 17500 |
| 2024-03-01 | 44.27 | $10.77 | 230600 |
| 2024-02-29 | 55.60 | $10.83 | 709100 |
| 2024-02-28 | 55.60 | $10.83 | 155100 |
| 2024-02-27 | 55.60 | $10.83 | 158900 |
| 2024-02-26 | 53.91 | $10.82 | 265700 |
| 2024-02-23 | 53.91 | $10.82 | 188100 |
| 2024-02-22 | 53.91 | $10.82 | — |
| 2024-02-21 | 53.91 | $10.82 | 147800 |
| 2024-02-20 | 53.91 | $10.82 | — |
| 2024-02-16 | 53.91 | $10.82 | 151700 |
| 2024-02-15 | 53.91 | $10.82 | 400 |
| 2024-02-14 | 55.38 | $10.83 | 10100 |
| 2024-02-13 | 55.38 | $10.83 | 55300 |
| 2024-02-12 | 55.38 | $10.83 | 2500 |
| 2024-02-09 | 53.19 | $10.81 | 100 |
| 2024-02-08 | 57.18 | $10.84 | 800 |
| 2024-02-07 | 63.18 | $10.88 | 200 |
| 2024-02-06 | 59.11 | $10.84 | 700 |
| 2024-02-05 | 55.60 | $10.81 | 150100 |
| 2024-02-02 | 55.60 | $10.81 | 150000 |
| 2024-02-01 | 72.38 | $10.90 | 200 |
| 2024-01-31 | 72.38 | $10.90 | 400 |
| 2024-01-30 | 60.40 | $10.80 | 200 |
| 2024-01-29 | 54.81 | $10.77 | 40100 |
| 2024-01-26 | 52.70 | $10.76 | 1500 |
| 2024-01-25 | 60.80 | $10.79 | 2400 |
| 2024-01-24 | 51.32 | $10.75 | 60000 |
| 2024-01-23 | 51.32 | $10.75 | 4200 |
| 2024-01-22 | 76.32 | $10.81 | — |
| 2024-01-19 | 76.32 | $10.81 | 507200 |
| 2024-01-18 | 76.32 | $10.81 | 177400 |
| 2024-01-17 | 82.03 | $10.82 | 15600 |
| 2024-01-16 | 82.03 | $10.82 | 45300 |
| 2024-01-12 | 80.73 | $10.81 | 749800 |
| 2024-01-11 | 77.65 | $10.79 | — |
| 2024-01-10 | 77.65 | $10.79 | 331700 |
| 2024-01-09 | 73.90 | $10.77 | 249100 |
| 2024-01-08 | 71.63 | $10.76 | 1700 |
| 2024-01-05 | 69.08 | $10.75 | — |
| 2024-01-04 | 69.08 | $10.75 | 200 |
| 2024-01-03 | 66.35 | $10.74 | — |
| 2024-01-02 | 66.35 | $10.74 | — |
| 2023-12-29 | 66.35 | $10.74 | — |
| 2023-12-28 | 66.35 | $10.74 | 164100 |
| 2023-12-27 | 60.69 | $10.72 | 5000 |
| 2023-12-26 | 60.69 | $10.72 | — |
| 2023-12-22 | 60.69 | $10.72 | — |
| 2023-12-21 | 60.69 | $10.72 | 56100 |
| 2023-12-20 | 50.54 | $10.69 | — |
| 2023-12-19 | 50.54 | $10.69 | 700 |
| 2023-12-18 | 54.80 | $10.70 | 200 |
| 2023-12-15 | 54.80 | $10.70 | 100 |
| 2023-12-14 | 54.80 | $10.70 | 28100 |
| 2023-12-13 | 85.78 | $10.75 | 400 |
| 2023-12-12 | 84.07 | $10.74 | — |
| 2023-12-11 | 84.07 | $10.74 | 200 |
| 2023-12-08 | 82.13 | $10.73 | 300 |
| 2023-12-07 | 82.13 | $10.73 | — |
| 2023-12-06 | 82.13 | $10.73 | — |
| 2023-12-05 | 82.13 | $10.73 | — |
| 2023-12-04 | 82.13 | $10.73 | 200 |
| 2023-12-01 | 75.08 | $10.70 | — |
| 2023-11-30 | 75.08 | $10.70 | 100 |
| 2023-11-29 | 75.08 | $10.70 | — |
| 2023-11-28 | 75.08 | $10.70 | 2000 |
| 2023-11-27 | 68.29 | $10.68 | — |
| 2023-11-24 | 68.29 | $10.68 | — |
| 2023-11-22 | 68.29 | $10.68 | — |
| 2023-11-21 | 68.29 | $10.68 | 11600 |
| 2023-11-20 | 68.29 | $10.68 | 15600 |
| 2023-11-17 | 68.29 | $10.68 | — |
| 2023-11-16 | 68.29 | $10.68 | 135200 |
| 2023-11-15 | 64.95 | $10.67 | — |
| 2023-11-14 | 64.95 | $10.67 | — |
| 2023-11-13 | 64.95 | $10.67 | 100 |
| 2023-11-10 | 61.47 | $10.66 | — |
| 2023-11-09 | 61.47 | $10.66 | — |
| 2023-11-08 | 61.47 | $10.66 | 7600 |
| 2023-11-07 | 61.47 | $10.66 | 5200 |
| 2023-11-06 | 66.88 | $10.67 | 39900 |
| 2023-11-03 | 66.88 | $10.67 | 100000 |
| 2023-11-02 | 66.88 | $10.67 | — |
| 2023-11-01 | 66.88 | $10.67 | 10200 |
| 2023-10-31 | 66.88 | $10.67 | 200000 |
| 2023-10-30 | 71.75 | $10.68 | — |
| 2023-10-27 | 71.75 | $10.68 | — |
| 2023-10-26 | 71.75 | $10.68 | 5700 |
| 2023-10-25 | 82.01 | $10.70 | — |
| 2023-10-24 | 82.01 | $10.70 | 200 |
| 2023-10-23 | 79.35 | $10.68 | 530200 |
| 2023-10-20 | 77.78 | $10.67 | — |
| 2023-10-19 | 77.78 | $10.67 | — |
| 2023-10-18 | 77.78 | $10.67 | 373800 |
| 2023-10-17 | 74.47 | $10.65 | — |
| 2023-10-16 | 74.47 | $10.65 | 6300 |
| 2023-10-13 | 70.50 | $10.63 | 300 |
| 2023-10-12 | 82.73 | $10.65 | 1000 |
| 2023-10-11 | 70.63 | $10.60 | — |
| 2023-10-10 | 70.63 | $10.60 | — |
| 2023-10-09 | 70.63 | $10.60 | — |
| 2023-10-06 | 70.63 | $10.60 | — |
| 2023-10-05 | 70.63 | $10.60 | — |
| 2023-10-04 | 70.63 | $10.60 | — |
| 2023-10-03 | 70.63 | $10.60 | — |
| 2023-10-02 | 70.63 | $10.60 | — |
| 2023-09-29 | 70.63 | $10.60 | — |
| 2023-09-28 | 70.63 | $10.60 | — |
| 2023-09-27 | 70.63 | $10.60 | — |
| 2023-09-26 | 70.63 | $10.60 | — |
| 2023-09-25 | 70.63 | $10.60 | — |
| 2023-09-22 | 70.63 | $10.60 | — |
| 2023-09-21 | 70.63 | $10.60 | — |
| 2023-09-20 | 70.63 | $10.60 | — |
| 2023-09-19 | 70.63 | $10.60 | 100 |
| 2023-09-18 | 70.63 | $10.60 | — |
| 2023-09-15 | 70.63 | $10.60 | — |
| 2023-09-14 | 70.63 | $10.60 | 400 |
| 2023-09-13 | 69.08 | $10.59 | 5600 |
| 2023-09-12 | 69.08 | $10.59 | 200 |
| 2023-09-11 | 72.54 | $10.60 | — |
| 2023-09-08 | 72.54 | $10.60 | 100 |
| 2023-09-07 | 68.23 | $10.57 | — |
| 2023-09-06 | 68.23 | $10.57 | — |
| 2023-09-05 | 68.23 | $10.57 | — |
| 2023-09-01 | 68.23 | $10.57 | — |
| 2023-08-31 | 68.23 | $10.57 | 5100 |
| 2023-08-30 | 68.23 | $10.57 | 131600 |
| 2023-08-29 | 70.95 | $10.58 | — |
| 2023-08-28 | 70.95 | $10.58 | 6300 |
| 2023-08-25 | 67.43 | $10.55 | — |
| 2023-08-24 | 67.43 | $10.55 | — |
| 2023-08-23 | 67.43 | $10.55 | 80000 |
| 2023-08-22 | 56.98 | $10.48 | 600 |
| 2023-08-21 | 62.41 | $10.50 | 400 |
| 2023-08-18 | 60.63 | $10.49 | 300 |
| 2023-08-17 | 58.77 | $10.48 | — |
| 2023-08-16 | 58.77 | $10.48 | — |
| 2023-08-15 | 58.77 | $10.48 | — |
| 2023-08-14 | 58.77 | $10.48 | — |
| 2023-08-11 | 58.77 | $10.48 | 1000 |
| 2023-08-10 | 57.21 | $10.47 | 52500 |
| 2023-08-09 | 53.88 | $10.45 | — |
| 2023-08-08 | 53.88 | $10.45 | — |
| 2023-08-07 | 53.88 | $10.45 | 700 |
| 2023-08-04 | 57.73 | $10.47 | — |
| 2023-08-03 | 57.73 | $10.47 | 3200 |
| 2023-08-02 | 57.73 | $10.47 | 100 |
| 2023-08-01 | 57.73 | $10.47 | — |
| 2023-07-31 | 57.73 | $10.47 | 1100 |
| 2023-07-28 | 55.26 | $10.45 | — |
| 2023-07-27 | 55.26 | $10.45 | — |
| 2023-07-26 | 55.26 | $10.45 | 400 |
| 2023-07-25 | 55.26 | $10.45 | 700 |
| 2023-07-24 | 53.02 | $10.43 | — |
| 2023-07-21 | 53.02 | $10.43 | 9600 |
| 2023-07-20 | 53.02 | $10.43 | 100 |
| 2023-07-19 | 53.02 | $10.43 | 100 |
| 2023-07-18 | 53.02 | $10.43 | 100 |
| 2023-07-17 | 53.02 | $10.43 | 100 |
| 2023-07-14 | 54.02 | $10.44 | 100 |
| 2023-07-13 | 54.02 | $10.44 | 1500 |
| 2023-07-12 | 52.41 | $10.42 | — |
| 2023-07-11 | 52.41 | $10.42 | 62700 |
| 2023-07-10 | 54.12 | $10.44 | 100 |
| 2023-07-07 | 54.12 | $10.44 | 254800 |
| 2023-07-06 | 52.00 | $10.41 | 150300 |
| 2023-07-05 | 52.77 | $10.42 | 300 |
| 2023-07-03 | 51.40 | $10.40 | — |
| 2023-06-30 | 51.40 | $10.40 | 200 |
| 2023-06-29 | 51.40 | $10.40 | 1300 |
| 2023-06-28 | 51.40 | $10.40 | 200 |
| 2023-06-27 | 53.29 | $10.43 | 100 |
| 2023-06-26 | 51.60 | $10.40 | 29900 |
| 2023-06-23 | 52.20 | $10.41 | 9700 |
| 2023-06-22 | 50.00 | $10.37 | 4300 |
| 2023-06-21 | 51.12 | $10.39 | 59000 |
| 2023-06-20 | 51.66 | $10.40 | 223400 |
| 2023-06-16 | 88.69 | $10.81 | 144700 |
| 2023-06-15 | 60.46 | $10.38 | 100200 |
| 2023-06-14 | 63.99 | $10.39 | 300 |
| 2023-06-13 | 63.99 | $10.39 | 2400 |
| 2023-06-12 | 61.98 | $10.38 | 2400 |
| 2023-06-09 | 69.31 | $10.40 | 382000 |
| 2023-06-08 | 67.49 | $10.39 | 112600 |
| 2023-06-07 | 76.09 | $10.41 | 113400 |
| 2023-06-06 | 70.78 | $10.38 | 3.1M |
| 2023-06-05 | 70.78 | $10.38 | 556900 |
| 2023-06-02 | 63.46 | $10.35 | 49000 |
| 2023-06-01 | 56.57 | $10.33 | 248600 |
| 2023-05-31 | 77.36 | $10.36 | — |
| 2023-05-30 | 77.36 | $10.36 | 25100 |
| 2023-05-26 | 74.54 | $10.35 | 78000 |
| 2023-05-25 | 74.54 | $10.35 | 60000 |
| 2023-05-24 | 74.54 | $10.35 | 5000 |
| 2023-05-23 | 74.54 | $10.35 | 717900 |
| 2023-05-22 | 74.54 | $10.35 | 85600 |
| 2023-05-19 | 74.54 | $10.35 | 6000 |
| 2023-05-18 | 74.54 | $10.35 | 60300 |
| 2023-05-17 | 74.54 | $10.35 | 540900 |
| 2023-05-16 | 81.24 | $10.36 | 1.0M |
| 2023-05-15 | 74.78 | $10.33 | — |
| 2023-05-12 | 74.78 | $10.33 | 100 |
| 2023-05-11 | 74.78 | $10.33 | 500 |
| 2023-05-10 | 72.03 | $10.32 | — |
| 2023-05-09 | 72.03 | $10.32 | — |
| 2023-05-08 | 72.03 | $10.32 | — |
| 2023-05-05 | 72.03 | $10.32 | — |
| 2023-05-04 | 72.03 | $10.32 | — |
| 2023-05-03 | 72.03 | $10.32 | 300 |
| 2023-05-02 | 69.59 | $10.31 | 270100 |
| 2023-05-01 | 69.59 | $10.31 | 382700 |
| 2023-04-28 | 69.59 | $10.31 | 2.5M |
| 2023-04-27 | 69.59 | $10.31 | 864600 |
| 2023-04-26 | 67.26 | $10.30 | 500 |
| 2023-04-25 | 67.26 | $10.30 | 500 |
| 2023-04-24 | 64.84 | $10.29 | 166400 |
| 2023-04-21 | 64.84 | $10.29 | 100 |
| 2023-04-20 | 69.49 | $10.30 | 600 |
| 2023-04-19 | 67.26 | $10.29 | 6700 |
| 2023-04-18 | 64.81 | $10.28 | 53900 |
| 2023-04-17 | 75.52 | $10.30 | — |
| 2023-04-14 | 75.52 | $10.30 | 5800 |
| 2023-04-13 | 75.52 | $10.30 | 400 |
| 2023-04-12 | 68.92 | $10.27 | 12800 |
| 2023-04-11 | 66.01 | $10.26 | 4000 |
| 2023-04-10 | 80.25 | $10.28 | — |
| 2023-04-06 | 80.25 | $10.28 | 777100 |
| 2023-04-05 | 75.48 | $10.26 | 21300 |
| 2023-04-04 | 75.48 | $10.26 | 2100 |
| 2023-04-03 | 75.48 | $10.26 | 35700 |
| 2023-03-31 | 72.64 | $10.25 | 1100 |
| 2023-03-30 | 72.64 | $10.25 | 2400 |
| 2023-03-29 | 72.64 | $10.25 | 15900 |
| 2023-03-28 | 72.64 | $10.25 | 152200 |
| 2023-03-27 | 72.64 | $10.25 | 183400 |
| 2023-03-24 | 69.96 | $10.24 | 16700 |
| 2023-03-23 | 69.96 | $10.24 | 600 |
| 2023-03-22 | 69.96 | $10.24 | 100 |
| 2023-03-21 | 69.96 | $10.24 | 330400 |
| 2023-03-20 | 69.96 | $10.24 | 144200 |
| 2023-03-17 | 67.49 | $10.23 | — |
| 2023-03-16 | 67.49 | $10.23 | 719700 |
| 2023-03-15 | 67.49 | $10.23 | 1500 |
| 2023-03-14 | 67.49 | $10.23 | 1800 |
| 2023-03-13 | 67.49 | $10.23 | 163300 |
| 2023-03-10 | 77.33 | $10.25 | 292100 |
| 2023-03-09 | 77.33 | $10.25 | 13900 |
| 2023-03-08 | 77.33 | $10.25 | 2.3M |
| 2023-03-07 | 74.09 | $10.23 | 5400 |
| 2023-03-06 | 74.09 | $10.23 | 13000 |
| 2023-03-03 | 74.09 | $10.23 | 5800 |
| 2023-03-02 | 70.47 | $10.21 | 7300 |
| 2023-03-01 | 75.47 | $10.22 | 5300 |
| 2023-02-28 | 75.47 | $10.22 | 6000 |
| 2023-02-27 | 69.63 | $10.19 | 2300 |
| 2023-02-24 | 75.31 | $10.20 | 400 |
| 2023-02-23 | 73.24 | $10.19 | — |
| 2023-02-22 | 73.24 | $10.19 | 13000 |
| 2023-02-21 | 73.24 | $10.19 | 500 |
| 2023-02-17 | 73.24 | $10.19 | 108300 |
| 2023-02-16 | 71.27 | $10.18 | 503700 |
| 2023-02-15 | 71.27 | $10.18 | 9700 |
| 2023-02-14 | 71.27 | $10.18 | 15200 |
| 2023-02-13 | 71.27 | $10.18 | 700 |
| 2023-02-10 | 71.27 | $10.18 | 5300 |
| 2023-02-09 | 71.27 | $10.18 | 18600 |
| 2023-02-08 | 67.80 | $10.16 | 600 |
| 2023-02-07 | 65.84 | $10.15 | 1500 |
| 2023-02-06 | 74.46 | $10.17 | — |
| 2023-02-03 | 74.46 | $10.17 | — |
| 2023-02-02 | 74.46 | $10.17 | 3100 |
| 2023-02-01 | 72.94 | $10.16 | 11600 |
| 2023-01-31 | 71.32 | $10.15 | 2000 |
| 2023-01-30 | 71.32 | $10.15 | 1200 |
| 2023-01-27 | 67.84 | $10.13 | — |
| 2023-01-26 | 67.84 | $10.13 | 600 |
| 2023-01-25 | 71.77 | $10.14 | 1600 |
| 2023-01-24 | 71.77 | $10.14 | 25900 |
| 2023-01-23 | 70.21 | $10.13 | 5400 |
| 2023-01-20 | 74.09 | $10.14 | 5700 |
| 2023-01-19 | 74.09 | $10.14 | 31700 |
| 2023-01-18 | 74.09 | $10.14 | 12500 |
| 2023-01-17 | 72.80 | $10.13 | 41400 |
| 2023-01-13 | 71.46 | $10.12 | 1100 |
| 2023-01-12 | 71.46 | $10.12 | 1900 |
| 2023-01-11 | 71.46 | $10.12 | 1700 |
| 2023-01-10 | 71.46 | $10.12 | 552600 |
| 2023-01-09 | 74.46 | $10.13 | 771600 |
| 2023-01-06 | 73.40 | $10.12 | 4.2M |
| 2023-01-05 | 69.82 | $10.09 | 106500 |
| 2023-01-04 | 67.00 | $10.07 | 306700 |
| 2023-01-03 | 67.00 | $10.07 | 400 |
| 2022-12-30 | 67.00 | $10.07 | 123000 |
| 2022-12-29 | 64.13 | $10.05 | — |
| 2022-12-28 | 64.13 | $10.05 | — |
| 2022-12-27 | 64.13 | $10.05 | 12500 |
| 2022-12-23 | 61.24 | $10.03 | 18400 |
| 2022-12-22 | 58.03 | $10.01 | 2000 |
| 2022-12-21 | 62.99 | $10.03 | — |
| 2022-12-20 | 62.99 | $10.03 | 1200 |
| 2022-12-19 | 61.50 | $10.02 | 30100 |
| 2022-12-16 | 61.50 | $10.02 | 400 |
| 2022-12-15 | 60.06 | $10.01 | 427000 |
| 2022-12-14 | 62.28 | $10.02 | 100 |
| 2022-12-13 | 62.28 | $10.02 | 11800 |
| 2022-12-12 | 56.47 | $9.98 | — |
| 2022-12-09 | 56.47 | $9.98 | — |
| 2022-12-08 | 56.47 | $9.98 | 15000 |
| 2022-12-07 | 58.40 | $9.99 | 15700 |
| 2022-12-06 | 52.19 | $9.95 | 10700 |
| 2022-12-05 | 58.40 | $9.98 | — |
| 2022-12-02 | 58.40 | $9.98 | 2800 |
| 2022-12-01 | 55.19 | $9.96 | — |
| 2022-11-30 | 55.19 | $9.96 | 34800 |
| 2022-11-29 | 64.11 | $10.00 | — |
| 2022-11-28 | 64.11 | $10.00 | 800 |
| 2022-11-25 | 57.98 | $9.96 | — |
| 2022-11-23 | 57.98 | $9.96 | 5900 |
| 2022-11-22 | 56.30 | $9.95 | — |
| 2022-11-21 | 56.30 | $9.95 | 200 |
| 2022-11-18 | 56.30 | $9.95 | — |
| 2022-11-17 | 56.30 | $9.95 | — |
| 2022-11-16 | 56.30 | $9.95 | 5100 |
| 2022-11-15 | 56.30 | $9.95 | — |
| 2022-11-14 | 56.30 | $9.95 | 100 |
| 2022-11-11 | 56.30 | $9.95 | 500 |
| 2022-11-10 | 61.18 | $9.98 | 368000 |
| 2022-11-09 | 56.39 | $9.94 | 2.8M |
| 2022-11-08 | 53.67 | $9.92 | — |
| 2022-11-07 | 53.67 | $9.92 | — |
| 2022-11-04 | 53.67 | $9.92 | — |
| 2022-11-03 | 53.67 | $9.92 | — |
| 2022-11-02 | 53.67 | $9.92 | 100 |
| 2022-11-01 | 57.85 | $9.95 | 46700 |
| 2022-10-31 | 54.49 | $9.92 | — |
| 2022-10-28 | 54.49 | $9.92 | 80400 |
| 2022-10-27 | 53.37 | $9.91 | 965400 |
| 2022-10-26 | 60.43 | $9.96 | 79300 |
| 2022-10-25 | 51.98 | $9.89 | 8000 |
| 2022-10-24 | 50.54 | $9.88 | 379300 |
| 2022-10-21 | 52.02 | $9.89 | — |
| 2022-10-20 | 52.02 | $9.89 | 9300 |
| 2022-10-19 | 47.90 | $9.86 | — |
| 2022-10-18 | 47.90 | $9.86 | 14100 |
| 2022-10-17 | 60.37 | $9.94 | 200 |
| 2022-10-14 | 47.34 | $9.86 | 19800 |
| 2022-10-13 | 47.34 | $9.86 | 100 |
| 2022-10-12 | 47.34 | $9.86 | — |
| 2022-10-11 | 47.34 | $9.86 | 4000 |
| 2022-10-10 | 45.52 | $9.85 | 6000 |
| 2022-10-07 | 59.14 | $9.92 | — |
| 2022-10-06 | 59.14 | $9.92 | 10000 |
| 2022-10-05 | 66.89 | $9.95 | — |
| 2022-10-04 | 66.89 | $9.95 | 200 |
| 2022-10-03 | 56.64 | $9.89 | 13800 |
| 2022-09-30 | 66.40 | $9.92 | — |
| 2022-09-29 | 66.40 | $9.92 | 860100 |
| 2022-09-28 | 66.40 | $9.92 | 36900 |
| 2022-09-27 | 62.73 | $9.90 | 50100 |
| 2022-09-26 | 60.69 | $9.89 | 69800 |
| 2022-09-23 | 58.53 | $9.88 | 340300 |
| 2022-09-22 | 47.61 | $9.84 | 167900 |
| 2022-09-21 | 44.12 | $9.83 | — |
| 2022-09-20 | 44.12 | $9.83 | — |
| 2022-09-19 | 44.12 | $9.83 | — |
| 2022-09-16 | 44.12 | $9.83 | — |
| 2022-09-15 | 44.12 | $9.83 | 400 |
| 2022-09-14 | 49.20 | $9.85 | 1000 |
| 2022-09-13 | 46.26 | $9.84 | — |
| 2022-09-12 | 46.26 | $9.84 | 200 |
| 2022-09-09 | 51.65 | $9.86 | — |
| 2022-09-08 | 51.65 | $9.86 | — |
| 2022-09-07 | 51.65 | $9.86 | 50100 |
| 2022-09-06 | 54.37 | $9.87 | 60900 |
| 2022-09-02 | 46.32 | $9.84 | 100 |
| 2022-09-01 | 46.32 | $9.84 | — |
| 2022-08-31 | 46.32 | $9.84 | — |
| 2022-08-30 | 46.32 | $9.84 | — |
| 2022-08-29 | 46.32 | $9.84 | 20200 |
| 2022-08-26 | 53.65 | $9.87 | — |
| 2022-08-25 | 53.65 | $9.87 | 700 |
| 2022-08-24 | 62.57 | $9.90 | — |
| 2022-08-23 | 62.57 | $9.90 | 4300 |
| 2022-08-22 | 53.20 | $9.86 | — |
| 2022-08-19 | 53.20 | $9.86 | — |
| 2022-08-18 | 53.20 | $9.86 | 200 |
| 2022-08-17 | 56.22 | $9.87 | — |
| 2022-08-16 | 56.22 | $9.87 | — |
| 2022-08-15 | 56.22 | $9.87 | — |
| 2022-08-12 | 56.22 | $9.87 | 200 |
| 2022-08-11 | 58.94 | $9.88 | — |
| 2022-08-10 | 58.94 | $9.88 | 100 |
| 2022-08-09 | 64.59 | $9.90 | 300 |
| 2022-08-08 | 64.59 | $9.90 | 2300 |
| 2022-08-05 | 54.82 | $9.85 | — |
| 2022-08-04 | 54.82 | $9.85 | — |
| 2022-08-03 | 54.82 | $9.85 | 2700 |
| 2022-08-02 | 54.82 | $9.85 | 500 |
| 2022-08-01 | 54.82 | $9.85 | 506300 |
| 2022-07-29 | 52.81 | $9.84 | — |
| 2022-07-28 | 52.81 | $9.84 | 604700 |
| 2022-07-27 | 50.83 | $9.83 | 300 |
| 2022-07-26 | 55.23 | $9.85 | 500 |
| 2022-07-25 | 53.31 | $9.84 | 33800 |
| 2022-07-22 | 55.57 | $9.85 | — |
| 2022-07-21 | 55.57 | $9.85 | 200 |
| 2022-07-20 | 51.89 | $9.83 | 6800 |
| 2022-07-19 | 49.92 | $9.82 | — |
| 2022-07-18 | 49.92 | $9.82 | — |
| 2022-07-15 | 49.92 | $9.82 | — |
| 2022-07-14 | 49.92 | $9.82 | — |
| 2022-07-13 | 49.92 | $9.82 | 600 |
| 2022-07-12 | 51.55 | $9.83 | — |
| 2022-07-11 | 51.55 | $9.83 | 100 |
| 2022-07-08 | 50.08 | $9.82 | 16900 |
| 2022-07-07 | 53.15 | $9.84 | 4700 |
| 2022-07-06 | 54.75 | $9.85 | 5600 |
| 2022-07-05 | 52.01 | $9.83 | 455200 |
| 2022-07-01 | 53.55 | $9.84 | 4600 |
| 2022-06-30 | 50.78 | $9.82 | 553700 |
| 2022-06-29 | 53.83 | $9.84 | 6100 |
| 2022-06-28 | 51.04 | $9.82 | 112500 |
| 2022-06-27 | 54.15 | $9.84 | 800 |
| 2022-06-24 | 49.78 | $9.81 | 59400 |
| 2022-06-23 | 51.33 | $9.82 | 542700 |
| 2022-06-22 | 49.85 | $9.81 | 18100 |
| 2022-06-21 | 51.34 | $9.82 | 22800 |
| 2022-06-17 | 56.10 | $9.85 | 515600 |
| 2022-06-16 | 48.54 | $9.80 | 115200 |
| 2022-06-15 | 51.94 | $9.82 | 316200 |
| 2022-06-14 | 59.91 | $9.86 | 300 |
| 2022-06-13 | 50.97 | $9.81 | 400 |
| 2022-06-10 | 48.80 | $9.80 | 20700 |
| 2022-06-09 | 58.67 | $9.84 | 45500 |
| 2022-06-08 | 48.85 | $9.80 | 956900 |
| 2022-06-07 | 45.79 | $9.79 | 37600 |
| 2022-06-06 | 45.79 | $9.79 | 127900 |
| 2022-06-03 | 42.70 | $9.78 | — |
| 2022-06-02 | 42.70 | $9.78 | 125500 |
| 2022-06-01 | 39.58 | $9.77 | — |
| 2022-05-31 | 39.58 | $9.77 | — |
| 2022-05-27 | 39.58 | $9.77 | — |
| 2022-05-26 | 39.58 | $9.77 | — |
| 2022-05-25 | 39.58 | $9.77 | — |
| 2022-05-24 | 39.58 | $9.77 | 28800 |
| 2022-05-23 | 39.58 | $9.77 | 400 |
| 2022-05-20 | 39.58 | $9.77 | — |
| 2022-05-19 | 39.58 | $9.77 | 18800 |
| 2022-05-18 | 44.11 | $9.80 | 2000 |
| 2022-05-17 | 39.75 | $9.78 | 600 |
| 2022-05-16 | 39.75 | $9.78 | 5000 |
| 2022-05-13 | 41.20 | $9.79 | 123600 |
| 2022-05-12 | 42.68 | $9.80 | 200 |
| 2022-05-11 | 47.55 | $9.83 | — |
| 2022-05-10 | 47.55 | $9.83 | — |
| 2022-05-09 | 47.55 | $9.83 | 5500 |
| 2022-05-06 | 61.62 | $9.90 | — |
| 2022-05-05 | 61.62 | $9.90 | — |
| 2022-05-04 | 61.62 | $9.90 | 200 |
| 2022-05-03 | 53.13 | $9.85 | — |
| 2022-05-02 | 53.13 | $9.85 | 1700 |
| 2022-04-29 | 49.06 | $9.83 | — |
| 2022-04-28 | 49.06 | $9.83 | — |
| 2022-04-27 | 49.06 | $9.83 | — |
| 2022-04-26 | 49.06 | $9.83 | 23300 |
| 2022-04-25 | 54.88 | $9.86 | 25200 |
| 2022-04-22 | 54.88 | $9.86 | 74800 |
| 2022-04-21 | 64.02 | $9.90 | — |
| 2022-04-20 | 64.02 | $9.90 | — |
| 2022-04-19 | 64.02 | $9.90 | — |
| 2022-04-18 | 64.02 | $9.90 | 100 |
| 2022-04-14 | 56.67 | $9.85 | 100 |
| 2022-04-13 | 58.96 | $9.86 | 216200 |
| 2022-04-12 | 49.22 | $9.81 | 300 |
| 2022-04-11 | 49.22 | $9.81 | 100 |
| 2022-04-08 | 44.47 | $9.79 | — |
| 2022-04-07 | 44.47 | $9.79 | 100 |
| 2022-04-06 | 50.93 | $9.82 | 32600 |
| 2022-04-05 | 43.07 | $9.79 | 61500 |
| 2022-04-04 | 45.37 | $9.80 | — |
| 2022-04-01 | 45.37 | $9.80 | — |
| 2022-03-31 | 45.37 | $9.80 | — |
| 2022-03-30 | 45.37 | $9.80 | — |
| 2022-03-29 | 45.37 | $9.80 | 100 |
| 2022-03-28 | 45.37 | $9.80 | 2500 |
| 2022-03-25 | 45.37 | $9.80 | — |
| 2022-03-24 | 45.37 | $9.80 | — |
| 2022-03-23 | 45.37 | $9.80 | 700 |
| 2022-03-22 | 45.37 | $9.80 | 51400 |
| 2022-03-21 | 45.37 | $9.80 | 200 |
| 2022-03-18 | 45.37 | $9.80 | 1200 |
| 2022-03-17 | 45.37 | $9.80 | 12800 |
| 2022-03-16 | 36.69 | $9.75 | 40500 |
| 2022-03-15 | 37.83 | $9.76 | 375500 |
| 2022-03-14 | 41.52 | $9.79 | — |
| 2022-03-11 | 41.52 | $9.79 | — |
| 2022-03-10 | 41.52 | $9.79 | — |
| 2022-03-09 | 41.52 | $9.79 | 500 |
| 2022-03-08 | 36.48 | $9.76 | 300 |
| 2022-03-07 | 34.70 | $9.75 | 25000 |
| 2022-03-04 | 34.70 | $9.75 | — |
| 2022-03-03 | 34.70 | $9.75 | 23900 |
| 2022-03-02 | 35.56 | $9.76 | 500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.03
2026-07-17
Close Price
$3.74
Vol: 954220
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -94.03 | $3.74 | 954220 |
| 2026-07-16 | -90.82 | $3.85 | 1.1M |
| 2026-07-15 | -90.61 | $3.99 | 852900 |
| 2026-07-14 | -95.29 | $4.01 | 848001 |
| 2026-07-13 | -98.24 | $3.96 | 1.3M |
| 2026-07-10 | -85.26 | $4.30 | 536532 |
| 2026-07-09 | -69.23 | $4.55 | 626535 |
| 2026-07-08 | -70.89 | $4.51 | 1.0M |
| 2026-07-07 | -69.62 | $4.53 | 1.0M |
| 2026-07-06 | -47.06 | $4.95 | 803000 |
| 2026-07-02 | -59.49 | $4.84 | 1.5M |
| 2026-07-01 | -42.05 | $5.18 | 1.8M |
| 2026-06-30 | -23.59 | $5.54 | 3.0M |
| 2026-06-29 | -71.79 | $4.60 | 710645 |
| 2026-06-26 | -73.85 | $4.56 | 1.9M |
| 2026-06-25 | -65.64 | $4.72 | 1.2M |
| 2026-06-24 | -53.33 | $4.96 | 1.8M |
| 2026-06-23 | -49.74 | $5.03 | 1.8M |
| 2026-06-22 | -57.44 | $4.88 | 1.8M |
| 2026-06-18 | -50.00 | $4.85 | 1.7M |
| 2026-06-17 | -63.78 | $4.38 | 1.3M |
| 2026-06-16 | -69.92 | $4.21 | 1.6M |
| 2026-06-15 | -70.99 | $4.14 | 1.3M |
| 2026-06-12 | -69.08 | $4.19 | 970536 |
| 2026-06-11 | -65.65 | $4.28 | 1.2M |
| 2026-06-10 | -71.37 | $4.13 | 1.8M |
| 2026-06-09 | -59.54 | $4.44 | 2.8M |
| 2026-06-08 | -51.91 | $4.64 | 1.7M |
| 2026-06-05 | -43.13 | $4.87 | 3.8M |
| 2026-06-04 | -8.02 | $5.79 | 3.6M |
| 2026-06-03 | -14.61 | $5.33 | 2.5M |
| 2026-06-02 | -8.89 | $5.48 | 3.5M |
| 2026-06-01 | -11.02 | $5.20 | 4.0M |
| 2026-05-29 | -25.38 | $4.49 | 2.0M |
| 2026-05-28 | -9.95 | $4.79 | 1.6M |
| 2026-05-27 | -1.05 | $4.87 | 3.1M |
| 2026-05-26 | -27.59 | $4.24 | 1.6M |
| 2026-05-22 | -20.11 | $4.37 | 2.6M |
| 2026-05-21 | -18.64 | $3.94 | 909700 |
| 2026-05-20 | -28.83 | $3.77 | 506236 |
| 2026-05-19 | -49.55 | $3.54 | 648133 |
| 2026-05-18 | -51.35 | $3.52 | 828745 |
| 2026-05-15 | -32.43 | $3.73 | 1.1M |
| 2026-05-14 | -10.48 | $3.92 | 1.1M |
| 2026-05-13 | -5.38 | $3.83 | 686541 |
| 2026-05-12 | -13.98 | $3.75 | 766300 |
| 2026-05-11 | -6.45 | $3.82 | 1.4M |
| 2026-05-08 | -30.11 | $3.55 | 720224 |
| 2026-05-07 | -13.04 | $3.48 | 440640 |
| 2026-05-06 | -8.22 | $3.50 | 773700 |
| 2026-05-05 | -52.63 | $3.08 | 297100 |
| 2026-05-04 | -37.84 | $3.10 | 283116 |
| 2026-05-01 | -32.43 | $3.14 | 323600 |
| 2026-04-30 | -32.61 | $3.08 | 330617 |
| 2026-04-29 | -40.22 | $3.01 | 278825 |
| 2026-04-28 | -20.69 | $3.14 | 152730 |
| 2026-04-27 | -16.38 | $3.19 | 285638 |
| 2026-04-24 | -17.24 | $3.18 | 183742 |
| 2026-04-23 | -18.10 | $3.17 | 158700 |
| 2026-04-22 | -14.66 | $3.21 | 181042 |
| 2026-04-21 | -9.48 | $3.27 | 277847 |
| 2026-04-20 | -8.04 | $3.25 | 313900 |
| 2026-04-17 | -1.82 | $3.30 | 438700 |
| 2026-04-16 | -12.62 | $3.12 | 266117 |
| 2026-04-15 | -31.86 | $2.99 | 312300 |
| 2026-04-14 | -32.20 | $3.02 | 263314 |
| 2026-04-13 | -34.45 | $3.00 | 395513 |
| 2026-04-10 | -41.09 | $2.98 | 326811 |
| 2026-04-09 | -38.76 | $3.01 | 305519 |
| 2026-04-08 | -50.39 | $2.86 | 275500 |
| 2026-04-07 | -63.04 | $2.73 | 287817 |
| 2026-04-06 | -55.80 | $2.83 | 427532 |
| 2026-04-02 | -67.83 | $2.68 | 424500 |
| 2026-04-01 | -74.13 | $2.59 | 382394 |
| 2026-03-31 | -79.72 | $2.51 | 1.2M |
| 2026-03-30 | -94.94 | $2.90 | 549800 |
| 2026-03-27 | -92.21 | $2.94 | 466545 |
| 2026-03-26 | -93.55 | $3.07 | 175345 |
| 2026-03-25 | -81.82 | $3.11 | 177635 |
| 2026-03-24 | -86.36 | $3.08 | 272828 |
| 2026-03-23 | -68.18 | $3.20 | 415460 |
| 2026-03-20 | -87.88 | $3.07 | 1.3M |
| 2026-03-19 | -69.70 | $3.19 | 323342 |
| 2026-03-18 | -60.61 | $3.25 | 238651 |
| 2026-03-17 | -43.94 | $3.36 | 198300 |
| 2026-03-16 | -51.52 | $3.31 | 185778 |
| 2026-03-13 | -60.61 | $3.25 | 385131 |
| 2026-03-12 | -35.21 | $3.40 | 261861 |
| 2026-03-11 | -35.21 | $3.40 | 373600 |
| 2026-03-10 | -26.76 | $3.46 | 282729 |
| 2026-03-09 | -19.72 | $3.51 | 224661 |
| 2026-03-06 | -18.67 | $3.51 | 386500 |
| 2026-03-05 | -4.55 | $3.50 | 559300 |
| 2026-03-04 | -27.59 | $3.29 | 200700 |
| 2026-03-03 | -32.76 | $3.26 | 478100 |
| 2026-03-02 | -8.62 | $3.40 | 365153 |
| 2026-02-27 | -25.00 | $3.23 | 413328 |
| 2026-02-26 | -42.59 | $3.18 | 394028 |
| 2026-02-25 | -64.52 | $3.09 | 454888 |
| 2026-02-24 | -46.77 | $3.20 | 367211 |
| 2026-02-23 | -76.29 | $3.10 | 358815 |
| 2026-02-20 | -61.86 | $3.24 | 290300 |
| 2026-02-19 | -57.43 | $3.30 | 268214 |
| 2026-02-18 | -62.38 | $3.25 | 300129 |
| 2026-02-17 | -60.40 | $3.27 | 202808 |
| 2026-02-13 | -65.35 | $3.22 | 420239 |
| 2026-02-12 | -83.17 | $3.04 | 369707 |
| 2026-02-11 | -78.22 | $3.09 | 442800 |
| 2026-02-10 | -68.31 | $3.32 | 567265 |
| 2026-02-09 | -78.17 | $3.18 | 239189 |
| 2026-02-06 | -76.32 | $3.23 | 587913 |
| 2026-02-05 | -98.68 | $2.89 | 751691 |
| 2026-02-04 | -87.41 | $3.21 | 424751 |
| 2026-02-03 | -88.89 | $3.19 | 336552 |
| 2026-02-02 | -90.70 | $3.25 | 484131 |
| 2026-01-30 | -93.02 | $3.22 | 594840 |
| 2026-01-29 | -93.33 | $3.25 | 434491 |
| 2026-01-28 | -95.65 | $3.30 | 594729 |
| 2026-01-27 | -89.44 | $3.40 | 1.2M |
| 2026-01-26 | -89.10 | $3.45 | 562100 |
| 2026-01-23 | -72.44 | $3.71 | 803000 |
| 2026-01-22 | -75.00 | $3.67 | 677100 |
| 2026-01-21 | -79.49 | $3.60 | 989043 |
| 2026-01-20 | -97.45 | $3.31 | 1.1M |
| 2026-01-16 | -93.63 | $3.37 | 709916 |
| 2026-01-15 | -84.71 | $3.51 | 1.3M |
| 2026-01-14 | -89.81 | $3.43 | 2.0M |
| 2026-01-13 | -55.41 | $3.97 | 333800 |
| 2026-01-12 | -42.68 | $4.17 | 352000 |
| 2026-01-09 | -40.76 | $4.20 | 306825 |
| 2026-01-08 | -35.47 | $4.12 | 268123 |
| 2026-01-07 | -39.52 | $4.01 | 316573 |
| 2026-01-06 | -27.36 | $4.26 | 519422 |
| 2026-01-05 | -33.49 | $4.13 | 503206 |
| 2026-01-02 | -30.66 | $4.19 | 461800 |
| 2025-12-31 | -42.45 | $3.94 | 943945 |
| 2025-12-30 | -29.60 | $4.18 | 1.9M |
| 2025-12-29 | -8.42 | $4.35 | 984600 |
| 2025-12-26 | -22.15 | $3.84 | 405500 |
| 2025-12-24 | -20.89 | $3.86 | 396300 |
| 2025-12-23 | -17.45 | $3.84 | 881700 |
| 2025-12-22 | -9.40 | $3.96 | 441702 |
| 2025-12-19 | -35.09 | $3.35 | 320000 |
| 2025-12-18 | -46.94 | $3.39 | 177221 |
| 2025-12-17 | -43.62 | $3.45 | 136687 |
| 2025-12-16 | -40.88 | $3.55 | 230489 |
| 2025-12-15 | -53.76 | $3.47 | 387200 |
| 2025-12-12 | -59.36 | $3.37 | 568361 |
| 2025-12-11 | -60.30 | $3.40 | 1.1M |
| 2025-12-10 | -85.46 | $2.94 | 575745 |
| 2025-12-09 | -90.31 | $2.83 | 332500 |
| 2025-12-08 | -92.58 | $2.78 | 227400 |
| 2025-12-05 | -91.88 | $2.80 | 234515 |
| 2025-12-04 | -85.53 | $2.95 | 322292 |
| 2025-12-03 | -77.82 | $3.16 | 290400 |
| 2025-12-02 | -93.41 | $2.78 | 408400 |
| 2025-12-01 | -98.35 | $2.89 | 643837 |
| 2025-11-28 | -87.01 | $3.26 | 314000 |
| 2025-11-26 | -88.74 | $3.22 | 673800 |
| 2025-11-25 | -93.55 | $3.12 | 751295 |
| 2025-11-24 | -97.71 | $3.31 | 941142 |
| 2025-11-21 | -97.42 | $3.55 | 359613 |
| 2025-11-20 | -96.15 | $3.69 | 507978 |
| 2025-11-19 | -96.03 | $3.99 | 105110 |
| 2025-11-18 | -96.53 | $4.05 | 127312 |
| 2025-11-17 | -97.95 | $4.08 | 198834 |
| 2025-11-14 | -86.36 | $4.36 | 234847 |
| 2025-11-13 | -97.96 | $4.25 | 188900 |
| 2025-11-12 | -95.95 | $4.62 | 78815 |
| 2025-11-11 | -91.44 | $4.72 | 81451 |
| 2025-11-10 | -88.29 | $4.79 | 69100 |
| 2025-11-07 | -87.84 | $4.80 | 173527 |
| 2025-11-06 | -99.00 | $4.77 | 103100 |
| 2025-11-05 | -89.00 | $4.97 | 144101 |
| 2025-11-04 | -94.71 | $4.96 | 111000 |
| 2025-11-03 | -81.48 | $5.21 | 156000 |
| 2025-10-31 | -84.13 | $5.16 | 84845 |
| 2025-10-30 | -88.54 | $5.05 | 83800 |
| 2025-10-29 | -80.71 | $5.16 | 133609 |
| 2025-10-28 | -69.08 | $5.32 | 91213 |
| 2025-10-27 | -71.43 | $5.25 | 90452 |
| 2025-10-24 | -66.67 | $5.35 | 132045 |
| 2025-10-23 | -70.00 | $5.28 | 91020 |
| 2025-10-22 | -74.29 | $5.19 | 231662 |
| 2025-10-21 | -79.05 | $5.09 | 301400 |
| 2025-10-20 | -57.14 | $5.55 | 261343 |
| 2025-10-17 | -69.52 | $5.29 | 203600 |
| 2025-10-16 | -59.52 | $5.50 | 581193 |
| 2025-10-15 | -3.00 | $6.59 | 1.0M |
| 2025-10-14 | -26.55 | $5.48 | 189000 |
| 2025-10-13 | -37.17 | $5.36 | 272972 |
| 2025-10-10 | -80.53 | $4.87 | 183383 |
| 2025-10-09 | -44.92 | $5.25 | 136418 |
| 2025-10-08 | -31.36 | $5.41 | 216835 |
| 2025-10-07 | -33.90 | $5.38 | 502714 |
| 2025-10-06 | -17.48 | $5.42 | 381700 |
| 2025-10-03 | -65.05 | $4.91 | 231309 |
| 2025-10-02 | -58.41 | $4.92 | 95546 |
| 2025-10-01 | -56.64 | $4.94 | 137485 |
| 2025-09-30 | -78.76 | $4.69 | 175739 |
| 2025-09-29 | -67.26 | $4.82 | 228216 |
| 2025-09-26 | -34.51 | $5.19 | 322633 |
| 2025-09-25 | -28.32 | $5.26 | 1.1M |
| 2025-09-24 | -14.86 | $5.08 | 62046 |
| 2025-09-23 | -25.68 | $5.00 | 104961 |
| 2025-09-22 | -45.95 | $4.85 | 126804 |
| 2025-09-19 | -60.81 | $4.74 | 519243 |
| 2025-09-18 | -47.30 | $4.84 | 184216 |
| 2025-09-17 | -35.14 | $4.93 | 151026 |
| 2025-09-16 | -45.95 | $4.85 | 132304 |
| 2025-09-15 | -3.08 | $5.08 | 136900 |
| 2025-09-12 | -75.00 | $4.65 | 139222 |
| 2025-09-11 | -61.70 | $4.81 | 194600 |
| 2025-09-10 | -76.60 | $4.67 | 96400 |
| 2025-09-09 | -75.53 | $4.68 | 74500 |
| 2025-09-08 | -66.33 | $4.74 | 136100 |
| 2025-09-05 | -86.14 | $4.52 | 56200 |
| 2025-09-04 | -71.82 | $4.60 | 42616 |
| 2025-09-03 | -59.26 | $4.59 | 72800 |
| 2025-09-02 | -61.31 | $4.55 | 55400 |
| 2025-08-29 | -57.25 | $4.60 | 59400 |
| 2025-08-28 | -43.15 | $4.76 | 46015 |
| 2025-08-27 | -35.62 | $4.87 | 102300 |
| 2025-08-26 | -43.15 | $4.76 | 161315 |
| 2025-08-25 | -41.78 | $4.78 | 65827 |
| 2025-08-22 | -42.47 | $4.77 | 147912 |
| 2025-08-21 | -45.89 | $4.72 | 59100 |
| 2025-08-20 | -45.89 | $4.72 | 49304 |
| 2025-08-19 | -47.26 | $4.70 | 58700 |
| 2025-08-18 | -43.15 | $4.76 | 75200 |
| 2025-08-15 | -29.45 | $4.96 | 109000 |
| 2025-08-14 | -25.34 | $5.02 | 316529 |
| 2025-08-13 | -21.70 | $4.76 | 80700 |
| 2025-08-12 | -31.13 | $4.66 | 91002 |
| 2025-08-11 | -25.47 | $4.72 | 98900 |
| 2025-08-08 | -48.11 | $4.48 | 38400 |
| 2025-08-07 | -45.28 | $4.51 | 78925 |
| 2025-08-06 | -76.74 | $4.23 | 68938 |
| 2025-08-05 | -86.05 | $4.11 | 76300 |
| 2025-08-04 | -80.15 | $4.19 | 73101 |
| 2025-08-01 | -96.79 | $3.98 | 95903 |
| 2025-07-31 | -91.52 | $4.12 | 71600 |
| 2025-07-30 | -98.18 | $4.01 | 76500 |
| 2025-07-29 | -99.32 | $4.16 | 104532 |
| 2025-07-28 | -94.74 | $4.37 | 65800 |
| 2025-07-25 | -78.20 | $4.59 | 65000 |
| 2025-07-24 | -75.19 | $4.63 | 105204 |
| 2025-07-23 | -75.94 | $4.62 | 131600 |
| 2025-07-22 | -69.92 | $4.70 | 207915 |
| 2025-07-21 | -84.93 | $4.39 | 105600 |
| 2025-07-18 | -69.18 | $4.62 | 90800 |
| 2025-07-17 | -66.44 | $4.66 | 127453 |
| 2025-07-16 | -84.93 | $4.39 | 108726 |
| 2025-07-15 | -84.25 | $4.40 | 85700 |
| 2025-07-14 | -53.95 | $4.81 | 115800 |
| 2025-07-11 | -62.50 | $4.68 | 111833 |
| 2025-07-10 | -64.47 | $4.65 | 128608 |
| 2025-07-09 | -55.26 | $4.79 | 81900 |
| 2025-07-08 | -51.88 | $4.80 | 184000 |
| 2025-07-07 | -31.88 | $5.12 | 147201 |
| 2025-07-03 | -8.67 | $5.48 | 265247 |
| 2025-07-02 | -8.57 | $5.18 | 323436 |
| 2025-07-01 | -20.00 | $4.78 | 200514 |
| 2025-06-30 | -31.09 | $4.63 | 292000 |
| 2025-06-27 | -34.92 | $4.56 | 2.7M |
| 2025-06-26 | -19.84 | $4.75 | 223804 |
| 2025-06-25 | -24.17 | $4.65 | 92149 |
| 2025-06-24 | -31.67 | $4.56 | 247800 |
| 2025-06-23 | -27.16 | $4.33 | 191409 |
| 2025-06-20 | -37.04 | $4.25 | 195000 |
| 2025-06-18 | -24.69 | $4.35 | 83200 |
| 2025-06-17 | -22.22 | $4.37 | 214300 |
| 2025-06-16 | -29.63 | $4.31 | 63605 |
| 2025-06-13 | -46.51 | $4.20 | 97023 |
| 2025-06-12 | -36.21 | $4.48 | 126587 |
| 2025-06-11 | -39.66 | $4.44 | 121904 |
| 2025-06-10 | -57.72 | $4.26 | 140300 |
| 2025-06-09 | -44.80 | $4.43 | 229142 |
| 2025-06-06 | -60.00 | $4.24 | 62400 |
| 2025-06-05 | -75.20 | $4.05 | 55900 |
| 2025-06-04 | -75.20 | $4.05 | 61400 |
| 2025-06-03 | -72.00 | $4.09 | 94200 |
| 2025-06-02 | -78.21 | $4.08 | 78324 |
| 2025-05-30 | -93.59 | $3.84 | 49820 |
| 2025-05-29 | -93.75 | $3.95 | 82544 |
| 2025-05-28 | -82.86 | $4.14 | 149307 |
| 2025-05-27 | -85.71 | $4.10 | 66800 |
| 2025-05-23 | -82.86 | $4.14 | 109319 |
| 2025-05-22 | -81.88 | $4.17 | 143500 |
| 2025-05-21 | -95.65 | $3.98 | 119713 |
| 2025-05-20 | -89.19 | $4.36 | 49100 |
| 2025-05-19 | -76.58 | $4.50 | 58500 |
| 2025-05-16 | -83.78 | $4.42 | 98696 |
| 2025-05-15 | -76.58 | $4.50 | 139800 |
| 2025-05-14 | -73.87 | $4.53 | 174300 |
| 2025-05-13 | -72.07 | $4.55 | 486547 |
| 2025-05-12 | -87.39 | $4.38 | 123427 |
| 2025-05-09 | -54.96 | $4.74 | 37507 |
| 2025-05-08 | -63.06 | $4.65 | 79925 |
| 2025-05-07 | -61.54 | $4.69 | 46744 |
| 2025-05-06 | -77.78 | $4.50 | 114938 |
| 2025-05-05 | -85.71 | $4.60 | 125668 |
| 2025-05-02 | -24.49 | $5.20 | 73023 |
| 2025-05-01 | -21.43 | $5.23 | 71816 |
| 2025-04-30 | -47.57 | $5.00 | 51700 |
| 2025-04-29 | -33.87 | $5.07 | 67414 |
| 2025-04-28 | -40.32 | $4.99 | 91209 |
| 2025-04-25 | -69.35 | $4.63 | 147200 |
| 2025-04-24 | -40.48 | $5.00 | 123900 |
| 2025-04-23 | -75.42 | $4.98 | 84024 |
| 2025-04-22 | -75.00 | $5.11 | 37900 |
| 2025-04-21 | -80.80 | $4.92 | 27030 |
| 2025-04-17 | -79.73 | $4.99 | 34538 |
| 2025-04-16 | -81.52 | $4.93 | 46536 |
| 2025-04-15 | -80.43 | $4.97 | 66644 |
| 2025-04-14 | -78.02 | $5.14 | 43233 |
| 2025-04-11 | -82.72 | $4.95 | 64303 |
| 2025-04-10 | -78.02 | $5.14 | 32500 |
| 2025-04-09 | -76.79 | $5.19 | 61300 |
| 2025-04-08 | -85.19 | $4.85 | 38137 |
| 2025-04-07 | -82.72 | $4.95 | 137804 |
| 2025-04-04 | -86.42 | $4.80 | 64703 |
| 2025-04-03 | -81.98 | $4.98 | 56737 |
| 2025-04-02 | -77.28 | $5.17 | 74190 |
| 2025-04-01 | -82.22 | $4.97 | 183700 |
| 2025-03-31 | -94.37 | $4.61 | 132437 |
| 2025-03-28 | -96.62 | $4.87 | 56238 |
| 2025-03-27 | -92.97 | $5.01 | 223200 |
| 2025-03-26 | -97.53 | $5.29 | 469025 |
| 2025-03-25 | -77.36 | $7.22 | 74701 |
| 2025-03-24 | -82.58 | $7.17 | 75942 |
| 2025-03-21 | -57.42 | $7.56 | 54700 |
| 2025-03-20 | -52.26 | $7.64 | 42319 |
| 2025-03-19 | -38.06 | $7.86 | 54340 |
| 2025-03-18 | -58.06 | $7.55 | 52900 |
| 2025-03-17 | -24.52 | $8.07 | 29100 |
| 2025-03-14 | -44.52 | $7.76 | 27125 |
| 2025-03-13 | -36.54 | $7.89 | 23116 |
| 2025-03-12 | -61.54 | $7.50 | 29317 |
| 2025-03-11 | -81.48 | $7.30 | 25900 |
| 2025-03-10 | -75.11 | $7.46 | 84226 |
| 2025-03-07 | -82.54 | $7.59 | 41800 |
| 2025-03-06 | -74.60 | $7.74 | 43600 |
| 2025-03-05 | -75.13 | $7.73 | 19336 |
| 2025-03-04 | -68.78 | $7.85 | 57600 |
| 2025-03-03 | -77.78 | $7.68 | 24200 |
| 2025-02-28 | -60.32 | $8.01 | 33937 |
| 2025-02-27 | -76.72 | $7.70 | 18015 |
| 2025-02-26 | -94.18 | $7.37 | 44108 |
| 2025-02-25 | -94.82 | $7.32 | 58800 |
| 2025-02-24 | -61.14 | $7.97 | 26900 |
| 2025-02-21 | -61.14 | $7.97 | 25377 |
| 2025-02-20 | -53.37 | $8.12 | 26500 |
| 2025-02-19 | -58.59 | $8.04 | 51255 |
| 2025-02-18 | -68.90 | $7.87 | 39664 |
| 2025-02-14 | -64.59 | $7.96 | 39700 |
| 2025-02-13 | -47.37 | $8.32 | 24447 |
| 2025-02-12 | -54.07 | $8.18 | 31235 |
| 2025-02-11 | -48.80 | $8.29 | 22200 |
| 2025-02-10 | -22.97 | $8.83 | 49331 |
| 2025-02-07 | -40.19 | $8.47 | 36450 |
| 2025-02-06 | -39.23 | $8.49 | 55136 |
| 2025-02-05 | -50.72 | $8.25 | 31400 |
| 2025-02-04 | -45.70 | $8.42 | 56800 |
| 2025-02-03 | -57.47 | $8.16 | 23119 |
| 2025-01-31 | -56.56 | $8.18 | 49947 |
| 2025-01-30 | -60.18 | $8.10 | 36900 |
| 2025-01-29 | -79.85 | $7.77 | 42042 |
| 2025-01-28 | -82.42 | $7.70 | 55258 |
| 2025-01-27 | -86.40 | $7.60 | 73700 |
| 2025-01-24 | -72.35 | $8.08 | 36730 |
| 2025-01-23 | -69.55 | $8.16 | 80000 |
| 2025-01-22 | -53.29 | $8.77 | 179105 |
| 2025-01-21 | -62.83 | $8.48 | 65825 |
| 2025-01-17 | -46.01 | $9.04 | 53600 |
| 2025-01-16 | -67.06 | $8.75 | 50200 |
| 2025-01-15 | -75.76 | $8.38 | 27936 |
| 2025-01-14 | -85.65 | $7.96 | 77725 |
| 2025-01-13 | -87.76 | $7.87 | 58000 |
| 2025-01-10 | -92.42 | $7.82 | 75400 |
| 2025-01-08 | -76.77 | $8.46 | 85631 |
| 2025-01-07 | -66.99 | $8.86 | 84500 |
| 2025-01-06 | -67.48 | $8.84 | 100921 |
| 2025-01-03 | -77.51 | $8.43 | 77600 |
| 2025-01-02 | -88.51 | $7.98 | 126111 |
| 2024-12-31 | -88.75 | $7.97 | 99955 |
| 2024-12-30 | -66.25 | $8.44 | 158581 |
| 2024-12-27 | -35.01 | $9.93 | 165186 |
| 2024-12-26 | -60.80 | $8.70 | 112254 |
| 2024-12-24 | -43.61 | $9.52 | 69137 |
| 2024-12-23 | -48.22 | $9.30 | 79748 |
| 2024-12-20 | -44.03 | $9.50 | 603300 |
| 2024-12-19 | -45.49 | $9.43 | 292071 |
| 2024-12-18 | -40.04 | $9.69 | 346800 |
| 2024-12-17 | -29.56 | $10.19 | 456304 |
| 2024-12-16 | -1.75 | $11.32 | 461888 |
| 2024-12-13 | -24.32 | $9.56 | 209700 |
| 2024-12-12 | -11.24 | $8.82 | 71600 |
| 2024-12-11 | -10.90 | $8.82 | 84606 |
| 2024-12-10 | -6.86 | $8.81 | 72200 |
| 2024-12-09 | -12.39 | $8.58 | 121800 |
| 2024-12-06 | -12.74 | $8.35 | 19910 |
| 2024-12-05 | -14.97 | $8.28 | 57248 |
| 2024-12-04 | -16.98 | $8.21 | 24400 |
| 2024-12-03 | -18.55 | $8.16 | 60414 |
| 2024-12-02 | -33.65 | $7.68 | 100407 |
| 2024-11-29 | -34.36 | $7.63 | 41600 |
| 2024-11-27 | -24.34 | $7.92 | 31400 |
| 2024-11-26 | -15.84 | $8.21 | 35659 |
| 2024-11-25 | -21.99 | $8.00 | 99300 |
| 2024-11-22 | -19.27 | $7.56 | 26436 |
| 2024-11-21 | -1.89 | $7.94 | 31400 |
| 2024-11-20 | -11.46 | $7.58 | 11762 |
| 2024-11-19 | -13.44 | $7.53 | 14800 |
| 2024-11-18 | -21.34 | $7.33 | 26554 |
| 2024-11-15 | -19.37 | $7.38 | 64900 |
| 2024-11-14 | -6.25 | $6.99 | 46959 |
| 2024-11-13 | -19.02 | $6.66 | 20800 |
| 2024-11-12 | -28.83 | $6.50 | 9532 |
| 2024-11-11 | -44.17 | $6.25 | 25138 |
| 2024-11-08 | -52.15 | $6.12 | 19941 |
| 2024-11-07 | -76.07 | $5.73 | 50340 |
| 2024-11-06 | -68.71 | $5.85 | 30118 |
| 2024-11-05 | -76.69 | $5.72 | 20234 |
| 2024-11-04 | -77.30 | $5.71 | 11200 |
| 2024-11-01 | -57.95 | $5.84 | 46800 |
| 2024-10-31 | -76.41 | $5.48 | 60939 |
| 2024-10-30 | -16.92 | $6.64 | 16047 |
| 2024-10-29 | -14.36 | $6.69 | 11313 |
| 2024-10-28 | -13.33 | $6.71 | 67600 |
| 2024-10-25 | -13.85 | $6.70 | 49500 |
| 2024-10-24 | 0.00 | $6.25 | 26812 |
| 2024-10-23 | -12.71 | $6.05 | 22800 |
| 2024-10-22 | 0.00 | $6.20 | 32837 |
| 2024-10-21 | -20.33 | $6.00 | 13400 |
| 2024-10-18 | -20.33 | $6.00 | 40300 |
| 2024-10-17 | -24.39 | $5.95 | 48400 |
| 2024-10-16 | -32.82 | $5.82 | 14200 |
| 2024-10-15 | -63.39 | $5.76 | 8807 |
| 2024-10-14 | -78.57 | $5.81 | 16000 |
| 2024-10-11 | -79.80 | $5.76 | 14436 |
| 2024-10-10 | -78.70 | $5.89 | 19400 |
| 2024-10-09 | -81.84 | $5.75 | 32995 |
| 2024-10-08 | -77.13 | $5.96 | 18100 |
| 2024-10-07 | -80.49 | $5.81 | 27500 |
| 2024-10-04 | -84.75 | $5.62 | 17900 |
| 2024-10-03 | -85.20 | $5.60 | 76600 |
| 2024-10-02 | -81.17 | $5.78 | 33100 |
| 2024-10-01 | -81.61 | $5.76 | 36100 |
| 2024-09-30 | -80.72 | $5.80 | 79736 |
| 2024-09-27 | -77.35 | $5.95 | 27614 |
| 2024-09-26 | -76.68 | $5.98 | 102731 |
| 2024-09-25 | -77.80 | $5.93 | 15631 |
| 2024-09-24 | -76.68 | $5.98 | 25362 |
| 2024-09-23 | -73.99 | $6.10 | 42814 |
| 2024-09-20 | -79.15 | $5.87 | 105200 |
| 2024-09-19 | -82.96 | $5.70 | 174804 |
| 2024-09-18 | -78.64 | $5.94 | 68104 |
| 2024-09-17 | -55.91 | $6.94 | 120093 |
| 2024-09-16 | -49.55 | $7.22 | 112500 |
| 2024-09-13 | -80.04 | $5.91 | 150780 |
| 2024-09-12 | -61.40 | $6.76 | 21148 |
| 2024-09-11 | -72.37 | $6.26 | 33520 |
| 2024-09-10 | -80.92 | $5.87 | 13258 |
| 2024-09-09 | -97.68 | $5.11 | 55422 |
| 2024-09-06 | -86.91 | $5.65 | 23045 |
| 2024-09-05 | -83.03 | $5.84 | 93700 |
| 2024-09-04 | -75.26 | $6.22 | 38300 |
| 2024-09-03 | -84.87 | $5.75 | 47703 |
| 2024-08-30 | -88.34 | $5.58 | 27200 |
| 2024-08-29 | -94.48 | $5.28 | 57900 |
| 2024-08-28 | -99.20 | $5.17 | 25621 |
| 2024-08-27 | -93.40 | $5.59 | 46943 |
| 2024-08-26 | -99.31 | $5.90 | 46033 |
| 2024-08-23 | -93.06 | $6.34 | 106700 |
| 2024-08-22 | -96.46 | $6.31 | 48923 |
| 2024-08-21 | -100.00 | $6.83 | 52508 |
| 2024-08-20 | -96.49 | $7.37 | 65415 |
| 2024-08-19 | -98.46 | $7.87 | 41147 |
| 2024-08-16 | -93.52 | $8.76 | 23763 |
| 2024-08-15 | -95.14 | $8.72 | 29900 |
| 2024-08-14 | -74.51 | $9.25 | 7300 |
| 2024-08-13 | -90.00 | $8.86 | 9810 |
| 2024-08-12 | -82.71 | $9.11 | 25200 |
| 2024-08-09 | -90.16 | $8.91 | 7400 |
| 2024-08-08 | -84.13 | $9.10 | 20138 |
| 2024-08-07 | -85.71 | $9.05 | 47500 |
| 2024-08-06 | -83.49 | $9.12 | 40705 |
| 2024-08-05 | -84.76 | $9.08 | 14136 |
| 2024-08-02 | -73.65 | $9.43 | 20418 |
| 2024-08-01 | -94.44 | $9.20 | 26300 |
| 2024-07-31 | -85.42 | $9.70 | 25800 |
| 2024-07-30 | -94.58 | $9.48 | 18135 |
| 2024-07-29 | -86.25 | $9.68 | 23532 |
| 2024-07-26 | -81.14 | $10.09 | 25100 |
| 2024-07-25 | -88.92 | $9.97 | 21737 |
| 2024-07-24 | -88.41 | $9.99 | 28114 |
| 2024-07-23 | -79.35 | $10.35 | 49400 |
| 2024-07-22 | -67.00 | $10.84 | 33339 |
| 2024-07-19 | -61.61 | $10.82 | 30912 |
| 2024-07-18 | -69.20 | $10.49 | 71131 |
| 2024-07-17 | -58.39 | $10.96 | 18582 |
| 2024-07-16 | -54.25 | $11.14 | 39011 |
| 2024-07-15 | -48.74 | $11.38 | 60059 |
| 2024-07-12 | -51.03 | $11.28 | 30280 |
| 2024-07-11 | -48.89 | $11.30 | 26539 |
| 2024-07-10 | -54.64 | $10.79 | 18689 |
| 2024-07-09 | -54.84 | $10.78 | 62118 |
| 2024-07-08 | -45.36 | $11.25 | 50745 |
| 2024-07-05 | -62.50 | $10.40 | 65277 |
| 2024-07-03 | -66.54 | $10.30 | 83535 |
| 2024-07-02 | -77.53 | $9.96 | 92572 |
| 2024-07-01 | -68.51 | $10.53 | 64816 |
| 2024-06-28 | -76.02 | $10.31 | 207159 |
| 2024-06-27 | -55.84 | $11.83 | 65717 |
| 2024-06-26 | -73.30 | $11.60 | 88830 |
| 2024-06-25 | -76.89 | $11.60 | 91344 |
| 2024-06-24 | -78.63 | $11.37 | 91735 |
| 2024-06-21 | -82.86 | $10.81 | 937098 |
| 2024-06-20 | -92.67 | $9.51 | 37099 |
| 2024-06-18 | -88.22 | $10.10 | 33261 |
| 2024-06-17 | -84.06 | $10.65 | 33341 |
| 2024-06-14 | -87.99 | $10.13 | 45144 |
| 2024-06-13 | -83.08 | $10.78 | 64849 |
| 2024-06-12 | -92.75 | $9.50 | 48301 |
| 2024-06-11 | -98.11 | $8.79 | 188490 |
| 2024-06-10 | -91.84 | $10.08 | 301415 |
| 2024-06-07 | -85.48 | $10.89 | 201859 |
| 2024-06-06 | -90.66 | $10.23 | 304395 |
| 2024-06-05 | -88.40 | $11.87 | 172061 |
| 2024-06-04 | -76.51 | $13.80 | 134146 |
| 2024-06-03 | -80.53 | $13.34 | 167574 |
| 2024-05-31 | -79.68 | $13.39 | 176338 |
| 2024-05-30 | -56.51 | $15.66 | 141411 |
| 2024-05-29 | -42.18 | $16.98 | 206483 |
| 2024-05-28 | -16.35 | $19.89 | 369658 |
| 2024-05-24 | -9.84 | $14.14 | 53542 |
| 2024-05-23 | -16.92 | $13.80 | 28672 |
| 2024-05-22 | -23.52 | $13.50 | 18788 |
| 2024-05-21 | -17.32 | $13.77 | 72038 |
| 2024-05-20 | -29.86 | $13.05 | 42339 |
| 2024-05-17 | -24.43 | $13.29 | 42269 |
| 2024-05-16 | -38.24 | $12.68 | 12831 |
| 2024-05-15 | -41.83 | $12.50 | 27829 |
| 2024-05-14 | -43.62 | $12.42 | 71674 |
| 2024-05-13 | -43.40 | $12.43 | 16439 |
| 2024-05-10 | -31.99 | $12.94 | 36285 |
| 2024-05-09 | -11.94 | $12.85 | 43827 |
| 2024-05-08 | -14.45 | $12.15 | 20668 |
| 2024-05-07 | -16.35 | $12.10 | 15005 |
| 2024-05-06 | -31.56 | $11.70 | 32290 |
| 2024-05-03 | -41.06 | $11.45 | 31999 |
| 2024-05-02 | -27.76 | $11.80 | 33883 |
| 2024-05-01 | -37.26 | $11.55 | 37930 |
| 2024-04-30 | -57.03 | $11.03 | 48585 |
| 2024-04-29 | -77.57 | $10.49 | 25903 |
| 2024-04-26 | -77.57 | $10.49 | 23884 |
| 2024-04-25 | -16.35 | $12.10 | 77310 |
| 2024-04-24 | -66.32 | $10.55 | 72092 |
| 2024-04-23 | -63.94 | $10.50 | 25549 |
| 2024-04-22 | -66.83 | $10.44 | 18285 |
| 2024-04-19 | -47.13 | $10.30 | 15275 |
| 2024-04-18 | -41.09 | $10.50 | 60626 |
| 2024-04-17 | -59.00 | $9.94 | 8066 |
| 2024-04-16 | -46.38 | $10.40 | 8327 |
| 2024-04-15 | -57.78 | $10.49 | 14461 |
| 2024-04-12 | -75.58 | $10.50 | 130936 |
| 2024-04-11 | -79.02 | $11.00 | 10310 |
| 2024-04-10 | -79.25 | $11.00 | 15817 |
| 2024-04-09 | -88.47 | $10.65 | 6366 |
| 2024-04-08 | -93.61 | $11.00 | 6600 |
| 2024-04-05 | -93.64 | $10.99 | 5400 |
| 2024-04-04 | -93.39 | $11.09 | 7900 |
| 2024-04-03 | -93.98 | $10.85 | 40600 |
| 2024-04-02 | -93.66 | $10.98 | 17100 |
| 2024-04-01 | -93.61 | $11.00 | 9800 |
| 2024-03-28 | -92.90 | $11.29 | 23100 |
| 2024-03-27 | -94.33 | $10.71 | 15000 |
| 2024-03-26 | -93.76 | $10.94 | 30700 |
| 2024-03-25 | -93.49 | $11.05 | 26100 |
| 2024-03-22 | -93.61 | $11.00 | 57100 |
| 2024-03-21 | -92.39 | $11.50 | 5300 |
| 2024-03-20 | -92.43 | $11.48 | 35400 |
| 2024-03-19 | -92.61 | $11.41 | 25800 |
| 2024-03-18 | -93.47 | $11.06 | 62200 |
| 2024-03-15 | -92.57 | $12.00 | 29600 |
| 2024-03-14 | -74.11 | $19.40 | 19000 |
| 2024-03-13 | -76.65 | $18.38 | 17800 |
| 2024-03-12 | -70.12 | $21.00 | 94000 |
| 2024-03-11 | -49.49 | $29.27 | 799400 |
| 2024-03-08 | -27.75 | $10.40 | 13200 |
| 2024-03-07 | -32.98 | $10.30 | 16300 |
| 2024-03-06 | -10.47 | $10.73 | 12900 |
| 2024-03-05 | -24.19 | $10.43 | 19900 |
| 2024-03-04 | -76.92 | $10.78 | 17500 |
| 2024-03-01 | -84.62 | $10.77 | 230600 |
| 2024-02-29 | -46.67 | $10.83 | 709100 |
| 2024-02-28 | -46.67 | $10.83 | 155100 |
| 2024-02-27 | -46.67 | $10.83 | 158900 |
| 2024-02-26 | -53.33 | $10.82 | 265700 |
| 2024-02-23 | -53.33 | $10.82 | 188100 |
| 2024-02-22 | -53.33 | $10.82 | — |
| 2024-02-21 | -53.33 | $10.82 | 147800 |
| 2024-02-20 | -53.33 | $10.82 | — |
| 2024-02-16 | -53.33 | $10.82 | 151700 |
| 2024-02-15 | -53.33 | $10.82 | 400 |
| 2024-02-14 | -46.67 | $10.83 | 10100 |
| 2024-02-13 | -61.90 | $10.83 | 55300 |
| 2024-02-12 | -61.90 | $10.83 | 2500 |
| 2024-02-09 | -71.43 | $10.81 | 100 |
| 2024-02-08 | -57.14 | $10.84 | 800 |
| 2024-02-07 | -38.10 | $10.88 | 200 |
| 2024-02-06 | -57.14 | $10.84 | 700 |
| 2024-02-05 | -71.43 | $10.81 | 150100 |
| 2024-02-02 | -71.43 | $10.81 | 150000 |
| 2024-02-01 | -28.57 | $10.90 | 200 |
| 2024-01-31 | -27.27 | $10.90 | 400 |
| 2024-01-30 | -72.73 | $10.80 | 200 |
| 2024-01-29 | -86.36 | $10.77 | 40100 |
| 2024-01-26 | -90.91 | $10.76 | 1500 |
| 2024-01-25 | -70.83 | $10.79 | 2400 |
| 2024-01-24 | -87.50 | $10.75 | 60000 |
| 2024-01-23 | -87.50 | $10.75 | 4200 |
| 2024-01-22 | -60.00 | $10.81 | — |
| 2024-01-19 | -55.56 | $10.81 | 507200 |
| 2024-01-18 | -55.56 | $10.81 | 177400 |
| 2024-01-17 | -51.85 | $10.82 | 15600 |
| 2024-01-16 | -13.33 | $10.82 | 45300 |
| 2024-01-12 | -7.69 | $10.81 | 749800 |
| 2024-01-11 | -16.67 | $10.79 | — |
| 2024-01-10 | -16.67 | $10.79 | 331700 |
| 2024-01-09 | -11.11 | $10.77 | 249100 |
| 2024-01-08 | -22.22 | $10.76 | 1700 |
| 2024-01-05 | -33.33 | $10.75 | — |
| 2024-01-04 | -33.33 | $10.75 | 200 |
| 2024-01-03 | -16.67 | $10.74 | — |
| 2024-01-02 | -16.67 | $10.74 | — |
| 2023-12-29 | -16.67 | $10.74 | — |
| 2023-12-28 | -16.67 | $10.74 | 164100 |
| 2023-12-27 | -50.00 | $10.72 | 5000 |
| 2023-12-26 | -50.00 | $10.72 | — |
| 2023-12-22 | -42.86 | $10.72 | — |
| 2023-12-21 | -42.86 | $10.72 | 56100 |
| 2023-12-20 | -85.71 | $10.69 | — |
| 2023-12-19 | -85.71 | $10.69 | 700 |
| 2023-12-18 | -71.43 | $10.70 | 200 |
| 2023-12-15 | -71.43 | $10.70 | 100 |
| 2023-12-14 | -71.43 | $10.70 | 28100 |
| 2023-12-13 | 0.00 | $10.75 | 400 |
| 2023-12-12 | 0.00 | $10.74 | — |
| 2023-12-11 | 0.00 | $10.74 | 200 |
| 2023-12-08 | 0.00 | $10.73 | 300 |
| 2023-12-07 | 0.00 | $10.73 | — |
| 2023-12-06 | 0.00 | $10.73 | — |
| 2023-12-05 | 0.00 | $10.73 | — |
| 2023-12-04 | 0.00 | $10.73 | 200 |
| 2023-12-01 | -42.86 | $10.70 | — |
| 2023-11-30 | -42.86 | $10.70 | 100 |
| 2023-11-29 | -42.86 | $10.70 | — |
| 2023-11-28 | -42.86 | $10.70 | 2000 |
| 2023-11-27 | -71.43 | $10.68 | — |
| 2023-11-24 | -71.43 | $10.68 | — |
| 2023-11-22 | -71.43 | $10.68 | — |
| 2023-11-21 | -71.43 | $10.68 | 11600 |
| 2023-11-20 | -50.00 | $10.68 | 15600 |
| 2023-11-17 | -50.00 | $10.68 | — |
| 2023-11-16 | -50.00 | $10.68 | 135200 |
| 2023-11-15 | -75.00 | $10.67 | — |
| 2023-11-14 | -75.00 | $10.67 | — |
| 2023-11-13 | -60.00 | $10.67 | 100 |
| 2023-11-10 | -80.00 | $10.66 | — |
| 2023-11-09 | -57.14 | $10.66 | — |
| 2023-11-08 | -57.14 | $10.66 | 7600 |
| 2023-11-07 | -40.00 | $10.66 | 5200 |
| 2023-11-06 | -30.00 | $10.67 | 39900 |
| 2023-11-03 | -30.00 | $10.67 | 100000 |
| 2023-11-02 | -30.00 | $10.67 | — |
| 2023-11-01 | -30.00 | $10.67 | 10200 |
| 2023-10-31 | -30.00 | $10.67 | 200000 |
| 2023-10-30 | -20.00 | $10.68 | — |
| 2023-10-27 | -20.00 | $10.68 | — |
| 2023-10-26 | -20.00 | $10.68 | 5700 |
| 2023-10-25 | 0.00 | $10.70 | — |
| 2023-10-24 | 0.00 | $10.70 | 200 |
| 2023-10-23 | 0.00 | $10.68 | 530200 |
| 2023-10-20 | 0.00 | $10.67 | — |
| 2023-10-19 | 0.00 | $10.67 | — |
| 2023-10-18 | 0.00 | $10.67 | 373800 |
| 2023-10-17 | 0.00 | $10.65 | — |
| 2023-10-16 | 0.00 | $10.65 | 6300 |
| 2023-10-13 | -40.00 | $10.63 | 300 |
| 2023-10-12 | 0.00 | $10.65 | 1000 |
| 2023-10-10 | 0.00 | $10.60 | — |
| 2023-10-09 | 0.00 | $10.60 | — |
| 2023-10-06 | 0.00 | $10.60 | — |
| 2023-10-05 | 0.00 | $10.60 | — |
| 2023-10-04 | 0.00 | $10.60 | — |
| 2023-10-03 | 0.00 | $10.60 | — |
| 2023-10-02 | 0.00 | $10.60 | — |
| 2023-09-29 | 0.00 | $10.60 | — |
| 2023-09-28 | 0.00 | $10.60 | — |
| 2023-09-27 | 0.00 | $10.60 | — |
| 2023-09-26 | 0.00 | $10.60 | — |
| 2023-09-25 | 0.00 | $10.60 | — |
| 2023-09-22 | 0.00 | $10.60 | — |
| 2023-09-21 | 0.00 | $10.60 | — |
| 2023-09-20 | 0.00 | $10.60 | — |
| 2023-09-19 | 0.00 | $10.60 | 100 |
| 2023-09-18 | 0.00 | $10.60 | — |
| 2023-09-15 | 0.00 | $10.60 | — |
| 2023-09-14 | 0.00 | $10.60 | 400 |
| 2023-09-13 | -8.33 | $10.59 | 5600 |
| 2023-09-12 | -8.33 | $10.59 | 200 |
| 2023-09-11 | 0.00 | $10.60 | — |
| 2023-09-08 | 0.00 | $10.60 | 100 |
| 2023-09-07 | -9.09 | $10.57 | — |
| 2023-09-06 | -7.69 | $10.57 | — |
| 2023-09-05 | -7.69 | $10.57 | — |
| 2023-09-01 | -7.69 | $10.57 | — |
| 2023-08-31 | -7.69 | $10.57 | 5100 |
| 2023-08-30 | -7.69 | $10.57 | 131600 |
| 2023-08-29 | 0.00 | $10.58 | — |
| 2023-08-28 | 0.00 | $10.58 | 6300 |
| 2023-08-25 | -16.67 | $10.55 | — |
| 2023-08-24 | -16.67 | $10.55 | — |
| 2023-08-23 | -16.67 | $10.55 | 80000 |
| 2023-08-22 | -75.00 | $10.48 | 600 |
| 2023-08-21 | -50.00 | $10.50 | 400 |
| 2023-08-18 | -57.14 | $10.49 | 300 |
| 2023-08-17 | 0.00 | $10.48 | — |
| 2023-08-16 | 0.00 | $10.48 | — |
| 2023-08-15 | 0.00 | $10.48 | — |
| 2023-08-14 | 0.00 | $10.48 | — |
| 2023-08-11 | 0.00 | $10.48 | 1000 |
| 2023-08-10 | 0.00 | $10.47 | 52500 |
| 2023-08-09 | -40.00 | $10.45 | — |
| 2023-08-08 | -40.00 | $10.45 | — |
| 2023-08-07 | -40.00 | $10.45 | 700 |
| 2023-08-04 | 0.00 | $10.47 | — |
| 2023-08-03 | 0.00 | $10.47 | 3200 |
| 2023-08-02 | 0.00 | $10.47 | 100 |
| 2023-08-01 | 0.00 | $10.47 | — |
| 2023-07-31 | 0.00 | $10.47 | 1100 |
| 2023-07-28 | -16.67 | $10.45 | — |
| 2023-07-27 | -25.00 | $10.45 | — |
| 2023-07-26 | -25.00 | $10.45 | 400 |
| 2023-07-25 | -25.00 | $10.45 | 700 |
| 2023-07-24 | -50.00 | $10.43 | — |
| 2023-07-21 | -44.44 | $10.43 | 9600 |
| 2023-07-20 | -40.00 | $10.43 | 100 |
| 2023-07-19 | -93.10 | $10.43 | 100 |
| 2023-07-18 | -93.10 | $10.43 | 100 |
| 2023-07-17 | -93.10 | $10.43 | 100 |
| 2023-07-14 | -91.95 | $10.44 | 100 |
| 2023-07-13 | -91.95 | $10.44 | 1500 |
| 2023-07-12 | -94.25 | $10.42 | — |
| 2023-07-11 | -94.25 | $10.42 | 62700 |
| 2023-07-10 | -91.95 | $10.44 | 100 |
| 2023-07-07 | -91.95 | $10.44 | 254800 |
| 2023-07-06 | -95.40 | $10.41 | 150300 |
| 2023-07-05 | -91.11 | $10.42 | 300 |
| 2023-07-03 | -93.33 | $10.40 | — |
| 2023-06-30 | -93.33 | $10.40 | 200 |
| 2023-06-29 | -91.30 | $10.40 | 1300 |
| 2023-06-28 | -91.30 | $10.40 | 200 |
| 2023-06-27 | -88.04 | $10.43 | 100 |
| 2023-06-26 | -91.30 | $10.40 | 29900 |
| 2023-06-23 | -90.22 | $10.41 | 9700 |
| 2023-06-22 | -94.57 | $10.37 | 4300 |
| 2023-06-21 | -92.39 | $10.39 | 59000 |
| 2023-06-20 | -83.67 | $10.40 | 223400 |
| 2023-06-16 | 0.00 | $10.81 | 144700 |
| 2023-06-15 | -33.33 | $10.38 | 100200 |
| 2023-06-14 | -22.22 | $10.39 | 300 |
| 2023-06-13 | -22.22 | $10.39 | 2400 |
| 2023-06-12 | -33.33 | $10.38 | 2400 |
| 2023-06-09 | -11.11 | $10.40 | 382000 |
| 2023-06-08 | -22.22 | $10.39 | 112600 |
| 2023-06-07 | 0.00 | $10.41 | 113400 |
| 2023-06-06 | -14.29 | $10.38 | 3.1M |
| 2023-06-05 | -14.29 | $10.38 | 556900 |
| 2023-06-02 | -40.00 | $10.35 | 49000 |
| 2023-06-01 | -80.00 | $10.33 | 248600 |
| 2023-05-31 | -20.00 | $10.36 | — |
| 2023-05-30 | -16.67 | $10.36 | 25100 |
| 2023-05-26 | -33.33 | $10.35 | 78000 |
| 2023-05-25 | -33.33 | $10.35 | 60000 |
| 2023-05-24 | -33.33 | $10.35 | 5000 |
| 2023-05-23 | -28.57 | $10.35 | 717900 |
| 2023-05-22 | -28.57 | $10.35 | 85600 |
| 2023-05-19 | -25.00 | $10.35 | 6000 |
| 2023-05-18 | -25.00 | $10.35 | 60300 |
| 2023-05-17 | -25.00 | $10.35 | 540900 |
| 2023-05-16 | -12.50 | $10.36 | 1.0M |
| 2023-05-15 | 0.00 | $10.33 | — |
| 2023-05-12 | 0.00 | $10.33 | 100 |
| 2023-05-11 | 0.00 | $10.33 | 500 |
| 2023-05-10 | -20.00 | $10.32 | — |
| 2023-05-09 | -28.57 | $10.32 | — |
| 2023-05-08 | -25.00 | $10.32 | — |
| 2023-05-05 | -25.00 | $10.32 | — |
| 2023-05-04 | -25.00 | $10.32 | — |
| 2023-05-03 | -25.00 | $10.32 | 300 |
| 2023-05-02 | -37.50 | $10.31 | 270100 |
| 2023-05-01 | -33.33 | $10.31 | 382700 |
| 2023-04-28 | -33.33 | $10.31 | 2.5M |
| 2023-04-27 | -33.33 | $10.31 | 864600 |
| 2023-04-26 | -44.44 | $10.30 | 500 |
| 2023-04-25 | -44.44 | $10.30 | 500 |
| 2023-04-24 | -55.56 | $10.29 | 166400 |
| 2023-04-21 | -50.00 | $10.29 | 100 |
| 2023-04-20 | -40.00 | $10.30 | 600 |
| 2023-04-19 | -50.00 | $10.29 | 6700 |
| 2023-04-18 | -60.00 | $10.28 | 53900 |
| 2023-04-17 | -40.00 | $10.30 | — |
| 2023-04-14 | -36.36 | $10.30 | 5800 |
| 2023-04-13 | -36.36 | $10.30 | 400 |
| 2023-04-12 | -63.64 | $10.27 | 12800 |
| 2023-04-11 | -40.00 | $10.26 | 4000 |
| 2023-04-10 | 0.00 | $10.28 | — |
| 2023-04-06 | 0.00 | $10.28 | 777100 |
| 2023-04-05 | -50.00 | $10.26 | 21300 |
| 2023-04-04 | -50.00 | $10.26 | 2100 |
| 2023-04-03 | -50.00 | $10.26 | 35700 |
| 2023-03-31 | -66.67 | $10.25 | 1100 |
| 2023-03-30 | -66.67 | $10.25 | 2400 |
| 2023-03-29 | -50.00 | $10.25 | 15900 |
| 2023-03-28 | -50.00 | $10.25 | 152200 |
| 2023-03-27 | -50.00 | $10.25 | 183400 |
| 2023-03-24 | -89.13 | $10.24 | 16700 |
| 2023-03-23 | -89.13 | $10.24 | 600 |
| 2023-03-22 | -89.13 | $10.24 | 100 |
| 2023-03-21 | -89.13 | $10.24 | 330400 |
| 2023-03-20 | -87.23 | $10.24 | 144200 |
| 2023-03-17 | -89.36 | $10.23 | — |
| 2023-03-16 | -89.36 | $10.23 | 719700 |
| 2023-03-15 | -89.36 | $10.23 | 1500 |
| 2023-03-14 | -89.36 | $10.23 | 1800 |
| 2023-03-13 | -87.50 | $10.23 | 163300 |
| 2023-03-10 | -83.33 | $10.25 | 292100 |
| 2023-03-09 | -81.63 | $10.25 | 13900 |
| 2023-03-08 | -81.63 | $10.25 | 2.3M |
| 2023-03-07 | -84.00 | $10.23 | 5400 |
| 2023-03-06 | -84.00 | $10.23 | 13000 |
| 2023-03-03 | -84.00 | $10.23 | 5800 |
| 2023-03-02 | -88.00 | $10.21 | 7300 |
| 2023-03-01 | -86.00 | $10.22 | 5300 |
| 2023-02-28 | -84.31 | $10.22 | 6000 |
| 2023-02-27 | -90.20 | $10.19 | 2300 |
| 2023-02-24 | -86.54 | $10.20 | 400 |
| 2023-02-23 | -88.46 | $10.19 | — |
| 2023-02-22 | -88.46 | $10.19 | 13000 |
| 2023-02-21 | -88.46 | $10.19 | 500 |
| 2023-02-17 | -88.46 | $10.19 | 108300 |
| 2023-02-16 | -90.38 | $10.18 | 503700 |
| 2023-02-15 | -88.68 | $10.18 | 9700 |
| 2023-02-14 | -87.04 | $10.18 | 15200 |
| 2023-02-13 | -87.04 | $10.18 | 700 |
| 2023-02-10 | -87.04 | $10.18 | 5300 |
| 2023-02-09 | -87.04 | $10.18 | 18600 |
| 2023-02-08 | -90.74 | $10.16 | 600 |
| 2023-02-07 | -92.59 | $10.15 | 1500 |
| 2023-02-06 | -87.27 | $10.17 | — |
| 2023-02-03 | -87.27 | $10.17 | — |
| 2023-02-02 | -84.21 | $10.17 | 3100 |
| 2023-02-01 | -83.02 | $10.16 | 11600 |
| 2023-01-31 | -84.91 | $10.15 | 2000 |
| 2023-01-30 | -83.33 | $10.15 | 1200 |
| 2023-01-27 | -85.45 | $10.13 | — |
| 2023-01-26 | -85.45 | $10.13 | 600 |
| 2023-01-25 | -82.14 | $10.14 | 1600 |
| 2023-01-24 | -79.31 | $10.14 | 25900 |
| 2023-01-23 | -79.66 | $10.13 | 5400 |
| 2023-01-20 | -77.97 | $10.14 | 5700 |
| 2023-01-19 | -77.97 | $10.14 | 31700 |
| 2023-01-18 | -77.97 | $10.14 | 12500 |
| 2023-01-17 | -79.66 | $10.13 | 41400 |
| 2023-01-13 | -81.36 | $10.12 | 1100 |
| 2023-01-12 | -81.36 | $10.12 | 1900 |
| 2023-01-11 | -77.42 | $10.12 | 1700 |
| 2023-01-10 | -77.42 | $10.12 | 552600 |
| 2023-01-09 | -6.25 | $10.13 | 771600 |
| 2023-01-06 | -6.67 | $10.12 | 4.2M |
| 2023-01-05 | -7.69 | $10.09 | 106500 |
| 2023-01-04 | -18.75 | $10.07 | 306700 |
| 2023-01-03 | -18.75 | $10.07 | 400 |
| 2022-12-30 | -18.75 | $10.07 | 123000 |
| 2022-12-29 | -31.25 | $10.05 | — |
| 2022-12-28 | -31.25 | $10.05 | — |
| 2022-12-27 | -31.25 | $10.05 | 12500 |
| 2022-12-23 | -43.75 | $10.03 | 18400 |
| 2022-12-22 | -56.25 | $10.01 | 2000 |
| 2022-12-21 | 0.00 | $10.03 | — |
| 2022-12-20 | 0.00 | $10.03 | 1200 |
| 2022-12-19 | 0.00 | $10.02 | 30100 |
| 2022-12-16 | 0.00 | $10.02 | 400 |
| 2022-12-15 | -12.50 | $10.01 | 427000 |
| 2022-12-14 | 0.00 | $10.02 | 100 |
| 2022-12-13 | 0.00 | $10.02 | 11800 |
| 2022-12-12 | -50.00 | $9.98 | — |
| 2022-12-09 | -50.00 | $9.98 | — |
| 2022-12-08 | -50.00 | $9.98 | 15000 |
| 2022-12-07 | -37.50 | $9.99 | 15700 |
| 2022-12-06 | -70.00 | $9.95 | 10700 |
| 2022-12-05 | -40.00 | $9.98 | — |
| 2022-12-02 | -40.00 | $9.98 | 2800 |
| 2022-12-01 | -60.00 | $9.96 | — |
| 2022-11-30 | -60.00 | $9.96 | 34800 |
| 2022-11-29 | -20.00 | $10.00 | — |
| 2022-11-28 | -20.00 | $10.00 | 800 |
| 2022-11-25 | -28.57 | $9.96 | — |
| 2022-11-23 | -20.00 | $9.96 | 5900 |
| 2022-11-22 | -30.00 | $9.95 | — |
| 2022-11-21 | -30.00 | $9.95 | 200 |
| 2022-11-18 | -27.27 | $9.95 | — |
| 2022-11-17 | -27.27 | $9.95 | — |
| 2022-11-16 | -27.27 | $9.95 | 5100 |
| 2022-11-15 | -25.00 | $9.95 | — |
| 2022-11-14 | -25.00 | $9.95 | 100 |
| 2022-11-11 | -25.00 | $9.95 | 500 |
| 2022-11-10 | 0.00 | $9.98 | 368000 |
| 2022-11-09 | -27.27 | $9.94 | 2.8M |
| 2022-11-08 | -40.00 | $9.92 | — |
| 2022-11-07 | -40.00 | $9.92 | — |
| 2022-11-04 | -36.36 | $9.92 | — |
| 2022-11-03 | -36.36 | $9.92 | — |
| 2022-11-02 | -36.36 | $9.92 | 100 |
| 2022-11-01 | -9.09 | $9.95 | 46700 |
| 2022-10-31 | -36.36 | $9.92 | — |
| 2022-10-28 | -36.36 | $9.92 | 80400 |
| 2022-10-27 | -45.45 | $9.91 | 965400 |
| 2022-10-26 | 0.00 | $9.96 | 79300 |
| 2022-10-25 | -54.55 | $9.89 | 8000 |
| 2022-10-24 | -63.64 | $9.88 | 379300 |
| 2022-10-21 | -54.55 | $9.89 | — |
| 2022-10-20 | -46.15 | $9.89 | 9300 |
| 2022-10-19 | -69.23 | $9.86 | — |
| 2022-10-18 | -69.23 | $9.86 | 14100 |
| 2022-10-17 | -7.69 | $9.94 | 200 |
| 2022-10-14 | -69.23 | $9.86 | 19800 |
| 2022-10-13 | -69.23 | $9.86 | 100 |
| 2022-10-12 | -69.23 | $9.86 | — |
| 2022-10-11 | -69.23 | $9.86 | 4000 |
| 2022-10-10 | -76.92 | $9.85 | 6000 |
| 2022-10-07 | -23.08 | $9.92 | — |
| 2022-10-06 | -23.08 | $9.92 | 10000 |
| 2022-10-05 | 0.00 | $9.95 | — |
| 2022-10-04 | 0.00 | $9.95 | 200 |
| 2022-10-03 | -30.00 | $9.89 | 13800 |
| 2022-09-30 | 0.00 | $9.92 | — |
| 2022-09-29 | 0.00 | $9.92 | 860100 |
| 2022-09-28 | 0.00 | $9.92 | 36900 |
| 2022-09-27 | 0.00 | $9.90 | 50100 |
| 2022-09-26 | -12.50 | $9.89 | 69800 |
| 2022-09-23 | -14.29 | $9.88 | 340300 |
| 2022-09-22 | -66.67 | $9.84 | 167900 |
| 2022-09-21 | -87.50 | $9.83 | — |
| 2022-09-20 | -87.50 | $9.83 | — |
| 2022-09-19 | -87.50 | $9.83 | — |
| 2022-09-16 | -87.50 | $9.83 | — |
| 2022-09-15 | -87.50 | $9.83 | 400 |
| 2022-09-14 | -62.50 | $9.85 | 1000 |
| 2022-09-13 | -75.00 | $9.84 | — |
| 2022-09-12 | -75.00 | $9.84 | 200 |
| 2022-09-09 | -50.00 | $9.86 | — |
| 2022-09-08 | -50.00 | $9.86 | — |
| 2022-09-07 | -50.00 | $9.86 | 50100 |
| 2022-09-06 | -37.50 | $9.87 | 60900 |
| 2022-09-02 | -75.00 | $9.84 | 100 |
| 2022-09-01 | -75.00 | $9.84 | — |
| 2022-08-31 | -75.00 | $9.84 | — |
| 2022-08-30 | -75.00 | $9.84 | — |
| 2022-08-29 | -75.00 | $9.84 | 20200 |
| 2022-08-26 | -50.00 | $9.87 | — |
| 2022-08-25 | -50.00 | $9.87 | 700 |
| 2022-08-24 | 0.00 | $9.90 | — |
| 2022-08-23 | 0.00 | $9.90 | 4300 |
| 2022-08-22 | -57.14 | $9.86 | — |
| 2022-08-19 | -57.14 | $9.86 | — |
| 2022-08-18 | -57.14 | $9.86 | 200 |
| 2022-08-17 | -42.86 | $9.87 | — |
| 2022-08-16 | -37.50 | $9.87 | — |
| 2022-08-15 | -37.50 | $9.87 | — |
| 2022-08-12 | -37.50 | $9.87 | 200 |
| 2022-08-11 | -25.00 | $9.88 | — |
| 2022-08-10 | -25.00 | $9.88 | 100 |
| 2022-08-09 | 0.00 | $9.90 | 300 |
| 2022-08-08 | 0.00 | $9.90 | 2300 |
| 2022-08-05 | 0.00 | $9.85 | — |
| 2022-08-04 | 0.00 | $9.85 | — |
| 2022-08-03 | 0.00 | $9.85 | 2700 |
| 2022-08-02 | -20.00 | $9.85 | 500 |
| 2022-08-01 | -20.00 | $9.85 | 506300 |
| 2022-07-29 | -40.00 | $9.84 | — |
| 2022-07-28 | -40.00 | $9.84 | 604700 |
| 2022-07-27 | -95.24 | $9.83 | 300 |
| 2022-07-26 | -88.37 | $9.85 | 500 |
| 2022-07-25 | -90.70 | $9.84 | 33800 |
| 2022-07-22 | -88.37 | $9.85 | — |
| 2022-07-21 | -88.37 | $9.85 | 200 |
| 2022-07-20 | -93.02 | $9.83 | 6800 |
| 2022-07-19 | -95.35 | $9.82 | — |
| 2022-07-18 | -93.18 | $9.82 | — |
| 2022-07-15 | -94.12 | $9.82 | — |
| 2022-07-14 | -94.12 | $9.82 | — |
| 2022-07-13 | -94.12 | $9.82 | 600 |
| 2022-07-12 | -92.16 | $9.83 | — |
| 2022-07-11 | -92.16 | $9.83 | 100 |
| 2022-07-08 | -94.12 | $9.82 | 16900 |
| 2022-07-07 | -90.20 | $9.84 | 4700 |
| 2022-07-06 | -88.24 | $9.85 | 5600 |
| 2022-07-05 | -92.16 | $9.83 | 455200 |
| 2022-07-01 | -88.46 | $9.84 | 4600 |
| 2022-06-30 | -92.31 | $9.82 | 553700 |
| 2022-06-29 | -86.79 | $9.84 | 6100 |
| 2022-06-28 | -90.57 | $9.82 | 112500 |
| 2022-06-27 | -86.79 | $9.84 | 800 |
| 2022-06-24 | -92.45 | $9.81 | 59400 |
| 2022-06-23 | -90.57 | $9.82 | 542700 |
| 2022-06-22 | -92.45 | $9.81 | 18100 |
| 2022-06-21 | -90.57 | $9.82 | 22800 |
| 2022-06-17 | -84.91 | $9.85 | 515600 |
| 2022-06-16 | -94.34 | $9.80 | 115200 |
| 2022-06-15 | -90.57 | $9.82 | 316200 |
| 2022-06-14 | -83.02 | $9.86 | 300 |
| 2022-06-13 | -92.45 | $9.81 | 400 |
| 2022-06-10 | -94.34 | $9.80 | 20700 |
| 2022-06-09 | -86.79 | $9.84 | 45500 |
| 2022-06-08 | -94.34 | $9.80 | 956900 |
| 2022-06-07 | -96.23 | $9.79 | 37600 |
| 2022-06-06 | -96.23 | $9.79 | 127900 |
| 2022-06-03 | -92.31 | $9.78 | — |
| 2022-06-02 | -92.31 | $9.78 | 125500 |
| 2022-06-01 | -100.00 | $9.77 | — |
| 2022-05-31 | -100.00 | $9.77 | — |
| 2022-05-27 | -100.00 | $9.77 | — |
| 2022-05-26 | -100.00 | $9.77 | — |
| 2022-05-25 | -100.00 | $9.77 | — |
| 2022-05-24 | -100.00 | $9.77 | 28800 |
| 2022-05-23 | -100.00 | $9.77 | 400 |
| 2022-05-20 | -100.00 | $9.77 | — |
| 2022-05-19 | -100.00 | $9.77 | 18800 |
| 2022-05-18 | -83.33 | $9.80 | 2000 |
| 2022-05-17 | -100.00 | $9.78 | 600 |
| 2022-05-16 | -100.00 | $9.78 | 5000 |
| 2022-05-13 | -100.00 | $9.79 | 123600 |
| 2022-05-12 | -100.00 | $9.80 | 200 |
| 2022-05-11 | -100.00 | $9.83 | — |
| 2022-05-10 | -77.78 | $9.83 | — |
| 2022-05-09 | -77.78 | $9.83 | 5500 |
| 2022-05-06 | 0.00 | $9.90 | — |
| 2022-05-05 | 0.00 | $9.90 | — |
| 2022-05-04 | 0.00 | $9.90 | 200 |
| 2022-05-03 | -41.67 | $9.85 | — |
| 2022-05-02 | -41.67 | $9.85 | 1700 |
| 2022-04-29 | -58.33 | $9.83 | — |
| 2022-04-28 | -58.33 | $9.83 | — |
| 2022-04-27 | -58.33 | $9.83 | — |
| 2022-04-26 | -58.33 | $9.83 | 23300 |
| 2022-04-25 | -33.33 | $9.86 | 25200 |
| 2022-04-22 | -33.33 | $9.86 | 74800 |
| 2022-04-21 | 0.00 | $9.90 | — |
| 2022-04-20 | 0.00 | $9.90 | — |
| 2022-04-19 | 0.00 | $9.90 | — |
| 2022-04-18 | 0.00 | $9.90 | 100 |
| 2022-04-14 | -41.67 | $9.85 | 100 |
| 2022-04-13 | -33.33 | $9.86 | 216200 |
| 2022-04-12 | -14.29 | $9.81 | 300 |
| 2022-04-11 | -14.29 | $9.81 | 100 |
| 2022-04-08 | -42.86 | $9.79 | — |
| 2022-04-07 | -42.86 | $9.79 | 100 |
| 2022-04-06 | 0.00 | $9.82 | 32600 |
| 2022-04-05 | -20.00 | $9.79 | 61500 |
| 2022-04-04 | 0.00 | $9.80 | — |
| 2022-04-01 | 0.00 | $9.80 | — |
| 2022-03-31 | 0.00 | $9.80 | — |
| 2022-03-30 | 0.00 | $9.80 | — |
| 2022-03-29 | 0.00 | $9.80 | 100 |
| 2022-03-28 | 0.00 | $9.80 | 2500 |
| 2022-03-25 | 0.00 | $9.80 | — |
| 2022-03-24 | 0.00 | $9.80 | — |
| 2022-03-23 | 0.00 | $9.80 | 700 |
| 2022-03-22 | 0.00 | $9.80 | 51400 |
| 2022-03-21 | -37.50 | $9.80 | 200 |
| 2022-03-18 | -44.44 | $9.80 | 1200 |
| 2022-03-17 | -44.44 | $9.80 | 12800 |
| 2022-03-16 | -72.22 | $9.75 | 40500 |
| 2022-03-15 | -66.67 | $9.76 | 375500 |
| 2022-03-14 | -50.00 | $9.79 | — |
| 2022-03-11 | -88.31 | $9.79 | — |
| 2022-03-10 | -88.31 | $9.79 | — |
| 2022-03-09 | -88.31 | $9.79 | 500 |
| 2022-03-08 | -92.21 | $9.76 | 300 |
| 2022-03-07 | -93.51 | $9.75 | 25000 |
| 2022-03-04 | -93.51 | $9.75 | — |
| 2022-03-03 | -93.51 | $9.75 | 23900 |
| 2022-03-02 | -92.21 | $9.76 | 500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.99
2026-07-17
Close Price
$3.74
Vol: 954220Average Directional Index - Detailed Analysis
Minimum
4.77
Average
39.61
Maximum
90.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.99 | $3.74 | 954220 |
| 2026-07-16 | 18.07 | $3.85 | 1.1M |
| 2026-07-15 | 18.22 | $3.99 | 852900 |
| 2026-07-14 | 18.56 | $4.01 | 848001 |
| 2026-07-13 | 19.07 | $3.96 | 1.3M |
| 2026-07-10 | 19.62 | $4.30 | 536532 |
| 2026-07-09 | 20.60 | $4.55 | 626535 |
| 2026-07-08 | 21.46 | $4.51 | 1.0M |
| 2026-07-07 | 22.47 | $4.53 | 1.0M |
| 2026-07-06 | 23.24 | $4.95 | 803000 |
| 2026-07-02 | 23.34 | $4.84 | 1.5M |
| 2026-07-01 | 23.44 | $5.18 | 1.8M |
| 2026-06-30 | 22.73 | $5.54 | 3.0M |
| 2026-06-29 | 21.98 | $4.60 | 710645 |
| 2026-06-26 | 22.09 | $4.56 | 1.9M |
| 2026-06-25 | 22.40 | $4.72 | 1.2M |
| 2026-06-24 | 22.27 | $4.96 | 1.8M |
| 2026-06-23 | 21.94 | $5.03 | 1.8M |
| 2026-06-22 | 21.60 | $4.88 | 1.8M |
| 2026-06-18 | 21.42 | $4.85 | 1.7M |
| 2026-06-17 | 21.57 | $4.38 | 1.3M |
| 2026-06-16 | 21.98 | $4.21 | 1.6M |
| 2026-06-15 | 22.54 | $4.14 | 1.3M |
| 2026-06-12 | 23.29 | $4.19 | 970536 |
| 2026-06-11 | 24.27 | $4.28 | 1.2M |
| 2026-06-10 | 25.31 | $4.13 | 1.8M |
| 2026-06-09 | 26.32 | $4.44 | 2.8M |
| 2026-06-08 | 27.39 | $4.64 | 1.7M |
| 2026-06-05 | 27.61 | $4.87 | 3.8M |
| 2026-06-04 | 27.85 | $5.79 | 3.6M |
| 2026-06-03 | 27.55 | $5.33 | 2.5M |
| 2026-06-02 | 26.50 | $5.48 | 3.5M |
| 2026-06-01 | 25.39 | $5.20 | 4.0M |
| 2026-05-29 | 24.42 | $4.49 | 2.0M |
| 2026-05-28 | 24.38 | $4.79 | 1.6M |
| 2026-05-27 | 22.76 | $4.87 | 3.1M |
| 2026-05-26 | 21.16 | $4.24 | 1.6M |
| 2026-05-22 | 19.70 | $4.37 | 2.6M |
| 2026-05-21 | 18.10 | $3.94 | 909700 |
| 2026-05-20 | 17.16 | $3.77 | 506236 |
| 2026-05-19 | 16.88 | $3.54 | 648133 |
| 2026-05-18 | 16.65 | $3.52 | 828745 |
| 2026-05-15 | 16.50 | $3.73 | 1.1M |
| 2026-05-14 | 15.73 | $3.92 | 1.1M |
| 2026-05-13 | 14.49 | $3.83 | 686541 |
| 2026-05-12 | 13.49 | $3.75 | 766300 |
| 2026-05-11 | 12.56 | $3.82 | 1.4M |
| 2026-05-08 | 11.42 | $3.55 | 720224 |
| 2026-05-07 | 10.32 | $3.48 | 440640 |
| 2026-05-06 | 9.73 | $3.50 | 773700 |
| 2026-05-05 | 9.13 | $3.08 | 297100 |
| 2026-05-04 | 9.45 | $3.10 | 283116 |
| 2026-05-01 | 9.85 | $3.14 | 323600 |
| 2026-04-30 | 10.25 | $3.08 | 330617 |
| 2026-04-29 | 10.48 | $3.01 | 278825 |
| 2026-04-28 | 10.72 | $3.14 | 152730 |
| 2026-04-27 | 11.21 | $3.19 | 285638 |
| 2026-04-24 | 11.74 | $3.18 | 183742 |
| 2026-04-23 | 12.25 | $3.17 | 158700 |
| 2026-04-22 | 12.81 | $3.21 | 181042 |
| 2026-04-21 | 13.06 | $3.27 | 277847 |
| 2026-04-20 | 13.14 | $3.25 | 313900 |
| 2026-04-17 | 13.34 | $3.30 | 438700 |
| 2026-04-16 | 13.61 | $3.12 | 266117 |
| 2026-04-15 | 14.32 | $2.99 | 312300 |
| 2026-04-14 | 14.83 | $3.02 | 263314 |
| 2026-04-13 | 15.32 | $3.00 | 395513 |
| 2026-04-10 | 15.75 | $2.98 | 326811 |
| 2026-04-09 | 16.17 | $3.01 | 305519 |
| 2026-04-08 | 16.62 | $2.86 | 275500 |
| 2026-04-07 | 16.59 | $2.73 | 287817 |
| 2026-04-06 | 16.20 | $2.83 | 427532 |
| 2026-04-02 | 15.92 | $2.68 | 424500 |
| 2026-04-01 | 14.77 | $2.59 | 382394 |
| 2026-03-31 | 12.96 | $2.51 | 1.2M |
| 2026-03-30 | 11.05 | $2.90 | 549800 |
| 2026-03-27 | 10.33 | $2.94 | 466545 |
| 2026-03-26 | 9.63 | $3.07 | 175345 |
| 2026-03-25 | 9.36 | $3.11 | 177635 |
| 2026-03-24 | 9.08 | $3.08 | 272828 |
| 2026-03-23 | 8.88 | $3.20 | 415460 |
| 2026-03-20 | 8.66 | $3.07 | 1.3M |
| 2026-03-19 | 8.28 | $3.19 | 323342 |
| 2026-03-18 | 8.24 | $3.25 | 238651 |
| 2026-03-17 | 8.30 | $3.36 | 198300 |
| 2026-03-16 | 8.72 | $3.31 | 185778 |
| 2026-03-13 | 9.16 | $3.25 | 385131 |
| 2026-03-12 | 9.63 | $3.40 | 261861 |
| 2026-03-11 | 9.83 | $3.40 | 373600 |
| 2026-03-10 | 9.91 | $3.46 | 282729 |
| 2026-03-09 | 9.83 | $3.51 | 224661 |
| 2026-03-06 | 9.91 | $3.51 | 386500 |
| 2026-03-05 | 9.76 | $3.50 | 559300 |
| 2026-03-04 | 9.93 | $3.29 | 200700 |
| 2026-03-03 | 10.30 | $3.26 | 478100 |
| 2026-03-02 | 10.66 | $3.40 | 365153 |
| 2026-02-27 | 11.05 | $3.23 | 413328 |
| 2026-02-26 | 11.41 | $3.18 | 394028 |
| 2026-02-25 | 11.33 | $3.09 | 454888 |
| 2026-02-24 | 11.40 | $3.20 | 367211 |
| 2026-02-23 | 11.48 | $3.10 | 358815 |
| 2026-02-20 | 11.56 | $3.24 | 290300 |
| 2026-02-19 | 11.90 | $3.30 | 268214 |
| 2026-02-18 | 12.26 | $3.25 | 300129 |
| 2026-02-17 | 12.75 | $3.27 | 202808 |
| 2026-02-13 | 13.09 | $3.22 | 420239 |
| 2026-02-12 | 13.38 | $3.04 | 369707 |
| 2026-02-11 | 13.36 | $3.09 | 442800 |
| 2026-02-10 | 13.62 | $3.32 | 567265 |
| 2026-02-09 | 14.05 | $3.18 | 239189 |
| 2026-02-06 | 14.27 | $3.23 | 587913 |
| 2026-02-05 | 14.51 | $2.89 | 751691 |
| 2026-02-04 | 14.61 | $3.21 | 424751 |
| 2026-02-03 | 15.10 | $3.19 | 336552 |
| 2026-02-02 | 15.61 | $3.25 | 484131 |
| 2026-01-30 | 16.39 | $3.22 | 594840 |
| 2026-01-29 | 17.09 | $3.25 | 434491 |
| 2026-01-28 | 17.90 | $3.30 | 594729 |
| 2026-01-27 | 18.80 | $3.40 | 1.2M |
| 2026-01-26 | 19.75 | $3.45 | 562100 |
| 2026-01-23 | 20.48 | $3.71 | 803000 |
| 2026-01-22 | 20.83 | $3.67 | 677100 |
| 2026-01-21 | 21.10 | $3.60 | 989043 |
| 2026-01-20 | 21.78 | $3.31 | 1.1M |
| 2026-01-16 | 22.51 | $3.37 | 709916 |
| 2026-01-15 | 23.42 | $3.51 | 1.3M |
| 2026-01-14 | 24.43 | $3.43 | 2.0M |
| 2026-01-13 | 25.58 | $3.97 | 333800 |
| 2026-01-12 | 25.52 | $4.17 | 352000 |
| 2026-01-09 | 25.38 | $4.20 | 306825 |
| 2026-01-08 | 24.91 | $4.12 | 268123 |
| 2026-01-07 | 24.55 | $4.01 | 316573 |
| 2026-01-06 | 24.18 | $4.26 | 519422 |
| 2026-01-05 | 23.70 | $4.13 | 503206 |
| 2026-01-02 | 23.06 | $4.19 | 461800 |
| 2025-12-31 | 22.60 | $3.94 | 943945 |
| 2025-12-30 | 22.11 | $4.18 | 1.9M |
| 2025-12-29 | 21.16 | $4.35 | 984600 |
| 2025-12-26 | 20.51 | $3.84 | 405500 |
| 2025-12-24 | 20.54 | $3.86 | 396300 |
| 2025-12-23 | 20.45 | $3.84 | 881700 |
| 2025-12-22 | 20.49 | $3.96 | 441702 |
| 2025-12-19 | 20.53 | $3.35 | 320000 |
| 2025-12-18 | 21.47 | $3.39 | 177221 |
| 2025-12-17 | 22.52 | $3.45 | 136687 |
| 2025-12-16 | 23.58 | $3.55 | 230489 |
| 2025-12-15 | 24.81 | $3.47 | 387200 |
| 2025-12-12 | 26.10 | $3.37 | 568361 |
| 2025-12-11 | 27.33 | $3.40 | 1.1M |
| 2025-12-10 | 28.51 | $2.94 | 575745 |
| 2025-12-09 | 28.79 | $2.83 | 332500 |
| 2025-12-08 | 28.77 | $2.78 | 227400 |
| 2025-12-05 | 28.46 | $2.80 | 234515 |
| 2025-12-04 | 28.22 | $2.95 | 322292 |
| 2025-12-03 | 28.08 | $3.16 | 290400 |
| 2025-12-02 | 27.90 | $2.78 | 408400 |
| 2025-12-01 | 27.10 | $2.89 | 643837 |
| 2025-11-28 | 26.52 | $3.26 | 314000 |
| 2025-11-26 | 26.06 | $3.22 | 673800 |
| 2025-11-25 | 25.29 | $3.12 | 751295 |
| 2025-11-24 | 24.36 | $3.31 | 941142 |
| 2025-11-21 | 23.71 | $3.55 | 359613 |
| 2025-11-20 | 23.33 | $3.69 | 507978 |
| 2025-11-19 | 23.10 | $3.99 | 105110 |
| 2025-11-18 | 23.34 | $4.05 | 127312 |
| 2025-11-17 | 23.71 | $4.08 | 198834 |
| 2025-11-14 | 24.19 | $4.36 | 234847 |
| 2025-11-13 | 24.86 | $4.25 | 188900 |
| 2025-11-12 | 25.69 | $4.62 | 78815 |
| 2025-11-11 | 26.73 | $4.72 | 81451 |
| 2025-11-10 | 27.93 | $4.79 | 69100 |
| 2025-11-07 | 28.97 | $4.80 | 173527 |
| 2025-11-06 | 30.07 | $4.77 | 103100 |
| 2025-11-05 | 30.74 | $4.97 | 144101 |
| 2025-11-04 | 31.45 | $4.96 | 111000 |
| 2025-11-03 | 31.74 | $5.21 | 156000 |
| 2025-10-31 | 32.04 | $5.16 | 84845 |
| 2025-10-30 | 32.22 | $5.05 | 83800 |
| 2025-10-29 | 32.51 | $5.16 | 133609 |
| 2025-10-28 | 32.57 | $5.32 | 91213 |
| 2025-10-27 | 32.74 | $5.25 | 90452 |
| 2025-10-24 | 32.92 | $5.35 | 132045 |
| 2025-10-23 | 32.93 | $5.28 | 91020 |
| 2025-10-22 | 32.93 | $5.19 | 231662 |
| 2025-10-21 | 33.19 | $5.09 | 301400 |
| 2025-10-20 | 33.18 | $5.55 | 261343 |
| 2025-10-17 | 32.67 | $5.29 | 203600 |
| 2025-10-16 | 32.28 | $5.50 | 581193 |
| 2025-10-15 | 31.20 | $6.59 | 1.0M |
| 2025-10-14 | 30.13 | $5.48 | 189000 |
| 2025-10-13 | 30.09 | $5.36 | 272972 |
| 2025-10-10 | 30.20 | $4.87 | 183383 |
| 2025-10-09 | 30.40 | $5.25 | 136418 |
| 2025-10-08 | 29.86 | $5.41 | 216835 |
| 2025-10-07 | 29.34 | $5.38 | 502714 |
| 2025-10-06 | 28.48 | $5.42 | 381700 |
| 2025-10-03 | 27.78 | $4.91 | 231309 |
| 2025-10-02 | 27.66 | $4.92 | 95546 |
| 2025-10-01 | 27.53 | $4.94 | 137485 |
| 2025-09-30 | 27.74 | $4.69 | 175739 |
| 2025-09-29 | 27.96 | $4.82 | 228216 |
| 2025-09-26 | 27.75 | $5.19 | 322633 |
| 2025-09-25 | 26.49 | $5.26 | 1.1M |
| 2025-09-24 | 25.16 | $5.08 | 62046 |
| 2025-09-23 | 24.41 | $5.00 | 104961 |
| 2025-09-22 | 23.61 | $4.85 | 126804 |
| 2025-09-19 | 23.06 | $4.74 | 519243 |
| 2025-09-18 | 22.53 | $4.84 | 184216 |
| 2025-09-17 | 21.66 | $4.93 | 151026 |
| 2025-09-16 | 20.93 | $4.85 | 132304 |
| 2025-09-15 | 20.17 | $5.08 | 136900 |
| 2025-09-12 | 19.51 | $4.65 | 139222 |
| 2025-09-11 | 19.36 | $4.81 | 194600 |
| 2025-09-10 | 19.08 | $4.67 | 96400 |
| 2025-09-09 | 19.15 | $4.68 | 74500 |
| 2025-09-08 | 19.23 | $4.74 | 136100 |
| 2025-09-05 | 19.31 | $4.52 | 56200 |
| 2025-09-04 | 19.64 | $4.60 | 42616 |
| 2025-09-03 | 19.80 | $4.59 | 72800 |
| 2025-09-02 | 19.80 | $4.55 | 55400 |
| 2025-08-29 | 19.80 | $4.60 | 59400 |
| 2025-08-28 | 19.96 | $4.76 | 46015 |
| 2025-08-27 | 19.62 | $4.87 | 102300 |
| 2025-08-26 | 19.26 | $4.76 | 161315 |
| 2025-08-25 | 18.80 | $4.78 | 65827 |
| 2025-08-22 | 18.58 | $4.77 | 147912 |
| 2025-08-21 | 18.35 | $4.72 | 59100 |
| 2025-08-20 | 18.26 | $4.72 | 49304 |
| 2025-08-19 | 18.09 | $4.70 | 58700 |
| 2025-08-18 | 18.00 | $4.76 | 75200 |
| 2025-08-15 | 17.39 | $4.96 | 109000 |
| 2025-08-14 | 16.18 | $5.02 | 316529 |
| 2025-08-13 | 14.91 | $4.76 | 80700 |
| 2025-08-12 | 14.32 | $4.66 | 91002 |
| 2025-08-11 | 13.69 | $4.72 | 98900 |
| 2025-08-08 | 13.32 | $4.48 | 38400 |
| 2025-08-07 | 12.95 | $4.51 | 78925 |
| 2025-08-06 | 12.95 | $4.23 | 68938 |
| 2025-08-05 | 13.39 | $4.11 | 76300 |
| 2025-08-04 | 13.85 | $4.19 | 73101 |
| 2025-08-01 | 14.38 | $3.98 | 95903 |
| 2025-07-31 | 15.10 | $4.12 | 71600 |
| 2025-07-30 | 15.76 | $4.01 | 76500 |
| 2025-07-29 | 16.46 | $4.16 | 104532 |
| 2025-07-28 | 16.88 | $4.37 | 65800 |
| 2025-07-25 | 16.91 | $4.59 | 65000 |
| 2025-07-24 | 16.59 | $4.63 | 105204 |
| 2025-07-23 | 16.61 | $4.62 | 131600 |
| 2025-07-22 | 16.61 | $4.70 | 207915 |
| 2025-07-21 | 16.86 | $4.39 | 105600 |
| 2025-07-18 | 17.29 | $4.62 | 90800 |
| 2025-07-17 | 17.24 | $4.66 | 127453 |
| 2025-07-16 | 17.29 | $4.39 | 108726 |
| 2025-07-15 | 17.59 | $4.40 | 85700 |
| 2025-07-14 | 17.74 | $4.81 | 115800 |
| 2025-07-11 | 17.52 | $4.68 | 111833 |
| 2025-07-10 | 17.48 | $4.65 | 128608 |
| 2025-07-09 | 17.31 | $4.79 | 81900 |
| 2025-07-08 | 17.62 | $4.80 | 184000 |
| 2025-07-07 | 17.53 | $5.12 | 147201 |
| 2025-07-03 | 16.84 | $5.48 | 265247 |
| 2025-07-02 | 16.02 | $5.18 | 323436 |
| 2025-07-01 | 15.60 | $4.78 | 200514 |
| 2025-06-30 | 15.85 | $4.63 | 292000 |
| 2025-06-27 | 16.32 | $4.56 | 2.7M |
| 2025-06-26 | 16.82 | $4.75 | 223804 |
| 2025-06-25 | 16.93 | $4.65 | 92149 |
| 2025-06-24 | 17.57 | $4.56 | 247800 |
| 2025-06-23 | 18.11 | $4.33 | 191409 |
| 2025-06-20 | 18.56 | $4.25 | 195000 |
| 2025-06-18 | 18.73 | $4.35 | 83200 |
| 2025-06-17 | 18.94 | $4.37 | 214300 |
| 2025-06-16 | 19.36 | $4.31 | 63605 |
| 2025-06-13 | 19.77 | $4.20 | 97023 |
| 2025-06-12 | 20.02 | $4.48 | 126587 |
| 2025-06-11 | 20.74 | $4.44 | 121904 |
| 2025-06-10 | 21.47 | $4.26 | 140300 |
| 2025-06-09 | 22.25 | $4.43 | 229142 |
| 2025-06-06 | 23.02 | $4.24 | 62400 |
| 2025-06-05 | 23.25 | $4.05 | 55900 |
| 2025-06-04 | 23.25 | $4.05 | 61400 |
| 2025-06-03 | 23.40 | $4.09 | 94200 |
| 2025-06-02 | 23.40 | $4.08 | 78324 |
| 2025-05-30 | 23.28 | $3.84 | 49820 |
| 2025-05-29 | 22.79 | $3.95 | 82544 |
| 2025-05-28 | 22.42 | $4.14 | 149307 |
| 2025-05-27 | 22.19 | $4.10 | 66800 |
| 2025-05-23 | 22.02 | $4.14 | 109319 |
| 2025-05-22 | 21.62 | $4.17 | 143500 |
| 2025-05-21 | 21.32 | $3.98 | 119713 |
| 2025-05-20 | 21.00 | $4.36 | 49100 |
| 2025-05-19 | 21.15 | $4.50 | 58500 |
| 2025-05-16 | 21.39 | $4.42 | 98696 |
| 2025-05-15 | 21.69 | $4.50 | 139800 |
| 2025-05-14 | 22.02 | $4.53 | 174300 |
| 2025-05-13 | 21.97 | $4.55 | 486547 |
| 2025-05-12 | 21.92 | $4.38 | 123427 |
| 2025-05-09 | 21.96 | $4.74 | 37507 |
| 2025-05-08 | 21.74 | $4.65 | 79925 |
| 2025-05-07 | 21.68 | $4.69 | 46744 |
| 2025-05-06 | 21.29 | $4.50 | 114938 |
| 2025-05-05 | 20.70 | $4.60 | 125668 |
| 2025-05-02 | 20.43 | $5.20 | 73023 |
| 2025-05-01 | 20.70 | $5.23 | 71816 |
| 2025-04-30 | 20.90 | $5.00 | 51700 |
| 2025-04-29 | 20.79 | $5.07 | 67414 |
| 2025-04-28 | 20.82 | $4.99 | 91209 |
| 2025-04-25 | 20.76 | $4.63 | 147200 |
| 2025-04-24 | 20.67 | $5.00 | 123900 |
| 2025-04-23 | 20.77 | $4.98 | 84024 |
| 2025-04-22 | 21.16 | $5.11 | 37900 |
| 2025-04-21 | 21.43 | $4.92 | 27030 |
| 2025-04-17 | 21.38 | $4.99 | 34538 |
| 2025-04-16 | 21.33 | $4.93 | 46536 |
| 2025-04-15 | 21.10 | $4.97 | 66644 |
| 2025-04-14 | 20.90 | $5.14 | 43233 |
| 2025-04-11 | 20.64 | $4.95 | 64303 |
| 2025-04-10 | 20.43 | $5.14 | 32500 |
| 2025-04-09 | 20.35 | $5.19 | 61300 |
| 2025-04-08 | 20.25 | $4.85 | 38137 |
| 2025-04-07 | 19.85 | $4.95 | 137804 |
| 2025-04-04 | 19.42 | $4.80 | 64703 |
| 2025-04-03 | 18.32 | $4.98 | 56737 |
| 2025-04-02 | 17.26 | $5.17 | 74190 |
| 2025-04-01 | 16.35 | $4.97 | 183700 |
| 2025-03-31 | 15.01 | $4.61 | 132437 |
| 2025-03-28 | 13.09 | $4.87 | 56238 |
| 2025-03-27 | 11.29 | $5.01 | 223200 |
| 2025-03-26 | 9.40 | $5.29 | 469025 |
| 2025-03-25 | 7.67 | $7.22 | 74701 |
| 2025-03-24 | 7.27 | $7.17 | 75942 |
| 2025-03-21 | 7.23 | $7.56 | 54700 |
| 2025-03-20 | 7.19 | $7.64 | 42319 |
| 2025-03-19 | 7.43 | $7.86 | 54340 |
| 2025-03-18 | 7.72 | $7.55 | 52900 |
| 2025-03-17 | 7.90 | $8.07 | 29100 |
| 2025-03-14 | 8.12 | $7.76 | 27125 |
| 2025-03-13 | 8.51 | $7.89 | 23116 |
| 2025-03-12 | 8.63 | $7.50 | 29317 |
| 2025-03-11 | 8.40 | $7.30 | 25900 |
| 2025-03-10 | 7.88 | $7.46 | 84226 |
| 2025-03-07 | 7.33 | $7.59 | 41800 |
| 2025-03-06 | 7.30 | $7.74 | 43600 |
| 2025-03-05 | 7.30 | $7.73 | 19336 |
| 2025-03-04 | 7.54 | $7.85 | 57600 |
| 2025-03-03 | 7.79 | $7.68 | 24200 |
| 2025-02-28 | 8.15 | $8.01 | 33937 |
| 2025-02-27 | 8.39 | $7.70 | 18015 |
| 2025-02-26 | 8.38 | $7.37 | 44108 |
| 2025-02-25 | 8.23 | $7.32 | 58800 |
| 2025-02-24 | 8.07 | $7.97 | 26900 |
| 2025-02-21 | 8.40 | $7.97 | 25377 |
| 2025-02-20 | 8.69 | $8.12 | 26500 |
| 2025-02-19 | 9.00 | $8.04 | 51255 |
| 2025-02-18 | 9.32 | $7.87 | 39664 |
| 2025-02-14 | 9.68 | $7.96 | 39700 |
| 2025-02-13 | 10.12 | $8.32 | 24447 |
| 2025-02-12 | 10.48 | $8.18 | 31235 |
| 2025-02-11 | 10.93 | $8.29 | 22200 |
| 2025-02-10 | 11.03 | $8.83 | 49331 |
| 2025-02-07 | 11.13 | $8.47 | 36450 |
| 2025-02-06 | 11.67 | $8.49 | 55136 |
| 2025-02-05 | 12.23 | $8.25 | 31400 |
| 2025-02-04 | 12.85 | $8.42 | 56800 |
| 2025-02-03 | 13.18 | $8.16 | 23119 |
| 2025-01-31 | 13.69 | $8.18 | 49947 |
| 2025-01-30 | 14.20 | $8.10 | 36900 |
| 2025-01-29 | 14.56 | $7.77 | 42042 |
| 2025-01-28 | 14.62 | $7.70 | 55258 |
| 2025-01-27 | 14.54 | $7.60 | 73700 |
| 2025-01-24 | 14.47 | $8.08 | 36730 |
| 2025-01-23 | 14.95 | $8.16 | 80000 |
| 2025-01-22 | 15.45 | $8.77 | 179105 |
| 2025-01-21 | 16.24 | $8.48 | 65825 |
| 2025-01-17 | 17.06 | $9.04 | 53600 |
| 2025-01-16 | 17.35 | $8.75 | 50200 |
| 2025-01-15 | 18.01 | $8.38 | 27936 |
| 2025-01-14 | 18.92 | $7.96 | 77725 |
| 2025-01-13 | 19.91 | $7.87 | 58000 |
| 2025-01-10 | 20.78 | $7.82 | 75400 |
| 2025-01-08 | 21.84 | $8.46 | 85631 |
| 2025-01-07 | 22.65 | $8.86 | 84500 |
| 2025-01-06 | 23.39 | $8.84 | 100921 |
| 2025-01-03 | 23.75 | $8.43 | 77600 |
| 2025-01-02 | 24.61 | $7.98 | 126111 |
| 2024-12-31 | 25.62 | $7.97 | 99955 |
| 2024-12-30 | 26.69 | $8.44 | 158581 |
| 2024-12-27 | 27.41 | $9.93 | 165186 |
| 2024-12-26 | 27.63 | $8.70 | 112254 |
| 2024-12-24 | 28.13 | $9.52 | 69137 |
| 2024-12-23 | 27.49 | $9.30 | 79748 |
| 2024-12-20 | 26.82 | $9.50 | 603300 |
| 2024-12-19 | 26.12 | $9.43 | 292071 |
| 2024-12-18 | 25.63 | $9.69 | 346800 |
| 2024-12-17 | 24.94 | $10.19 | 456304 |
| 2024-12-16 | 23.46 | $11.32 | 461888 |
| 2024-12-13 | 21.98 | $9.56 | 209700 |
| 2024-12-12 | 20.89 | $8.82 | 71600 |
| 2024-12-11 | 20.73 | $8.82 | 84606 |
| 2024-12-10 | 20.53 | $8.81 | 72200 |
| 2024-12-09 | 20.43 | $8.58 | 121800 |
| 2024-12-06 | 20.32 | $8.35 | 19910 |
| 2024-12-05 | 20.68 | $8.28 | 57248 |
| 2024-12-04 | 21.05 | $8.21 | 24400 |
| 2024-12-03 | 20.95 | $8.16 | 60414 |
| 2024-12-02 | 20.91 | $7.68 | 100407 |
| 2024-11-29 | 21.13 | $7.63 | 41600 |
| 2024-11-27 | 20.21 | $7.92 | 31400 |
| 2024-11-26 | 18.73 | $8.21 | 35659 |
| 2024-11-25 | 17.18 | $8.00 | 99300 |
| 2024-11-22 | 15.54 | $7.56 | 26436 |
| 2024-11-21 | 14.26 | $7.94 | 31400 |
| 2024-11-20 | 12.99 | $7.58 | 11762 |
| 2024-11-19 | 11.97 | $7.53 | 14800 |
| 2024-11-18 | 10.90 | $7.33 | 26554 |
| 2024-11-15 | 9.77 | $7.38 | 64900 |
| 2024-11-14 | 8.58 | $6.99 | 46959 |
| 2024-11-13 | 7.99 | $6.66 | 20800 |
| 2024-11-12 | 7.79 | $6.50 | 9532 |
| 2024-11-11 | 7.82 | $6.25 | 25138 |
| 2024-11-08 | 8.09 | $6.12 | 19941 |
| 2024-11-07 | 8.20 | $5.73 | 50340 |
| 2024-11-06 | 8.42 | $5.85 | 30118 |
| 2024-11-05 | 8.67 | $5.72 | 20234 |
| 2024-11-04 | 8.97 | $5.71 | 11200 |
| 2024-11-01 | 9.15 | $5.84 | 46800 |
| 2024-10-31 | 9.33 | $5.48 | 60939 |
| 2024-10-30 | 9.52 | $6.64 | 16047 |
| 2024-10-29 | 9.27 | $6.69 | 11313 |
| 2024-10-28 | 8.89 | $6.71 | 67600 |
| 2024-10-25 | 8.43 | $6.70 | 49500 |
| 2024-10-24 | 7.95 | $6.25 | 26812 |
| 2024-10-23 | 8.16 | $6.05 | 22800 |
| 2024-10-22 | 8.46 | $6.20 | 32837 |
| 2024-10-21 | 8.59 | $6.00 | 13400 |
| 2024-10-18 | 8.89 | $6.00 | 40300 |
| 2024-10-17 | 9.21 | $5.95 | 48400 |
| 2024-10-16 | 9.69 | $5.82 | 14200 |
| 2024-10-15 | 10.13 | $5.76 | 8807 |
| 2024-10-14 | 10.45 | $5.81 | 16000 |
| 2024-10-11 | 10.94 | $5.76 | 14436 |
| 2024-10-10 | 11.45 | $5.89 | 19400 |
| 2024-10-09 | 11.81 | $5.75 | 32995 |
| 2024-10-08 | 12.25 | $5.96 | 18100 |
| 2024-10-07 | 12.65 | $5.81 | 27500 |
| 2024-10-04 | 12.96 | $5.62 | 17900 |
| 2024-10-03 | 13.63 | $5.60 | 76600 |
| 2024-10-02 | 14.17 | $5.78 | 33100 |
| 2024-10-01 | 14.86 | $5.76 | 36100 |
| 2024-09-30 | 15.60 | $5.80 | 79736 |
| 2024-09-27 | 16.38 | $5.95 | 27614 |
| 2024-09-26 | 16.97 | $5.98 | 102731 |
| 2024-09-25 | 17.59 | $5.93 | 15631 |
| 2024-09-24 | 18.24 | $5.98 | 25362 |
| 2024-09-23 | 18.81 | $6.10 | 42814 |
| 2024-09-20 | 19.44 | $5.87 | 105200 |
| 2024-09-19 | 20.11 | $5.70 | 174804 |
| 2024-09-18 | 20.82 | $5.94 | 68104 |
| 2024-09-17 | 21.03 | $6.94 | 120093 |
| 2024-09-16 | 20.51 | $7.22 | 112500 |
| 2024-09-13 | 20.48 | $5.91 | 150780 |
| 2024-09-12 | 20.44 | $6.76 | 21148 |
| 2024-09-11 | 21.10 | $6.26 | 33520 |
| 2024-09-10 | 21.32 | $5.87 | 13258 |
| 2024-09-09 | 21.33 | $5.11 | 55422 |
| 2024-09-06 | 20.91 | $5.65 | 23045 |
| 2024-09-05 | 20.87 | $5.84 | 93700 |
| 2024-09-04 | 20.83 | $6.22 | 38300 |
| 2024-09-03 | 20.85 | $5.75 | 47703 |
| 2024-08-30 | 20.42 | $5.58 | 27200 |
| 2024-08-29 | 19.26 | $5.28 | 57900 |
| 2024-08-28 | 18.04 | $5.17 | 25621 |
| 2024-08-27 | 16.81 | $5.59 | 46943 |
| 2024-08-26 | 15.58 | $5.90 | 46033 |
| 2024-08-23 | 14.57 | $6.34 | 106700 |
| 2024-08-22 | 13.59 | $6.31 | 48923 |
| 2024-08-21 | 12.62 | $6.83 | 52508 |
| 2024-08-20 | 11.95 | $7.37 | 65415 |
| 2024-08-19 | 11.48 | $7.87 | 41147 |
| 2024-08-16 | 11.36 | $8.76 | 23763 |
| 2024-08-15 | 11.91 | $8.72 | 29900 |
| 2024-08-14 | 12.47 | $9.25 | 7300 |
| 2024-08-13 | 12.97 | $8.86 | 9810 |
| 2024-08-12 | 13.57 | $9.11 | 25200 |
| 2024-08-09 | 14.00 | $8.91 | 7400 |
| 2024-08-08 | 14.46 | $9.10 | 20138 |
| 2024-08-07 | 15.09 | $9.05 | 47500 |
| 2024-08-06 | 15.86 | $9.12 | 40705 |
| 2024-08-05 | 16.52 | $9.08 | 14136 |
| 2024-08-02 | 17.23 | $9.43 | 20418 |
| 2024-08-01 | 17.98 | $9.20 | 26300 |
| 2024-07-31 | 18.79 | $9.70 | 25800 |
| 2024-07-30 | 19.35 | $9.48 | 18135 |
| 2024-07-29 | 19.93 | $9.68 | 23532 |
| 2024-07-26 | 20.55 | $10.09 | 25100 |
| 2024-07-25 | 21.03 | $9.97 | 21737 |
| 2024-07-24 | 21.74 | $9.99 | 28114 |
| 2024-07-23 | 22.48 | $10.35 | 49400 |
| 2024-07-22 | 23.06 | $10.84 | 33339 |
| 2024-07-19 | 23.47 | $10.82 | 30912 |
| 2024-07-18 | 24.01 | $10.49 | 71131 |
| 2024-07-17 | 24.58 | $10.96 | 18582 |
| 2024-07-16 | 24.81 | $11.14 | 39011 |
| 2024-07-15 | 24.85 | $11.38 | 60059 |
| 2024-07-12 | 24.90 | $11.28 | 30280 |
| 2024-07-11 | 25.07 | $11.30 | 26539 |
| 2024-07-10 | 25.25 | $10.79 | 18689 |
| 2024-07-09 | 25.65 | $10.78 | 62118 |
| 2024-07-08 | 26.06 | $11.25 | 50745 |
| 2024-07-05 | 26.50 | $10.40 | 65277 |
| 2024-07-03 | 27.18 | $10.30 | 83535 |
| 2024-07-02 | 28.07 | $9.96 | 92572 |
| 2024-07-01 | 29.01 | $10.53 | 64816 |
| 2024-06-28 | 29.82 | $10.31 | 207159 |
| 2024-06-27 | 30.62 | $11.83 | 65717 |
| 2024-06-26 | 30.96 | $11.60 | 88830 |
| 2024-06-25 | 31.81 | $11.60 | 91344 |
| 2024-06-24 | 32.57 | $11.37 | 91735 |
| 2024-06-21 | 33.49 | $10.81 | 937098 |
| 2024-06-20 | 34.67 | $9.51 | 37099 |
| 2024-06-18 | 35.77 | $10.10 | 33261 |
| 2024-06-17 | 36.73 | $10.65 | 33341 |
| 2024-06-14 | 37.86 | $10.13 | 45144 |
| 2024-06-13 | 38.94 | $10.78 | 64849 |
| 2024-06-12 | 40.15 | $9.50 | 48301 |
| 2024-06-11 | 41.73 | $8.79 | 188490 |
| 2024-06-10 | 43.39 | $10.08 | 301415 |
| 2024-06-07 | 44.85 | $10.89 | 201859 |
| 2024-06-06 | 46.29 | $10.23 | 304395 |
| 2024-06-05 | 48.09 | $11.87 | 172061 |
| 2024-06-04 | 49.48 | $13.80 | 134146 |
| 2024-06-03 | 50.05 | $13.34 | 167574 |
| 2024-05-31 | 50.76 | $13.39 | 176338 |
| 2024-05-30 | 50.98 | $15.66 | 141411 |
| 2024-05-29 | 50.14 | $16.98 | 206483 |
| 2024-05-28 | 48.88 | $19.89 | 369658 |
| 2024-05-24 | 47.55 | $14.14 | 53542 |
| 2024-05-23 | 47.18 | $13.80 | 28672 |
| 2024-05-22 | 46.95 | $13.50 | 18788 |
| 2024-05-21 | 46.28 | $13.77 | 72038 |
| 2024-05-20 | 45.58 | $13.05 | 42339 |
| 2024-05-17 | 45.13 | $13.29 | 42269 |
| 2024-05-16 | 44.49 | $12.68 | 12831 |
| 2024-05-15 | 43.97 | $12.50 | 27829 |
| 2024-05-14 | 43.46 | $12.42 | 71674 |
| 2024-05-13 | 42.94 | $12.43 | 16439 |
| 2024-05-10 | 42.37 | $12.94 | 36285 |
| 2024-05-09 | 41.78 | $12.85 | 43827 |
| 2024-05-08 | 41.41 | $12.15 | 20668 |
| 2024-05-07 | 41.26 | $12.10 | 15005 |
| 2024-05-06 | 40.93 | $11.70 | 32290 |
| 2024-05-03 | 40.59 | $11.45 | 31999 |
| 2024-05-02 | 40.25 | $11.80 | 33883 |
| 2024-05-01 | 39.89 | $11.55 | 37930 |
| 2024-04-30 | 39.68 | $11.03 | 48585 |
| 2024-04-29 | 39.47 | $10.49 | 25903 |
| 2024-04-26 | 39.25 | $10.49 | 23884 |
| 2024-04-25 | 39.02 | $12.10 | 77310 |
| 2024-04-24 | 38.65 | $10.55 | 72092 |
| 2024-04-23 | 38.59 | $10.50 | 25549 |
| 2024-04-22 | 38.62 | $10.44 | 18285 |
| 2024-04-19 | 38.65 | $10.30 | 15275 |
| 2024-04-18 | 38.76 | $10.50 | 60626 |
| 2024-04-17 | 38.89 | $9.94 | 8066 |
| 2024-04-16 | 39.00 | $10.40 | 8327 |
| 2024-04-15 | 39.30 | $10.49 | 14461 |
| 2024-04-12 | 39.51 | $10.50 | 130936 |
| 2024-04-11 | 39.66 | $11.00 | 10310 |
| 2024-04-10 | 39.96 | $11.00 | 15817 |
| 2024-04-09 | 40.28 | $10.65 | 6366 |
| 2024-04-08 | 40.58 | $11.00 | 6600 |
| 2024-04-05 | 40.93 | $10.99 | 5400 |
| 2024-04-04 | 41.29 | $11.09 | 7900 |
| 2024-04-03 | 41.68 | $10.85 | 40600 |
| 2024-04-02 | 42.08 | $10.98 | 17100 |
| 2024-04-01 | 42.54 | $11.00 | 9800 |
| 2024-03-28 | 43.02 | $11.29 | 23100 |
| 2024-03-27 | 43.53 | $10.71 | 15000 |
| 2024-03-26 | 44.09 | $10.94 | 30700 |
| 2024-03-25 | 44.68 | $11.05 | 26100 |
| 2024-03-22 | 45.23 | $11.00 | 57100 |
| 2024-03-21 | 45.80 | $11.50 | 5300 |
| 2024-03-20 | 45.89 | $11.48 | 35400 |
| 2024-03-19 | 45.94 | $11.41 | 25800 |
| 2024-03-18 | 45.99 | $11.06 | 62200 |
| 2024-03-15 | 46.04 | $12.00 | 29600 |
| 2024-03-14 | 45.62 | $19.40 | 19000 |
| 2024-03-13 | 43.94 | $18.38 | 17800 |
| 2024-03-12 | 41.85 | $21.00 | 94000 |
| 2024-03-11 | 39.20 | $29.27 | 799400 |
| 2024-03-08 | 36.42 | $10.40 | 13200 |
| 2024-03-07 | 34.34 | $10.30 | 16300 |
| 2024-03-06 | 32.15 | $10.73 | 12900 |
| 2024-03-05 | 29.85 | $10.43 | 19900 |
| 2024-03-04 | 26.87 | $10.78 | 17500 |
| 2024-03-01 | 27.15 | $10.77 | 230600 |
| 2024-02-29 | 27.44 | $10.83 | 709100 |
| 2024-02-28 | 28.62 | $10.83 | 155100 |
| 2024-02-27 | 29.86 | $10.83 | 158900 |
| 2024-02-26 | 31.16 | $10.82 | 265700 |
| 2024-02-23 | 32.39 | $10.82 | 188100 |
| 2024-02-22 | 33.68 | $10.82 | — |
| 2024-02-21 | 35.16 | $10.82 | 147800 |
| 2024-02-20 | 36.71 | $10.82 | — |
| 2024-02-16 | 38.57 | $10.82 | 151700 |
| 2024-02-15 | 40.54 | $10.82 | 400 |
| 2024-02-14 | 42.63 | $10.83 | 10100 |
| 2024-02-13 | 44.72 | $10.83 | 55300 |
| 2024-02-12 | 46.92 | $10.83 | 2500 |
| 2024-02-09 | 49.24 | $10.81 | 100 |
| 2024-02-08 | 51.04 | $10.84 | 800 |
| 2024-02-07 | 52.94 | $10.88 | 200 |
| 2024-02-06 | 53.62 | $10.84 | 700 |
| 2024-02-05 | 54.55 | $10.81 | 150100 |
| 2024-02-02 | 55.84 | $10.81 | 150000 |
| 2024-02-01 | 57.19 | $10.90 | 200 |
| 2024-01-31 | 57.66 | $10.90 | 400 |
| 2024-01-30 | 57.59 | $10.80 | 200 |
| 2024-01-29 | 58.15 | $10.77 | 40100 |
| 2024-01-26 | 58.82 | $10.76 | 1500 |
| 2024-01-25 | 59.78 | $10.79 | 2400 |
| 2024-01-24 | 60.11 | $10.75 | 60000 |
| 2024-01-23 | 60.78 | $10.75 | 4200 |
| 2024-01-22 | 61.49 | $10.81 | — |
| 2024-01-19 | 60.56 | $10.81 | 507200 |
| 2024-01-18 | 59.58 | $10.81 | 177400 |
| 2024-01-17 | 58.55 | $10.82 | 15600 |
| 2024-01-16 | 57.17 | $10.82 | 45300 |
| 2024-01-12 | 56.16 | $10.81 | 749800 |
| 2024-01-11 | 55.23 | $10.79 | — |
| 2024-01-10 | 54.48 | $10.79 | 331700 |
| 2024-01-09 | 53.68 | $10.77 | 249100 |
| 2024-01-08 | 53.12 | $10.76 | 1700 |
| 2024-01-05 | 52.76 | $10.75 | — |
| 2024-01-04 | 52.52 | $10.75 | 200 |
| 2024-01-03 | 52.26 | $10.74 | — |
| 2024-01-02 | 52.64 | $10.74 | — |
| 2023-12-29 | 53.04 | $10.74 | — |
| 2023-12-28 | 53.46 | $10.74 | 164100 |
| 2023-12-27 | 53.90 | $10.72 | 5000 |
| 2023-12-26 | 54.76 | $10.72 | — |
| 2023-12-22 | 55.66 | $10.72 | — |
| 2023-12-21 | 56.60 | $10.72 | 56100 |
| 2023-12-20 | 57.60 | $10.69 | — |
| 2023-12-19 | 59.29 | $10.69 | 700 |
| 2023-12-18 | 61.07 | $10.70 | 200 |
| 2023-12-15 | 62.53 | $10.70 | 100 |
| 2023-12-14 | 64.07 | $10.70 | 28100 |
| 2023-12-13 | 65.69 | $10.75 | 400 |
| 2023-12-12 | 64.81 | $10.74 | — |
| 2023-12-11 | 63.96 | $10.74 | 200 |
| 2023-12-08 | 63.07 | $10.73 | 300 |
| 2023-12-07 | 62.20 | $10.73 | — |
| 2023-12-06 | 61.29 | $10.73 | — |
| 2023-12-05 | 60.33 | $10.73 | — |
| 2023-12-04 | 59.32 | $10.73 | 200 |
| 2023-12-01 | 58.25 | $10.70 | — |
| 2023-11-30 | 57.35 | $10.70 | 100 |
| 2023-11-29 | 56.40 | $10.70 | — |
| 2023-11-28 | 55.39 | $10.70 | 2000 |
| 2023-11-27 | 54.34 | $10.68 | — |
| 2023-11-24 | 53.72 | $10.68 | — |
| 2023-11-22 | 53.07 | $10.68 | — |
| 2023-11-21 | 52.39 | $10.68 | 11600 |
| 2023-11-20 | 51.66 | $10.68 | 15600 |
| 2023-11-17 | 51.49 | $10.68 | — |
| 2023-11-16 | 51.51 | $10.68 | 135200 |
| 2023-11-15 | 51.53 | $10.67 | — |
| 2023-11-14 | 52.32 | $10.67 | — |
| 2023-11-13 | 53.14 | $10.67 | 100 |
| 2023-11-10 | 54.02 | $10.66 | — |
| 2023-11-09 | 55.24 | $10.66 | — |
| 2023-11-08 | 56.53 | $10.66 | 7600 |
| 2023-11-07 | 57.89 | $10.66 | 5200 |
| 2023-11-06 | 59.32 | $10.67 | 39900 |
| 2023-11-03 | 60.26 | $10.67 | 100000 |
| 2023-11-02 | 61.26 | $10.67 | — |
| 2023-11-01 | 62.30 | $10.67 | 10200 |
| 2023-10-31 | 63.40 | $10.67 | 200000 |
| 2023-10-30 | 64.56 | $10.68 | — |
| 2023-10-27 | 65.27 | $10.68 | — |
| 2023-10-26 | 66.03 | $10.68 | 5700 |
| 2023-10-25 | 66.82 | $10.70 | — |
| 2023-10-24 | 66.61 | $10.70 | 200 |
| 2023-10-23 | 66.39 | $10.68 | 530200 |
| 2023-10-20 | 66.37 | $10.67 | — |
| 2023-10-19 | 66.46 | $10.67 | — |
| 2023-10-18 | 66.56 | $10.67 | 373800 |
| 2023-10-17 | 66.67 | $10.65 | — |
| 2023-10-16 | 67.02 | $10.65 | 6300 |
| 2023-10-13 | 67.40 | $10.63 | 300 |
| 2023-10-12 | 68.08 | $10.65 | 1000 |
| 2023-10-11 | 67.60 | $10.60 | — |
| 2023-10-10 | 67.73 | $10.60 | — |
| 2023-10-09 | 67.88 | $10.60 | — |
| 2023-10-06 | 68.03 | $10.60 | — |
| 2023-10-05 | 68.19 | $10.60 | — |
| 2023-10-04 | 68.36 | $10.60 | — |
| 2023-10-03 | 68.53 | $10.60 | — |
| 2023-10-02 | 68.72 | $10.60 | — |
| 2023-09-29 | 68.91 | $10.60 | — |
| 2023-09-28 | 69.12 | $10.60 | — |
| 2023-09-27 | 69.34 | $10.60 | — |
| 2023-09-26 | 69.56 | $10.60 | — |
| 2023-09-25 | 69.80 | $10.60 | — |
| 2023-09-22 | 70.06 | $10.60 | — |
| 2023-09-21 | 70.32 | $10.60 | — |
| 2023-09-20 | 70.60 | $10.60 | — |
| 2023-09-19 | 70.90 | $10.60 | 100 |
| 2023-09-18 | 71.21 | $10.60 | — |
| 2023-09-15 | 71.54 | $10.60 | — |
| 2023-09-14 | 71.88 | $10.60 | 400 |
| 2023-09-13 | 72.24 | $10.59 | 5600 |
| 2023-09-12 | 72.70 | $10.59 | 200 |
| 2023-09-11 | 73.18 | $10.60 | — |
| 2023-09-08 | 73.36 | $10.60 | 100 |
| 2023-09-07 | 73.55 | $10.57 | — |
| 2023-09-06 | 73.93 | $10.57 | — |
| 2023-09-05 | 74.33 | $10.57 | — |
| 2023-09-01 | 74.75 | $10.57 | — |
| 2023-08-31 | 75.19 | $10.57 | 5100 |
| 2023-08-30 | 75.66 | $10.57 | 131600 |
| 2023-08-29 | 76.15 | $10.58 | — |
| 2023-08-28 | 76.15 | $10.58 | 6300 |
| 2023-08-25 | 76.15 | $10.55 | — |
| 2023-08-24 | 76.26 | $10.55 | — |
| 2023-08-23 | 76.37 | $10.55 | 80000 |
| 2023-08-22 | 76.50 | $10.48 | 600 |
| 2023-08-21 | 76.91 | $10.50 | 400 |
| 2023-08-18 | 76.81 | $10.49 | 300 |
| 2023-08-17 | 76.70 | $10.48 | — |
| 2023-08-16 | 76.95 | $10.48 | — |
| 2023-08-15 | 77.22 | $10.48 | — |
| 2023-08-14 | 77.50 | $10.48 | — |
| 2023-08-11 | 77.79 | $10.48 | 1000 |
| 2023-08-10 | 78.10 | $10.47 | 52500 |
| 2023-08-09 | 78.47 | $10.45 | — |
| 2023-08-08 | 78.94 | $10.45 | — |
| 2023-08-07 | 79.44 | $10.45 | 700 |
| 2023-08-04 | 79.97 | $10.47 | — |
| 2023-08-03 | 80.06 | $10.47 | 3200 |
| 2023-08-02 | 80.15 | $10.47 | 100 |
| 2023-08-01 | 80.02 | $10.47 | — |
| 2023-07-31 | 79.88 | $10.47 | 1100 |
| 2023-07-28 | 79.74 | $10.45 | — |
| 2023-07-27 | 79.63 | $10.45 | — |
| 2023-07-26 | 79.51 | $10.45 | 400 |
| 2023-07-25 | 79.39 | $10.45 | 700 |
| 2023-07-24 | 79.25 | $10.43 | — |
| 2023-07-21 | 79.15 | $10.43 | 9600 |
| 2023-07-20 | 79.04 | $10.43 | 100 |
| 2023-07-19 | 78.96 | $10.43 | 100 |
| 2023-07-18 | 78.88 | $10.43 | 100 |
| 2023-07-17 | 78.79 | $10.43 | 100 |
| 2023-07-14 | 78.70 | $10.44 | 100 |
| 2023-07-13 | 78.47 | $10.44 | 1500 |
| 2023-07-12 | 78.22 | $10.42 | — |
| 2023-07-11 | 77.99 | $10.42 | 62700 |
| 2023-07-10 | 77.74 | $10.44 | 100 |
| 2023-07-07 | 77.25 | $10.44 | 254800 |
| 2023-07-06 | 76.73 | $10.41 | 150300 |
| 2023-07-05 | 76.20 | $10.42 | 300 |
| 2023-07-03 | 75.66 | $10.40 | — |
| 2023-06-30 | 75.11 | $10.40 | 200 |
| 2023-06-29 | 74.52 | $10.40 | 1300 |
| 2023-06-28 | 73.91 | $10.40 | 200 |
| 2023-06-27 | 73.31 | $10.43 | 100 |
| 2023-06-26 | 72.40 | $10.40 | 29900 |
| 2023-06-23 | 71.45 | $10.41 | 9700 |
| 2023-06-22 | 70.45 | $10.37 | 4300 |
| 2023-06-21 | 69.40 | $10.39 | 59000 |
| 2023-06-20 | 68.14 | $10.40 | 223400 |
| 2023-06-16 | 67.33 | $10.81 | 144700 |
| 2023-06-15 | 66.48 | $10.38 | 100200 |
| 2023-06-14 | 67.65 | $10.39 | 300 |
| 2023-06-13 | 68.44 | $10.39 | 2400 |
| 2023-06-12 | 69.28 | $10.38 | 2400 |
| 2023-06-09 | 70.17 | $10.40 | 382000 |
| 2023-06-08 | 71.10 | $10.39 | 112600 |
| 2023-06-07 | 72.20 | $10.41 | 113400 |
| 2023-06-06 | 73.35 | $10.38 | 3.1M |
| 2023-06-05 | 74.82 | $10.38 | 556900 |
| 2023-06-02 | 76.01 | $10.35 | 49000 |
| 2023-06-01 | 77.80 | $10.33 | 248600 |
| 2023-05-31 | 79.69 | $10.36 | — |
| 2023-05-30 | 79.84 | $10.36 | 25100 |
| 2023-05-26 | 79.98 | $10.35 | 78000 |
| 2023-05-25 | 80.14 | $10.35 | 60000 |
| 2023-05-24 | 80.45 | $10.35 | 5000 |
| 2023-05-23 | 80.78 | $10.35 | 717900 |
| 2023-05-22 | 81.12 | $10.35 | 85600 |
| 2023-05-19 | 81.55 | $10.35 | 6000 |
| 2023-05-18 | 81.52 | $10.35 | 60300 |
| 2023-05-17 | 81.48 | $10.35 | 540900 |
| 2023-05-16 | 81.45 | $10.36 | 1.0M |
| 2023-05-15 | 81.41 | $10.33 | — |
| 2023-05-12 | 81.57 | $10.33 | 100 |
| 2023-05-11 | 81.74 | $10.33 | 500 |
| 2023-05-10 | 81.91 | $10.32 | — |
| 2023-05-09 | 82.15 | $10.32 | — |
| 2023-05-08 | 82.41 | $10.32 | — |
| 2023-05-05 | 82.67 | $10.32 | — |
| 2023-05-04 | 82.95 | $10.32 | — |
| 2023-05-03 | 83.24 | $10.32 | 300 |
| 2023-05-02 | 83.55 | $10.31 | 270100 |
| 2023-05-01 | 83.88 | $10.31 | 382700 |
| 2023-04-28 | 84.22 | $10.31 | 2.5M |
| 2023-04-27 | 84.58 | $10.31 | 864600 |
| 2023-04-26 | 85.00 | $10.30 | 500 |
| 2023-04-25 | 85.52 | $10.30 | 500 |
| 2023-04-24 | 86.06 | $10.29 | 166400 |
| 2023-04-21 | 86.63 | $10.29 | 100 |
| 2023-04-20 | 87.39 | $10.30 | 600 |
| 2023-04-19 | 87.92 | $10.29 | 6700 |
| 2023-04-18 | 88.48 | $10.28 | 53900 |
| 2023-04-17 | 89.14 | $10.30 | — |
| 2023-04-14 | 89.31 | $10.30 | 5800 |
| 2023-04-13 | 89.49 | $10.30 | 400 |
| 2023-04-12 | 89.68 | $10.27 | 12800 |
| 2023-04-11 | 89.88 | $10.26 | 4000 |
| 2023-04-10 | 90.26 | $10.28 | — |
| 2023-04-06 | 90.12 | $10.28 | 777100 |
| 2023-04-05 | 89.97 | $10.26 | 21300 |
| 2023-04-04 | 89.83 | $10.26 | 2100 |
| 2023-04-03 | 89.68 | $10.26 | 35700 |
| 2023-03-31 | 89.54 | $10.25 | 1100 |
| 2023-03-30 | 89.40 | $10.25 | 2400 |
| 2023-03-29 | 89.25 | $10.25 | 15900 |
| 2023-03-28 | 89.11 | $10.25 | 152200 |
| 2023-03-27 | 88.95 | $10.25 | 183400 |
| 2023-03-24 | 88.79 | $10.24 | 16700 |
| 2023-03-23 | 88.63 | $10.24 | 600 |
| 2023-03-22 | 88.45 | $10.24 | 100 |
| 2023-03-21 | 88.28 | $10.24 | 330400 |
| 2023-03-20 | 88.10 | $10.24 | 144200 |
| 2023-03-17 | 87.91 | $10.23 | — |
| 2023-03-16 | 87.73 | $10.23 | 719700 |
| 2023-03-15 | 87.53 | $10.23 | 1500 |
| 2023-03-14 | 87.33 | $10.23 | 1800 |
| 2023-03-13 | 87.12 | $10.23 | 163300 |
| 2023-03-10 | 86.91 | $10.25 | 292100 |
| 2023-03-09 | 86.55 | $10.25 | 13900 |
| 2023-03-08 | 86.05 | $10.25 | 2.3M |
| 2023-03-07 | 85.53 | $10.23 | 5400 |
| 2023-03-06 | 84.99 | $10.23 | 13000 |
| 2023-03-03 | 84.43 | $10.23 | 5800 |
| 2023-03-02 | 83.83 | $10.21 | 7300 |
| 2023-03-01 | 83.21 | $10.22 | 5300 |
| 2023-02-28 | 82.55 | $10.22 | 6000 |
| 2023-02-27 | 81.87 | $10.19 | 2300 |
| 2023-02-24 | 81.14 | $10.20 | 400 |
| 2023-02-23 | 80.53 | $10.19 | — |
| 2023-02-22 | 79.88 | $10.19 | 13000 |
| 2023-02-21 | 79.20 | $10.19 | 500 |
| 2023-02-17 | 78.49 | $10.19 | 108300 |
| 2023-02-16 | 77.75 | $10.18 | 503700 |
| 2023-02-15 | 76.97 | $10.18 | 9700 |
| 2023-02-14 | 76.15 | $10.18 | 15200 |
| 2023-02-13 | 75.28 | $10.18 | 700 |
| 2023-02-10 | 74.38 | $10.18 | 5300 |
| 2023-02-09 | 73.43 | $10.18 | 18600 |
| 2023-02-08 | 72.43 | $10.16 | 600 |
| 2023-02-07 | 71.38 | $10.15 | 1500 |
| 2023-02-06 | 70.29 | $10.17 | — |
| 2023-02-03 | 68.98 | $10.17 | — |
| 2023-02-02 | 67.59 | $10.17 | 3100 |
| 2023-02-01 | 66.14 | $10.16 | 11600 |
| 2023-01-31 | 64.73 | $10.15 | 2000 |
| 2023-01-30 | 63.25 | $10.15 | 1200 |
| 2023-01-27 | 61.69 | $10.13 | — |
| 2023-01-26 | 60.06 | $10.13 | 600 |
| 2023-01-25 | 58.34 | $10.14 | 1600 |
| 2023-01-24 | 56.45 | $10.14 | 25900 |
| 2023-01-23 | 54.46 | $10.13 | 5400 |
| 2023-01-20 | 52.37 | $10.14 | 5700 |
| 2023-01-19 | 50.17 | $10.14 | 31700 |
| 2023-01-18 | 47.91 | $10.14 | 12500 |
| 2023-01-17 | 45.53 | $10.13 | 41400 |
| 2023-01-13 | 42.95 | $10.12 | 1100 |
| 2023-01-12 | 40.38 | $10.12 | 1900 |
| 2023-01-11 | 37.67 | $10.12 | 1700 |
| 2023-01-10 | 35.13 | $10.12 | 552600 |
| 2023-01-09 | 32.46 | $10.13 | 771600 |
| 2023-01-06 | 30.95 | $10.12 | 4.2M |
| 2023-01-05 | 29.44 | $10.09 | 106500 |
| 2023-01-04 | 28.21 | $10.07 | 306700 |
| 2023-01-03 | 27.01 | $10.07 | 400 |
| 2022-12-30 | 25.86 | $10.07 | 123000 |
| 2022-12-29 | 24.64 | $10.05 | — |
| 2022-12-28 | 23.58 | $10.05 | — |
| 2022-12-27 | 22.46 | $10.05 | 12500 |
| 2022-12-23 | 21.28 | $10.03 | 18400 |
| 2022-12-22 | 20.25 | $10.01 | 2000 |
| 2022-12-21 | 19.17 | $10.03 | — |
| 2022-12-20 | 18.97 | $10.03 | 1200 |
| 2022-12-19 | 18.75 | $10.02 | 30100 |
| 2022-12-16 | 18.69 | $10.02 | 400 |
| 2022-12-15 | 18.38 | $10.01 | 427000 |
| 2022-12-14 | 18.20 | $10.02 | 100 |
| 2022-12-13 | 17.77 | $10.02 | 11800 |
| 2022-12-12 | 17.31 | $9.98 | — |
| 2022-12-09 | 17.46 | $9.98 | — |
| 2022-12-08 | 17.62 | $9.98 | 15000 |
| 2022-12-07 | 17.79 | $9.99 | 15700 |
| 2022-12-06 | 18.30 | $9.95 | 10700 |
| 2022-12-05 | 18.84 | $9.98 | — |
| 2022-12-02 | 18.52 | $9.98 | 2800 |
| 2022-12-01 | 18.18 | $9.96 | — |
| 2022-11-30 | 18.12 | $9.96 | 34800 |
| 2022-11-29 | 18.06 | $10.00 | — |
| 2022-11-28 | 16.99 | $10.00 | 800 |
| 2022-11-25 | 15.87 | $9.96 | — |
| 2022-11-23 | 15.59 | $9.96 | 5900 |
| 2022-11-22 | 15.29 | $9.95 | — |
| 2022-11-21 | 15.15 | $9.95 | 200 |
| 2022-11-18 | 15.01 | $9.95 | — |
| 2022-11-17 | 14.86 | $9.95 | — |
| 2022-11-16 | 14.70 | $9.95 | 5100 |
| 2022-11-15 | 14.53 | $9.95 | — |
| 2022-11-14 | 14.35 | $9.95 | 100 |
| 2022-11-11 | 14.17 | $9.95 | 500 |
| 2022-11-10 | 13.97 | $9.98 | 368000 |
| 2022-11-09 | 13.76 | $9.94 | 2.8M |
| 2022-11-08 | 13.67 | $9.92 | — |
| 2022-11-07 | 14.25 | $9.92 | — |
| 2022-11-04 | 14.87 | $9.92 | — |
| 2022-11-03 | 15.51 | $9.92 | — |
| 2022-11-02 | 16.19 | $9.92 | 100 |
| 2022-11-01 | 16.91 | $9.95 | 46700 |
| 2022-10-31 | 17.24 | $9.92 | — |
| 2022-10-28 | 18.11 | $9.92 | 80400 |
| 2022-10-27 | 19.02 | $9.91 | 965400 |
| 2022-10-26 | 19.98 | $9.96 | 79300 |
| 2022-10-25 | 20.73 | $9.89 | 8000 |
| 2022-10-24 | 21.16 | $9.88 | 379300 |
| 2022-10-21 | 21.63 | $9.89 | — |
| 2022-10-20 | 22.35 | $9.89 | 9300 |
| 2022-10-19 | 23.11 | $9.86 | — |
| 2022-10-18 | 23.49 | $9.86 | 14100 |
| 2022-10-17 | 23.88 | $9.94 | 200 |
| 2022-10-14 | 24.99 | $9.86 | 19800 |
| 2022-10-13 | 25.84 | $9.86 | 100 |
| 2022-10-12 | 26.01 | $9.86 | — |
| 2022-10-11 | 26.18 | $9.86 | 4000 |
| 2022-10-10 | 26.37 | $9.85 | 6000 |
| 2022-10-07 | 26.19 | $9.92 | — |
| 2022-10-06 | 26.88 | $9.92 | 10000 |
| 2022-10-05 | 27.60 | $9.95 | — |
| 2022-10-04 | 29.01 | $9.95 | 200 |
| 2022-10-03 | 30.49 | $9.89 | 13800 |
| 2022-09-30 | 31.49 | $9.92 | — |
| 2022-09-29 | 33.04 | $9.92 | 860100 |
| 2022-09-28 | 34.67 | $9.92 | 36900 |
| 2022-09-27 | 36.39 | $9.90 | 50100 |
| 2022-09-26 | 37.14 | $9.89 | 69800 |
| 2022-09-23 | 37.94 | $9.88 | 340300 |
| 2022-09-22 | 38.93 | $9.84 | 167900 |
| 2022-09-21 | 39.51 | $9.83 | — |
| 2022-09-20 | 40.93 | $9.83 | — |
| 2022-09-19 | 42.43 | $9.83 | — |
| 2022-09-16 | 44.00 | $9.83 | — |
| 2022-09-15 | 45.66 | $9.83 | 400 |
| 2022-09-14 | 47.40 | $9.85 | 1000 |
| 2022-09-13 | 48.58 | $9.84 | — |
| 2022-09-12 | 49.97 | $9.84 | 200 |
| 2022-09-09 | 51.43 | $9.86 | — |
| 2022-09-08 | 52.51 | $9.86 | — |
| 2022-09-07 | 53.65 | $9.86 | 50100 |
| 2022-09-06 | 54.84 | $9.87 | 60900 |
| 2022-09-02 | 56.10 | $9.84 | 100 |
| 2022-09-01 | 57.90 | $9.84 | — |
| 2022-08-31 | 59.80 | $9.84 | — |
| 2022-08-30 | 61.79 | $9.84 | — |
| 2022-08-29 | 63.89 | $9.84 | 20200 |
| 2022-08-26 | 66.10 | $9.87 | — |
| 2022-08-25 | 67.50 | $9.87 | 700 |
| 2022-08-24 | 68.98 | $9.90 | — |
| 2022-08-23 | 69.18 | $9.90 | 4300 |
| 2022-08-22 | 69.40 | $9.86 | — |
| 2022-08-19 | 69.86 | $9.86 | — |
| 2022-08-18 | 70.34 | $9.86 | 200 |
| 2022-08-17 | 70.84 | $9.87 | — |
| 2022-08-16 | 71.14 | $9.87 | — |
| 2022-08-15 | 71.46 | $9.87 | — |
| 2022-08-12 | 71.79 | $9.87 | 200 |
| 2022-08-11 | 72.14 | $9.88 | — |
| 2022-08-10 | 72.31 | $9.88 | 100 |
| 2022-08-09 | 72.49 | $9.90 | 300 |
| 2022-08-08 | 72.68 | $9.90 | 2300 |
| 2022-08-05 | 72.87 | $9.85 | — |
| 2022-08-04 | 73.25 | $9.85 | — |
| 2022-08-03 | 73.65 | $9.85 | 2700 |
| 2022-08-02 | 74.06 | $9.85 | 500 |
| 2022-08-01 | 74.34 | $9.85 | 506300 |
| 2022-07-29 | 74.64 | $9.84 | — |
| 2022-07-28 | 74.98 | $9.84 | 604700 |
| 2022-07-27 | 75.34 | $9.83 | 300 |
| 2022-07-26 | 75.74 | $9.85 | 500 |
| 2022-07-25 | 75.91 | $9.84 | 33800 |
| 2022-07-22 | 76.10 | $9.85 | — |
| 2022-07-21 | 76.18 | $9.85 | 200 |
| 2022-07-20 | 76.26 | $9.83 | 6800 |
| 2022-07-19 | 76.38 | $9.82 | — |
| 2022-07-18 | 76.52 | $9.82 | — |
| 2022-07-15 | 76.68 | $9.82 | — |
| 2022-07-14 | 76.83 | $9.82 | — |
| 2022-07-13 | 77.00 | $9.82 | 600 |
| 2022-07-12 | 77.18 | $9.83 | — |
| 2022-07-11 | 77.28 | $9.83 | 100 |
| 2022-07-08 | 77.38 | $9.82 | 16900 |
| 2022-07-07 | 77.49 | $9.84 | 4700 |
| 2022-07-06 | 77.38 | $9.85 | 5600 |
| 2022-07-05 | 77.18 | $9.83 | 455200 |
| 2022-07-01 | 76.99 | $9.84 | 4600 |
| 2022-06-30 | 76.65 | $9.82 | 553700 |
| 2022-06-29 | 76.29 | $9.84 | 6100 |
| 2022-06-28 | 75.90 | $9.82 | 112500 |
| 2022-06-27 | 75.79 | $9.84 | 800 |
| 2022-06-24 | 75.36 | $9.81 | 59400 |
| 2022-06-23 | 74.93 | $9.82 | 542700 |
| 2022-06-22 | 74.47 | $9.81 | 18100 |
| 2022-06-21 | 74.00 | $9.82 | 22800 |
| 2022-06-17 | 73.44 | $9.85 | 515600 |
| 2022-06-16 | 73.09 | $9.80 | 115200 |
| 2022-06-15 | 72.64 | $9.82 | 316200 |
| 2022-06-14 | 72.68 | $9.86 | 300 |
| 2022-06-13 | 72.27 | $9.81 | 400 |
| 2022-06-10 | 71.91 | $9.80 | 20700 |
| 2022-06-09 | 71.53 | $9.84 | 45500 |
| 2022-06-08 | 71.13 | $9.80 | 956900 |
| 2022-06-07 | 70.61 | $9.79 | 37600 |
| 2022-06-06 | 70.07 | $9.79 | 127900 |
| 2022-06-03 | 69.49 | $9.78 | — |
| 2022-06-02 | 69.77 | $9.78 | 125500 |
| 2022-06-01 | 70.05 | $9.77 | — |
| 2022-05-31 | 70.48 | $9.77 | — |
| 2022-05-27 | 70.93 | $9.77 | — |
| 2022-05-26 | 71.40 | $9.77 | — |
| 2022-05-25 | 71.90 | $9.77 | — |
| 2022-05-24 | 72.42 | $9.77 | 28800 |
| 2022-05-23 | 72.97 | $9.77 | 400 |
| 2022-05-20 | 73.63 | $9.77 | — |
| 2022-05-19 | 74.32 | $9.77 | 18800 |
| 2022-05-18 | 75.04 | $9.80 | 2000 |
| 2022-05-17 | 75.53 | $9.78 | 600 |
| 2022-05-16 | 76.08 | $9.78 | 5000 |
| 2022-05-13 | 76.65 | $9.79 | 123600 |
| 2022-05-12 | 77.18 | $9.80 | 200 |
| 2022-05-11 | 77.65 | $9.83 | — |
| 2022-05-10 | 77.90 | $9.83 | — |
| 2022-05-09 | 78.16 | $9.83 | 5500 |
| 2022-05-06 | 78.44 | $9.90 | — |
| 2022-05-05 | 78.21 | $9.90 | — |
| 2022-05-04 | 77.97 | $9.90 | 200 |
| 2022-05-03 | 77.71 | $9.85 | — |
| 2022-05-02 | 77.47 | $9.85 | 1700 |
| 2022-04-29 | 77.23 | $9.83 | — |
| 2022-04-28 | 76.98 | $9.83 | — |
| 2022-04-27 | 76.71 | $9.83 | — |
| 2022-04-26 | 76.44 | $9.83 | 23300 |
| 2022-04-25 | 76.14 | $9.86 | 25200 |
| 2022-04-22 | 75.68 | $9.86 | 74800 |
| 2022-04-21 | 75.19 | $9.90 | — |
| 2022-04-20 | 74.47 | $9.90 | — |
| 2022-04-19 | 73.72 | $9.90 | — |
| 2022-04-18 | 72.93 | $9.90 | 100 |
| 2022-04-14 | 72.09 | $9.85 | 100 |
| 2022-04-13 | 71.22 | $9.86 | 216200 |
| 2022-04-12 | 70.31 | $9.81 | 300 |
| 2022-04-11 | 69.37 | $9.81 | 100 |
| 2022-04-08 | 68.39 | $9.79 | — |
| 2022-04-07 | 67.35 | $9.79 | 100 |
| 2022-04-06 | 66.26 | $9.82 | 32600 |
| 2022-04-05 | 65.08 | $9.79 | 61500 |
| 2022-04-04 | 63.85 | $9.80 | — |
| 2022-04-01 | 62.49 | $9.80 | — |
| 2022-03-31 | 61.06 | $9.80 | — |
| 2022-03-30 | 59.55 | $9.80 | — |
| 2022-03-29 | 57.96 | $9.80 | 100 |
| 2022-03-28 | 56.29 | $9.80 | 2500 |
| 2022-03-25 | 54.53 | $9.80 | — |
| 2022-03-24 | 52.68 | $9.80 | — |
| 2022-03-23 | 50.73 | $9.80 | 700 |
| 2022-03-22 | 48.68 | $9.80 | 51400 |
| 2022-03-21 | 46.53 | $9.80 | 200 |
| 2022-03-18 | 44.24 | $9.80 | 1200 |
| 2022-03-17 | 41.83 | $9.80 | 12800 |
| 2022-03-16 | 39.29 | $9.75 | 40500 |
| 2022-03-15 | 36.62 | $9.76 | 375500 |
| 2022-03-14 | 33.80 | $9.79 | — |
| 2022-03-11 | 30.79 | $9.79 | — |
| 2022-03-10 | 27.62 | $9.79 | — |
| 2022-03-09 | 24.28 | $9.79 | 500 |
| 2022-03-08 | 20.76 | $9.76 | 300 |
| 2022-03-07 | 17.07 | $9.75 | 25000 |
| 2022-03-04 | 13.17 | $9.75 | — |
| 2022-03-03 | 9.08 | $9.75 | 23900 |
| 2022-03-02 | 4.77 | $9.76 | 500 |
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