Is Alchemy Investments Acquisition Corp 1 (ALCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alchemy Investments Acquisition Corp 1 (ALCY) research center and poll results.
OTC : ALCY
Alchemy Investments Acquisition Corp 1
$11.93 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 2.85K
- Market Capitalization
- $50.2M
- P/E Ratio
- -45.12
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.90
- Year Low
- $10.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.04
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.83
2026-07-10
Close Price
$11.93
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.21
Average
11.14
Maximum
12.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-10 | 11.83 | $11.93 | — |
| 2026-07-02 | 11.82 | $11.93 | — |
| 2026-07-01 | 11.81 | $11.93 | — |
| 2026-06-30 | 11.80 | $11.93 | 3617 |
| 2026-06-29 | 11.79 | $11.99 | — |
| 2026-06-26 | 11.78 | $11.99 | — |
| 2026-06-25 | 11.76 | $11.99 | — |
| 2026-06-24 | 11.75 | $11.99 | 1354 |
| 2026-06-23 | 11.74 | $11.70 | 737 |
| 2026-06-22 | 11.73 | $12.00 | — |
| 2026-06-18 | 11.72 | $12.00 | 225 |
| 2026-06-17 | 11.70 | $11.68 | — |
| 2026-06-16 | 11.70 | $11.68 | — |
| 2026-06-15 | 11.70 | $11.68 | 192 |
| 2026-06-12 | 11.70 | $11.70 | 5555 |
| 2026-06-11 | 11.71 | $11.70 | — |
| 2026-06-10 | 11.71 | $11.70 | — |
| 2026-06-09 | 11.71 | $11.70 | — |
| 2026-06-08 | 11.71 | $11.70 | — |
| 2026-06-05 | 11.73 | $11.70 | 1126 |
| 2026-06-04 | 11.74 | $11.70 | — |
| 2026-06-03 | 11.75 | $11.70 | — |
| 2026-06-02 | 11.77 | $11.70 | 3325 |
| 2026-06-01 | 11.78 | $11.87 | 343 |
| 2026-05-29 | 11.78 | $11.70 | — |
| 2026-05-28 | 11.79 | $11.70 | — |
| 2026-05-27 | 11.80 | $11.70 | 507 |
| 2026-05-26 | 11.82 | $11.70 | 1169 |
| 2026-05-22 | 11.83 | $11.65 | 1179 |
| 2026-05-21 | 11.85 | $11.66 | 318 |
| 2026-05-20 | 11.86 | $11.70 | 1378 |
| 2026-05-19 | 11.88 | $11.70 | 1306 |
| 2026-05-18 | 11.88 | $11.70 | 1284 |
| 2026-05-15 | 11.89 | $11.70 | 800 |
| 2026-05-14 | 11.90 | $11.80 | 382 |
| 2026-05-13 | 11.91 | $11.80 | 2512 |
| 2026-05-12 | 11.91 | $11.71 | 4119 |
| 2026-05-11 | 11.92 | $11.68 | 27143 |
| 2026-05-08 | 11.93 | $11.94 | 5100 |
| 2026-05-07 | 11.93 | $11.96 | 2600 |
| 2026-05-06 | 11.93 | $11.96 | 3722 |
| 2026-05-05 | 11.92 | $11.98 | 341 |
| 2026-05-04 | 11.92 | $11.97 | 1324 |
| 2026-05-01 | 11.92 | $11.90 | 1 |
| 2026-04-30 | 11.91 | $11.90 | — |
| 2026-04-29 | 11.91 | $11.90 | 1113 |
| 2026-04-28 | 11.91 | $11.99 | — |
| 2026-04-27 | 11.91 | $11.99 | 1 |
| 2026-04-24 | 11.90 | $11.99 | 10 |
| 2026-04-23 | 11.90 | $11.99 | — |
| 2026-04-22 | 11.89 | $11.99 | 143 |
| 2026-04-21 | 11.88 | $11.83 | 428 |
| 2026-04-20 | 11.88 | $11.88 | 200 |
| 2026-04-17 | 11.88 | $11.88 | 241 |
| 2026-04-16 | 11.88 | $11.88 | 480 |
| 2026-04-15 | 11.87 | $11.87 | 4822 |
| 2026-04-14 | 11.87 | $11.89 | 900 |
| 2026-04-13 | 11.87 | $11.86 | 2100 |
| 2026-04-10 | 11.86 | $11.99 | 1400 |
| 2026-04-09 | 11.85 | $11.96 | 35600 |
| 2026-04-08 | 11.84 | $11.85 | 5200 |
| 2026-04-07 | 11.84 | $11.88 | 1048 |
| 2026-04-06 | 11.84 | $11.88 | 607 |
| 2026-04-02 | 11.83 | $11.88 | 800 |
| 2026-04-01 | 11.83 | $11.86 | 6400 |
| 2026-03-31 | 11.82 | $11.88 | 509 |
| 2026-03-30 | 11.82 | $11.90 | 1027 |
| 2026-03-27 | 11.81 | $11.90 | 1600 |
| 2026-03-26 | 11.80 | $11.85 | 1016 |
| 2026-03-25 | 11.80 | $11.84 | 1136 |
| 2026-03-24 | 11.79 | $11.84 | 3001 |
| 2026-03-23 | 11.79 | $11.83 | 808 |
| 2026-03-20 | 11.78 | $11.83 | 1300 |
| 2026-03-19 | 11.79 | $11.83 | 1406 |
| 2026-03-18 | 11.78 | $11.81 | 1809 |
| 2026-03-17 | 11.78 | $11.83 | 454 |
| 2026-03-16 | 11.78 | $11.83 | 400 |
| 2026-03-13 | 11.78 | $11.79 | 1759 |
| 2026-03-12 | 11.78 | $11.79 | 1600 |
| 2026-03-11 | 11.78 | $11.78 | 1041 |
| 2026-03-10 | 11.78 | $11.79 | 925 |
| 2026-03-09 | 11.78 | $11.78 | 1023 |
| 2026-03-06 | 11.78 | $11.75 | 2532 |
| 2026-03-05 | 11.78 | $11.79 | 2724 |
| 2026-03-04 | 11.78 | $11.82 | 8535 |
| 2026-03-03 | 11.77 | $11.75 | 2100 |
| 2026-03-02 | 11.77 | $11.71 | 1200 |
| 2026-02-27 | 11.76 | $11.79 | 3571 |
| 2026-02-26 | 11.76 | $11.75 | 5343 |
| 2026-02-25 | 11.76 | $11.79 | 2215 |
| 2026-02-24 | 11.76 | $11.71 | 3034 |
| 2026-02-23 | 11.76 | $11.77 | 3843 |
| 2026-02-20 | 11.75 | $11.84 | 1700 |
| 2026-02-19 | 11.74 | $11.80 | 8736 |
| 2026-02-18 | 11.74 | $11.80 | 4017 |
| 2026-02-17 | 11.73 | $11.80 | 1300 |
| 2026-02-13 | 11.73 | $11.79 | 1923 |
| 2026-02-12 | 11.74 | $11.76 | 3200 |
| 2026-02-11 | 11.74 | $11.79 | 1000 |
| 2026-02-10 | 11.75 | $11.79 | 2100 |
| 2026-02-09 | 11.77 | $11.77 | 3435 |
| 2026-02-06 | 11.79 | $11.77 | 3603 |
| 2026-02-05 | 11.83 | $11.78 | 3188 |
| 2026-02-04 | 11.89 | $11.73 | 14600 |
| 2026-02-03 | 12.02 | $11.70 | 6000 |
| 2026-02-02 | 12.20 | $11.67 | 8733 |
| 2026-01-30 | 12.34 | $11.67 | 13124 |
| 2026-01-29 | 12.46 | $11.70 | 11100 |
| 2026-01-28 | 12.48 | $11.73 | 6636 |
| 2026-01-27 | 12.50 | $11.77 | 26500 |
| 2026-01-26 | 12.51 | $11.67 | 29480 |
| 2026-01-23 | 12.52 | $11.68 | 18023 |
| 2026-01-22 | 12.54 | $11.68 | 13420 |
| 2026-01-21 | 12.54 | $11.67 | 45338 |
| 2026-01-20 | 12.55 | $11.68 | 46205 |
| 2026-01-16 | 12.55 | $11.84 | 73300 |
| 2026-01-15 | 12.55 | $11.87 | 64434 |
| 2026-01-14 | 12.54 | $11.90 | 84349 |
| 2026-01-13 | 12.54 | $12.00 | 88300 |
| 2026-01-12 | 12.52 | $12.03 | 92600 |
| 2026-01-09 | 12.51 | $12.29 | 111100 |
| 2026-01-08 | 12.49 | $12.46 | 123437 |
| 2026-01-07 | 12.45 | $13.08 | 231141 |
| 2026-01-06 | 12.39 | $14.32 | 238914 |
| 2026-01-05 | 12.26 | $15.24 | 380533 |
| 2026-01-02 | 12.08 | $14.45 | 541233 |
| 2025-12-31 | 11.94 | $14.21 | 675200 |
| 2025-12-30 | 11.82 | $12.08 | 17634 |
| 2025-12-29 | 11.80 | $12.01 | 8626 |
| 2025-12-26 | 11.79 | $11.99 | 19751 |
| 2025-12-24 | 11.79 | $11.94 | 111324 |
| 2025-12-23 | 11.78 | $12.06 | 69842 |
| 2025-12-22 | 11.78 | $11.76 | 5 |
| 2025-12-19 | 11.78 | $11.76 | 1 |
| 2025-12-18 | 11.79 | $11.76 | 8 |
| 2025-12-17 | 11.80 | $11.76 | 8 |
| 2025-12-16 | 11.80 | $11.76 | 1111 |
| 2025-12-15 | 11.81 | $11.75 | 511 |
| 2025-12-12 | 11.82 | $11.75 | 125 |
| 2025-12-11 | 11.83 | $11.75 | 2900 |
| 2025-12-10 | 11.83 | $11.90 | 4400 |
| 2025-12-09 | 11.83 | $11.71 | 440 |
| 2025-12-08 | 11.87 | $11.76 | 1 |
| 2025-12-05 | 11.91 | $11.76 | 2225 |
| 2025-12-04 | 11.90 | $11.68 | — |
| 2025-12-03 | 11.90 | $11.68 | — |
| 2025-12-02 | 11.90 | $11.68 | — |
| 2025-12-01 | 11.90 | $11.68 | 110 |
| 2025-11-28 | 11.90 | $11.90 | 79 |
| 2025-11-26 | 11.89 | $11.90 | — |
| 2025-11-25 | 11.87 | $11.90 | 105 |
| 2025-11-24 | 11.86 | $11.90 | 105 |
| 2025-11-21 | 11.87 | $11.90 | 5 |
| 2025-11-20 | 11.89 | $11.90 | — |
| 2025-11-19 | 11.88 | $11.90 | — |
| 2025-11-18 | 11.87 | $11.90 | 5 |
| 2025-11-17 | 11.87 | $11.90 | 5 |
| 2025-11-14 | 11.86 | $11.90 | 295 |
| 2025-11-13 | 11.87 | $11.90 | 295 |
| 2025-11-12 | 11.87 | $11.90 | 295 |
| 2025-11-11 | 11.86 | $11.90 | 2142 |
| 2025-11-10 | 11.85 | $12.50 | 82 |
| 2025-11-07 | 11.82 | $12.50 | 400 |
| 2025-11-06 | 11.78 | $11.65 | 484 |
| 2025-11-05 | 11.78 | $11.65 | 484 |
| 2025-11-04 | 11.79 | $11.65 | 484 |
| 2025-11-03 | 11.79 | $11.65 | 484 |
| 2025-10-31 | 11.80 | $11.65 | 500 |
| 2025-10-30 | 11.80 | $11.65 | 500 |
| 2025-10-29 | 11.81 | $11.65 | 300 |
| 2025-10-28 | 11.81 | $11.63 | 6026 |
| 2025-10-27 | 11.81 | $12.20 | 75 |
| 2025-10-24 | 11.78 | $12.20 | 4019 |
| 2025-10-23 | 11.74 | $11.65 | 400 |
| 2025-10-22 | 11.76 | $11.80 | 500 |
| 2025-10-21 | 11.74 | $11.80 | 1 |
| 2025-10-20 | 11.73 | $11.80 | 2500 |
| 2025-10-17 | 11.71 | $11.98 | 1635 |
| 2025-10-16 | 11.70 | $11.89 | 2139 |
| 2025-10-15 | 11.68 | $11.77 | 2 |
| 2025-10-14 | 11.66 | $11.77 | 3 |
| 2025-10-13 | 11.66 | $11.77 | 308 |
| 2025-10-10 | 11.65 | $11.75 | 600 |
| 2025-10-09 | 11.64 | $11.75 | — |
| 2025-10-08 | 11.64 | $11.75 | 1 |
| 2025-10-07 | 11.61 | $11.75 | 1 |
| 2025-10-06 | 11.59 | $11.75 | 990 |
| 2025-10-03 | 11.57 | $11.75 | 1000 |
| 2025-10-02 | 11.53 | $11.72 | 706 |
| 2025-10-01 | 11.51 | $11.70 | 2197 |
| 2025-09-30 | 11.50 | $11.60 | 5 |
| 2025-09-29 | 11.47 | $11.60 | 11956 |
| 2025-09-26 | 11.46 | $11.51 | 530 |
| 2025-09-25 | 11.47 | $11.99 | 603 |
| 2025-09-24 | 11.46 | $11.45 | 15 |
| 2025-09-23 | 11.47 | $11.45 | — |
| 2025-09-22 | 11.48 | $11.45 | 1440 |
| 2025-09-19 | 11.49 | $11.75 | 1712 |
| 2025-09-18 | 11.48 | $11.56 | 1537 |
| 2025-09-17 | 11.49 | $11.47 | 906 |
| 2025-09-16 | 11.50 | $11.65 | 307 |
| 2025-09-15 | 11.50 | $11.65 | 1000 |
| 2025-09-12 | 11.50 | $11.59 | 300 |
| 2025-09-11 | 11.51 | $11.56 | 195325 |
| 2025-09-10 | 11.52 | $11.34 | 705 |
| 2025-09-09 | 11.53 | $11.31 | 2400 |
| 2025-09-08 | 11.57 | $11.39 | 5500 |
| 2025-09-05 | 11.58 | $10.87 | 12033 |
| 2025-09-04 | 11.63 | $11.39 | 1 |
| 2025-09-03 | 11.64 | $11.39 | 13000 |
| 2025-09-02 | 11.66 | $11.00 | 133 |
| 2025-08-29 | 11.70 | $11.50 | 109900 |
| 2025-08-28 | 11.71 | $11.65 | 10800 |
| 2025-08-27 | 11.71 | $11.69 | 303 |
| 2025-08-26 | 11.71 | $11.69 | 135 |
| 2025-08-25 | 11.71 | $11.65 | 53007 |
| 2025-08-22 | 11.72 | $11.69 | 202 |
| 2025-08-21 | 11.72 | $11.65 | — |
| 2025-08-20 | 11.72 | $11.65 | 315 |
| 2025-08-19 | 11.73 | $11.69 | — |
| 2025-08-18 | 11.73 | $11.69 | 10 |
| 2025-08-15 | 11.73 | $11.69 | — |
| 2025-08-14 | 11.73 | $11.69 | 50 |
| 2025-08-13 | 11.73 | $11.69 | 5481 |
| 2025-08-12 | 11.73 | $11.69 | 5481 |
| 2025-08-11 | 11.73 | $12.00 | 723 |
| 2025-08-08 | 11.72 | $11.72 | 51 |
| 2025-08-07 | 11.72 | $11.72 | 51 |
| 2025-08-06 | 11.72 | $11.72 | 7 |
| 2025-08-05 | 11.72 | $11.72 | 7 |
| 2025-08-04 | 11.72 | $11.72 | 8 |
| 2025-08-01 | 11.72 | $11.72 | 1 |
| 2025-07-31 | 11.72 | $11.72 | 1 |
| 2025-07-30 | 11.72 | $11.72 | 1 |
| 2025-07-29 | 11.72 | $11.72 | 6 |
| 2025-07-28 | 11.72 | $11.72 | 6 |
| 2025-07-25 | 11.72 | $11.72 | 6 |
| 2025-07-24 | 11.72 | $11.72 | 6 |
| 2025-07-23 | 11.72 | $11.72 | 10 |
| 2025-07-22 | 11.72 | $11.72 | 2 |
| 2025-07-21 | 11.72 | $11.72 | — |
| 2025-07-18 | 11.72 | $11.72 | 2 |
| 2025-07-17 | 11.72 | $11.72 | 3 |
| 2025-07-16 | 11.72 | $11.72 | 3 |
| 2025-07-15 | 11.72 | $11.72 | 3 |
| 2025-07-14 | 11.72 | $11.72 | 3 |
| 2025-07-11 | 11.72 | $11.72 | 4 |
| 2025-07-10 | 11.72 | $11.72 | 3 |
| 2025-07-09 | 11.72 | $11.72 | — |
| 2025-07-08 | 11.72 | $11.72 | 3 |
| 2025-07-07 | 11.72 | $11.72 | 1 |
| 2025-07-03 | 11.72 | $11.72 | 1 |
| 2025-07-02 | 11.71 | $11.72 | — |
| 2025-07-01 | 11.70 | $11.72 | 9 |
| 2025-06-30 | 11.68 | $11.72 | 9 |
| 2025-06-27 | 11.67 | $11.72 | 1 |
| 2025-06-26 | 11.66 | $11.72 | 1 |
| 2025-06-25 | 11.65 | $11.72 | — |
| 2025-06-24 | 11.64 | $11.72 | 1 |
| 2025-06-23 | 11.63 | $11.72 | 6 |
| 2025-06-20 | 11.62 | $11.72 | — |
| 2025-06-18 | 11.61 | $11.72 | 6 |
| 2025-06-17 | 11.59 | $11.72 | 18 |
| 2025-06-16 | 11.58 | $11.72 | 1 |
| 2025-06-13 | 11.57 | $11.72 | 4 |
| 2025-06-12 | 11.56 | $11.72 | — |
| 2025-06-11 | 11.55 | $11.72 | 1 |
| 2025-06-10 | 11.54 | $11.72 | — |
| 2025-06-09 | 11.55 | $11.72 | 4 |
| 2025-06-06 | 11.55 | $11.72 | 4 |
| 2025-06-05 | 11.55 | $11.72 | 1549 |
| 2025-06-04 | 11.55 | $11.48 | 38 |
| 2025-06-03 | 11.56 | $11.48 | 78 |
| 2025-06-02 | 11.57 | $11.48 | 66 |
| 2025-05-30 | 11.56 | $11.48 | 51700 |
| 2025-05-29 | 11.56 | $11.50 | — |
| 2025-05-28 | 11.56 | $11.50 | 4 |
| 2025-05-27 | 11.55 | $11.50 | 12 |
| 2025-05-23 | 11.55 | $11.50 | 1 |
| 2025-05-22 | 11.54 | $11.50 | 401 |
| 2025-05-21 | 11.54 | $11.50 | 402 |
| 2025-05-20 | 11.53 | $11.48 | 1478 |
| 2025-05-19 | 11.53 | $11.49 | 731 |
| 2025-05-16 | 11.52 | $11.50 | 4200 |
| 2025-05-15 | 11.52 | $11.45 | 770 |
| 2025-05-14 | 11.51 | $11.50 | 3943 |
| 2025-05-13 | 11.50 | $11.50 | 2306 |
| 2025-05-12 | 11.50 | $12.00 | 1182 |
| 2025-05-09 | 11.46 | $11.73 | — |
| 2025-05-08 | 11.45 | $11.73 | 2043 |
| 2025-05-07 | 11.42 | $11.62 | 440 |
| 2025-05-06 | 11.41 | $11.67 | — |
| 2025-05-05 | 11.40 | $11.67 | 21711 |
| 2025-05-02 | 11.38 | $11.45 | — |
| 2025-05-01 | 11.37 | $11.45 | 905 |
| 2025-04-30 | 11.36 | $11.40 | — |
| 2025-04-29 | 11.36 | $11.40 | — |
| 2025-04-28 | 11.35 | $11.40 | — |
| 2025-04-25 | 11.35 | $11.40 | 2000 |
| 2025-04-24 | 11.34 | $11.40 | — |
| 2025-04-23 | 11.34 | $11.40 | 2807 |
| 2025-04-22 | 11.33 | $11.39 | 7915 |
| 2025-04-21 | 11.33 | $11.37 | — |
| 2025-04-17 | 11.32 | $11.37 | — |
| 2025-04-16 | 11.32 | $11.37 | — |
| 2025-04-15 | 11.32 | $11.37 | 12040 |
| 2025-04-14 | 11.31 | $11.35 | — |
| 2025-04-11 | 11.31 | $11.35 | 56100 |
| 2025-04-10 | 11.29 | $11.35 | 50626 |
| 2025-04-09 | 11.28 | $11.30 | 841 |
| 2025-04-08 | 11.27 | $11.36 | — |
| 2025-04-07 | 11.25 | $11.36 | 149 |
| 2025-04-04 | 11.24 | $11.29 | 3413 |
| 2025-04-03 | 11.23 | $11.30 | — |
| 2025-04-02 | 11.21 | $11.30 | — |
| 2025-04-01 | 11.20 | $11.30 | — |
| 2025-03-31 | 11.20 | $11.30 | — |
| 2025-03-28 | 11.19 | $11.30 | — |
| 2025-03-27 | 11.19 | $11.30 | — |
| 2025-03-26 | 11.18 | $11.30 | — |
| 2025-03-25 | 11.18 | $11.30 | — |
| 2025-03-24 | 11.17 | $11.30 | — |
| 2025-03-21 | 11.16 | $11.30 | — |
| 2025-03-20 | 11.16 | $11.30 | — |
| 2025-03-19 | 11.15 | $11.30 | — |
| 2025-03-18 | 11.14 | $11.30 | 68706 |
| 2025-03-17 | 11.14 | $11.22 | 7624 |
| 2025-03-14 | 11.13 | $11.06 | — |
| 2025-03-13 | 11.14 | $11.06 | 329 |
| 2025-03-12 | 11.14 | $11.07 | — |
| 2025-03-11 | 11.15 | $11.07 | 300 |
| 2025-03-10 | 11.15 | $11.07 | — |
| 2025-03-07 | 11.16 | $11.07 | — |
| 2025-03-06 | 11.16 | $11.07 | — |
| 2025-03-05 | 11.16 | $11.07 | 1700 |
| 2025-03-04 | 11.17 | $11.20 | 3600 |
| 2025-03-03 | 11.17 | $11.21 | 6496 |
| 2025-02-28 | 11.16 | $11.21 | 10000 |
| 2025-02-27 | 11.16 | $11.20 | 62110 |
| 2025-02-26 | 11.16 | $11.16 | — |
| 2025-02-25 | 11.16 | $11.16 | — |
| 2025-02-24 | 11.16 | $11.16 | — |
| 2025-02-21 | 11.16 | $11.16 | — |
| 2025-02-20 | 11.15 | $11.16 | — |
| 2025-02-19 | 11.15 | $11.16 | — |
| 2025-02-18 | 11.14 | $11.16 | — |
| 2025-02-14 | 11.14 | $11.16 | — |
| 2025-02-13 | 11.13 | $11.16 | — |
| 2025-02-12 | 11.13 | $11.16 | — |
| 2025-02-11 | 11.12 | $11.16 | — |
| 2025-02-10 | 11.12 | $11.16 | — |
| 2025-02-07 | 11.11 | $11.16 | — |
| 2025-02-06 | 11.10 | $11.16 | — |
| 2025-02-05 | 11.09 | $11.16 | — |
| 2025-02-04 | 11.08 | $11.16 | — |
| 2025-02-03 | 11.07 | $11.16 | — |
| 2025-01-31 | 11.06 | $11.16 | — |
| 2025-01-30 | 11.05 | $11.16 | — |
| 2025-01-29 | 11.04 | $11.16 | — |
| 2025-01-28 | 11.03 | $11.16 | 2012 |
| 2025-01-27 | 11.02 | $11.15 | — |
| 2025-01-24 | 11.01 | $11.15 | 730 |
| 2025-01-23 | 10.99 | $11.06 | 224 |
| 2025-01-22 | 10.99 | $11.05 | — |
| 2025-01-21 | 10.98 | $11.05 | — |
| 2025-01-17 | 10.98 | $11.05 | — |
| 2025-01-16 | 10.97 | $11.05 | 16 |
| 2025-01-15 | 10.97 | $11.05 | — |
| 2025-01-14 | 10.96 | $11.05 | — |
| 2025-01-13 | 10.96 | $11.05 | — |
| 2025-01-10 | 10.96 | $11.05 | 800 |
| 2025-01-08 | 10.96 | $11.03 | 200 |
| 2025-01-07 | 10.96 | $10.94 | — |
| 2025-01-06 | 10.96 | $10.94 | — |
| 2025-01-03 | 10.98 | $10.94 | — |
| 2025-01-02 | 10.99 | $10.94 | 110 |
| 2024-12-31 | 11.00 | $10.94 | — |
| 2024-12-30 | 11.01 | $10.94 | — |
| 2024-12-27 | 11.02 | $10.94 | 207 |
| 2024-12-26 | 11.02 | $10.94 | — |
| 2024-12-24 | 11.03 | $10.94 | — |
| 2024-12-23 | 11.04 | $10.94 | — |
| 2024-12-20 | 11.05 | $10.94 | 210 |
| 2024-12-19 | 11.06 | $10.94 | — |
| 2024-12-18 | 11.06 | $10.94 | — |
| 2024-12-17 | 11.09 | $10.94 | — |
| 2024-12-16 | 11.11 | $10.94 | 2900 |
| 2024-12-13 | 11.17 | $10.94 | 842 |
| 2024-12-12 | 11.19 | $11.00 | 1910 |
| 2024-12-11 | 11.19 | $11.02 | 109 |
| 2024-12-10 | 11.18 | $11.10 | 201 |
| 2024-12-09 | 11.17 | $11.10 | 6149 |
| 2024-12-06 | 11.16 | $10.95 | 900 |
| 2024-12-05 | 11.16 | $11.28 | 2606 |
| 2024-12-04 | 11.14 | $11.11 | 400 |
| 2024-12-03 | 11.13 | $11.12 | 6151 |
| 2024-12-02 | 11.12 | $11.11 | — |
| 2024-11-29 | 11.11 | $11.11 | — |
| 2024-11-27 | 11.10 | $11.11 | 6100 |
| 2024-11-26 | 11.08 | $11.10 | — |
| 2024-11-25 | 11.07 | $11.10 | 3537 |
| 2024-11-22 | 11.06 | $11.10 | 3700 |
| 2024-11-21 | 11.05 | $11.10 | 3801 |
| 2024-11-20 | 11.05 | $11.11 | 24808 |
| 2024-11-19 | 11.04 | $11.48 | 8924 |
| 2024-11-18 | 11.01 | $11.29 | 16445 |
| 2024-11-15 | 10.99 | $12.25 | 4200 |
| 2024-11-14 | 10.92 | $11.26 | 3800 |
| 2024-11-13 | 10.90 | $10.90 | — |
| 2024-11-12 | 10.90 | $10.90 | — |
| 2024-11-11 | 10.90 | $10.90 | — |
| 2024-11-08 | 10.90 | $10.90 | — |
| 2024-11-07 | 10.90 | $10.90 | — |
| 2024-11-06 | 10.90 | $10.90 | — |
| 2024-11-05 | 10.90 | $10.90 | — |
| 2024-11-04 | 10.90 | $10.90 | — |
| 2024-11-01 | 10.90 | $10.90 | — |
| 2024-10-31 | 10.90 | $10.90 | — |
| 2024-10-30 | 10.90 | $10.90 | — |
| 2024-10-29 | 10.90 | $10.90 | — |
| 2024-10-28 | 10.90 | $10.90 | — |
| 2024-10-25 | 10.90 | $10.90 | 19678 |
| 2024-10-24 | 10.90 | $10.91 | — |
| 2024-10-23 | 10.89 | $10.91 | — |
| 2024-10-22 | 10.89 | $10.91 | — |
| 2024-10-21 | 10.89 | $10.91 | 8743 |
| 2024-10-18 | 10.89 | $10.91 | 93300 |
| 2024-10-17 | 10.89 | $10.91 | 259000 |
| 2024-10-16 | 10.88 | $10.90 | 24100 |
| 2024-10-15 | 10.88 | $10.91 | 37914 |
| 2024-10-14 | 10.88 | $10.90 | — |
| 2024-10-11 | 10.88 | $10.90 | 115909 |
| 2024-10-10 | 10.88 | $10.90 | 1.1M |
| 2024-10-09 | 10.87 | $10.91 | 3020 |
| 2024-10-08 | 10.87 | $10.90 | 257419 |
| 2024-10-07 | 10.87 | $10.89 | 405 |
| 2024-10-04 | 10.87 | $10.88 | — |
| 2024-10-03 | 10.86 | $10.88 | 18510 |
| 2024-10-02 | 10.86 | $10.87 | — |
| 2024-10-01 | 10.86 | $10.87 | 100 |
| 2024-09-30 | 10.86 | $10.87 | 374220 |
| 2024-09-27 | 10.86 | $10.87 | — |
| 2024-09-26 | 10.86 | $10.87 | 37716 |
| 2024-09-25 | 10.85 | $10.88 | 38800 |
| 2024-09-24 | 10.85 | $10.87 | 7019 |
| 2024-09-23 | 10.85 | $10.86 | 1010 |
| 2024-09-20 | 10.85 | $10.87 | — |
| 2024-09-19 | 10.84 | $10.87 | 3300 |
| 2024-09-18 | 10.84 | $10.87 | 1900 |
| 2024-09-17 | 10.84 | $10.87 | 914 |
| 2024-09-16 | 10.84 | $10.85 | — |
| 2024-09-13 | 10.84 | $10.85 | 4301 |
| 2024-09-12 | 10.84 | $10.85 | 22809 |
| 2024-09-11 | 10.83 | $10.84 | 10335 |
| 2024-09-10 | 10.83 | $10.85 | 23612 |
| 2024-09-09 | 10.83 | $10.86 | 2100 |
| 2024-09-06 | 10.83 | $10.85 | — |
| 2024-09-05 | 10.82 | $10.85 | 300 |
| 2024-09-04 | 10.82 | $10.83 | 300 |
| 2024-09-03 | 10.82 | $10.83 | 4036 |
| 2024-08-30 | 10.82 | $10.88 | 123 |
| 2024-08-29 | 10.81 | $10.82 | 708 |
| 2024-08-28 | 10.81 | $10.82 | 4295 |
| 2024-08-27 | 10.81 | $10.82 | 5637 |
| 2024-08-26 | 10.81 | $10.85 | 634000 |
| 2024-08-23 | 10.80 | $10.82 | 183200 |
| 2024-08-22 | 10.80 | $10.81 | 5716 |
| 2024-08-21 | 10.80 | $10.85 | 2428 |
| 2024-08-20 | 10.80 | $10.82 | 195700 |
| 2024-08-19 | 10.79 | $10.83 | 3829 |
| 2024-08-16 | 10.79 | $10.81 | 700 |
| 2024-08-15 | 10.79 | $10.82 | 13836 |
| 2024-08-14 | 10.79 | $10.81 | 109928 |
| 2024-08-13 | 10.78 | $10.79 | 9100 |
| 2024-08-12 | 10.78 | $10.80 | 1300 |
| 2024-08-09 | 10.78 | $10.81 | — |
| 2024-08-08 | 10.78 | $10.81 | — |
| 2024-08-07 | 10.77 | $10.81 | 900 |
| 2024-08-06 | 10.77 | $10.79 | 300100 |
| 2024-08-05 | 10.77 | $10.79 | 6500 |
| 2024-08-02 | 10.77 | $10.80 | 2136 |
| 2024-08-01 | 10.76 | $10.78 | 700 |
| 2024-07-31 | 10.76 | $10.78 | 141100 |
| 2024-07-30 | 10.76 | $10.79 | 222901 |
| 2024-07-29 | 10.75 | $10.77 | — |
| 2024-07-26 | 10.75 | $10.77 | 3715 |
| 2024-07-25 | 10.75 | $10.79 | 99200 |
| 2024-07-24 | 10.75 | $10.77 | — |
| 2024-07-23 | 10.74 | $10.77 | 6729 |
| 2024-07-22 | 10.74 | $10.76 | — |
| 2024-07-19 | 10.74 | $10.76 | — |
| 2024-07-18 | 10.74 | $10.76 | — |
| 2024-07-17 | 10.73 | $10.76 | 519 |
| 2024-07-16 | 10.73 | $10.76 | 112431 |
| 2024-07-15 | 10.73 | $10.75 | 226108 |
| 2024-07-12 | 10.73 | $10.76 | 7821 |
| 2024-07-11 | 10.72 | $10.75 | 109702 |
| 2024-07-10 | 10.72 | $10.74 | 880 |
| 2024-07-09 | 10.72 | $10.74 | 209038 |
| 2024-07-08 | 10.72 | $10.74 | 4243 |
| 2024-07-05 | 10.71 | $10.75 | 52957 |
| 2024-07-03 | 10.71 | $10.73 | 5382 |
| 2024-07-02 | 10.71 | $10.72 | — |
| 2024-07-01 | 10.71 | $10.72 | 40025 |
| 2024-06-28 | 10.70 | $10.72 | 24737 |
| 2024-06-27 | 10.70 | $10.72 | 30632 |
| 2024-06-26 | 10.70 | $10.72 | 60177 |
| 2024-06-25 | 10.70 | $10.72 | — |
| 2024-06-24 | 10.69 | $10.72 | 2007 |
| 2024-06-21 | 10.69 | $10.73 | 2268 |
| 2024-06-20 | 10.69 | $10.72 | 13073 |
| 2024-06-18 | 10.69 | $10.72 | 75782 |
| 2024-06-17 | 10.68 | $10.68 | 2507 |
| 2024-06-14 | 10.68 | $10.75 | 9100 |
| 2024-06-13 | 10.68 | $10.70 | 101246 |
| 2024-06-12 | 10.68 | $10.70 | — |
| 2024-06-11 | 10.67 | $10.70 | 5197 |
| 2024-06-10 | 10.67 | $10.69 | 838 |
| 2024-06-07 | 10.67 | $10.69 | 10826 |
| 2024-06-06 | 10.67 | $10.68 | 159752 |
| 2024-06-05 | 10.66 | $10.67 | 4819 |
| 2024-06-04 | 10.66 | $10.68 | 8094 |
| 2024-06-03 | 10.66 | $10.67 | 1123 |
| 2024-05-31 | 10.66 | $10.67 | 11946 |
| 2024-05-30 | 10.66 | $10.68 | 100 |
| 2024-05-29 | 10.66 | $10.68 | 100 |
| 2024-05-28 | 10.66 | $10.68 | 2005 |
| 2024-05-24 | 10.66 | $10.66 | 54785 |
| 2024-05-23 | 10.66 | $10.69 | 721 |
| 2024-05-22 | 10.65 | $10.67 | 5126 |
| 2024-05-21 | 10.65 | $10.68 | 1008 |
| 2024-05-20 | 10.65 | $10.67 | 4587 |
| 2024-05-17 | 10.64 | $10.68 | 50402 |
| 2024-05-16 | 10.64 | $10.65 | 812 |
| 2024-05-15 | 10.64 | $10.65 | 16813 |
| 2024-05-14 | 10.64 | $10.64 | 1928 |
| 2024-05-13 | 10.64 | $10.65 | 1270 |
| 2024-05-10 | 10.63 | $10.62 | 173 |
| 2024-05-09 | 10.63 | $10.66 | 879 |
| 2024-05-08 | 10.63 | $10.64 | 2935 |
| 2024-05-07 | 10.63 | $10.66 | 10213 |
| 2024-05-06 | 10.63 | $10.65 | 8698 |
| 2024-05-03 | 10.62 | $10.67 | 1605 |
| 2024-05-02 | 10.62 | $10.70 | 6206 |
| 2024-05-01 | 10.62 | $10.64 | 12858 |
| 2024-04-30 | 10.61 | $10.64 | 7604 |
| 2024-04-29 | 10.61 | $10.64 | 337164 |
| 2024-04-26 | 10.61 | $10.63 | 233224 |
| 2024-04-25 | 10.60 | $10.62 | 60824 |
| 2024-04-24 | 10.60 | $10.62 | 82216 |
| 2024-04-23 | 10.60 | $10.61 | 2558 |
| 2024-04-22 | 10.60 | $10.61 | 327 |
| 2024-04-19 | 10.60 | $10.60 | 42408 |
| 2024-04-18 | 10.59 | $10.62 | 9268 |
| 2024-04-17 | 10.59 | $10.62 | 29544 |
| 2024-04-16 | 10.59 | $10.62 | 95165 |
| 2024-04-15 | 10.59 | $10.62 | 17660 |
| 2024-04-12 | 10.59 | $10.61 | 1307 |
| 2024-04-11 | 10.58 | $10.61 | 1966 |
| 2024-04-10 | 10.58 | $10.61 | 161348 |
| 2024-04-09 | 10.58 | $10.60 | 5685 |
| 2024-04-08 | 10.58 | $10.60 | 5809 |
| 2024-04-05 | 10.58 | $10.60 | 7725 |
| 2024-04-04 | 10.57 | $10.60 | 178467 |
| 2024-04-03 | 10.57 | $10.58 | 560 |
| 2024-04-02 | 10.57 | $10.56 | 2643 |
| 2024-04-01 | 10.57 | $10.58 | 3253 |
| 2024-03-28 | 10.57 | $10.58 | 24050 |
| 2024-03-27 | 10.57 | $10.58 | 33233 |
| 2024-03-26 | 10.57 | $10.58 | 45035 |
| 2024-03-25 | 10.57 | $10.57 | 75650 |
| 2024-03-22 | 10.57 | $10.58 | 29480 |
| 2024-03-21 | 10.56 | $10.58 | 17217 |
| 2024-03-20 | 10.56 | $10.58 | 101987 |
| 2024-03-19 | 10.56 | $10.57 | 111231 |
| 2024-03-18 | 10.56 | $10.58 | 8188 |
| 2024-03-15 | 10.56 | $10.58 | 455 |
| 2024-03-14 | 10.56 | $10.58 | 133671 |
| 2024-03-13 | 10.56 | $10.55 | 1072 |
| 2024-03-12 | 10.55 | $10.57 | — |
| 2024-03-11 | 10.55 | $10.57 | — |
| 2024-03-08 | 10.55 | $10.57 | 4317 |
| 2024-03-07 | 10.55 | $10.56 | 626 |
| 2024-03-06 | 10.55 | $10.55 | 594 |
| 2024-03-05 | 10.55 | $10.57 | 193 |
| 2024-03-04 | 10.55 | $10.57 | 3236 |
| 2024-03-01 | 10.55 | $10.56 | 8107 |
| 2024-02-29 | 10.55 | $10.55 | 106645 |
| 2024-02-28 | 10.55 | $10.54 | 60113 |
| 2024-02-27 | 10.55 | $10.56 | 45916 |
| 2024-02-26 | 10.54 | $10.56 | 62797 |
| 2024-02-23 | 10.54 | $10.55 | 50352 |
| 2024-02-22 | 10.54 | $10.56 | 146944 |
| 2024-02-21 | 10.54 | $10.54 | 612 |
| 2024-02-20 | 10.54 | $10.55 | 18820 |
| 2024-02-16 | 10.54 | $10.54 | 5532 |
| 2024-02-15 | 10.54 | $10.54 | 3218 |
| 2024-02-14 | 10.54 | $10.55 | 1492 |
| 2024-02-13 | 10.53 | $10.54 | 3033 |
| 2024-02-12 | 10.53 | $10.54 | 4541 |
| 2024-02-09 | 10.53 | $10.54 | 2613 |
| 2024-02-08 | 10.52 | $10.54 | 633151 |
| 2024-02-07 | 10.52 | $10.56 | 12771 |
| 2024-02-06 | 10.52 | $10.53 | — |
| 2024-02-05 | 10.51 | $10.53 | 8340 |
| 2024-02-02 | 10.51 | $10.55 | 15786 |
| 2024-02-01 | 10.50 | $10.56 | 46970 |
| 2024-01-31 | 10.50 | $10.54 | 9964 |
| 2024-01-30 | 10.49 | $10.53 | 156149 |
| 2024-01-29 | 10.49 | $10.52 | 22203 |
| 2024-01-26 | 10.48 | $10.56 | 10307 |
| 2024-01-25 | 10.48 | $10.56 | 7969 |
| 2024-01-24 | 10.47 | $10.51 | 19374 |
| 2024-01-23 | 10.47 | $10.60 | 3522 |
| 2024-01-22 | 10.46 | $10.50 | 12042 |
| 2024-01-19 | 10.45 | $10.49 | 19641 |
| 2024-01-18 | 10.45 | $10.49 | 11014 |
| 2024-01-17 | 10.45 | $10.48 | — |
| 2024-01-16 | 10.44 | $10.48 | 100082 |
| 2024-01-12 | 10.44 | $10.47 | 292630 |
| 2024-01-11 | 10.44 | $10.50 | 4292 |
| 2024-01-10 | 10.43 | $10.47 | 30188 |
| 2024-01-09 | 10.43 | $10.46 | 2193 |
| 2024-01-08 | 10.43 | $10.46 | — |
| 2024-01-05 | 10.43 | $10.46 | — |
| 2024-01-04 | 10.42 | $10.46 | 234 |
| 2024-01-03 | 10.42 | $10.43 | — |
| 2024-01-02 | 10.42 | $10.43 | — |
| 2023-12-29 | 10.42 | $10.43 | — |
| 2023-12-28 | 10.42 | $10.43 | — |
| 2023-12-27 | 10.42 | $10.43 | 263 |
| 2023-12-26 | 10.42 | $10.43 | — |
| 2023-12-22 | 10.41 | $10.43 | — |
| 2023-12-21 | 10.41 | $10.43 | 2994 |
| 2023-12-20 | 10.41 | $10.43 | — |
| 2023-12-19 | 10.41 | $10.43 | 10688 |
| 2023-12-18 | 10.41 | $10.42 | — |
| 2023-12-15 | 10.41 | $10.42 | 100 |
| 2023-12-14 | 10.40 | $10.42 | 134568 |
| 2023-12-13 | 10.40 | $10.41 | 5000 |
| 2023-12-12 | 10.40 | $10.41 | 4780 |
| 2023-12-11 | 10.40 | $10.40 | 18723 |
| 2023-12-08 | 10.40 | $10.42 | 105977 |
| 2023-12-07 | 10.40 | $10.42 | 711 |
| 2023-12-06 | 10.39 | $10.41 | 16768 |
| 2023-12-05 | 10.39 | $10.40 | 11241 |
| 2023-12-04 | 10.39 | $10.40 | 45260 |
| 2023-12-01 | 10.39 | $10.39 | 689 |
| 2023-11-30 | 10.39 | $10.42 | 11904 |
| 2023-11-29 | 10.38 | $10.42 | — |
| 2023-11-28 | 10.38 | $10.42 | 227 |
| 2023-11-27 | 10.38 | $10.40 | 6930 |
| 2023-11-24 | 10.37 | $10.39 | — |
| 2023-11-22 | 10.37 | $10.39 | 8331 |
| 2023-11-21 | 10.37 | $10.39 | 36842 |
| 2023-11-20 | 10.37 | $10.39 | 10164 |
| 2023-11-17 | 10.37 | $10.38 | 40003 |
| 2023-11-16 | 10.36 | $10.38 | 26122 |
| 2023-11-15 | 10.36 | $10.39 | 156 |
| 2023-11-14 | 10.36 | $10.38 | 17822 |
| 2023-11-13 | 10.36 | $10.38 | 16918 |
| 2023-11-10 | 10.36 | $10.38 | — |
| 2023-11-09 | 10.35 | $10.38 | 859 |
| 2023-11-08 | 10.35 | $10.38 | 10221 |
| 2023-11-07 | 10.35 | $10.38 | 36358 |
| 2023-11-06 | 10.35 | $10.36 | 100 |
| 2023-11-03 | 10.35 | $10.36 | — |
| 2023-11-02 | 10.34 | $10.36 | 153177 |
| 2023-11-01 | 10.34 | $10.36 | 628 |
| 2023-10-31 | 10.34 | $10.36 | 813 |
| 2023-10-30 | 10.34 | $10.36 | 10035 |
| 2023-10-27 | 10.34 | $10.35 | 153202 |
| 2023-10-26 | 10.34 | $10.35 | — |
| 2023-10-25 | 10.34 | $10.35 | — |
| 2023-10-24 | 10.34 | $10.35 | 101872 |
| 2023-10-23 | 10.33 | $10.34 | 23357 |
| 2023-10-20 | 10.33 | $10.34 | 202 |
| 2023-10-19 | 10.33 | $10.35 | 1281 |
| 2023-10-18 | 10.33 | $10.35 | 11338 |
| 2023-10-17 | 10.33 | $10.34 | 204729 |
| 2023-10-16 | 10.33 | $10.34 | 44895 |
| 2023-10-13 | 10.32 | $10.34 | 1007 |
| 2023-10-12 | 10.32 | $10.33 | 5718 |
| 2023-10-11 | 10.32 | $10.33 | 319 |
| 2023-10-10 | 10.32 | $10.33 | 8303 |
| 2023-10-09 | 10.32 | $10.33 | 120901 |
| 2023-10-06 | 10.32 | $10.33 | — |
| 2023-10-05 | 10.32 | $10.33 | — |
| 2023-10-04 | 10.32 | $10.33 | — |
| 2023-10-03 | 10.32 | $10.33 | 2699 |
| 2023-10-02 | 10.32 | $10.34 | 4064 |
| 2023-09-29 | 10.32 | $10.33 | — |
| 2023-09-28 | 10.31 | $10.33 | 37888 |
| 2023-09-27 | 10.31 | $10.32 | 253380 |
| 2023-09-26 | 10.31 | $10.32 | 2600 |
| 2023-09-25 | 10.31 | $10.32 | 1942 |
| 2023-09-22 | 10.31 | $10.31 | 21101 |
| 2023-09-21 | 10.30 | $10.31 | 5200 |
| 2023-09-20 | 10.30 | $10.31 | 84318 |
| 2023-09-19 | 10.30 | $10.31 | — |
| 2023-09-18 | 10.30 | $10.31 | 2911 |
| 2023-09-15 | 10.30 | $10.31 | 12815 |
| 2023-09-14 | 10.29 | $10.32 | 20406 |
| 2023-09-13 | 10.29 | $10.32 | 576 |
| 2023-09-12 | 10.29 | $10.31 | — |
| 2023-09-11 | 10.28 | $10.31 | 87630 |
| 2023-09-08 | 10.28 | $10.32 | 50000 |
| 2023-09-07 | 10.27 | $10.31 | 2020 |
| 2023-09-06 | 10.27 | $10.31 | — |
| 2023-09-05 | 10.27 | $10.31 | 304 |
| 2023-09-01 | 10.26 | $10.31 | 13033 |
| 2023-08-31 | 10.26 | $10.28 | 200 |
| 2023-08-30 | 10.26 | $10.28 | 438 |
| 2023-08-29 | 10.26 | $10.28 | 100 |
| 2023-08-28 | 10.25 | $10.28 | 3249 |
| 2023-08-25 | 10.25 | $10.30 | 9902 |
| 2023-08-24 | 10.25 | $10.29 | 16916 |
| 2023-08-23 | 10.24 | $10.27 | 82646 |
| 2023-08-22 | 10.24 | $10.27 | 465055 |
| 2023-08-21 | 10.24 | $10.27 | 303 |
| 2023-08-18 | 10.24 | $10.27 | 12100 |
| 2023-08-17 | 10.23 | $10.24 | 6781 |
| 2023-08-16 | 10.23 | $10.26 | 3020 |
| 2023-08-15 | 10.22 | $10.24 | — |
| 2023-08-14 | 10.22 | $10.24 | — |
| 2023-08-11 | 10.22 | $10.24 | 100 |
| 2023-08-10 | 10.22 | $10.24 | — |
| 2023-08-09 | 10.22 | $10.24 | — |
| 2023-08-08 | 10.22 | $10.24 | — |
| 2023-08-07 | 10.21 | $10.24 | — |
| 2023-08-04 | 10.21 | $10.24 | 830 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.87
2026-07-10
Close Price
$11.93
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.22
Average
11.14
Maximum
12.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-10 | 11.87 | $11.93 | — |
| 2026-07-02 | 11.86 | $11.93 | — |
| 2026-07-01 | 11.85 | $11.93 | — |
| 2026-06-30 | 11.85 | $11.93 | 3617 |
| 2026-06-29 | 11.84 | $11.99 | — |
| 2026-06-26 | 11.82 | $11.99 | — |
| 2026-06-25 | 11.80 | $11.99 | — |
| 2026-06-24 | 11.78 | $11.99 | 1354 |
| 2026-06-23 | 11.76 | $11.70 | 737 |
| 2026-06-22 | 11.77 | $12.00 | — |
| 2026-06-18 | 11.74 | $12.00 | 225 |
| 2026-06-17 | 11.72 | $11.68 | — |
| 2026-06-16 | 11.72 | $11.68 | — |
| 2026-06-15 | 11.72 | $11.68 | 192 |
| 2026-06-12 | 11.73 | $11.70 | 5555 |
| 2026-06-11 | 11.73 | $11.70 | — |
| 2026-06-10 | 11.73 | $11.70 | — |
| 2026-06-09 | 11.74 | $11.70 | — |
| 2026-06-08 | 11.74 | $11.70 | — |
| 2026-06-05 | 11.75 | $11.70 | 1126 |
| 2026-06-04 | 11.75 | $11.70 | — |
| 2026-06-03 | 11.76 | $11.70 | — |
| 2026-06-02 | 11.76 | $11.70 | 3325 |
| 2026-06-01 | 11.77 | $11.87 | 343 |
| 2026-05-29 | 11.76 | $11.70 | — |
| 2026-05-28 | 11.76 | $11.70 | — |
| 2026-05-27 | 11.77 | $11.70 | 507 |
| 2026-05-26 | 11.78 | $11.70 | 1169 |
| 2026-05-22 | 11.79 | $11.65 | 1179 |
| 2026-05-21 | 11.80 | $11.66 | 318 |
| 2026-05-20 | 11.82 | $11.70 | 1378 |
| 2026-05-19 | 11.83 | $11.70 | 1306 |
| 2026-05-18 | 11.84 | $11.70 | 1284 |
| 2026-05-15 | 11.86 | $11.70 | 800 |
| 2026-05-14 | 11.87 | $11.80 | 382 |
| 2026-05-13 | 11.88 | $11.80 | 2512 |
| 2026-05-12 | 11.89 | $11.71 | 4119 |
| 2026-05-11 | 11.91 | $11.68 | 27143 |
| 2026-05-08 | 11.93 | $11.94 | 5100 |
| 2026-05-07 | 11.93 | $11.96 | 2600 |
| 2026-05-06 | 11.93 | $11.96 | 3722 |
| 2026-05-05 | 11.92 | $11.98 | 341 |
| 2026-05-04 | 11.92 | $11.97 | 1324 |
| 2026-05-01 | 11.91 | $11.90 | 1 |
| 2026-04-30 | 11.91 | $11.90 | — |
| 2026-04-29 | 11.92 | $11.90 | 1113 |
| 2026-04-28 | 11.92 | $11.99 | — |
| 2026-04-27 | 11.91 | $11.99 | 1 |
| 2026-04-24 | 11.90 | $11.99 | 10 |
| 2026-04-23 | 11.89 | $11.99 | — |
| 2026-04-22 | 11.88 | $11.99 | 143 |
| 2026-04-21 | 11.87 | $11.83 | 428 |
| 2026-04-20 | 11.87 | $11.88 | 200 |
| 2026-04-17 | 11.87 | $11.88 | 241 |
| 2026-04-16 | 11.87 | $11.88 | 480 |
| 2026-04-15 | 11.87 | $11.87 | 4822 |
| 2026-04-14 | 11.87 | $11.89 | 900 |
| 2026-04-13 | 11.87 | $11.86 | 2100 |
| 2026-04-10 | 11.87 | $11.99 | 1400 |
| 2026-04-09 | 11.86 | $11.96 | 35600 |
| 2026-04-08 | 11.85 | $11.85 | 5200 |
| 2026-04-07 | 11.85 | $11.88 | 1048 |
| 2026-04-06 | 11.85 | $11.88 | 607 |
| 2026-04-02 | 11.84 | $11.88 | 800 |
| 2026-04-01 | 11.84 | $11.86 | 6400 |
| 2026-03-31 | 11.84 | $11.88 | 509 |
| 2026-03-30 | 11.83 | $11.90 | 1027 |
| 2026-03-27 | 11.82 | $11.90 | 1600 |
| 2026-03-26 | 11.82 | $11.85 | 1016 |
| 2026-03-25 | 11.81 | $11.84 | 1136 |
| 2026-03-24 | 11.81 | $11.84 | 3001 |
| 2026-03-23 | 11.81 | $11.83 | 808 |
| 2026-03-20 | 11.80 | $11.83 | 1300 |
| 2026-03-19 | 11.80 | $11.83 | 1406 |
| 2026-03-18 | 11.80 | $11.81 | 1809 |
| 2026-03-17 | 11.80 | $11.83 | 454 |
| 2026-03-16 | 11.79 | $11.83 | 400 |
| 2026-03-13 | 11.79 | $11.79 | 1759 |
| 2026-03-12 | 11.79 | $11.79 | 1600 |
| 2026-03-11 | 11.79 | $11.78 | 1041 |
| 2026-03-10 | 11.79 | $11.79 | 925 |
| 2026-03-09 | 11.79 | $11.78 | 1023 |
| 2026-03-06 | 11.79 | $11.75 | 2532 |
| 2026-03-05 | 11.79 | $11.79 | 2724 |
| 2026-03-04 | 11.80 | $11.82 | 8535 |
| 2026-03-03 | 11.79 | $11.75 | 2100 |
| 2026-03-02 | 11.80 | $11.71 | 1200 |
| 2026-02-27 | 11.81 | $11.79 | 3571 |
| 2026-02-26 | 11.81 | $11.75 | 5343 |
| 2026-02-25 | 11.81 | $11.79 | 2215 |
| 2026-02-24 | 11.82 | $11.71 | 3034 |
| 2026-02-23 | 11.83 | $11.77 | 3843 |
| 2026-02-20 | 11.83 | $11.84 | 1700 |
| 2026-02-19 | 11.83 | $11.80 | 8736 |
| 2026-02-18 | 11.84 | $11.80 | 4017 |
| 2026-02-17 | 11.84 | $11.80 | 1300 |
| 2026-02-13 | 11.84 | $11.79 | 1923 |
| 2026-02-12 | 11.85 | $11.76 | 3200 |
| 2026-02-11 | 11.86 | $11.79 | 1000 |
| 2026-02-10 | 11.87 | $11.79 | 2100 |
| 2026-02-09 | 11.87 | $11.77 | 3435 |
| 2026-02-06 | 11.89 | $11.77 | 3603 |
| 2026-02-05 | 11.90 | $11.78 | 3188 |
| 2026-02-04 | 11.91 | $11.73 | 14600 |
| 2026-02-03 | 11.93 | $11.70 | 6000 |
| 2026-02-02 | 11.95 | $11.67 | 8733 |
| 2026-01-30 | 11.98 | $11.67 | 13124 |
| 2026-01-29 | 12.02 | $11.70 | 11100 |
| 2026-01-28 | 12.05 | $11.73 | 6636 |
| 2026-01-27 | 12.08 | $11.77 | 26500 |
| 2026-01-26 | 12.12 | $11.67 | 29480 |
| 2026-01-23 | 12.16 | $11.68 | 18023 |
| 2026-01-22 | 12.21 | $11.68 | 13420 |
| 2026-01-21 | 12.27 | $11.67 | 45338 |
| 2026-01-20 | 12.33 | $11.68 | 46205 |
| 2026-01-16 | 12.40 | $11.84 | 73300 |
| 2026-01-15 | 12.46 | $11.87 | 64434 |
| 2026-01-14 | 12.52 | $11.90 | 84349 |
| 2026-01-13 | 12.59 | $12.00 | 88300 |
| 2026-01-12 | 12.65 | $12.03 | 92600 |
| 2026-01-09 | 12.72 | $12.29 | 111100 |
| 2026-01-08 | 12.76 | $12.46 | 123437 |
| 2026-01-07 | 12.79 | $13.08 | 231141 |
| 2026-01-06 | 12.76 | $14.32 | 238914 |
| 2026-01-05 | 12.60 | $15.24 | 380533 |
| 2026-01-02 | 12.32 | $14.45 | 541233 |
| 2025-12-31 | 12.10 | $14.21 | 675200 |
| 2025-12-30 | 11.87 | $12.08 | 17634 |
| 2025-12-29 | 11.85 | $12.01 | 8626 |
| 2025-12-26 | 11.84 | $11.99 | 19751 |
| 2025-12-24 | 11.82 | $11.94 | 111324 |
| 2025-12-23 | 11.81 | $12.06 | 69842 |
| 2025-12-22 | 11.78 | $11.76 | 5 |
| 2025-12-19 | 11.78 | $11.76 | 1 |
| 2025-12-18 | 11.79 | $11.76 | 8 |
| 2025-12-17 | 11.79 | $11.76 | 8 |
| 2025-12-16 | 11.79 | $11.76 | 1111 |
| 2025-12-15 | 11.79 | $11.75 | 511 |
| 2025-12-12 | 11.80 | $11.75 | 125 |
| 2025-12-11 | 11.80 | $11.75 | 2900 |
| 2025-12-10 | 11.81 | $11.90 | 4400 |
| 2025-12-09 | 11.80 | $11.71 | 440 |
| 2025-12-08 | 11.81 | $11.76 | 1 |
| 2025-12-05 | 11.82 | $11.76 | 2225 |
| 2025-12-04 | 11.82 | $11.68 | — |
| 2025-12-03 | 11.84 | $11.68 | — |
| 2025-12-02 | 11.85 | $11.68 | — |
| 2025-12-01 | 11.87 | $11.68 | 110 |
| 2025-11-28 | 11.89 | $11.90 | 79 |
| 2025-11-26 | 11.89 | $11.90 | — |
| 2025-11-25 | 11.89 | $11.90 | 105 |
| 2025-11-24 | 11.89 | $11.90 | 105 |
| 2025-11-21 | 11.89 | $11.90 | 5 |
| 2025-11-20 | 11.89 | $11.90 | — |
| 2025-11-19 | 11.88 | $11.90 | — |
| 2025-11-18 | 11.88 | $11.90 | 5 |
| 2025-11-17 | 11.88 | $11.90 | 5 |
| 2025-11-14 | 11.88 | $11.90 | 295 |
| 2025-11-13 | 11.88 | $11.90 | 295 |
| 2025-11-12 | 11.87 | $11.90 | 295 |
| 2025-11-11 | 11.87 | $11.90 | 2142 |
| 2025-11-10 | 11.87 | $12.50 | 82 |
| 2025-11-07 | 11.80 | $12.50 | 400 |
| 2025-11-06 | 11.73 | $11.65 | 484 |
| 2025-11-05 | 11.74 | $11.65 | 484 |
| 2025-11-04 | 11.74 | $11.65 | 484 |
| 2025-11-03 | 11.75 | $11.65 | 484 |
| 2025-10-31 | 11.77 | $11.65 | 500 |
| 2025-10-30 | 11.78 | $11.65 | 500 |
| 2025-10-29 | 11.79 | $11.65 | 300 |
| 2025-10-28 | 11.81 | $11.63 | 6026 |
| 2025-10-27 | 11.83 | $12.20 | 75 |
| 2025-10-24 | 11.79 | $12.20 | 4019 |
| 2025-10-23 | 11.74 | $11.65 | 400 |
| 2025-10-22 | 11.75 | $11.80 | 500 |
| 2025-10-21 | 11.75 | $11.80 | 1 |
| 2025-10-20 | 11.74 | $11.80 | 2500 |
| 2025-10-17 | 11.73 | $11.98 | 1635 |
| 2025-10-16 | 11.71 | $11.89 | 2139 |
| 2025-10-15 | 11.69 | $11.77 | 2 |
| 2025-10-14 | 11.68 | $11.77 | 3 |
| 2025-10-13 | 11.67 | $11.77 | 308 |
| 2025-10-10 | 11.66 | $11.75 | 600 |
| 2025-10-09 | 11.65 | $11.75 | — |
| 2025-10-08 | 11.64 | $11.75 | 1 |
| 2025-10-07 | 11.63 | $11.75 | 1 |
| 2025-10-06 | 11.62 | $11.75 | 990 |
| 2025-10-03 | 11.61 | $11.75 | 1000 |
| 2025-10-02 | 11.59 | $11.72 | 706 |
| 2025-10-01 | 11.58 | $11.70 | 2197 |
| 2025-09-30 | 11.56 | $11.60 | 5 |
| 2025-09-29 | 11.56 | $11.60 | 11956 |
| 2025-09-26 | 11.55 | $11.51 | 530 |
| 2025-09-25 | 11.56 | $11.99 | 603 |
| 2025-09-24 | 11.51 | $11.45 | 15 |
| 2025-09-23 | 11.52 | $11.45 | — |
| 2025-09-22 | 11.53 | $11.45 | 1440 |
| 2025-09-19 | 11.54 | $11.75 | 1712 |
| 2025-09-18 | 11.51 | $11.56 | 1537 |
| 2025-09-17 | 11.51 | $11.47 | 906 |
| 2025-09-16 | 11.51 | $11.65 | 307 |
| 2025-09-15 | 11.50 | $11.65 | 1000 |
| 2025-09-12 | 11.48 | $11.59 | 300 |
| 2025-09-11 | 11.47 | $11.56 | 195325 |
| 2025-09-10 | 11.46 | $11.34 | 705 |
| 2025-09-09 | 11.48 | $11.31 | 2400 |
| 2025-09-08 | 11.49 | $11.39 | 5500 |
| 2025-09-05 | 11.50 | $10.87 | 12033 |
| 2025-09-04 | 11.57 | $11.39 | 1 |
| 2025-09-03 | 11.59 | $11.39 | 13000 |
| 2025-09-02 | 11.61 | $11.00 | 133 |
| 2025-08-29 | 11.68 | $11.50 | 109900 |
| 2025-08-28 | 11.69 | $11.65 | 10800 |
| 2025-08-27 | 11.70 | $11.69 | 303 |
| 2025-08-26 | 11.70 | $11.69 | 135 |
| 2025-08-25 | 11.70 | $11.65 | 53007 |
| 2025-08-22 | 11.71 | $11.69 | 202 |
| 2025-08-21 | 11.71 | $11.65 | — |
| 2025-08-20 | 11.71 | $11.65 | 315 |
| 2025-08-19 | 11.72 | $11.69 | — |
| 2025-08-18 | 11.72 | $11.69 | 10 |
| 2025-08-15 | 11.73 | $11.69 | — |
| 2025-08-14 | 11.73 | $11.69 | 50 |
| 2025-08-13 | 11.73 | $11.69 | 5481 |
| 2025-08-12 | 11.74 | $11.69 | 5481 |
| 2025-08-11 | 11.74 | $12.00 | 723 |
| 2025-08-08 | 11.72 | $11.72 | 51 |
| 2025-08-07 | 11.72 | $11.72 | 51 |
| 2025-08-06 | 11.72 | $11.72 | 7 |
| 2025-08-05 | 11.72 | $11.72 | 7 |
| 2025-08-04 | 11.72 | $11.72 | 8 |
| 2025-08-01 | 11.72 | $11.72 | 1 |
| 2025-07-31 | 11.72 | $11.72 | 1 |
| 2025-07-30 | 11.72 | $11.72 | 1 |
| 2025-07-29 | 11.71 | $11.72 | 6 |
| 2025-07-28 | 11.71 | $11.72 | 6 |
| 2025-07-25 | 11.71 | $11.72 | 6 |
| 2025-07-24 | 11.71 | $11.72 | 6 |
| 2025-07-23 | 11.71 | $11.72 | 10 |
| 2025-07-22 | 11.71 | $11.72 | 2 |
| 2025-07-21 | 11.71 | $11.72 | — |
| 2025-07-18 | 11.71 | $11.72 | 2 |
| 2025-07-17 | 11.71 | $11.72 | 3 |
| 2025-07-16 | 11.71 | $11.72 | 3 |
| 2025-07-15 | 11.71 | $11.72 | 3 |
| 2025-07-14 | 11.70 | $11.72 | 3 |
| 2025-07-11 | 11.70 | $11.72 | 4 |
| 2025-07-10 | 11.70 | $11.72 | 3 |
| 2025-07-09 | 11.70 | $11.72 | — |
| 2025-07-08 | 11.70 | $11.72 | 3 |
| 2025-07-07 | 11.69 | $11.72 | 1 |
| 2025-07-03 | 11.69 | $11.72 | 1 |
| 2025-07-02 | 11.69 | $11.72 | — |
| 2025-07-01 | 11.68 | $11.72 | 9 |
| 2025-06-30 | 11.68 | $11.72 | 9 |
| 2025-06-27 | 11.68 | $11.72 | 1 |
| 2025-06-26 | 11.67 | $11.72 | 1 |
| 2025-06-25 | 11.67 | $11.72 | — |
| 2025-06-24 | 11.66 | $11.72 | 1 |
| 2025-06-23 | 11.65 | $11.72 | 6 |
| 2025-06-20 | 11.65 | $11.72 | — |
| 2025-06-18 | 11.64 | $11.72 | 6 |
| 2025-06-17 | 11.63 | $11.72 | 18 |
| 2025-06-16 | 11.62 | $11.72 | 1 |
| 2025-06-13 | 11.61 | $11.72 | 4 |
| 2025-06-12 | 11.60 | $11.72 | — |
| 2025-06-11 | 11.59 | $11.72 | 1 |
| 2025-06-10 | 11.57 | $11.72 | — |
| 2025-06-09 | 11.56 | $11.72 | 4 |
| 2025-06-06 | 11.54 | $11.72 | 4 |
| 2025-06-05 | 11.52 | $11.72 | 1549 |
| 2025-06-04 | 11.50 | $11.48 | 38 |
| 2025-06-03 | 11.50 | $11.48 | 78 |
| 2025-06-02 | 11.51 | $11.48 | 66 |
| 2025-05-30 | 11.51 | $11.48 | 51700 |
| 2025-05-29 | 11.51 | $11.50 | — |
| 2025-05-28 | 11.51 | $11.50 | 4 |
| 2025-05-27 | 11.51 | $11.50 | 12 |
| 2025-05-23 | 11.51 | $11.50 | 1 |
| 2025-05-22 | 11.52 | $11.50 | 401 |
| 2025-05-21 | 11.52 | $11.50 | 402 |
| 2025-05-20 | 11.52 | $11.48 | 1478 |
| 2025-05-19 | 11.52 | $11.49 | 731 |
| 2025-05-16 | 11.53 | $11.50 | 4200 |
| 2025-05-15 | 11.53 | $11.45 | 770 |
| 2025-05-14 | 11.54 | $11.50 | 3943 |
| 2025-05-13 | 11.54 | $11.50 | 2306 |
| 2025-05-12 | 11.55 | $12.00 | 1182 |
| 2025-05-09 | 11.50 | $11.73 | — |
| 2025-05-08 | 11.47 | $11.73 | 2043 |
| 2025-05-07 | 11.45 | $11.62 | 440 |
| 2025-05-06 | 11.43 | $11.67 | — |
| 2025-05-05 | 11.40 | $11.67 | 21711 |
| 2025-05-02 | 11.38 | $11.45 | — |
| 2025-05-01 | 11.37 | $11.45 | 905 |
| 2025-04-30 | 11.36 | $11.40 | — |
| 2025-04-29 | 11.36 | $11.40 | — |
| 2025-04-28 | 11.35 | $11.40 | — |
| 2025-04-25 | 11.35 | $11.40 | 2000 |
| 2025-04-24 | 11.34 | $11.40 | — |
| 2025-04-23 | 11.33 | $11.40 | 2807 |
| 2025-04-22 | 11.33 | $11.39 | 7915 |
| 2025-04-21 | 11.32 | $11.37 | — |
| 2025-04-17 | 11.31 | $11.37 | — |
| 2025-04-16 | 11.31 | $11.37 | — |
| 2025-04-15 | 11.30 | $11.37 | 12040 |
| 2025-04-14 | 11.30 | $11.35 | — |
| 2025-04-11 | 11.29 | $11.35 | 56100 |
| 2025-04-10 | 11.28 | $11.35 | 50626 |
| 2025-04-09 | 11.28 | $11.30 | 841 |
| 2025-04-08 | 11.27 | $11.36 | — |
| 2025-04-07 | 11.27 | $11.36 | 149 |
| 2025-04-04 | 11.26 | $11.29 | 3413 |
| 2025-04-03 | 11.25 | $11.30 | — |
| 2025-04-02 | 11.25 | $11.30 | — |
| 2025-04-01 | 11.24 | $11.30 | — |
| 2025-03-31 | 11.23 | $11.30 | — |
| 2025-03-28 | 11.23 | $11.30 | — |
| 2025-03-27 | 11.22 | $11.30 | — |
| 2025-03-26 | 11.21 | $11.30 | — |
| 2025-03-25 | 11.20 | $11.30 | — |
| 2025-03-24 | 11.19 | $11.30 | — |
| 2025-03-21 | 11.18 | $11.30 | — |
| 2025-03-20 | 11.17 | $11.30 | — |
| 2025-03-19 | 11.15 | $11.30 | — |
| 2025-03-18 | 11.14 | $11.30 | 68706 |
| 2025-03-17 | 11.12 | $11.22 | 7624 |
| 2025-03-14 | 11.11 | $11.06 | — |
| 2025-03-13 | 11.12 | $11.06 | 329 |
| 2025-03-12 | 11.12 | $11.07 | — |
| 2025-03-11 | 11.13 | $11.07 | 300 |
| 2025-03-10 | 11.13 | $11.07 | — |
| 2025-03-07 | 11.14 | $11.07 | — |
| 2025-03-06 | 11.15 | $11.07 | — |
| 2025-03-05 | 11.16 | $11.07 | 1700 |
| 2025-03-04 | 11.17 | $11.20 | 3600 |
| 2025-03-03 | 11.16 | $11.21 | 6496 |
| 2025-02-28 | 11.16 | $11.21 | 10000 |
| 2025-02-27 | 11.15 | $11.20 | 62110 |
| 2025-02-26 | 11.15 | $11.16 | — |
| 2025-02-25 | 11.14 | $11.16 | — |
| 2025-02-24 | 11.14 | $11.16 | — |
| 2025-02-21 | 11.14 | $11.16 | — |
| 2025-02-20 | 11.14 | $11.16 | — |
| 2025-02-19 | 11.14 | $11.16 | — |
| 2025-02-18 | 11.13 | $11.16 | — |
| 2025-02-14 | 11.13 | $11.16 | — |
| 2025-02-13 | 11.13 | $11.16 | — |
| 2025-02-12 | 11.13 | $11.16 | — |
| 2025-02-11 | 11.12 | $11.16 | — |
| 2025-02-10 | 11.12 | $11.16 | — |
| 2025-02-07 | 11.11 | $11.16 | — |
| 2025-02-06 | 11.11 | $11.16 | — |
| 2025-02-05 | 11.10 | $11.16 | — |
| 2025-02-04 | 11.10 | $11.16 | — |
| 2025-02-03 | 11.09 | $11.16 | — |
| 2025-01-31 | 11.08 | $11.16 | — |
| 2025-01-30 | 11.07 | $11.16 | — |
| 2025-01-29 | 11.07 | $11.16 | — |
| 2025-01-28 | 11.06 | $11.16 | 2012 |
| 2025-01-27 | 11.04 | $11.15 | — |
| 2025-01-24 | 11.03 | $11.15 | 730 |
| 2025-01-23 | 11.02 | $11.06 | 224 |
| 2025-01-22 | 11.02 | $11.05 | — |
| 2025-01-21 | 11.01 | $11.05 | — |
| 2025-01-17 | 11.01 | $11.05 | — |
| 2025-01-16 | 11.01 | $11.05 | 16 |
| 2025-01-15 | 11.00 | $11.05 | — |
| 2025-01-14 | 11.00 | $11.05 | — |
| 2025-01-13 | 10.99 | $11.05 | — |
| 2025-01-10 | 10.98 | $11.05 | 800 |
| 2025-01-08 | 10.98 | $11.03 | 200 |
| 2025-01-07 | 10.97 | $10.94 | — |
| 2025-01-06 | 10.97 | $10.94 | — |
| 2025-01-03 | 10.98 | $10.94 | — |
| 2025-01-02 | 10.98 | $10.94 | 110 |
| 2024-12-31 | 10.99 | $10.94 | — |
| 2024-12-30 | 10.99 | $10.94 | — |
| 2024-12-27 | 11.00 | $10.94 | 207 |
| 2024-12-26 | 11.00 | $10.94 | — |
| 2024-12-24 | 11.01 | $10.94 | — |
| 2024-12-23 | 11.02 | $10.94 | — |
| 2024-12-20 | 11.02 | $10.94 | 210 |
| 2024-12-19 | 11.03 | $10.94 | — |
| 2024-12-18 | 11.04 | $10.94 | — |
| 2024-12-17 | 11.05 | $10.94 | — |
| 2024-12-16 | 11.06 | $10.94 | 2900 |
| 2024-12-13 | 11.08 | $10.94 | 842 |
| 2024-12-12 | 11.09 | $11.00 | 1910 |
| 2024-12-11 | 11.10 | $11.02 | 109 |
| 2024-12-10 | 11.11 | $11.10 | 201 |
| 2024-12-09 | 11.11 | $11.10 | 6149 |
| 2024-12-06 | 11.11 | $10.95 | 900 |
| 2024-12-05 | 11.13 | $11.28 | 2606 |
| 2024-12-04 | 11.11 | $11.11 | 400 |
| 2024-12-03 | 11.11 | $11.12 | 6151 |
| 2024-12-02 | 11.11 | $11.11 | — |
| 2024-11-29 | 11.11 | $11.11 | — |
| 2024-11-27 | 11.11 | $11.11 | 6100 |
| 2024-11-26 | 11.11 | $11.10 | — |
| 2024-11-25 | 11.11 | $11.10 | 3537 |
| 2024-11-22 | 11.11 | $11.10 | 3700 |
| 2024-11-21 | 11.12 | $11.10 | 3801 |
| 2024-11-20 | 11.12 | $11.11 | 24808 |
| 2024-11-19 | 11.12 | $11.48 | 8924 |
| 2024-11-18 | 11.08 | $11.29 | 16445 |
| 2024-11-15 | 11.06 | $12.25 | 4200 |
| 2024-11-14 | 10.93 | $11.26 | 3800 |
| 2024-11-13 | 10.90 | $10.90 | — |
| 2024-11-12 | 10.90 | $10.90 | — |
| 2024-11-11 | 10.90 | $10.90 | — |
| 2024-11-08 | 10.90 | $10.90 | — |
| 2024-11-07 | 10.90 | $10.90 | — |
| 2024-11-06 | 10.90 | $10.90 | — |
| 2024-11-05 | 10.90 | $10.90 | — |
| 2024-11-04 | 10.90 | $10.90 | — |
| 2024-11-01 | 10.90 | $10.90 | — |
| 2024-10-31 | 10.90 | $10.90 | — |
| 2024-10-30 | 10.90 | $10.90 | — |
| 2024-10-29 | 10.90 | $10.90 | — |
| 2024-10-28 | 10.90 | $10.90 | — |
| 2024-10-25 | 10.90 | $10.90 | 19678 |
| 2024-10-24 | 10.90 | $10.91 | — |
| 2024-10-23 | 10.89 | $10.91 | — |
| 2024-10-22 | 10.89 | $10.91 | — |
| 2024-10-21 | 10.89 | $10.91 | 8743 |
| 2024-10-18 | 10.89 | $10.91 | 93300 |
| 2024-10-17 | 10.89 | $10.91 | 259000 |
| 2024-10-16 | 10.88 | $10.90 | 24100 |
| 2024-10-15 | 10.88 | $10.91 | 37914 |
| 2024-10-14 | 10.88 | $10.90 | — |
| 2024-10-11 | 10.88 | $10.90 | 115909 |
| 2024-10-10 | 10.88 | $10.90 | 1.1M |
| 2024-10-09 | 10.87 | $10.91 | 3020 |
| 2024-10-08 | 10.87 | $10.90 | 257419 |
| 2024-10-07 | 10.87 | $10.89 | 405 |
| 2024-10-04 | 10.86 | $10.88 | — |
| 2024-10-03 | 10.86 | $10.88 | 18510 |
| 2024-10-02 | 10.86 | $10.87 | — |
| 2024-10-01 | 10.86 | $10.87 | 100 |
| 2024-09-30 | 10.86 | $10.87 | 374220 |
| 2024-09-27 | 10.86 | $10.87 | — |
| 2024-09-26 | 10.86 | $10.87 | 37716 |
| 2024-09-25 | 10.85 | $10.88 | 38800 |
| 2024-09-24 | 10.85 | $10.87 | 7019 |
| 2024-09-23 | 10.85 | $10.86 | 1010 |
| 2024-09-20 | 10.85 | $10.87 | — |
| 2024-09-19 | 10.85 | $10.87 | 3300 |
| 2024-09-18 | 10.84 | $10.87 | 1900 |
| 2024-09-17 | 10.84 | $10.87 | 914 |
| 2024-09-16 | 10.84 | $10.85 | — |
| 2024-09-13 | 10.84 | $10.85 | 4301 |
| 2024-09-12 | 10.83 | $10.85 | 22809 |
| 2024-09-11 | 10.83 | $10.84 | 10335 |
| 2024-09-10 | 10.83 | $10.85 | 23612 |
| 2024-09-09 | 10.83 | $10.86 | 2100 |
| 2024-09-06 | 10.83 | $10.85 | — |
| 2024-09-05 | 10.82 | $10.85 | 300 |
| 2024-09-04 | 10.82 | $10.83 | 300 |
| 2024-09-03 | 10.82 | $10.83 | 4036 |
| 2024-08-30 | 10.82 | $10.88 | 123 |
| 2024-08-29 | 10.81 | $10.82 | 708 |
| 2024-08-28 | 10.81 | $10.82 | 4295 |
| 2024-08-27 | 10.81 | $10.82 | 5637 |
| 2024-08-26 | 10.81 | $10.85 | 634000 |
| 2024-08-23 | 10.80 | $10.82 | 183200 |
| 2024-08-22 | 10.80 | $10.81 | 5716 |
| 2024-08-21 | 10.80 | $10.85 | 2428 |
| 2024-08-20 | 10.80 | $10.82 | 195700 |
| 2024-08-19 | 10.79 | $10.83 | 3829 |
| 2024-08-16 | 10.79 | $10.81 | 700 |
| 2024-08-15 | 10.79 | $10.82 | 13836 |
| 2024-08-14 | 10.79 | $10.81 | 109928 |
| 2024-08-13 | 10.78 | $10.79 | 9100 |
| 2024-08-12 | 10.78 | $10.80 | 1300 |
| 2024-08-09 | 10.78 | $10.81 | — |
| 2024-08-08 | 10.78 | $10.81 | — |
| 2024-08-07 | 10.77 | $10.81 | 900 |
| 2024-08-06 | 10.77 | $10.79 | 300100 |
| 2024-08-05 | 10.77 | $10.79 | 6500 |
| 2024-08-02 | 10.77 | $10.80 | 2136 |
| 2024-08-01 | 10.76 | $10.78 | 700 |
| 2024-07-31 | 10.76 | $10.78 | 141100 |
| 2024-07-30 | 10.76 | $10.79 | 222901 |
| 2024-07-29 | 10.75 | $10.77 | — |
| 2024-07-26 | 10.75 | $10.77 | 3715 |
| 2024-07-25 | 10.75 | $10.79 | 99200 |
| 2024-07-24 | 10.75 | $10.77 | — |
| 2024-07-23 | 10.74 | $10.77 | 6729 |
| 2024-07-22 | 10.74 | $10.76 | — |
| 2024-07-19 | 10.74 | $10.76 | — |
| 2024-07-18 | 10.74 | $10.76 | — |
| 2024-07-17 | 10.73 | $10.76 | 519 |
| 2024-07-16 | 10.73 | $10.76 | 112431 |
| 2024-07-15 | 10.73 | $10.75 | 226108 |
| 2024-07-12 | 10.73 | $10.76 | 7821 |
| 2024-07-11 | 10.72 | $10.75 | 109702 |
| 2024-07-10 | 10.72 | $10.74 | 880 |
| 2024-07-09 | 10.72 | $10.74 | 209038 |
| 2024-07-08 | 10.72 | $10.74 | 4243 |
| 2024-07-05 | 10.71 | $10.75 | 52957 |
| 2024-07-03 | 10.71 | $10.73 | 5382 |
| 2024-07-02 | 10.71 | $10.72 | — |
| 2024-07-01 | 10.71 | $10.72 | 40025 |
| 2024-06-28 | 10.70 | $10.72 | 24737 |
| 2024-06-27 | 10.70 | $10.72 | 30632 |
| 2024-06-26 | 10.70 | $10.72 | 60177 |
| 2024-06-25 | 10.70 | $10.72 | — |
| 2024-06-24 | 10.70 | $10.72 | 2007 |
| 2024-06-21 | 10.69 | $10.73 | 2268 |
| 2024-06-20 | 10.69 | $10.72 | 13073 |
| 2024-06-18 | 10.69 | $10.72 | 75782 |
| 2024-06-17 | 10.68 | $10.68 | 2507 |
| 2024-06-14 | 10.68 | $10.75 | 9100 |
| 2024-06-13 | 10.68 | $10.70 | 101246 |
| 2024-06-12 | 10.68 | $10.70 | — |
| 2024-06-11 | 10.67 | $10.70 | 5197 |
| 2024-06-10 | 10.67 | $10.69 | 838 |
| 2024-06-07 | 10.67 | $10.69 | 10826 |
| 2024-06-06 | 10.67 | $10.68 | 159752 |
| 2024-06-05 | 10.67 | $10.67 | 4819 |
| 2024-06-04 | 10.66 | $10.68 | 8094 |
| 2024-06-03 | 10.66 | $10.67 | 1123 |
| 2024-05-31 | 10.66 | $10.67 | 11946 |
| 2024-05-30 | 10.66 | $10.68 | 100 |
| 2024-05-29 | 10.66 | $10.68 | 100 |
| 2024-05-28 | 10.66 | $10.68 | 2005 |
| 2024-05-24 | 10.65 | $10.66 | 54785 |
| 2024-05-23 | 10.65 | $10.69 | 721 |
| 2024-05-22 | 10.65 | $10.67 | 5126 |
| 2024-05-21 | 10.65 | $10.68 | 1008 |
| 2024-05-20 | 10.65 | $10.67 | 4587 |
| 2024-05-17 | 10.64 | $10.68 | 50402 |
| 2024-05-16 | 10.64 | $10.65 | 812 |
| 2024-05-15 | 10.64 | $10.65 | 16813 |
| 2024-05-14 | 10.64 | $10.64 | 1928 |
| 2024-05-13 | 10.64 | $10.65 | 1270 |
| 2024-05-10 | 10.63 | $10.62 | 173 |
| 2024-05-09 | 10.64 | $10.66 | 879 |
| 2024-05-08 | 10.63 | $10.64 | 2935 |
| 2024-05-07 | 10.63 | $10.66 | 10213 |
| 2024-05-06 | 10.63 | $10.65 | 8698 |
| 2024-05-03 | 10.63 | $10.67 | 1605 |
| 2024-05-02 | 10.62 | $10.70 | 6206 |
| 2024-05-01 | 10.62 | $10.64 | 12858 |
| 2024-04-30 | 10.61 | $10.64 | 7604 |
| 2024-04-29 | 10.61 | $10.64 | 337164 |
| 2024-04-26 | 10.61 | $10.63 | 233224 |
| 2024-04-25 | 10.60 | $10.62 | 60824 |
| 2024-04-24 | 10.60 | $10.62 | 82216 |
| 2024-04-23 | 10.60 | $10.61 | 2558 |
| 2024-04-22 | 10.60 | $10.61 | 327 |
| 2024-04-19 | 10.60 | $10.60 | 42408 |
| 2024-04-18 | 10.60 | $10.62 | 9268 |
| 2024-04-17 | 10.60 | $10.62 | 29544 |
| 2024-04-16 | 10.59 | $10.62 | 95165 |
| 2024-04-15 | 10.59 | $10.62 | 17660 |
| 2024-04-12 | 10.59 | $10.61 | 1307 |
| 2024-04-11 | 10.59 | $10.61 | 1966 |
| 2024-04-10 | 10.58 | $10.61 | 161348 |
| 2024-04-09 | 10.58 | $10.60 | 5685 |
| 2024-04-08 | 10.58 | $10.60 | 5809 |
| 2024-04-05 | 10.58 | $10.60 | 7725 |
| 2024-04-04 | 10.57 | $10.60 | 178467 |
| 2024-04-03 | 10.57 | $10.58 | 560 |
| 2024-04-02 | 10.57 | $10.56 | 2643 |
| 2024-04-01 | 10.57 | $10.58 | 3253 |
| 2024-03-28 | 10.57 | $10.58 | 24050 |
| 2024-03-27 | 10.57 | $10.58 | 33233 |
| 2024-03-26 | 10.57 | $10.58 | 45035 |
| 2024-03-25 | 10.57 | $10.57 | 75650 |
| 2024-03-22 | 10.57 | $10.58 | 29480 |
| 2024-03-21 | 10.56 | $10.58 | 17217 |
| 2024-03-20 | 10.56 | $10.58 | 101987 |
| 2024-03-19 | 10.56 | $10.57 | 111231 |
| 2024-03-18 | 10.56 | $10.58 | 8188 |
| 2024-03-15 | 10.56 | $10.58 | 455 |
| 2024-03-14 | 10.56 | $10.58 | 133671 |
| 2024-03-13 | 10.55 | $10.55 | 1072 |
| 2024-03-12 | 10.55 | $10.57 | — |
| 2024-03-11 | 10.55 | $10.57 | — |
| 2024-03-08 | 10.55 | $10.57 | 4317 |
| 2024-03-07 | 10.55 | $10.56 | 626 |
| 2024-03-06 | 10.55 | $10.55 | 594 |
| 2024-03-05 | 10.55 | $10.57 | 193 |
| 2024-03-04 | 10.55 | $10.57 | 3236 |
| 2024-03-01 | 10.54 | $10.56 | 8107 |
| 2024-02-29 | 10.54 | $10.55 | 106645 |
| 2024-02-28 | 10.54 | $10.54 | 60113 |
| 2024-02-27 | 10.54 | $10.56 | 45916 |
| 2024-02-26 | 10.54 | $10.56 | 62797 |
| 2024-02-23 | 10.54 | $10.55 | 50352 |
| 2024-02-22 | 10.54 | $10.56 | 146944 |
| 2024-02-21 | 10.53 | $10.54 | 612 |
| 2024-02-20 | 10.53 | $10.55 | 18820 |
| 2024-02-16 | 10.53 | $10.54 | 5532 |
| 2024-02-15 | 10.53 | $10.54 | 3218 |
| 2024-02-14 | 10.53 | $10.55 | 1492 |
| 2024-02-13 | 10.53 | $10.54 | 3033 |
| 2024-02-12 | 10.52 | $10.54 | 4541 |
| 2024-02-09 | 10.52 | $10.54 | 2613 |
| 2024-02-08 | 10.52 | $10.54 | 633151 |
| 2024-02-07 | 10.52 | $10.56 | 12771 |
| 2024-02-06 | 10.52 | $10.53 | — |
| 2024-02-05 | 10.51 | $10.53 | 8340 |
| 2024-02-02 | 10.51 | $10.55 | 15786 |
| 2024-02-01 | 10.51 | $10.56 | 46970 |
| 2024-01-31 | 10.50 | $10.54 | 9964 |
| 2024-01-30 | 10.50 | $10.53 | 156149 |
| 2024-01-29 | 10.50 | $10.52 | 22203 |
| 2024-01-26 | 10.49 | $10.56 | 10307 |
| 2024-01-25 | 10.49 | $10.56 | 7969 |
| 2024-01-24 | 10.48 | $10.51 | 19374 |
| 2024-01-23 | 10.48 | $10.60 | 3522 |
| 2024-01-22 | 10.46 | $10.50 | 12042 |
| 2024-01-19 | 10.46 | $10.49 | 19641 |
| 2024-01-18 | 10.46 | $10.49 | 11014 |
| 2024-01-17 | 10.45 | $10.48 | — |
| 2024-01-16 | 10.45 | $10.48 | 100082 |
| 2024-01-12 | 10.45 | $10.47 | 292630 |
| 2024-01-11 | 10.44 | $10.50 | 4292 |
| 2024-01-10 | 10.44 | $10.47 | 30188 |
| 2024-01-09 | 10.43 | $10.46 | 2193 |
| 2024-01-08 | 10.43 | $10.46 | — |
| 2024-01-05 | 10.43 | $10.46 | — |
| 2024-01-04 | 10.42 | $10.46 | 234 |
| 2024-01-03 | 10.42 | $10.43 | — |
| 2024-01-02 | 10.42 | $10.43 | — |
| 2023-12-29 | 10.42 | $10.43 | — |
| 2023-12-28 | 10.42 | $10.43 | — |
| 2023-12-27 | 10.42 | $10.43 | 263 |
| 2023-12-26 | 10.41 | $10.43 | — |
| 2023-12-22 | 10.41 | $10.43 | — |
| 2023-12-21 | 10.41 | $10.43 | 2994 |
| 2023-12-20 | 10.41 | $10.43 | — |
| 2023-12-19 | 10.41 | $10.43 | 10688 |
| 2023-12-18 | 10.41 | $10.42 | — |
| 2023-12-15 | 10.40 | $10.42 | 100 |
| 2023-12-14 | 10.40 | $10.42 | 134568 |
| 2023-12-13 | 10.40 | $10.41 | 5000 |
| 2023-12-12 | 10.40 | $10.41 | 4780 |
| 2023-12-11 | 10.40 | $10.40 | 18723 |
| 2023-12-08 | 10.40 | $10.42 | 105977 |
| 2023-12-07 | 10.40 | $10.42 | 711 |
| 2023-12-06 | 10.39 | $10.41 | 16768 |
| 2023-12-05 | 10.39 | $10.40 | 11241 |
| 2023-12-04 | 10.39 | $10.40 | 45260 |
| 2023-12-01 | 10.39 | $10.39 | 689 |
| 2023-11-30 | 10.39 | $10.42 | 11904 |
| 2023-11-29 | 10.39 | $10.42 | — |
| 2023-11-28 | 10.38 | $10.42 | 227 |
| 2023-11-27 | 10.38 | $10.40 | 6930 |
| 2023-11-24 | 10.37 | $10.39 | — |
| 2023-11-22 | 10.37 | $10.39 | 8331 |
| 2023-11-21 | 10.37 | $10.39 | 36842 |
| 2023-11-20 | 10.37 | $10.39 | 10164 |
| 2023-11-17 | 10.37 | $10.38 | 40003 |
| 2023-11-16 | 10.37 | $10.38 | 26122 |
| 2023-11-15 | 10.36 | $10.39 | 156 |
| 2023-11-14 | 10.36 | $10.38 | 17822 |
| 2023-11-13 | 10.36 | $10.38 | 16918 |
| 2023-11-10 | 10.36 | $10.38 | — |
| 2023-11-09 | 10.36 | $10.38 | 859 |
| 2023-11-08 | 10.35 | $10.38 | 10221 |
| 2023-11-07 | 10.35 | $10.38 | 36358 |
| 2023-11-06 | 10.35 | $10.36 | 100 |
| 2023-11-03 | 10.35 | $10.36 | — |
| 2023-11-02 | 10.34 | $10.36 | 153177 |
| 2023-11-01 | 10.34 | $10.36 | 628 |
| 2023-10-31 | 10.34 | $10.36 | 813 |
| 2023-10-30 | 10.34 | $10.36 | 10035 |
| 2023-10-27 | 10.34 | $10.35 | 153202 |
| 2023-10-26 | 10.34 | $10.35 | — |
| 2023-10-25 | 10.34 | $10.35 | — |
| 2023-10-24 | 10.33 | $10.35 | 101872 |
| 2023-10-23 | 10.33 | $10.34 | 23357 |
| 2023-10-20 | 10.33 | $10.34 | 202 |
| 2023-10-19 | 10.33 | $10.35 | 1281 |
| 2023-10-18 | 10.33 | $10.35 | 11338 |
| 2023-10-17 | 10.33 | $10.34 | 204729 |
| 2023-10-16 | 10.33 | $10.34 | 44895 |
| 2023-10-13 | 10.32 | $10.34 | 1007 |
| 2023-10-12 | 10.32 | $10.33 | 5718 |
| 2023-10-11 | 10.32 | $10.33 | 319 |
| 2023-10-10 | 10.32 | $10.33 | 8303 |
| 2023-10-09 | 10.32 | $10.33 | 120901 |
| 2023-10-06 | 10.32 | $10.33 | — |
| 2023-10-05 | 10.32 | $10.33 | — |
| 2023-10-04 | 10.32 | $10.33 | — |
| 2023-10-03 | 10.31 | $10.33 | 2699 |
| 2023-10-02 | 10.31 | $10.34 | 4064 |
| 2023-09-29 | 10.31 | $10.33 | — |
| 2023-09-28 | 10.31 | $10.33 | 37888 |
| 2023-09-27 | 10.31 | $10.32 | 253380 |
| 2023-09-26 | 10.30 | $10.32 | 2600 |
| 2023-09-25 | 10.30 | $10.32 | 1942 |
| 2023-09-22 | 10.30 | $10.31 | 21101 |
| 2023-09-21 | 10.30 | $10.31 | 5200 |
| 2023-09-20 | 10.30 | $10.31 | 84318 |
| 2023-09-19 | 10.30 | $10.31 | — |
| 2023-09-18 | 10.30 | $10.31 | 2911 |
| 2023-09-15 | 10.30 | $10.31 | 12815 |
| 2023-09-14 | 10.29 | $10.32 | 20406 |
| 2023-09-13 | 10.29 | $10.32 | 576 |
| 2023-09-12 | 10.29 | $10.31 | — |
| 2023-09-11 | 10.29 | $10.31 | 87630 |
| 2023-09-08 | 10.28 | $10.32 | 50000 |
| 2023-09-07 | 10.28 | $10.31 | 2020 |
| 2023-09-06 | 10.28 | $10.31 | — |
| 2023-09-05 | 10.27 | $10.31 | 304 |
| 2023-09-01 | 10.27 | $10.31 | 13033 |
| 2023-08-31 | 10.26 | $10.28 | 200 |
| 2023-08-30 | 10.26 | $10.28 | 438 |
| 2023-08-29 | 10.26 | $10.28 | 100 |
| 2023-08-28 | 10.26 | $10.28 | 3249 |
| 2023-08-25 | 10.25 | $10.30 | 9902 |
| 2023-08-24 | 10.25 | $10.29 | 16916 |
| 2023-08-23 | 10.25 | $10.27 | 82646 |
| 2023-08-22 | 10.24 | $10.27 | 465055 |
| 2023-08-21 | 10.24 | $10.27 | 303 |
| 2023-08-18 | 10.24 | $10.27 | 12100 |
| 2023-08-17 | 10.23 | $10.24 | 6781 |
| 2023-08-16 | 10.23 | $10.26 | 3020 |
| 2023-08-15 | 10.23 | $10.24 | — |
| 2023-08-14 | 10.23 | $10.24 | — |
| 2023-08-11 | 10.23 | $10.24 | 100 |
| 2023-08-10 | 10.23 | $10.24 | — |
| 2023-08-09 | 10.23 | $10.24 | — |
| 2023-08-08 | 10.23 | $10.24 | — |
| 2023-08-07 | 10.22 | $10.24 | — |
| 2023-08-04 | 10.22 | $10.24 | 830 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.89
2026-07-10
Close Price
$11.93
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.22
Average
11.15
Maximum
12.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-10 | 11.89 | $11.93 | — |
| 2026-07-02 | 11.88 | $11.93 | — |
| 2026-07-01 | 11.87 | $11.93 | — |
| 2026-06-30 | 11.85 | $11.93 | 3617 |
| 2026-06-29 | 11.84 | $11.99 | — |
| 2026-06-26 | 11.82 | $11.99 | — |
| 2026-06-25 | 11.80 | $11.99 | — |
| 2026-06-24 | 11.78 | $11.99 | 1354 |
| 2026-06-23 | 11.75 | $11.70 | 737 |
| 2026-06-22 | 11.76 | $12.00 | — |
| 2026-06-18 | 11.73 | $12.00 | 225 |
| 2026-06-17 | 11.70 | $11.68 | — |
| 2026-06-16 | 11.70 | $11.68 | — |
| 2026-06-15 | 11.70 | $11.68 | 192 |
| 2026-06-12 | 11.71 | $11.70 | 5555 |
| 2026-06-11 | 11.71 | $11.70 | — |
| 2026-06-10 | 11.71 | $11.70 | — |
| 2026-06-09 | 11.71 | $11.70 | — |
| 2026-06-08 | 11.71 | $11.70 | — |
| 2026-06-05 | 11.71 | $11.70 | 1126 |
| 2026-06-04 | 11.72 | $11.70 | — |
| 2026-06-03 | 11.72 | $11.70 | — |
| 2026-06-02 | 11.73 | $11.70 | 3325 |
| 2026-06-01 | 11.74 | $11.87 | 343 |
| 2026-05-29 | 11.73 | $11.70 | — |
| 2026-05-28 | 11.74 | $11.70 | — |
| 2026-05-27 | 11.75 | $11.70 | 507 |
| 2026-05-26 | 11.76 | $11.70 | 1169 |
| 2026-05-22 | 11.77 | $11.65 | 1179 |
| 2026-05-21 | 11.79 | $11.66 | 318 |
| 2026-05-20 | 11.81 | $11.70 | 1378 |
| 2026-05-19 | 11.82 | $11.70 | 1306 |
| 2026-05-18 | 11.84 | $11.70 | 1284 |
| 2026-05-15 | 11.86 | $11.70 | 800 |
| 2026-05-14 | 11.88 | $11.80 | 382 |
| 2026-05-13 | 11.89 | $11.80 | 2512 |
| 2026-05-12 | 11.90 | $11.71 | 4119 |
| 2026-05-11 | 11.92 | $11.68 | 27143 |
| 2026-05-08 | 11.94 | $11.94 | 5100 |
| 2026-05-07 | 11.94 | $11.96 | 2600 |
| 2026-05-06 | 11.94 | $11.96 | 3722 |
| 2026-05-05 | 11.94 | $11.98 | 341 |
| 2026-05-04 | 11.93 | $11.97 | 1324 |
| 2026-05-01 | 11.93 | $11.90 | 1 |
| 2026-04-30 | 11.93 | $11.90 | — |
| 2026-04-29 | 11.93 | $11.90 | 1113 |
| 2026-04-28 | 11.93 | $11.99 | — |
| 2026-04-27 | 11.92 | $11.99 | 1 |
| 2026-04-24 | 11.91 | $11.99 | 10 |
| 2026-04-23 | 11.90 | $11.99 | — |
| 2026-04-22 | 11.89 | $11.99 | 143 |
| 2026-04-21 | 11.88 | $11.83 | 428 |
| 2026-04-20 | 11.89 | $11.88 | 200 |
| 2026-04-17 | 11.89 | $11.88 | 241 |
| 2026-04-16 | 11.89 | $11.88 | 480 |
| 2026-04-15 | 11.89 | $11.87 | 4822 |
| 2026-04-14 | 11.89 | $11.89 | 900 |
| 2026-04-13 | 11.88 | $11.86 | 2100 |
| 2026-04-10 | 11.88 | $11.99 | 1400 |
| 2026-04-09 | 11.87 | $11.96 | 35600 |
| 2026-04-08 | 11.86 | $11.85 | 5200 |
| 2026-04-07 | 11.86 | $11.88 | 1048 |
| 2026-04-06 | 11.86 | $11.88 | 607 |
| 2026-04-02 | 11.85 | $11.88 | 800 |
| 2026-04-01 | 11.84 | $11.86 | 6400 |
| 2026-03-31 | 11.84 | $11.88 | 509 |
| 2026-03-30 | 11.84 | $11.90 | 1027 |
| 2026-03-27 | 11.83 | $11.90 | 1600 |
| 2026-03-26 | 11.82 | $11.85 | 1016 |
| 2026-03-25 | 11.81 | $11.84 | 1136 |
| 2026-03-24 | 11.81 | $11.84 | 3001 |
| 2026-03-23 | 11.80 | $11.83 | 808 |
| 2026-03-20 | 11.80 | $11.83 | 1300 |
| 2026-03-19 | 11.79 | $11.83 | 1406 |
| 2026-03-18 | 11.79 | $11.81 | 1809 |
| 2026-03-17 | 11.79 | $11.83 | 454 |
| 2026-03-16 | 11.78 | $11.83 | 400 |
| 2026-03-13 | 11.78 | $11.79 | 1759 |
| 2026-03-12 | 11.78 | $11.79 | 1600 |
| 2026-03-11 | 11.78 | $11.78 | 1041 |
| 2026-03-10 | 11.78 | $11.79 | 925 |
| 2026-03-09 | 11.77 | $11.78 | 1023 |
| 2026-03-06 | 11.77 | $11.75 | 2532 |
| 2026-03-05 | 11.78 | $11.79 | 2724 |
| 2026-03-04 | 11.78 | $11.82 | 8535 |
| 2026-03-03 | 11.77 | $11.75 | 2100 |
| 2026-03-02 | 11.77 | $11.71 | 1200 |
| 2026-02-27 | 11.78 | $11.79 | 3571 |
| 2026-02-26 | 11.77 | $11.75 | 5343 |
| 2026-02-25 | 11.77 | $11.79 | 2215 |
| 2026-02-24 | 11.77 | $11.71 | 3034 |
| 2026-02-23 | 11.78 | $11.77 | 3843 |
| 2026-02-20 | 11.77 | $11.84 | 1700 |
| 2026-02-19 | 11.76 | $11.80 | 8736 |
| 2026-02-18 | 11.76 | $11.80 | 4017 |
| 2026-02-17 | 11.75 | $11.80 | 1300 |
| 2026-02-13 | 11.75 | $11.79 | 1923 |
| 2026-02-12 | 11.74 | $11.76 | 3200 |
| 2026-02-11 | 11.74 | $11.79 | 1000 |
| 2026-02-10 | 11.74 | $11.79 | 2100 |
| 2026-02-09 | 11.73 | $11.77 | 3435 |
| 2026-02-06 | 11.73 | $11.77 | 3603 |
| 2026-02-05 | 11.74 | $11.78 | 3188 |
| 2026-02-04 | 11.75 | $11.73 | 14600 |
| 2026-02-03 | 11.78 | $11.70 | 6000 |
| 2026-02-02 | 11.83 | $11.67 | 8733 |
| 2026-01-30 | 11.89 | $11.67 | 13124 |
| 2026-01-29 | 11.96 | $11.70 | 11100 |
| 2026-01-28 | 12.04 | $11.73 | 6636 |
| 2026-01-27 | 12.11 | $11.77 | 26500 |
| 2026-01-26 | 12.18 | $11.67 | 29480 |
| 2026-01-23 | 12.26 | $11.68 | 18023 |
| 2026-01-22 | 12.35 | $11.68 | 13420 |
| 2026-01-21 | 12.43 | $11.67 | 45338 |
| 2026-01-20 | 12.51 | $11.68 | 46205 |
| 2026-01-16 | 12.59 | $11.84 | 73300 |
| 2026-01-15 | 12.66 | $11.87 | 64434 |
| 2026-01-14 | 12.73 | $11.90 | 84349 |
| 2026-01-13 | 12.79 | $12.00 | 88300 |
| 2026-01-12 | 12.84 | $12.03 | 92600 |
| 2026-01-09 | 12.88 | $12.29 | 111100 |
| 2026-01-08 | 12.90 | $12.46 | 123437 |
| 2026-01-07 | 12.90 | $13.08 | 231141 |
| 2026-01-06 | 12.83 | $14.32 | 238914 |
| 2026-01-05 | 12.64 | $15.24 | 380533 |
| 2026-01-02 | 12.34 | $14.45 | 541233 |
| 2025-12-31 | 12.10 | $14.21 | 675200 |
| 2025-12-30 | 11.87 | $12.08 | 17634 |
| 2025-12-29 | 11.84 | $12.01 | 8626 |
| 2025-12-26 | 11.82 | $11.99 | 19751 |
| 2025-12-24 | 11.80 | $11.94 | 111324 |
| 2025-12-23 | 11.79 | $12.06 | 69842 |
| 2025-12-22 | 11.76 | $11.76 | 5 |
| 2025-12-19 | 11.76 | $11.76 | 1 |
| 2025-12-18 | 11.77 | $11.76 | 8 |
| 2025-12-17 | 11.77 | $11.76 | 8 |
| 2025-12-16 | 11.77 | $11.76 | 1111 |
| 2025-12-15 | 11.78 | $11.75 | 511 |
| 2025-12-12 | 11.78 | $11.75 | 125 |
| 2025-12-11 | 11.79 | $11.75 | 2900 |
| 2025-12-10 | 11.80 | $11.90 | 4400 |
| 2025-12-09 | 11.79 | $11.71 | 440 |
| 2025-12-08 | 11.81 | $11.76 | 1 |
| 2025-12-05 | 11.82 | $11.76 | 2225 |
| 2025-12-04 | 11.84 | $11.68 | — |
| 2025-12-03 | 11.86 | $11.68 | — |
| 2025-12-02 | 11.88 | $11.68 | — |
| 2025-12-01 | 11.90 | $11.68 | 110 |
| 2025-11-28 | 11.92 | $11.90 | 79 |
| 2025-11-26 | 11.92 | $11.90 | — |
| 2025-11-25 | 11.92 | $11.90 | 105 |
| 2025-11-24 | 11.91 | $11.90 | 105 |
| 2025-11-21 | 11.91 | $11.90 | 5 |
| 2025-11-20 | 11.91 | $11.90 | — |
| 2025-11-19 | 11.91 | $11.90 | — |
| 2025-11-18 | 11.90 | $11.90 | 5 |
| 2025-11-17 | 11.90 | $11.90 | 5 |
| 2025-11-14 | 11.90 | $11.90 | 295 |
| 2025-11-13 | 11.89 | $11.90 | 295 |
| 2025-11-12 | 11.89 | $11.90 | 295 |
| 2025-11-11 | 11.89 | $11.90 | 2142 |
| 2025-11-10 | 11.88 | $12.50 | 82 |
| 2025-11-07 | 11.82 | $12.50 | 400 |
| 2025-11-06 | 11.75 | $11.65 | 484 |
| 2025-11-05 | 11.76 | $11.65 | 484 |
| 2025-11-04 | 11.77 | $11.65 | 484 |
| 2025-11-03 | 11.79 | $11.65 | 484 |
| 2025-10-31 | 11.80 | $11.65 | 500 |
| 2025-10-30 | 11.82 | $11.65 | 500 |
| 2025-10-29 | 11.83 | $11.65 | 300 |
| 2025-10-28 | 11.85 | $11.63 | 6026 |
| 2025-10-27 | 11.86 | $12.20 | 75 |
| 2025-10-24 | 11.82 | $12.20 | 4019 |
| 2025-10-23 | 11.78 | $11.65 | 400 |
| 2025-10-22 | 11.79 | $11.80 | 500 |
| 2025-10-21 | 11.78 | $11.80 | 1 |
| 2025-10-20 | 11.78 | $11.80 | 2500 |
| 2025-10-17 | 11.77 | $11.98 | 1635 |
| 2025-10-16 | 11.74 | $11.89 | 2139 |
| 2025-10-15 | 11.72 | $11.77 | 2 |
| 2025-10-14 | 11.71 | $11.77 | 3 |
| 2025-10-13 | 11.70 | $11.77 | 308 |
| 2025-10-10 | 11.69 | $11.75 | 600 |
| 2025-10-09 | 11.68 | $11.75 | — |
| 2025-10-08 | 11.67 | $11.75 | 1 |
| 2025-10-07 | 11.65 | $11.75 | 1 |
| 2025-10-06 | 11.64 | $11.75 | 990 |
| 2025-10-03 | 11.62 | $11.75 | 1000 |
| 2025-10-02 | 11.60 | $11.72 | 706 |
| 2025-10-01 | 11.58 | $11.70 | 2197 |
| 2025-09-30 | 11.56 | $11.60 | 5 |
| 2025-09-29 | 11.55 | $11.60 | 11956 |
| 2025-09-26 | 11.54 | $11.51 | 530 |
| 2025-09-25 | 11.53 | $11.99 | 603 |
| 2025-09-24 | 11.48 | $11.45 | 15 |
| 2025-09-23 | 11.48 | $11.45 | — |
| 2025-09-22 | 11.49 | $11.45 | 1440 |
| 2025-09-19 | 11.49 | $11.75 | 1712 |
| 2025-09-18 | 11.47 | $11.56 | 1537 |
| 2025-09-17 | 11.46 | $11.47 | 906 |
| 2025-09-16 | 11.46 | $11.65 | 307 |
| 2025-09-15 | 11.45 | $11.65 | 1000 |
| 2025-09-12 | 11.43 | $11.59 | 300 |
| 2025-09-11 | 11.43 | $11.56 | 195325 |
| 2025-09-10 | 11.42 | $11.34 | 705 |
| 2025-09-09 | 11.44 | $11.31 | 2400 |
| 2025-09-08 | 11.46 | $11.39 | 5500 |
| 2025-09-05 | 11.48 | $10.87 | 12033 |
| 2025-09-04 | 11.56 | $11.39 | 1 |
| 2025-09-03 | 11.58 | $11.39 | 13000 |
| 2025-09-02 | 11.60 | $11.00 | 133 |
| 2025-08-29 | 11.67 | $11.50 | 109900 |
| 2025-08-28 | 11.69 | $11.65 | 10800 |
| 2025-08-27 | 11.70 | $11.69 | 303 |
| 2025-08-26 | 11.70 | $11.69 | 135 |
| 2025-08-25 | 11.70 | $11.65 | 53007 |
| 2025-08-22 | 11.71 | $11.69 | 202 |
| 2025-08-21 | 11.71 | $11.65 | — |
| 2025-08-20 | 11.72 | $11.65 | 315 |
| 2025-08-19 | 11.72 | $11.69 | — |
| 2025-08-18 | 11.73 | $11.69 | 10 |
| 2025-08-15 | 11.73 | $11.69 | — |
| 2025-08-14 | 11.73 | $11.69 | 50 |
| 2025-08-13 | 11.74 | $11.69 | 5481 |
| 2025-08-12 | 11.74 | $11.69 | 5481 |
| 2025-08-11 | 11.75 | $12.00 | 723 |
| 2025-08-08 | 11.72 | $11.72 | 51 |
| 2025-08-07 | 11.72 | $11.72 | 51 |
| 2025-08-06 | 11.72 | $11.72 | 7 |
| 2025-08-05 | 11.72 | $11.72 | 7 |
| 2025-08-04 | 11.72 | $11.72 | 8 |
| 2025-08-01 | 11.72 | $11.72 | 1 |
| 2025-07-31 | 11.72 | $11.72 | 1 |
| 2025-07-30 | 11.72 | $11.72 | 1 |
| 2025-07-29 | 11.72 | $11.72 | 6 |
| 2025-07-28 | 11.72 | $11.72 | 6 |
| 2025-07-25 | 11.72 | $11.72 | 6 |
| 2025-07-24 | 11.72 | $11.72 | 6 |
| 2025-07-23 | 11.72 | $11.72 | 10 |
| 2025-07-22 | 11.72 | $11.72 | 2 |
| 2025-07-21 | 11.72 | $11.72 | — |
| 2025-07-18 | 11.72 | $11.72 | 2 |
| 2025-07-17 | 11.72 | $11.72 | 3 |
| 2025-07-16 | 11.72 | $11.72 | 3 |
| 2025-07-15 | 11.72 | $11.72 | 3 |
| 2025-07-14 | 11.72 | $11.72 | 3 |
| 2025-07-11 | 11.72 | $11.72 | 4 |
| 2025-07-10 | 11.72 | $11.72 | 3 |
| 2025-07-09 | 11.72 | $11.72 | — |
| 2025-07-08 | 11.72 | $11.72 | 3 |
| 2025-07-07 | 11.72 | $11.72 | 1 |
| 2025-07-03 | 11.72 | $11.72 | 1 |
| 2025-07-02 | 11.72 | $11.72 | — |
| 2025-07-01 | 11.72 | $11.72 | 9 |
| 2025-06-30 | 11.71 | $11.72 | 9 |
| 2025-06-27 | 11.71 | $11.72 | 1 |
| 2025-06-26 | 11.70 | $11.72 | 1 |
| 2025-06-25 | 11.70 | $11.72 | — |
| 2025-06-24 | 11.69 | $11.72 | 1 |
| 2025-06-23 | 11.68 | $11.72 | 6 |
| 2025-06-20 | 11.67 | $11.72 | — |
| 2025-06-18 | 11.66 | $11.72 | 6 |
| 2025-06-17 | 11.65 | $11.72 | 18 |
| 2025-06-16 | 11.63 | $11.72 | 1 |
| 2025-06-13 | 11.62 | $11.72 | 4 |
| 2025-06-12 | 11.60 | $11.72 | — |
| 2025-06-11 | 11.59 | $11.72 | 1 |
| 2025-06-10 | 11.57 | $11.72 | — |
| 2025-06-09 | 11.55 | $11.72 | 4 |
| 2025-06-06 | 11.54 | $11.72 | 4 |
| 2025-06-05 | 11.52 | $11.72 | 1549 |
| 2025-06-04 | 11.51 | $11.48 | 38 |
| 2025-06-03 | 11.51 | $11.48 | 78 |
| 2025-06-02 | 11.52 | $11.48 | 66 |
| 2025-05-30 | 11.53 | $11.48 | 51700 |
| 2025-05-29 | 11.54 | $11.50 | — |
| 2025-05-28 | 11.54 | $11.50 | 4 |
| 2025-05-27 | 11.55 | $11.50 | 12 |
| 2025-05-23 | 11.55 | $11.50 | 1 |
| 2025-05-22 | 11.56 | $11.50 | 401 |
| 2025-05-21 | 11.56 | $11.50 | 402 |
| 2025-05-20 | 11.56 | $11.48 | 1478 |
| 2025-05-19 | 11.57 | $11.49 | 731 |
| 2025-05-16 | 11.57 | $11.50 | 4200 |
| 2025-05-15 | 11.57 | $11.45 | 770 |
| 2025-05-14 | 11.58 | $11.50 | 3943 |
| 2025-05-13 | 11.58 | $11.50 | 2306 |
| 2025-05-12 | 11.58 | $12.00 | 1182 |
| 2025-05-09 | 11.53 | $11.73 | — |
| 2025-05-08 | 11.50 | $11.73 | 2043 |
| 2025-05-07 | 11.47 | $11.62 | 440 |
| 2025-05-06 | 11.45 | $11.67 | — |
| 2025-05-05 | 11.42 | $11.67 | 21711 |
| 2025-05-02 | 11.40 | $11.45 | — |
| 2025-05-01 | 11.39 | $11.45 | 905 |
| 2025-04-30 | 11.38 | $11.40 | — |
| 2025-04-29 | 11.38 | $11.40 | — |
| 2025-04-28 | 11.37 | $11.40 | — |
| 2025-04-25 | 11.37 | $11.40 | 2000 |
| 2025-04-24 | 11.36 | $11.40 | — |
| 2025-04-23 | 11.35 | $11.40 | 2807 |
| 2025-04-22 | 11.35 | $11.39 | 7915 |
| 2025-04-21 | 11.34 | $11.37 | — |
| 2025-04-17 | 11.34 | $11.37 | — |
| 2025-04-16 | 11.33 | $11.37 | — |
| 2025-04-15 | 11.33 | $11.37 | 12040 |
| 2025-04-14 | 11.32 | $11.35 | — |
| 2025-04-11 | 11.32 | $11.35 | 56100 |
| 2025-04-10 | 11.31 | $11.35 | 50626 |
| 2025-04-09 | 11.31 | $11.30 | 841 |
| 2025-04-08 | 11.30 | $11.36 | — |
| 2025-04-07 | 11.29 | $11.36 | 149 |
| 2025-04-04 | 11.28 | $11.29 | 3413 |
| 2025-04-03 | 11.27 | $11.30 | — |
| 2025-04-02 | 11.27 | $11.30 | — |
| 2025-04-01 | 11.26 | $11.30 | — |
| 2025-03-31 | 11.25 | $11.30 | — |
| 2025-03-28 | 11.24 | $11.30 | — |
| 2025-03-27 | 11.23 | $11.30 | — |
| 2025-03-26 | 11.22 | $11.30 | — |
| 2025-03-25 | 11.20 | $11.30 | — |
| 2025-03-24 | 11.19 | $11.30 | — |
| 2025-03-21 | 11.18 | $11.30 | — |
| 2025-03-20 | 11.16 | $11.30 | — |
| 2025-03-19 | 11.15 | $11.30 | — |
| 2025-03-18 | 11.13 | $11.30 | 68706 |
| 2025-03-17 | 11.12 | $11.22 | 7624 |
| 2025-03-14 | 11.11 | $11.06 | — |
| 2025-03-13 | 11.12 | $11.06 | 329 |
| 2025-03-12 | 11.13 | $11.07 | — |
| 2025-03-11 | 11.13 | $11.07 | 300 |
| 2025-03-10 | 11.14 | $11.07 | — |
| 2025-03-07 | 11.15 | $11.07 | — |
| 2025-03-06 | 11.16 | $11.07 | — |
| 2025-03-05 | 11.17 | $11.07 | 1700 |
| 2025-03-04 | 11.18 | $11.20 | 3600 |
| 2025-03-03 | 11.17 | $11.21 | 6496 |
| 2025-02-28 | 11.17 | $11.21 | 10000 |
| 2025-02-27 | 11.16 | $11.20 | 62110 |
| 2025-02-26 | 11.16 | $11.16 | — |
| 2025-02-25 | 11.16 | $11.16 | — |
| 2025-02-24 | 11.16 | $11.16 | — |
| 2025-02-21 | 11.16 | $11.16 | — |
| 2025-02-20 | 11.16 | $11.16 | — |
| 2025-02-19 | 11.16 | $11.16 | — |
| 2025-02-18 | 11.16 | $11.16 | — |
| 2025-02-14 | 11.15 | $11.16 | — |
| 2025-02-13 | 11.15 | $11.16 | — |
| 2025-02-12 | 11.15 | $11.16 | — |
| 2025-02-11 | 11.14 | $11.16 | — |
| 2025-02-10 | 11.14 | $11.16 | — |
| 2025-02-07 | 11.14 | $11.16 | — |
| 2025-02-06 | 11.13 | $11.16 | — |
| 2025-02-05 | 11.12 | $11.16 | — |
| 2025-02-04 | 11.12 | $11.16 | — |
| 2025-02-03 | 11.11 | $11.16 | — |
| 2025-01-31 | 11.10 | $11.16 | — |
| 2025-01-30 | 11.09 | $11.16 | — |
| 2025-01-29 | 11.08 | $11.16 | — |
| 2025-01-28 | 11.06 | $11.16 | 2012 |
| 2025-01-27 | 11.05 | $11.15 | — |
| 2025-01-24 | 11.04 | $11.15 | 730 |
| 2025-01-23 | 11.02 | $11.06 | 224 |
| 2025-01-22 | 11.01 | $11.05 | — |
| 2025-01-21 | 11.01 | $11.05 | — |
| 2025-01-17 | 11.00 | $11.05 | — |
| 2025-01-16 | 10.99 | $11.05 | 16 |
| 2025-01-15 | 10.99 | $11.05 | — |
| 2025-01-14 | 10.98 | $11.05 | — |
| 2025-01-13 | 10.97 | $11.05 | — |
| 2025-01-10 | 10.96 | $11.05 | 800 |
| 2025-01-08 | 10.95 | $11.03 | 200 |
| 2025-01-07 | 10.94 | $10.94 | — |
| 2025-01-06 | 10.95 | $10.94 | — |
| 2025-01-03 | 10.95 | $10.94 | — |
| 2025-01-02 | 10.96 | $10.94 | 110 |
| 2024-12-31 | 10.96 | $10.94 | — |
| 2024-12-30 | 10.97 | $10.94 | — |
| 2024-12-27 | 10.97 | $10.94 | 207 |
| 2024-12-26 | 10.98 | $10.94 | — |
| 2024-12-24 | 10.99 | $10.94 | — |
| 2024-12-23 | 11.00 | $10.94 | — |
| 2024-12-20 | 11.01 | $10.94 | 210 |
| 2024-12-19 | 11.02 | $10.94 | — |
| 2024-12-18 | 11.03 | $10.94 | — |
| 2024-12-17 | 11.05 | $10.94 | — |
| 2024-12-16 | 11.06 | $10.94 | 2900 |
| 2024-12-13 | 11.09 | $10.94 | 842 |
| 2024-12-12 | 11.11 | $11.00 | 1910 |
| 2024-12-11 | 11.13 | $11.02 | 109 |
| 2024-12-10 | 11.14 | $11.10 | 201 |
| 2024-12-09 | 11.15 | $11.10 | 6149 |
| 2024-12-06 | 11.16 | $10.95 | 900 |
| 2024-12-05 | 11.17 | $11.28 | 2606 |
| 2024-12-04 | 11.16 | $11.11 | 400 |
| 2024-12-03 | 11.16 | $11.12 | 6151 |
| 2024-12-02 | 11.16 | $11.11 | — |
| 2024-11-29 | 11.16 | $11.11 | — |
| 2024-11-27 | 11.16 | $11.11 | 6100 |
| 2024-11-26 | 11.16 | $11.10 | — |
| 2024-11-25 | 11.16 | $11.10 | 3537 |
| 2024-11-22 | 11.15 | $11.10 | 3700 |
| 2024-11-21 | 11.15 | $11.10 | 3801 |
| 2024-11-20 | 11.14 | $11.11 | 24808 |
| 2024-11-19 | 11.14 | $11.48 | 8924 |
| 2024-11-18 | 11.09 | $11.29 | 16445 |
| 2024-11-15 | 11.06 | $12.25 | 4200 |
| 2024-11-14 | 10.94 | $11.26 | 3800 |
| 2024-11-13 | 10.90 | $10.90 | — |
| 2024-11-12 | 10.90 | $10.90 | — |
| 2024-11-11 | 10.90 | $10.90 | — |
| 2024-11-08 | 10.90 | $10.90 | — |
| 2024-11-07 | 10.90 | $10.90 | — |
| 2024-11-06 | 10.90 | $10.90 | — |
| 2024-11-05 | 10.90 | $10.90 | — |
| 2024-11-04 | 10.90 | $10.90 | — |
| 2024-11-01 | 10.90 | $10.90 | — |
| 2024-10-31 | 10.90 | $10.90 | — |
| 2024-10-30 | 10.90 | $10.90 | — |
| 2024-10-29 | 10.90 | $10.90 | — |
| 2024-10-28 | 10.90 | $10.90 | — |
| 2024-10-25 | 10.90 | $10.90 | 19678 |
| 2024-10-24 | 10.90 | $10.91 | — |
| 2024-10-23 | 10.90 | $10.91 | — |
| 2024-10-22 | 10.90 | $10.91 | — |
| 2024-10-21 | 10.90 | $10.91 | 8743 |
| 2024-10-18 | 10.90 | $10.91 | 93300 |
| 2024-10-17 | 10.89 | $10.91 | 259000 |
| 2024-10-16 | 10.89 | $10.90 | 24100 |
| 2024-10-15 | 10.89 | $10.91 | 37914 |
| 2024-10-14 | 10.89 | $10.90 | — |
| 2024-10-11 | 10.88 | $10.90 | 115909 |
| 2024-10-10 | 10.88 | $10.90 | 1.1M |
| 2024-10-09 | 10.88 | $10.91 | 3020 |
| 2024-10-08 | 10.88 | $10.90 | 257419 |
| 2024-10-07 | 10.87 | $10.89 | 405 |
| 2024-10-04 | 10.87 | $10.88 | — |
| 2024-10-03 | 10.87 | $10.88 | 18510 |
| 2024-10-02 | 10.87 | $10.87 | — |
| 2024-10-01 | 10.87 | $10.87 | 100 |
| 2024-09-30 | 10.86 | $10.87 | 374220 |
| 2024-09-27 | 10.86 | $10.87 | — |
| 2024-09-26 | 10.86 | $10.87 | 37716 |
| 2024-09-25 | 10.86 | $10.88 | 38800 |
| 2024-09-24 | 10.86 | $10.87 | 7019 |
| 2024-09-23 | 10.86 | $10.86 | 1010 |
| 2024-09-20 | 10.85 | $10.87 | — |
| 2024-09-19 | 10.85 | $10.87 | 3300 |
| 2024-09-18 | 10.85 | $10.87 | 1900 |
| 2024-09-17 | 10.85 | $10.87 | 914 |
| 2024-09-16 | 10.84 | $10.85 | — |
| 2024-09-13 | 10.84 | $10.85 | 4301 |
| 2024-09-12 | 10.84 | $10.85 | 22809 |
| 2024-09-11 | 10.84 | $10.84 | 10335 |
| 2024-09-10 | 10.84 | $10.85 | 23612 |
| 2024-09-09 | 10.84 | $10.86 | 2100 |
| 2024-09-06 | 10.83 | $10.85 | — |
| 2024-09-05 | 10.83 | $10.85 | 300 |
| 2024-09-04 | 10.83 | $10.83 | 300 |
| 2024-09-03 | 10.83 | $10.83 | 4036 |
| 2024-08-30 | 10.83 | $10.88 | 123 |
| 2024-08-29 | 10.82 | $10.82 | 708 |
| 2024-08-28 | 10.82 | $10.82 | 4295 |
| 2024-08-27 | 10.82 | $10.82 | 5637 |
| 2024-08-26 | 10.82 | $10.85 | 634000 |
| 2024-08-23 | 10.81 | $10.82 | 183200 |
| 2024-08-22 | 10.81 | $10.81 | 5716 |
| 2024-08-21 | 10.81 | $10.85 | 2428 |
| 2024-08-20 | 10.81 | $10.82 | 195700 |
| 2024-08-19 | 10.80 | $10.83 | 3829 |
| 2024-08-16 | 10.80 | $10.81 | 700 |
| 2024-08-15 | 10.80 | $10.82 | 13836 |
| 2024-08-14 | 10.79 | $10.81 | 109928 |
| 2024-08-13 | 10.79 | $10.79 | 9100 |
| 2024-08-12 | 10.79 | $10.80 | 1300 |
| 2024-08-09 | 10.79 | $10.81 | — |
| 2024-08-08 | 10.79 | $10.81 | — |
| 2024-08-07 | 10.78 | $10.81 | 900 |
| 2024-08-06 | 10.78 | $10.79 | 300100 |
| 2024-08-05 | 10.78 | $10.79 | 6500 |
| 2024-08-02 | 10.77 | $10.80 | 2136 |
| 2024-08-01 | 10.77 | $10.78 | 700 |
| 2024-07-31 | 10.77 | $10.78 | 141100 |
| 2024-07-30 | 10.77 | $10.79 | 222901 |
| 2024-07-29 | 10.76 | $10.77 | — |
| 2024-07-26 | 10.76 | $10.77 | 3715 |
| 2024-07-25 | 10.76 | $10.79 | 99200 |
| 2024-07-24 | 10.75 | $10.77 | — |
| 2024-07-23 | 10.75 | $10.77 | 6729 |
| 2024-07-22 | 10.75 | $10.76 | — |
| 2024-07-19 | 10.75 | $10.76 | — |
| 2024-07-18 | 10.74 | $10.76 | — |
| 2024-07-17 | 10.74 | $10.76 | 519 |
| 2024-07-16 | 10.74 | $10.76 | 112431 |
| 2024-07-15 | 10.74 | $10.75 | 226108 |
| 2024-07-12 | 10.73 | $10.76 | 7821 |
| 2024-07-11 | 10.73 | $10.75 | 109702 |
| 2024-07-10 | 10.73 | $10.74 | 880 |
| 2024-07-09 | 10.73 | $10.74 | 209038 |
| 2024-07-08 | 10.72 | $10.74 | 4243 |
| 2024-07-05 | 10.72 | $10.75 | 52957 |
| 2024-07-03 | 10.72 | $10.73 | 5382 |
| 2024-07-02 | 10.72 | $10.72 | — |
| 2024-07-01 | 10.71 | $10.72 | 40025 |
| 2024-06-28 | 10.71 | $10.72 | 24737 |
| 2024-06-27 | 10.71 | $10.72 | 30632 |
| 2024-06-26 | 10.71 | $10.72 | 60177 |
| 2024-06-25 | 10.71 | $10.72 | — |
| 2024-06-24 | 10.70 | $10.72 | 2007 |
| 2024-06-21 | 10.70 | $10.73 | 2268 |
| 2024-06-20 | 10.70 | $10.72 | 13073 |
| 2024-06-18 | 10.69 | $10.72 | 75782 |
| 2024-06-17 | 10.69 | $10.68 | 2507 |
| 2024-06-14 | 10.69 | $10.75 | 9100 |
| 2024-06-13 | 10.68 | $10.70 | 101246 |
| 2024-06-12 | 10.68 | $10.70 | — |
| 2024-06-11 | 10.68 | $10.70 | 5197 |
| 2024-06-10 | 10.68 | $10.69 | 838 |
| 2024-06-07 | 10.67 | $10.69 | 10826 |
| 2024-06-06 | 10.67 | $10.68 | 159752 |
| 2024-06-05 | 10.67 | $10.67 | 4819 |
| 2024-06-04 | 10.67 | $10.68 | 8094 |
| 2024-06-03 | 10.67 | $10.67 | 1123 |
| 2024-05-31 | 10.67 | $10.67 | 11946 |
| 2024-05-30 | 10.67 | $10.68 | 100 |
| 2024-05-29 | 10.66 | $10.68 | 100 |
| 2024-05-28 | 10.66 | $10.68 | 2005 |
| 2024-05-24 | 10.66 | $10.66 | 54785 |
| 2024-05-23 | 10.66 | $10.69 | 721 |
| 2024-05-22 | 10.66 | $10.67 | 5126 |
| 2024-05-21 | 10.66 | $10.68 | 1008 |
| 2024-05-20 | 10.65 | $10.67 | 4587 |
| 2024-05-17 | 10.65 | $10.68 | 50402 |
| 2024-05-16 | 10.65 | $10.65 | 812 |
| 2024-05-15 | 10.64 | $10.65 | 16813 |
| 2024-05-14 | 10.64 | $10.64 | 1928 |
| 2024-05-13 | 10.64 | $10.65 | 1270 |
| 2024-05-10 | 10.64 | $10.62 | 173 |
| 2024-05-09 | 10.64 | $10.66 | 879 |
| 2024-05-08 | 10.64 | $10.64 | 2935 |
| 2024-05-07 | 10.64 | $10.66 | 10213 |
| 2024-05-06 | 10.64 | $10.65 | 8698 |
| 2024-05-03 | 10.63 | $10.67 | 1605 |
| 2024-05-02 | 10.63 | $10.70 | 6206 |
| 2024-05-01 | 10.62 | $10.64 | 12858 |
| 2024-04-30 | 10.62 | $10.64 | 7604 |
| 2024-04-29 | 10.62 | $10.64 | 337164 |
| 2024-04-26 | 10.61 | $10.63 | 233224 |
| 2024-04-25 | 10.61 | $10.62 | 60824 |
| 2024-04-24 | 10.61 | $10.62 | 82216 |
| 2024-04-23 | 10.61 | $10.61 | 2558 |
| 2024-04-22 | 10.61 | $10.61 | 327 |
| 2024-04-19 | 10.60 | $10.60 | 42408 |
| 2024-04-18 | 10.60 | $10.62 | 9268 |
| 2024-04-17 | 10.60 | $10.62 | 29544 |
| 2024-04-16 | 10.60 | $10.62 | 95165 |
| 2024-04-15 | 10.60 | $10.62 | 17660 |
| 2024-04-12 | 10.59 | $10.61 | 1307 |
| 2024-04-11 | 10.59 | $10.61 | 1966 |
| 2024-04-10 | 10.59 | $10.61 | 161348 |
| 2024-04-09 | 10.58 | $10.60 | 5685 |
| 2024-04-08 | 10.58 | $10.60 | 5809 |
| 2024-04-05 | 10.58 | $10.60 | 7725 |
| 2024-04-04 | 10.58 | $10.60 | 178467 |
| 2024-04-03 | 10.57 | $10.58 | 560 |
| 2024-04-02 | 10.57 | $10.56 | 2643 |
| 2024-04-01 | 10.58 | $10.58 | 3253 |
| 2024-03-28 | 10.57 | $10.58 | 24050 |
| 2024-03-27 | 10.57 | $10.58 | 33233 |
| 2024-03-26 | 10.57 | $10.58 | 45035 |
| 2024-03-25 | 10.57 | $10.57 | 75650 |
| 2024-03-22 | 10.57 | $10.58 | 29480 |
| 2024-03-21 | 10.57 | $10.58 | 17217 |
| 2024-03-20 | 10.57 | $10.58 | 101987 |
| 2024-03-19 | 10.57 | $10.57 | 111231 |
| 2024-03-18 | 10.57 | $10.58 | 8188 |
| 2024-03-15 | 10.56 | $10.58 | 455 |
| 2024-03-14 | 10.56 | $10.58 | 133671 |
| 2024-03-13 | 10.56 | $10.55 | 1072 |
| 2024-03-12 | 10.56 | $10.57 | — |
| 2024-03-11 | 10.56 | $10.57 | — |
| 2024-03-08 | 10.56 | $10.57 | 4317 |
| 2024-03-07 | 10.55 | $10.56 | 626 |
| 2024-03-06 | 10.55 | $10.55 | 594 |
| 2024-03-05 | 10.55 | $10.57 | 193 |
| 2024-03-04 | 10.55 | $10.57 | 3236 |
| 2024-03-01 | 10.55 | $10.56 | 8107 |
| 2024-02-29 | 10.55 | $10.55 | 106645 |
| 2024-02-28 | 10.55 | $10.54 | 60113 |
| 2024-02-27 | 10.55 | $10.56 | 45916 |
| 2024-02-26 | 10.55 | $10.56 | 62797 |
| 2024-02-23 | 10.54 | $10.55 | 50352 |
| 2024-02-22 | 10.54 | $10.56 | 146944 |
| 2024-02-21 | 10.54 | $10.54 | 612 |
| 2024-02-20 | 10.54 | $10.55 | 18820 |
| 2024-02-16 | 10.54 | $10.54 | 5532 |
| 2024-02-15 | 10.54 | $10.54 | 3218 |
| 2024-02-14 | 10.54 | $10.55 | 1492 |
| 2024-02-13 | 10.54 | $10.54 | 3033 |
| 2024-02-12 | 10.54 | $10.54 | 4541 |
| 2024-02-09 | 10.54 | $10.54 | 2613 |
| 2024-02-08 | 10.54 | $10.54 | 633151 |
| 2024-02-07 | 10.53 | $10.56 | 12771 |
| 2024-02-06 | 10.53 | $10.53 | — |
| 2024-02-05 | 10.53 | $10.53 | 8340 |
| 2024-02-02 | 10.53 | $10.55 | 15786 |
| 2024-02-01 | 10.52 | $10.56 | 46970 |
| 2024-01-31 | 10.52 | $10.54 | 9964 |
| 2024-01-30 | 10.51 | $10.53 | 156149 |
| 2024-01-29 | 10.51 | $10.52 | 22203 |
| 2024-01-26 | 10.51 | $10.56 | 10307 |
| 2024-01-25 | 10.50 | $10.56 | 7969 |
| 2024-01-24 | 10.49 | $10.51 | 19374 |
| 2024-01-23 | 10.48 | $10.60 | 3522 |
| 2024-01-22 | 10.47 | $10.50 | 12042 |
| 2024-01-19 | 10.47 | $10.49 | 19641 |
| 2024-01-18 | 10.46 | $10.49 | 11014 |
| 2024-01-17 | 10.46 | $10.48 | — |
| 2024-01-16 | 10.46 | $10.48 | 100082 |
| 2024-01-12 | 10.45 | $10.47 | 292630 |
| 2024-01-11 | 10.45 | $10.50 | 4292 |
| 2024-01-10 | 10.44 | $10.47 | 30188 |
| 2024-01-09 | 10.44 | $10.46 | 2193 |
| 2024-01-08 | 10.44 | $10.46 | — |
| 2024-01-05 | 10.43 | $10.46 | — |
| 2024-01-04 | 10.43 | $10.46 | 234 |
| 2024-01-03 | 10.43 | $10.43 | — |
| 2024-01-02 | 10.43 | $10.43 | — |
| 2023-12-29 | 10.42 | $10.43 | — |
| 2023-12-28 | 10.42 | $10.43 | — |
| 2023-12-27 | 10.42 | $10.43 | 263 |
| 2023-12-26 | 10.42 | $10.43 | — |
| 2023-12-22 | 10.42 | $10.43 | — |
| 2023-12-21 | 10.42 | $10.43 | 2994 |
| 2023-12-20 | 10.42 | $10.43 | — |
| 2023-12-19 | 10.41 | $10.43 | 10688 |
| 2023-12-18 | 10.41 | $10.42 | — |
| 2023-12-15 | 10.41 | $10.42 | 100 |
| 2023-12-14 | 10.41 | $10.42 | 134568 |
| 2023-12-13 | 10.41 | $10.41 | 5000 |
| 2023-12-12 | 10.41 | $10.41 | 4780 |
| 2023-12-11 | 10.40 | $10.40 | 18723 |
| 2023-12-08 | 10.40 | $10.42 | 105977 |
| 2023-12-07 | 10.40 | $10.42 | 711 |
| 2023-12-06 | 10.40 | $10.41 | 16768 |
| 2023-12-05 | 10.40 | $10.40 | 11241 |
| 2023-12-04 | 10.40 | $10.40 | 45260 |
| 2023-12-01 | 10.40 | $10.39 | 689 |
| 2023-11-30 | 10.40 | $10.42 | 11904 |
| 2023-11-29 | 10.39 | $10.42 | — |
| 2023-11-28 | 10.39 | $10.42 | 227 |
| 2023-11-27 | 10.38 | $10.40 | 6930 |
| 2023-11-24 | 10.38 | $10.39 | — |
| 2023-11-22 | 10.38 | $10.39 | 8331 |
| 2023-11-21 | 10.38 | $10.39 | 36842 |
| 2023-11-20 | 10.38 | $10.39 | 10164 |
| 2023-11-17 | 10.37 | $10.38 | 40003 |
| 2023-11-16 | 10.37 | $10.38 | 26122 |
| 2023-11-15 | 10.37 | $10.39 | 156 |
| 2023-11-14 | 10.37 | $10.38 | 17822 |
| 2023-11-13 | 10.37 | $10.38 | 16918 |
| 2023-11-10 | 10.36 | $10.38 | — |
| 2023-11-09 | 10.36 | $10.38 | 859 |
| 2023-11-08 | 10.36 | $10.38 | 10221 |
| 2023-11-07 | 10.35 | $10.38 | 36358 |
| 2023-11-06 | 10.35 | $10.36 | 100 |
| 2023-11-03 | 10.35 | $10.36 | — |
| 2023-11-02 | 10.35 | $10.36 | 153177 |
| 2023-11-01 | 10.35 | $10.36 | 628 |
| 2023-10-31 | 10.35 | $10.36 | 813 |
| 2023-10-30 | 10.34 | $10.36 | 10035 |
| 2023-10-27 | 10.34 | $10.35 | 153202 |
| 2023-10-26 | 10.34 | $10.35 | — |
| 2023-10-25 | 10.34 | $10.35 | — |
| 2023-10-24 | 10.34 | $10.35 | 101872 |
| 2023-10-23 | 10.34 | $10.34 | 23357 |
| 2023-10-20 | 10.34 | $10.34 | 202 |
| 2023-10-19 | 10.34 | $10.35 | 1281 |
| 2023-10-18 | 10.33 | $10.35 | 11338 |
| 2023-10-17 | 10.33 | $10.34 | 204729 |
| 2023-10-16 | 10.33 | $10.34 | 44895 |
| 2023-10-13 | 10.33 | $10.34 | 1007 |
| 2023-10-12 | 10.33 | $10.33 | 5718 |
| 2023-10-11 | 10.33 | $10.33 | 319 |
| 2023-10-10 | 10.33 | $10.33 | 8303 |
| 2023-10-09 | 10.33 | $10.33 | 120901 |
| 2023-10-06 | 10.32 | $10.33 | — |
| 2023-10-05 | 10.32 | $10.33 | — |
| 2023-10-04 | 10.32 | $10.33 | — |
| 2023-10-03 | 10.32 | $10.33 | 2699 |
| 2023-10-02 | 10.32 | $10.34 | 4064 |
| 2023-09-29 | 10.32 | $10.33 | — |
| 2023-09-28 | 10.32 | $10.33 | 37888 |
| 2023-09-27 | 10.31 | $10.32 | 253380 |
| 2023-09-26 | 10.31 | $10.32 | 2600 |
| 2023-09-25 | 10.31 | $10.32 | 1942 |
| 2023-09-22 | 10.31 | $10.31 | 21101 |
| 2023-09-21 | 10.31 | $10.31 | 5200 |
| 2023-09-20 | 10.31 | $10.31 | 84318 |
| 2023-09-19 | 10.31 | $10.31 | — |
| 2023-09-18 | 10.31 | $10.31 | 2911 |
| 2023-09-15 | 10.30 | $10.31 | 12815 |
| 2023-09-14 | 10.30 | $10.32 | 20406 |
| 2023-09-13 | 10.30 | $10.32 | 576 |
| 2023-09-12 | 10.30 | $10.31 | — |
| 2023-09-11 | 10.29 | $10.31 | 87630 |
| 2023-09-08 | 10.29 | $10.32 | 50000 |
| 2023-09-07 | 10.29 | $10.31 | 2020 |
| 2023-09-06 | 10.28 | $10.31 | — |
| 2023-09-05 | 10.28 | $10.31 | 304 |
| 2023-09-01 | 10.27 | $10.31 | 13033 |
| 2023-08-31 | 10.27 | $10.28 | 200 |
| 2023-08-30 | 10.27 | $10.28 | 438 |
| 2023-08-29 | 10.27 | $10.28 | 100 |
| 2023-08-28 | 10.26 | $10.28 | 3249 |
| 2023-08-25 | 10.26 | $10.30 | 9902 |
| 2023-08-24 | 10.26 | $10.29 | 16916 |
| 2023-08-23 | 10.25 | $10.27 | 82646 |
| 2023-08-22 | 10.25 | $10.27 | 465055 |
| 2023-08-21 | 10.25 | $10.27 | 303 |
| 2023-08-18 | 10.24 | $10.27 | 12100 |
| 2023-08-17 | 10.24 | $10.24 | 6781 |
| 2023-08-16 | 10.24 | $10.26 | 3020 |
| 2023-08-15 | 10.23 | $10.24 | — |
| 2023-08-14 | 10.23 | $10.24 | — |
| 2023-08-11 | 10.23 | $10.24 | 100 |
| 2023-08-10 | 10.23 | $10.24 | — |
| 2023-08-09 | 10.23 | $10.24 | — |
| 2023-08-08 | 10.22 | $10.24 | — |
| 2023-08-07 | 10.22 | $10.24 | — |
| 2023-08-04 | 10.22 | $10.24 | 830 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.93
2026-07-10
Close Price
$11.93
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.22
Average
11.16
Maximum
13.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-10 | 11.93 | $11.93 | — |
| 2026-07-02 | 11.92 | $11.93 | — |
| 2026-07-01 | 11.92 | $11.93 | — |
| 2026-06-30 | 11.91 | $11.93 | 3617 |
| 2026-06-29 | 11.90 | $11.99 | — |
| 2026-06-26 | 11.87 | $11.99 | — |
| 2026-06-25 | 11.84 | $11.99 | — |
| 2026-06-24 | 11.80 | $11.99 | 1354 |
| 2026-06-23 | 11.76 | $11.70 | 737 |
| 2026-06-22 | 11.78 | $12.00 | — |
| 2026-06-18 | 11.73 | $12.00 | 225 |
| 2026-06-17 | 11.67 | $11.68 | — |
| 2026-06-16 | 11.67 | $11.68 | — |
| 2026-06-15 | 11.68 | $11.68 | 192 |
| 2026-06-12 | 11.68 | $11.70 | 5555 |
| 2026-06-11 | 11.68 | $11.70 | — |
| 2026-06-10 | 11.68 | $11.70 | — |
| 2026-06-09 | 11.69 | $11.70 | — |
| 2026-06-08 | 11.69 | $11.70 | — |
| 2026-06-05 | 11.69 | $11.70 | 1126 |
| 2026-06-04 | 11.70 | $11.70 | — |
| 2026-06-03 | 11.70 | $11.70 | — |
| 2026-06-02 | 11.71 | $11.70 | 3325 |
| 2026-06-01 | 11.71 | $11.87 | 343 |
| 2026-05-29 | 11.69 | $11.70 | — |
| 2026-05-28 | 11.69 | $11.70 | — |
| 2026-05-27 | 11.70 | $11.70 | 507 |
| 2026-05-26 | 11.70 | $11.70 | 1169 |
| 2026-05-22 | 11.71 | $11.65 | 1179 |
| 2026-05-21 | 11.73 | $11.66 | 318 |
| 2026-05-20 | 11.76 | $11.70 | 1378 |
| 2026-05-19 | 11.77 | $11.70 | 1306 |
| 2026-05-18 | 11.80 | $11.70 | 1284 |
| 2026-05-15 | 11.82 | $11.70 | 800 |
| 2026-05-14 | 11.85 | $11.80 | 382 |
| 2026-05-13 | 11.86 | $11.80 | 2512 |
| 2026-05-12 | 11.88 | $11.71 | 4119 |
| 2026-05-11 | 11.91 | $11.68 | 27143 |
| 2026-05-08 | 11.96 | $11.94 | 5100 |
| 2026-05-07 | 11.96 | $11.96 | 2600 |
| 2026-05-06 | 11.96 | $11.96 | 3722 |
| 2026-05-05 | 11.96 | $11.98 | 341 |
| 2026-05-04 | 11.95 | $11.97 | 1324 |
| 2026-05-01 | 11.94 | $11.90 | 1 |
| 2026-04-30 | 11.95 | $11.90 | — |
| 2026-04-29 | 11.95 | $11.90 | 1113 |
| 2026-04-28 | 11.96 | $11.99 | — |
| 2026-04-27 | 11.95 | $11.99 | 1 |
| 2026-04-24 | 11.94 | $11.99 | 10 |
| 2026-04-23 | 11.92 | $11.99 | — |
| 2026-04-22 | 11.91 | $11.99 | 143 |
| 2026-04-21 | 11.89 | $11.83 | 428 |
| 2026-04-20 | 11.90 | $11.88 | 200 |
| 2026-04-17 | 11.90 | $11.88 | 241 |
| 2026-04-16 | 11.90 | $11.88 | 480 |
| 2026-04-15 | 11.90 | $11.87 | 4822 |
| 2026-04-14 | 11.90 | $11.89 | 900 |
| 2026-04-13 | 11.90 | $11.86 | 2100 |
| 2026-04-10 | 11.91 | $11.99 | 1400 |
| 2026-04-09 | 11.89 | $11.96 | 35600 |
| 2026-04-08 | 11.87 | $11.85 | 5200 |
| 2026-04-07 | 11.87 | $11.88 | 1048 |
| 2026-04-06 | 11.87 | $11.88 | 607 |
| 2026-04-02 | 11.86 | $11.88 | 800 |
| 2026-04-01 | 11.86 | $11.86 | 6400 |
| 2026-03-31 | 11.85 | $11.88 | 509 |
| 2026-03-30 | 11.85 | $11.90 | 1027 |
| 2026-03-27 | 11.83 | $11.90 | 1600 |
| 2026-03-26 | 11.82 | $11.85 | 1016 |
| 2026-03-25 | 11.81 | $11.84 | 1136 |
| 2026-03-24 | 11.80 | $11.84 | 3001 |
| 2026-03-23 | 11.80 | $11.83 | 808 |
| 2026-03-20 | 11.79 | $11.83 | 1300 |
| 2026-03-19 | 11.78 | $11.83 | 1406 |
| 2026-03-18 | 11.78 | $11.81 | 1809 |
| 2026-03-17 | 11.77 | $11.83 | 454 |
| 2026-03-16 | 11.76 | $11.83 | 400 |
| 2026-03-13 | 11.75 | $11.79 | 1759 |
| 2026-03-12 | 11.75 | $11.79 | 1600 |
| 2026-03-11 | 11.74 | $11.78 | 1041 |
| 2026-03-10 | 11.74 | $11.79 | 925 |
| 2026-03-09 | 11.73 | $11.78 | 1023 |
| 2026-03-06 | 11.73 | $11.75 | 2532 |
| 2026-03-05 | 11.73 | $11.79 | 2724 |
| 2026-03-04 | 11.72 | $11.82 | 8535 |
| 2026-03-03 | 11.71 | $11.75 | 2100 |
| 2026-03-02 | 11.71 | $11.71 | 1200 |
| 2026-02-27 | 11.72 | $11.79 | 3571 |
| 2026-02-26 | 11.71 | $11.75 | 5343 |
| 2026-02-25 | 11.72 | $11.79 | 2215 |
| 2026-02-24 | 11.71 | $11.71 | 3034 |
| 2026-02-23 | 11.72 | $11.77 | 3843 |
| 2026-02-20 | 11.72 | $11.84 | 1700 |
| 2026-02-19 | 11.71 | $11.80 | 8736 |
| 2026-02-18 | 11.70 | $11.80 | 4017 |
| 2026-02-17 | 11.70 | $11.80 | 1300 |
| 2026-02-13 | 11.69 | $11.79 | 1923 |
| 2026-02-12 | 11.69 | $11.76 | 3200 |
| 2026-02-11 | 11.69 | $11.79 | 1000 |
| 2026-02-10 | 11.69 | $11.79 | 2100 |
| 2026-02-09 | 11.68 | $11.77 | 3435 |
| 2026-02-06 | 11.68 | $11.77 | 3603 |
| 2026-02-05 | 11.69 | $11.78 | 3188 |
| 2026-02-04 | 11.69 | $11.73 | 14600 |
| 2026-02-03 | 11.70 | $11.70 | 6000 |
| 2026-02-02 | 11.73 | $11.67 | 8733 |
| 2026-01-30 | 11.77 | $11.67 | 13124 |
| 2026-01-29 | 11.81 | $11.70 | 11100 |
| 2026-01-28 | 11.85 | $11.73 | 6636 |
| 2026-01-27 | 11.90 | $11.77 | 26500 |
| 2026-01-26 | 11.95 | $11.67 | 29480 |
| 2026-01-23 | 12.02 | $11.68 | 18023 |
| 2026-01-22 | 12.11 | $11.68 | 13420 |
| 2026-01-21 | 12.21 | $11.67 | 45338 |
| 2026-01-20 | 12.33 | $11.68 | 46205 |
| 2026-01-16 | 12.47 | $11.84 | 73300 |
| 2026-01-15 | 12.59 | $11.87 | 64434 |
| 2026-01-14 | 12.73 | $11.90 | 84349 |
| 2026-01-13 | 12.88 | $12.00 | 88300 |
| 2026-01-12 | 13.04 | $12.03 | 92600 |
| 2026-01-09 | 13.21 | $12.29 | 111100 |
| 2026-01-08 | 13.35 | $12.46 | 123437 |
| 2026-01-07 | 13.48 | $13.08 | 231141 |
| 2026-01-06 | 13.49 | $14.32 | 238914 |
| 2026-01-05 | 13.24 | $15.24 | 380533 |
| 2026-01-02 | 12.75 | $14.45 | 541233 |
| 2025-12-31 | 12.35 | $14.21 | 675200 |
| 2025-12-30 | 11.93 | $12.08 | 17634 |
| 2025-12-29 | 11.89 | $12.01 | 8626 |
| 2025-12-26 | 11.86 | $11.99 | 19751 |
| 2025-12-24 | 11.83 | $11.94 | 111324 |
| 2025-12-23 | 11.81 | $12.06 | 69842 |
| 2025-12-22 | 11.75 | $11.76 | 5 |
| 2025-12-19 | 11.75 | $11.76 | 1 |
| 2025-12-18 | 11.76 | $11.76 | 8 |
| 2025-12-17 | 11.76 | $11.76 | 8 |
| 2025-12-16 | 11.76 | $11.76 | 1111 |
| 2025-12-15 | 11.76 | $11.75 | 511 |
| 2025-12-12 | 11.77 | $11.75 | 125 |
| 2025-12-11 | 11.78 | $11.75 | 2900 |
| 2025-12-10 | 11.79 | $11.90 | 4400 |
| 2025-12-09 | 11.76 | $11.71 | 440 |
| 2025-12-08 | 11.78 | $11.76 | 1 |
| 2025-12-05 | 11.79 | $11.76 | 2225 |
| 2025-12-04 | 11.80 | $11.68 | — |
| 2025-12-03 | 11.82 | $11.68 | — |
| 2025-12-02 | 11.86 | $11.68 | — |
| 2025-12-01 | 11.89 | $11.68 | 110 |
| 2025-11-28 | 11.93 | $11.90 | 79 |
| 2025-11-26 | 11.94 | $11.90 | — |
| 2025-11-25 | 11.94 | $11.90 | 105 |
| 2025-11-24 | 11.94 | $11.90 | 105 |
| 2025-11-21 | 11.95 | $11.90 | 5 |
| 2025-11-20 | 11.95 | $11.90 | — |
| 2025-11-19 | 11.95 | $11.90 | — |
| 2025-11-18 | 11.96 | $11.90 | 5 |
| 2025-11-17 | 11.96 | $11.90 | 5 |
| 2025-11-14 | 11.97 | $11.90 | 295 |
| 2025-11-13 | 11.97 | $11.90 | 295 |
| 2025-11-12 | 11.98 | $11.90 | 295 |
| 2025-11-11 | 11.98 | $11.90 | 2142 |
| 2025-11-10 | 11.99 | $12.50 | 82 |
| 2025-11-07 | 11.87 | $12.50 | 400 |
| 2025-11-06 | 11.73 | $11.65 | 484 |
| 2025-11-05 | 11.74 | $11.65 | 484 |
| 2025-11-04 | 11.76 | $11.65 | 484 |
| 2025-11-03 | 11.78 | $11.65 | 484 |
| 2025-10-31 | 11.81 | $11.65 | 500 |
| 2025-10-30 | 11.84 | $11.65 | 500 |
| 2025-10-29 | 11.87 | $11.65 | 300 |
| 2025-10-28 | 11.91 | $11.63 | 6026 |
| 2025-10-27 | 11.95 | $12.20 | 75 |
| 2025-10-24 | 11.89 | $12.20 | 4019 |
| 2025-10-23 | 11.81 | $11.65 | 400 |
| 2025-10-22 | 11.84 | $11.80 | 500 |
| 2025-10-21 | 11.84 | $11.80 | 1 |
| 2025-10-20 | 11.84 | $11.80 | 2500 |
| 2025-10-17 | 11.83 | $11.98 | 1635 |
| 2025-10-16 | 11.79 | $11.89 | 2139 |
| 2025-10-15 | 11.76 | $11.77 | 2 |
| 2025-10-14 | 11.75 | $11.77 | 3 |
| 2025-10-13 | 11.74 | $11.77 | 308 |
| 2025-10-10 | 11.73 | $11.75 | 600 |
| 2025-10-09 | 11.72 | $11.75 | — |
| 2025-10-08 | 11.70 | $11.75 | 1 |
| 2025-10-07 | 11.69 | $11.75 | 1 |
| 2025-10-06 | 11.67 | $11.75 | 990 |
| 2025-10-03 | 11.65 | $11.75 | 1000 |
| 2025-10-02 | 11.62 | $11.72 | 706 |
| 2025-10-01 | 11.60 | $11.70 | 2197 |
| 2025-09-30 | 11.57 | $11.60 | 5 |
| 2025-09-29 | 11.57 | $11.60 | 11956 |
| 2025-09-26 | 11.56 | $11.51 | 530 |
| 2025-09-25 | 11.57 | $11.99 | 603 |
| 2025-09-24 | 11.48 | $11.45 | 15 |
| 2025-09-23 | 11.49 | $11.45 | — |
| 2025-09-22 | 11.50 | $11.45 | 1440 |
| 2025-09-19 | 11.51 | $11.75 | 1712 |
| 2025-09-18 | 11.47 | $11.56 | 1537 |
| 2025-09-17 | 11.45 | $11.47 | 906 |
| 2025-09-16 | 11.45 | $11.65 | 307 |
| 2025-09-15 | 11.42 | $11.65 | 1000 |
| 2025-09-12 | 11.38 | $11.59 | 300 |
| 2025-09-11 | 11.35 | $11.56 | 195325 |
| 2025-09-10 | 11.31 | $11.34 | 705 |
| 2025-09-09 | 11.32 | $11.31 | 2400 |
| 2025-09-08 | 11.34 | $11.39 | 5500 |
| 2025-09-05 | 11.35 | $10.87 | 12033 |
| 2025-09-04 | 11.47 | $11.39 | 1 |
| 2025-09-03 | 11.49 | $11.39 | 13000 |
| 2025-09-02 | 11.52 | $11.00 | 133 |
| 2025-08-29 | 11.64 | $11.50 | 109900 |
| 2025-08-28 | 11.68 | $11.65 | 10800 |
| 2025-08-27 | 11.69 | $11.69 | 303 |
| 2025-08-26 | 11.69 | $11.69 | 135 |
| 2025-08-25 | 11.69 | $11.65 | 53007 |
| 2025-08-22 | 11.70 | $11.69 | 202 |
| 2025-08-21 | 11.70 | $11.65 | — |
| 2025-08-20 | 11.71 | $11.65 | 315 |
| 2025-08-19 | 11.72 | $11.69 | — |
| 2025-08-18 | 11.73 | $11.69 | 10 |
| 2025-08-15 | 11.74 | $11.69 | — |
| 2025-08-14 | 11.74 | $11.69 | 50 |
| 2025-08-13 | 11.75 | $11.69 | 5481 |
| 2025-08-12 | 11.77 | $11.69 | 5481 |
| 2025-08-11 | 11.78 | $12.00 | 723 |
| 2025-08-08 | 11.73 | $11.72 | 51 |
| 2025-08-07 | 11.73 | $11.72 | 51 |
| 2025-08-06 | 11.73 | $11.72 | 7 |
| 2025-08-05 | 11.73 | $11.72 | 7 |
| 2025-08-04 | 11.73 | $11.72 | 8 |
| 2025-08-01 | 11.73 | $11.72 | 1 |
| 2025-07-31 | 11.73 | $11.72 | 1 |
| 2025-07-30 | 11.73 | $11.72 | 1 |
| 2025-07-29 | 11.73 | $11.72 | 6 |
| 2025-07-28 | 11.73 | $11.72 | 6 |
| 2025-07-25 | 11.74 | $11.72 | 6 |
| 2025-07-24 | 11.74 | $11.72 | 6 |
| 2025-07-23 | 11.74 | $11.72 | 10 |
| 2025-07-22 | 11.74 | $11.72 | 2 |
| 2025-07-21 | 11.74 | $11.72 | — |
| 2025-07-18 | 11.74 | $11.72 | 2 |
| 2025-07-17 | 11.74 | $11.72 | 3 |
| 2025-07-16 | 11.74 | $11.72 | 3 |
| 2025-07-15 | 11.74 | $11.72 | 3 |
| 2025-07-14 | 11.75 | $11.72 | 3 |
| 2025-07-11 | 11.75 | $11.72 | 4 |
| 2025-07-10 | 11.75 | $11.72 | 3 |
| 2025-07-09 | 11.75 | $11.72 | — |
| 2025-07-08 | 11.75 | $11.72 | 3 |
| 2025-07-07 | 11.75 | $11.72 | 1 |
| 2025-07-03 | 11.75 | $11.72 | 1 |
| 2025-07-02 | 11.75 | $11.72 | — |
| 2025-07-01 | 11.75 | $11.72 | 9 |
| 2025-06-30 | 11.75 | $11.72 | 9 |
| 2025-06-27 | 11.75 | $11.72 | 1 |
| 2025-06-26 | 11.74 | $11.72 | 1 |
| 2025-06-25 | 11.74 | $11.72 | — |
| 2025-06-24 | 11.74 | $11.72 | 1 |
| 2025-06-23 | 11.73 | $11.72 | 6 |
| 2025-06-20 | 11.73 | $11.72 | — |
| 2025-06-18 | 11.72 | $11.72 | 6 |
| 2025-06-17 | 11.71 | $11.72 | 18 |
| 2025-06-16 | 11.70 | $11.72 | 1 |
| 2025-06-13 | 11.69 | $11.72 | 4 |
| 2025-06-12 | 11.68 | $11.72 | — |
| 2025-06-11 | 11.66 | $11.72 | 1 |
| 2025-06-10 | 11.64 | $11.72 | — |
| 2025-06-09 | 11.61 | $11.72 | 4 |
| 2025-06-06 | 11.59 | $11.72 | 4 |
| 2025-06-05 | 11.55 | $11.72 | 1549 |
| 2025-06-04 | 11.51 | $11.48 | 38 |
| 2025-06-03 | 11.52 | $11.48 | 78 |
| 2025-06-02 | 11.53 | $11.48 | 66 |
| 2025-05-30 | 11.53 | $11.48 | 51700 |
| 2025-05-29 | 11.54 | $11.50 | — |
| 2025-05-28 | 11.55 | $11.50 | 4 |
| 2025-05-27 | 11.55 | $11.50 | 12 |
| 2025-05-23 | 11.56 | $11.50 | 1 |
| 2025-05-22 | 11.57 | $11.50 | 401 |
| 2025-05-21 | 11.58 | $11.50 | 402 |
| 2025-05-20 | 11.59 | $11.48 | 1478 |
| 2025-05-19 | 11.60 | $11.49 | 731 |
| 2025-05-16 | 11.62 | $11.50 | 4200 |
| 2025-05-15 | 11.63 | $11.45 | 770 |
| 2025-05-14 | 11.66 | $11.50 | 3943 |
| 2025-05-13 | 11.68 | $11.50 | 2306 |
| 2025-05-12 | 11.71 | $12.00 | 1182 |
| 2025-05-09 | 11.63 | $11.73 | — |
| 2025-05-08 | 11.59 | $11.73 | 2043 |
| 2025-05-07 | 11.55 | $11.62 | 440 |
| 2025-05-06 | 11.52 | $11.67 | — |
| 2025-05-05 | 11.48 | $11.67 | 21711 |
| 2025-05-02 | 11.44 | $11.45 | — |
| 2025-05-01 | 11.43 | $11.45 | 905 |
| 2025-04-30 | 11.42 | $11.40 | — |
| 2025-04-29 | 11.41 | $11.40 | — |
| 2025-04-28 | 11.41 | $11.40 | — |
| 2025-04-25 | 11.40 | $11.40 | 2000 |
| 2025-04-24 | 11.40 | $11.40 | — |
| 2025-04-23 | 11.39 | $11.40 | 2807 |
| 2025-04-22 | 11.39 | $11.39 | 7915 |
| 2025-04-21 | 11.38 | $11.37 | — |
| 2025-04-17 | 11.37 | $11.37 | — |
| 2025-04-16 | 11.37 | $11.37 | — |
| 2025-04-15 | 11.36 | $11.37 | 12040 |
| 2025-04-14 | 11.35 | $11.35 | — |
| 2025-04-11 | 11.35 | $11.35 | 56100 |
| 2025-04-10 | 11.34 | $11.35 | 50626 |
| 2025-04-09 | 11.34 | $11.30 | 841 |
| 2025-04-08 | 11.34 | $11.36 | — |
| 2025-04-07 | 11.32 | $11.36 | 149 |
| 2025-04-04 | 11.31 | $11.29 | 3413 |
| 2025-04-03 | 11.31 | $11.30 | — |
| 2025-04-02 | 11.31 | $11.30 | — |
| 2025-04-01 | 11.30 | $11.30 | — |
| 2025-03-31 | 11.29 | $11.30 | — |
| 2025-03-28 | 11.29 | $11.30 | — |
| 2025-03-27 | 11.28 | $11.30 | — |
| 2025-03-26 | 11.27 | $11.30 | — |
| 2025-03-25 | 11.25 | $11.30 | — |
| 2025-03-24 | 11.24 | $11.30 | — |
| 2025-03-21 | 11.22 | $11.30 | — |
| 2025-03-20 | 11.20 | $11.30 | — |
| 2025-03-19 | 11.18 | $11.30 | — |
| 2025-03-18 | 11.15 | $11.30 | 68706 |
| 2025-03-17 | 11.11 | $11.22 | 7624 |
| 2025-03-14 | 11.09 | $11.06 | — |
| 2025-03-13 | 11.10 | $11.06 | 329 |
| 2025-03-12 | 11.11 | $11.07 | — |
| 2025-03-11 | 11.12 | $11.07 | 300 |
| 2025-03-10 | 11.13 | $11.07 | — |
| 2025-03-07 | 11.15 | $11.07 | — |
| 2025-03-06 | 11.16 | $11.07 | — |
| 2025-03-05 | 11.18 | $11.07 | 1700 |
| 2025-03-04 | 11.20 | $11.20 | 3600 |
| 2025-03-03 | 11.20 | $11.21 | 6496 |
| 2025-02-28 | 11.19 | $11.21 | 10000 |
| 2025-02-27 | 11.18 | $11.20 | 62110 |
| 2025-02-26 | 11.18 | $11.16 | — |
| 2025-02-25 | 11.18 | $11.16 | — |
| 2025-02-24 | 11.18 | $11.16 | — |
| 2025-02-21 | 11.18 | $11.16 | — |
| 2025-02-20 | 11.18 | $11.16 | — |
| 2025-02-19 | 11.18 | $11.16 | — |
| 2025-02-18 | 11.18 | $11.16 | — |
| 2025-02-14 | 11.18 | $11.16 | — |
| 2025-02-13 | 11.18 | $11.16 | — |
| 2025-02-12 | 11.17 | $11.16 | — |
| 2025-02-11 | 11.17 | $11.16 | — |
| 2025-02-10 | 11.17 | $11.16 | — |
| 2025-02-07 | 11.17 | $11.16 | — |
| 2025-02-06 | 11.16 | $11.16 | — |
| 2025-02-05 | 11.16 | $11.16 | — |
| 2025-02-04 | 11.15 | $11.16 | — |
| 2025-02-03 | 11.14 | $11.16 | — |
| 2025-01-31 | 11.13 | $11.16 | — |
| 2025-01-30 | 11.12 | $11.16 | — |
| 2025-01-29 | 11.11 | $11.16 | — |
| 2025-01-28 | 11.09 | $11.16 | 2012 |
| 2025-01-27 | 11.07 | $11.15 | — |
| 2025-01-24 | 11.06 | $11.15 | 730 |
| 2025-01-23 | 11.03 | $11.06 | 224 |
| 2025-01-22 | 11.03 | $11.05 | — |
| 2025-01-21 | 11.02 | $11.05 | — |
| 2025-01-17 | 11.01 | $11.05 | — |
| 2025-01-16 | 11.01 | $11.05 | 16 |
| 2025-01-15 | 11.00 | $11.05 | — |
| 2025-01-14 | 10.99 | $11.05 | — |
| 2025-01-13 | 10.97 | $11.05 | — |
| 2025-01-10 | 10.96 | $11.05 | 800 |
| 2025-01-08 | 10.94 | $11.03 | 200 |
| 2025-01-07 | 10.93 | $10.94 | — |
| 2025-01-06 | 10.93 | $10.94 | — |
| 2025-01-03 | 10.93 | $10.94 | — |
| 2025-01-02 | 10.93 | $10.94 | 110 |
| 2024-12-31 | 10.94 | $10.94 | — |
| 2024-12-30 | 10.94 | $10.94 | — |
| 2024-12-27 | 10.95 | $10.94 | 207 |
| 2024-12-26 | 10.95 | $10.94 | — |
| 2024-12-24 | 10.96 | $10.94 | — |
| 2024-12-23 | 10.97 | $10.94 | — |
| 2024-12-20 | 10.98 | $10.94 | 210 |
| 2024-12-19 | 11.00 | $10.94 | — |
| 2024-12-18 | 11.01 | $10.94 | — |
| 2024-12-17 | 11.03 | $10.94 | — |
| 2024-12-16 | 11.05 | $10.94 | 2900 |
| 2024-12-13 | 11.08 | $10.94 | 842 |
| 2024-12-12 | 11.11 | $11.00 | 1910 |
| 2024-12-11 | 11.13 | $11.02 | 109 |
| 2024-12-10 | 11.15 | $11.10 | 201 |
| 2024-12-09 | 11.15 | $11.10 | 6149 |
| 2024-12-06 | 11.16 | $10.95 | 900 |
| 2024-12-05 | 11.20 | $11.28 | 2606 |
| 2024-12-04 | 11.17 | $11.11 | 400 |
| 2024-12-03 | 11.18 | $11.12 | 6151 |
| 2024-12-02 | 11.18 | $11.11 | — |
| 2024-11-29 | 11.19 | $11.11 | — |
| 2024-11-27 | 11.20 | $11.11 | 6100 |
| 2024-11-26 | 11.21 | $11.10 | — |
| 2024-11-25 | 11.22 | $11.10 | 3537 |
| 2024-11-22 | 11.24 | $11.10 | 3700 |
| 2024-11-21 | 11.26 | $11.10 | 3801 |
| 2024-11-20 | 11.27 | $11.11 | 24808 |
| 2024-11-19 | 11.29 | $11.48 | 8924 |
| 2024-11-18 | 11.23 | $11.29 | 16445 |
| 2024-11-15 | 11.21 | $12.25 | 4200 |
| 2024-11-14 | 10.97 | $11.26 | 3800 |
| 2024-11-13 | 10.91 | $10.90 | — |
| 2024-11-12 | 10.91 | $10.90 | — |
| 2024-11-11 | 10.91 | $10.90 | — |
| 2024-11-08 | 10.91 | $10.90 | — |
| 2024-11-07 | 10.91 | $10.90 | — |
| 2024-11-06 | 10.91 | $10.90 | — |
| 2024-11-05 | 10.91 | $10.90 | — |
| 2024-11-04 | 10.91 | $10.90 | — |
| 2024-11-01 | 10.91 | $10.90 | — |
| 2024-10-31 | 10.91 | $10.90 | — |
| 2024-10-30 | 10.91 | $10.90 | — |
| 2024-10-29 | 10.91 | $10.90 | — |
| 2024-10-28 | 10.91 | $10.90 | — |
| 2024-10-25 | 10.91 | $10.90 | 19678 |
| 2024-10-24 | 10.92 | $10.91 | — |
| 2024-10-23 | 10.91 | $10.91 | — |
| 2024-10-22 | 10.91 | $10.91 | — |
| 2024-10-21 | 10.91 | $10.91 | 8743 |
| 2024-10-18 | 10.91 | $10.91 | 93300 |
| 2024-10-17 | 10.91 | $10.91 | 259000 |
| 2024-10-16 | 10.91 | $10.90 | 24100 |
| 2024-10-15 | 10.90 | $10.91 | 37914 |
| 2024-10-14 | 10.90 | $10.90 | — |
| 2024-10-11 | 10.90 | $10.90 | 115909 |
| 2024-10-10 | 10.90 | $10.90 | 1.1M |
| 2024-10-09 | 10.89 | $10.91 | 3020 |
| 2024-10-08 | 10.89 | $10.90 | 257419 |
| 2024-10-07 | 10.88 | $10.89 | 405 |
| 2024-10-04 | 10.88 | $10.88 | — |
| 2024-10-03 | 10.88 | $10.88 | 18510 |
| 2024-10-02 | 10.88 | $10.87 | — |
| 2024-10-01 | 10.88 | $10.87 | 100 |
| 2024-09-30 | 10.88 | $10.87 | 374220 |
| 2024-09-27 | 10.88 | $10.87 | — |
| 2024-09-26 | 10.88 | $10.87 | 37716 |
| 2024-09-25 | 10.87 | $10.88 | 38800 |
| 2024-09-24 | 10.87 | $10.87 | 7019 |
| 2024-09-23 | 10.87 | $10.86 | 1010 |
| 2024-09-20 | 10.87 | $10.87 | — |
| 2024-09-19 | 10.87 | $10.87 | 3300 |
| 2024-09-18 | 10.86 | $10.87 | 1900 |
| 2024-09-17 | 10.86 | $10.87 | 914 |
| 2024-09-16 | 10.86 | $10.85 | — |
| 2024-09-13 | 10.86 | $10.85 | 4301 |
| 2024-09-12 | 10.86 | $10.85 | 22809 |
| 2024-09-11 | 10.85 | $10.84 | 10335 |
| 2024-09-10 | 10.85 | $10.85 | 23612 |
| 2024-09-09 | 10.85 | $10.86 | 2100 |
| 2024-09-06 | 10.85 | $10.85 | — |
| 2024-09-05 | 10.85 | $10.85 | 300 |
| 2024-09-04 | 10.84 | $10.83 | 300 |
| 2024-09-03 | 10.84 | $10.83 | 4036 |
| 2024-08-30 | 10.84 | $10.88 | 123 |
| 2024-08-29 | 10.83 | $10.82 | 708 |
| 2024-08-28 | 10.83 | $10.82 | 4295 |
| 2024-08-27 | 10.83 | $10.82 | 5637 |
| 2024-08-26 | 10.83 | $10.85 | 634000 |
| 2024-08-23 | 10.83 | $10.82 | 183200 |
| 2024-08-22 | 10.83 | $10.81 | 5716 |
| 2024-08-21 | 10.83 | $10.85 | 2428 |
| 2024-08-20 | 10.82 | $10.82 | 195700 |
| 2024-08-19 | 10.82 | $10.83 | 3829 |
| 2024-08-16 | 10.81 | $10.81 | 700 |
| 2024-08-15 | 10.81 | $10.82 | 13836 |
| 2024-08-14 | 10.81 | $10.81 | 109928 |
| 2024-08-13 | 10.81 | $10.79 | 9100 |
| 2024-08-12 | 10.81 | $10.80 | 1300 |
| 2024-08-09 | 10.81 | $10.81 | — |
| 2024-08-08 | 10.80 | $10.81 | — |
| 2024-08-07 | 10.80 | $10.81 | 900 |
| 2024-08-06 | 10.79 | $10.79 | 300100 |
| 2024-08-05 | 10.79 | $10.79 | 6500 |
| 2024-08-02 | 10.79 | $10.80 | 2136 |
| 2024-08-01 | 10.78 | $10.78 | 700 |
| 2024-07-31 | 10.78 | $10.78 | 141100 |
| 2024-07-30 | 10.78 | $10.79 | 222901 |
| 2024-07-29 | 10.78 | $10.77 | — |
| 2024-07-26 | 10.78 | $10.77 | 3715 |
| 2024-07-25 | 10.78 | $10.79 | 99200 |
| 2024-07-24 | 10.77 | $10.77 | — |
| 2024-07-23 | 10.77 | $10.77 | 6729 |
| 2024-07-22 | 10.76 | $10.76 | — |
| 2024-07-19 | 10.76 | $10.76 | — |
| 2024-07-18 | 10.76 | $10.76 | — |
| 2024-07-17 | 10.76 | $10.76 | 519 |
| 2024-07-16 | 10.76 | $10.76 | 112431 |
| 2024-07-15 | 10.75 | $10.75 | 226108 |
| 2024-07-12 | 10.75 | $10.76 | 7821 |
| 2024-07-11 | 10.75 | $10.75 | 109702 |
| 2024-07-10 | 10.74 | $10.74 | 880 |
| 2024-07-09 | 10.74 | $10.74 | 209038 |
| 2024-07-08 | 10.74 | $10.74 | 4243 |
| 2024-07-05 | 10.74 | $10.75 | 52957 |
| 2024-07-03 | 10.73 | $10.73 | 5382 |
| 2024-07-02 | 10.73 | $10.72 | — |
| 2024-07-01 | 10.73 | $10.72 | 40025 |
| 2024-06-28 | 10.73 | $10.72 | 24737 |
| 2024-06-27 | 10.73 | $10.72 | 30632 |
| 2024-06-26 | 10.72 | $10.72 | 60177 |
| 2024-06-25 | 10.72 | $10.72 | — |
| 2024-06-24 | 10.72 | $10.72 | 2007 |
| 2024-06-21 | 10.72 | $10.73 | 2268 |
| 2024-06-20 | 10.71 | $10.72 | 13073 |
| 2024-06-18 | 10.71 | $10.72 | 75782 |
| 2024-06-17 | 10.70 | $10.68 | 2507 |
| 2024-06-14 | 10.71 | $10.75 | 9100 |
| 2024-06-13 | 10.70 | $10.70 | 101246 |
| 2024-06-12 | 10.69 | $10.70 | — |
| 2024-06-11 | 10.69 | $10.70 | 5197 |
| 2024-06-10 | 10.69 | $10.69 | 838 |
| 2024-06-07 | 10.69 | $10.69 | 10826 |
| 2024-06-06 | 10.68 | $10.68 | 159752 |
| 2024-06-05 | 10.68 | $10.67 | 4819 |
| 2024-06-04 | 10.68 | $10.68 | 8094 |
| 2024-06-03 | 10.68 | $10.67 | 1123 |
| 2024-05-31 | 10.68 | $10.67 | 11946 |
| 2024-05-30 | 10.68 | $10.68 | 100 |
| 2024-05-29 | 10.68 | $10.68 | 100 |
| 2024-05-28 | 10.68 | $10.68 | 2005 |
| 2024-05-24 | 10.67 | $10.66 | 54785 |
| 2024-05-23 | 10.68 | $10.69 | 721 |
| 2024-05-22 | 10.67 | $10.67 | 5126 |
| 2024-05-21 | 10.67 | $10.68 | 1008 |
| 2024-05-20 | 10.66 | $10.67 | 4587 |
| 2024-05-17 | 10.66 | $10.68 | 50402 |
| 2024-05-16 | 10.66 | $10.65 | 812 |
| 2024-05-15 | 10.65 | $10.65 | 16813 |
| 2024-05-14 | 10.65 | $10.64 | 1928 |
| 2024-05-13 | 10.65 | $10.65 | 1270 |
| 2024-05-10 | 10.65 | $10.62 | 173 |
| 2024-05-09 | 10.66 | $10.66 | 879 |
| 2024-05-08 | 10.66 | $10.64 | 2935 |
| 2024-05-07 | 10.66 | $10.66 | 10213 |
| 2024-05-06 | 10.66 | $10.65 | 8698 |
| 2024-05-03 | 10.65 | $10.67 | 1605 |
| 2024-05-02 | 10.65 | $10.70 | 6206 |
| 2024-05-01 | 10.63 | $10.64 | 12858 |
| 2024-04-30 | 10.63 | $10.64 | 7604 |
| 2024-04-29 | 10.63 | $10.64 | 337164 |
| 2024-04-26 | 10.62 | $10.63 | 233224 |
| 2024-04-25 | 10.62 | $10.62 | 60824 |
| 2024-04-24 | 10.62 | $10.62 | 82216 |
| 2024-04-23 | 10.62 | $10.61 | 2558 |
| 2024-04-22 | 10.62 | $10.61 | 327 |
| 2024-04-19 | 10.62 | $10.60 | 42408 |
| 2024-04-18 | 10.62 | $10.62 | 9268 |
| 2024-04-17 | 10.62 | $10.62 | 29544 |
| 2024-04-16 | 10.61 | $10.62 | 95165 |
| 2024-04-15 | 10.61 | $10.62 | 17660 |
| 2024-04-12 | 10.60 | $10.61 | 1307 |
| 2024-04-11 | 10.60 | $10.61 | 1966 |
| 2024-04-10 | 10.60 | $10.61 | 161348 |
| 2024-04-09 | 10.59 | $10.60 | 5685 |
| 2024-04-08 | 10.59 | $10.60 | 5809 |
| 2024-04-05 | 10.59 | $10.60 | 7725 |
| 2024-04-04 | 10.58 | $10.60 | 178467 |
| 2024-04-03 | 10.58 | $10.58 | 560 |
| 2024-04-02 | 10.58 | $10.56 | 2643 |
| 2024-04-01 | 10.58 | $10.58 | 3253 |
| 2024-03-28 | 10.58 | $10.58 | 24050 |
| 2024-03-27 | 10.58 | $10.58 | 33233 |
| 2024-03-26 | 10.58 | $10.58 | 45035 |
| 2024-03-25 | 10.58 | $10.57 | 75650 |
| 2024-03-22 | 10.58 | $10.58 | 29480 |
| 2024-03-21 | 10.58 | $10.58 | 17217 |
| 2024-03-20 | 10.58 | $10.58 | 101987 |
| 2024-03-19 | 10.58 | $10.57 | 111231 |
| 2024-03-18 | 10.58 | $10.58 | 8188 |
| 2024-03-15 | 10.57 | $10.58 | 455 |
| 2024-03-14 | 10.57 | $10.58 | 133671 |
| 2024-03-13 | 10.57 | $10.55 | 1072 |
| 2024-03-12 | 10.57 | $10.57 | — |
| 2024-03-11 | 10.57 | $10.57 | — |
| 2024-03-08 | 10.57 | $10.57 | 4317 |
| 2024-03-07 | 10.57 | $10.56 | 626 |
| 2024-03-06 | 10.57 | $10.55 | 594 |
| 2024-03-05 | 10.57 | $10.57 | 193 |
| 2024-03-04 | 10.56 | $10.57 | 3236 |
| 2024-03-01 | 10.56 | $10.56 | 8107 |
| 2024-02-29 | 10.56 | $10.55 | 106645 |
| 2024-02-28 | 10.56 | $10.54 | 60113 |
| 2024-02-27 | 10.56 | $10.56 | 45916 |
| 2024-02-26 | 10.56 | $10.56 | 62797 |
| 2024-02-23 | 10.56 | $10.55 | 50352 |
| 2024-02-22 | 10.56 | $10.56 | 146944 |
| 2024-02-21 | 10.56 | $10.54 | 612 |
| 2024-02-20 | 10.56 | $10.55 | 18820 |
| 2024-02-16 | 10.56 | $10.54 | 5532 |
| 2024-02-15 | 10.56 | $10.54 | 3218 |
| 2024-02-14 | 10.56 | $10.55 | 1492 |
| 2024-02-13 | 10.56 | $10.54 | 3033 |
| 2024-02-12 | 10.56 | $10.54 | 4541 |
| 2024-02-09 | 10.56 | $10.54 | 2613 |
| 2024-02-08 | 10.56 | $10.54 | 633151 |
| 2024-02-07 | 10.56 | $10.56 | 12771 |
| 2024-02-06 | 10.55 | $10.53 | — |
| 2024-02-05 | 10.55 | $10.53 | 8340 |
| 2024-02-02 | 10.55 | $10.55 | 15786 |
| 2024-02-01 | 10.55 | $10.56 | 46970 |
| 2024-01-31 | 10.54 | $10.54 | 9964 |
| 2024-01-30 | 10.54 | $10.53 | 156149 |
| 2024-01-29 | 10.54 | $10.52 | 22203 |
| 2024-01-26 | 10.54 | $10.56 | 10307 |
| 2024-01-25 | 10.53 | $10.56 | 7969 |
| 2024-01-24 | 10.52 | $10.51 | 19374 |
| 2024-01-23 | 10.51 | $10.60 | 3522 |
| 2024-01-22 | 10.49 | $10.50 | 12042 |
| 2024-01-19 | 10.49 | $10.49 | 19641 |
| 2024-01-18 | 10.48 | $10.49 | 11014 |
| 2024-01-17 | 10.48 | $10.48 | — |
| 2024-01-16 | 10.47 | $10.48 | 100082 |
| 2024-01-12 | 10.47 | $10.47 | 292630 |
| 2024-01-11 | 10.47 | $10.50 | 4292 |
| 2024-01-10 | 10.46 | $10.47 | 30188 |
| 2024-01-09 | 10.45 | $10.46 | 2193 |
| 2024-01-08 | 10.45 | $10.46 | — |
| 2024-01-05 | 10.45 | $10.46 | — |
| 2024-01-04 | 10.44 | $10.46 | 234 |
| 2024-01-03 | 10.44 | $10.43 | — |
| 2024-01-02 | 10.44 | $10.43 | — |
| 2023-12-29 | 10.43 | $10.43 | — |
| 2023-12-28 | 10.43 | $10.43 | — |
| 2023-12-27 | 10.43 | $10.43 | 263 |
| 2023-12-26 | 10.43 | $10.43 | — |
| 2023-12-22 | 10.43 | $10.43 | — |
| 2023-12-21 | 10.43 | $10.43 | 2994 |
| 2023-12-20 | 10.43 | $10.43 | — |
| 2023-12-19 | 10.42 | $10.43 | 10688 |
| 2023-12-18 | 10.42 | $10.42 | — |
| 2023-12-15 | 10.42 | $10.42 | 100 |
| 2023-12-14 | 10.42 | $10.42 | 134568 |
| 2023-12-13 | 10.42 | $10.41 | 5000 |
| 2023-12-12 | 10.42 | $10.41 | 4780 |
| 2023-12-11 | 10.42 | $10.40 | 18723 |
| 2023-12-08 | 10.42 | $10.42 | 105977 |
| 2023-12-07 | 10.41 | $10.42 | 711 |
| 2023-12-06 | 10.41 | $10.41 | 16768 |
| 2023-12-05 | 10.41 | $10.40 | 11241 |
| 2023-12-04 | 10.41 | $10.40 | 45260 |
| 2023-12-01 | 10.41 | $10.39 | 689 |
| 2023-11-30 | 10.41 | $10.42 | 11904 |
| 2023-11-29 | 10.41 | $10.42 | — |
| 2023-11-28 | 10.40 | $10.42 | 227 |
| 2023-11-27 | 10.40 | $10.40 | 6930 |
| 2023-11-24 | 10.39 | $10.39 | — |
| 2023-11-22 | 10.39 | $10.39 | 8331 |
| 2023-11-21 | 10.39 | $10.39 | 36842 |
| 2023-11-20 | 10.39 | $10.39 | 10164 |
| 2023-11-17 | 10.39 | $10.38 | 40003 |
| 2023-11-16 | 10.38 | $10.38 | 26122 |
| 2023-11-15 | 10.38 | $10.39 | 156 |
| 2023-11-14 | 10.38 | $10.38 | 17822 |
| 2023-11-13 | 10.38 | $10.38 | 16918 |
| 2023-11-10 | 10.38 | $10.38 | — |
| 2023-11-09 | 10.37 | $10.38 | 859 |
| 2023-11-08 | 10.37 | $10.38 | 10221 |
| 2023-11-07 | 10.37 | $10.38 | 36358 |
| 2023-11-06 | 10.36 | $10.36 | 100 |
| 2023-11-03 | 10.36 | $10.36 | — |
| 2023-11-02 | 10.36 | $10.36 | 153177 |
| 2023-11-01 | 10.36 | $10.36 | 628 |
| 2023-10-31 | 10.36 | $10.36 | 813 |
| 2023-10-30 | 10.35 | $10.36 | 10035 |
| 2023-10-27 | 10.35 | $10.35 | 153202 |
| 2023-10-26 | 10.35 | $10.35 | — |
| 2023-10-25 | 10.35 | $10.35 | — |
| 2023-10-24 | 10.35 | $10.35 | 101872 |
| 2023-10-23 | 10.35 | $10.34 | 23357 |
| 2023-10-20 | 10.35 | $10.34 | 202 |
| 2023-10-19 | 10.35 | $10.35 | 1281 |
| 2023-10-18 | 10.34 | $10.35 | 11338 |
| 2023-10-17 | 10.34 | $10.34 | 204729 |
| 2023-10-16 | 10.34 | $10.34 | 44895 |
| 2023-10-13 | 10.34 | $10.34 | 1007 |
| 2023-10-12 | 10.34 | $10.33 | 5718 |
| 2023-10-11 | 10.34 | $10.33 | 319 |
| 2023-10-10 | 10.34 | $10.33 | 8303 |
| 2023-10-09 | 10.34 | $10.33 | 120901 |
| 2023-10-06 | 10.34 | $10.33 | — |
| 2023-10-05 | 10.34 | $10.33 | — |
| 2023-10-04 | 10.34 | $10.33 | — |
| 2023-10-03 | 10.33 | $10.33 | 2699 |
| 2023-10-02 | 10.33 | $10.34 | 4064 |
| 2023-09-29 | 10.33 | $10.33 | — |
| 2023-09-28 | 10.33 | $10.33 | 37888 |
| 2023-09-27 | 10.32 | $10.32 | 253380 |
| 2023-09-26 | 10.32 | $10.32 | 2600 |
| 2023-09-25 | 10.32 | $10.32 | 1942 |
| 2023-09-22 | 10.32 | $10.31 | 21101 |
| 2023-09-21 | 10.32 | $10.31 | 5200 |
| 2023-09-20 | 10.32 | $10.31 | 84318 |
| 2023-09-19 | 10.32 | $10.31 | — |
| 2023-09-18 | 10.32 | $10.31 | 2911 |
| 2023-09-15 | 10.32 | $10.31 | 12815 |
| 2023-09-14 | 10.32 | $10.32 | 20406 |
| 2023-09-13 | 10.32 | $10.32 | 576 |
| 2023-09-12 | 10.31 | $10.31 | — |
| 2023-09-11 | 10.31 | $10.31 | 87630 |
| 2023-09-08 | 10.31 | $10.32 | 50000 |
| 2023-09-07 | 10.30 | $10.31 | 2020 |
| 2023-09-06 | 10.30 | $10.31 | — |
| 2023-09-05 | 10.29 | $10.31 | 304 |
| 2023-09-01 | 10.29 | $10.31 | 13033 |
| 2023-08-31 | 10.28 | $10.28 | 200 |
| 2023-08-30 | 10.28 | $10.28 | 438 |
| 2023-08-29 | 10.28 | $10.28 | 100 |
| 2023-08-28 | 10.28 | $10.28 | 3249 |
| 2023-08-25 | 10.27 | $10.30 | 9902 |
| 2023-08-24 | 10.27 | $10.29 | 16916 |
| 2023-08-23 | 10.26 | $10.27 | 82646 |
| 2023-08-22 | 10.26 | $10.27 | 465055 |
| 2023-08-21 | 10.25 | $10.27 | 303 |
| 2023-08-18 | 10.25 | $10.27 | 12100 |
| 2023-08-17 | 10.24 | $10.24 | 6781 |
| 2023-08-16 | 10.24 | $10.26 | 3020 |
| 2023-08-15 | 10.24 | $10.24 | — |
| 2023-08-14 | 10.24 | $10.24 | — |
| 2023-08-11 | 10.24 | $10.24 | 100 |
| 2023-08-10 | 10.23 | $10.24 | — |
| 2023-08-09 | 10.23 | $10.24 | — |
| 2023-08-08 | 10.23 | $10.24 | — |
| 2023-08-07 | 10.23 | $10.24 | — |
| 2023-08-04 | 10.22 | $10.24 | 830 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.98
2026-07-10
Close Price
$11.93
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.23
Average
11.17
Maximum
14.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-10 | 11.98 | $11.93 | — |
| 2026-07-02 | 11.98 | $11.93 | — |
| 2026-07-01 | 11.98 | $11.93 | — |
| 2026-06-30 | 11.97 | $11.93 | 3617 |
| 2026-06-29 | 11.96 | $11.99 | — |
| 2026-06-26 | 11.94 | $11.99 | — |
| 2026-06-25 | 11.90 | $11.99 | — |
| 2026-06-24 | 11.85 | $11.99 | 1354 |
| 2026-06-23 | 11.80 | $11.70 | 737 |
| 2026-06-22 | 11.82 | $12.00 | — |
| 2026-06-18 | 11.75 | $12.00 | 225 |
| 2026-06-17 | 11.67 | $11.68 | — |
| 2026-06-16 | 11.67 | $11.68 | — |
| 2026-06-15 | 11.68 | $11.68 | 192 |
| 2026-06-12 | 11.68 | $11.70 | 5555 |
| 2026-06-11 | 11.68 | $11.70 | — |
| 2026-06-10 | 11.68 | $11.70 | — |
| 2026-06-09 | 11.68 | $11.70 | — |
| 2026-06-08 | 11.68 | $11.70 | — |
| 2026-06-05 | 11.68 | $11.70 | 1126 |
| 2026-06-04 | 11.68 | $11.70 | — |
| 2026-06-03 | 11.69 | $11.70 | — |
| 2026-06-02 | 11.69 | $11.70 | 3325 |
| 2026-06-01 | 11.70 | $11.87 | 343 |
| 2026-05-29 | 11.65 | $11.70 | — |
| 2026-05-28 | 11.65 | $11.70 | — |
| 2026-05-27 | 11.65 | $11.70 | 507 |
| 2026-05-26 | 11.65 | $11.70 | 1169 |
| 2026-05-22 | 11.66 | $11.65 | 1179 |
| 2026-05-21 | 11.68 | $11.66 | 318 |
| 2026-05-20 | 11.70 | $11.70 | 1378 |
| 2026-05-19 | 11.72 | $11.70 | 1306 |
| 2026-05-18 | 11.75 | $11.70 | 1284 |
| 2026-05-15 | 11.77 | $11.70 | 800 |
| 2026-05-14 | 11.81 | $11.80 | 382 |
| 2026-05-13 | 11.83 | $11.80 | 2512 |
| 2026-05-12 | 11.84 | $11.71 | 4119 |
| 2026-05-11 | 11.89 | $11.68 | 27143 |
| 2026-05-08 | 11.97 | $11.94 | 5100 |
| 2026-05-07 | 11.97 | $11.96 | 2600 |
| 2026-05-06 | 11.97 | $11.96 | 3722 |
| 2026-05-05 | 11.97 | $11.98 | 341 |
| 2026-05-04 | 11.96 | $11.97 | 1324 |
| 2026-05-01 | 11.95 | $11.90 | 1 |
| 2026-04-30 | 11.96 | $11.90 | — |
| 2026-04-29 | 11.97 | $11.90 | 1113 |
| 2026-04-28 | 11.98 | $11.99 | — |
| 2026-04-27 | 11.97 | $11.99 | 1 |
| 2026-04-24 | 11.96 | $11.99 | 10 |
| 2026-04-23 | 11.94 | $11.99 | — |
| 2026-04-22 | 11.92 | $11.99 | 143 |
| 2026-04-21 | 11.89 | $11.83 | 428 |
| 2026-04-20 | 11.91 | $11.88 | 200 |
| 2026-04-17 | 11.91 | $11.88 | 241 |
| 2026-04-16 | 11.91 | $11.88 | 480 |
| 2026-04-15 | 11.92 | $11.87 | 4822 |
| 2026-04-14 | 11.93 | $11.89 | 900 |
| 2026-04-13 | 11.93 | $11.86 | 2100 |
| 2026-04-10 | 11.94 | $11.99 | 1400 |
| 2026-04-09 | 11.92 | $11.96 | 35600 |
| 2026-04-08 | 11.90 | $11.85 | 5200 |
| 2026-04-07 | 11.90 | $11.88 | 1048 |
| 2026-04-06 | 11.90 | $11.88 | 607 |
| 2026-04-02 | 11.90 | $11.88 | 800 |
| 2026-04-01 | 11.89 | $11.86 | 6400 |
| 2026-03-31 | 11.89 | $11.88 | 509 |
| 2026-03-30 | 11.89 | $11.90 | 1027 |
| 2026-03-27 | 11.87 | $11.90 | 1600 |
| 2026-03-26 | 11.86 | $11.85 | 1016 |
| 2026-03-25 | 11.85 | $11.84 | 1136 |
| 2026-03-24 | 11.84 | $11.84 | 3001 |
| 2026-03-23 | 11.84 | $11.83 | 808 |
| 2026-03-20 | 11.83 | $11.83 | 1300 |
| 2026-03-19 | 11.83 | $11.83 | 1406 |
| 2026-03-18 | 11.82 | $11.81 | 1809 |
| 2026-03-17 | 11.81 | $11.83 | 454 |
| 2026-03-16 | 11.80 | $11.83 | 400 |
| 2026-03-13 | 11.79 | $11.79 | 1759 |
| 2026-03-12 | 11.78 | $11.79 | 1600 |
| 2026-03-11 | 11.78 | $11.78 | 1041 |
| 2026-03-10 | 11.77 | $11.79 | 925 |
| 2026-03-09 | 11.77 | $11.78 | 1023 |
| 2026-03-06 | 11.76 | $11.75 | 2532 |
| 2026-03-05 | 11.76 | $11.79 | 2724 |
| 2026-03-04 | 11.75 | $11.82 | 8535 |
| 2026-03-03 | 11.73 | $11.75 | 2100 |
| 2026-03-02 | 11.73 | $11.71 | 1200 |
| 2026-02-27 | 11.74 | $11.79 | 3571 |
| 2026-02-26 | 11.73 | $11.75 | 5343 |
| 2026-02-25 | 11.73 | $11.79 | 2215 |
| 2026-02-24 | 11.72 | $11.71 | 3034 |
| 2026-02-23 | 11.73 | $11.77 | 3843 |
| 2026-02-20 | 11.73 | $11.84 | 1700 |
| 2026-02-19 | 11.71 | $11.80 | 8736 |
| 2026-02-18 | 11.69 | $11.80 | 4017 |
| 2026-02-17 | 11.67 | $11.80 | 1300 |
| 2026-02-13 | 11.65 | $11.79 | 1923 |
| 2026-02-12 | 11.64 | $11.76 | 3200 |
| 2026-02-11 | 11.62 | $11.79 | 1000 |
| 2026-02-10 | 11.60 | $11.79 | 2100 |
| 2026-02-09 | 11.58 | $11.77 | 3435 |
| 2026-02-06 | 11.56 | $11.77 | 3603 |
| 2026-02-05 | 11.54 | $11.78 | 3188 |
| 2026-02-04 | 11.52 | $11.73 | 14600 |
| 2026-02-03 | 11.51 | $11.70 | 6000 |
| 2026-02-02 | 11.52 | $11.67 | 8733 |
| 2026-01-30 | 11.54 | $11.67 | 13124 |
| 2026-01-29 | 11.57 | $11.70 | 11100 |
| 2026-01-28 | 11.60 | $11.73 | 6636 |
| 2026-01-27 | 11.63 | $11.77 | 26500 |
| 2026-01-26 | 11.66 | $11.67 | 29480 |
| 2026-01-23 | 11.74 | $11.68 | 18023 |
| 2026-01-22 | 11.83 | $11.68 | 13420 |
| 2026-01-21 | 11.95 | $11.67 | 45338 |
| 2026-01-20 | 12.10 | $11.68 | 46205 |
| 2026-01-16 | 12.28 | $11.84 | 73300 |
| 2026-01-15 | 12.45 | $11.87 | 64434 |
| 2026-01-14 | 12.65 | $11.90 | 84349 |
| 2026-01-13 | 12.88 | $12.00 | 88300 |
| 2026-01-12 | 13.13 | $12.03 | 92600 |
| 2026-01-09 | 13.42 | $12.29 | 111100 |
| 2026-01-08 | 13.68 | $12.46 | 123437 |
| 2026-01-07 | 13.93 | $13.08 | 231141 |
| 2026-01-06 | 14.04 | $14.32 | 238914 |
| 2026-01-05 | 13.76 | $15.24 | 380533 |
| 2026-01-02 | 13.11 | $14.45 | 541233 |
| 2025-12-31 | 12.57 | $14.21 | 675200 |
| 2025-12-30 | 11.97 | $12.08 | 17634 |
| 2025-12-29 | 11.93 | $12.01 | 8626 |
| 2025-12-26 | 11.89 | $11.99 | 19751 |
| 2025-12-24 | 11.85 | $11.94 | 111324 |
| 2025-12-23 | 11.81 | $12.06 | 69842 |
| 2025-12-22 | 11.73 | $11.76 | 5 |
| 2025-12-19 | 11.73 | $11.76 | 1 |
| 2025-12-18 | 11.73 | $11.76 | 8 |
| 2025-12-17 | 11.73 | $11.76 | 8 |
| 2025-12-16 | 11.73 | $11.76 | 1111 |
| 2025-12-15 | 11.73 | $11.75 | 511 |
| 2025-12-12 | 11.73 | $11.75 | 125 |
| 2025-12-11 | 11.74 | $11.75 | 2900 |
| 2025-12-10 | 11.75 | $11.90 | 4400 |
| 2025-12-09 | 11.71 | $11.71 | 440 |
| 2025-12-08 | 11.72 | $11.76 | 1 |
| 2025-12-05 | 11.73 | $11.76 | 2225 |
| 2025-12-04 | 11.73 | $11.68 | — |
| 2025-12-03 | 11.76 | $11.68 | — |
| 2025-12-02 | 11.80 | $11.68 | — |
| 2025-12-01 | 11.85 | $11.68 | 110 |
| 2025-11-28 | 11.92 | $11.90 | 79 |
| 2025-11-26 | 11.92 | $11.90 | — |
| 2025-11-25 | 11.92 | $11.90 | 105 |
| 2025-11-24 | 11.93 | $11.90 | 105 |
| 2025-11-21 | 11.94 | $11.90 | 5 |
| 2025-11-20 | 11.94 | $11.90 | — |
| 2025-11-19 | 11.95 | $11.90 | — |
| 2025-11-18 | 11.96 | $11.90 | 5 |
| 2025-11-17 | 11.97 | $11.90 | 5 |
| 2025-11-14 | 11.98 | $11.90 | 295 |
| 2025-11-13 | 12.00 | $11.90 | 295 |
| 2025-11-12 | 12.01 | $11.90 | 295 |
| 2025-11-11 | 12.03 | $11.90 | 2142 |
| 2025-11-10 | 12.05 | $12.50 | 82 |
| 2025-11-07 | 11.88 | $12.50 | 400 |
| 2025-11-06 | 11.68 | $11.65 | 484 |
| 2025-11-05 | 11.69 | $11.65 | 484 |
| 2025-11-04 | 11.72 | $11.65 | 484 |
| 2025-11-03 | 11.75 | $11.65 | 484 |
| 2025-10-31 | 11.78 | $11.65 | 500 |
| 2025-10-30 | 11.82 | $11.65 | 500 |
| 2025-10-29 | 11.87 | $11.65 | 300 |
| 2025-10-28 | 11.94 | $11.63 | 6026 |
| 2025-10-27 | 12.02 | $12.20 | 75 |
| 2025-10-24 | 11.93 | $12.20 | 4019 |
| 2025-10-23 | 11.83 | $11.65 | 400 |
| 2025-10-22 | 11.87 | $11.80 | 500 |
| 2025-10-21 | 11.88 | $11.80 | 1 |
| 2025-10-20 | 11.89 | $11.80 | 2500 |
| 2025-10-17 | 11.89 | $11.98 | 1635 |
| 2025-10-16 | 11.84 | $11.89 | 2139 |
| 2025-10-15 | 11.81 | $11.77 | 2 |
| 2025-10-14 | 11.80 | $11.77 | 3 |
| 2025-10-13 | 11.79 | $11.77 | 308 |
| 2025-10-10 | 11.78 | $11.75 | 600 |
| 2025-10-09 | 11.78 | $11.75 | — |
| 2025-10-08 | 11.77 | $11.75 | 1 |
| 2025-10-07 | 11.75 | $11.75 | 1 |
| 2025-10-06 | 11.73 | $11.75 | 990 |
| 2025-10-03 | 11.71 | $11.75 | 1000 |
| 2025-10-02 | 11.68 | $11.72 | 706 |
| 2025-10-01 | 11.65 | $11.70 | 2197 |
| 2025-09-30 | 11.62 | $11.60 | 5 |
| 2025-09-29 | 11.61 | $11.60 | 11956 |
| 2025-09-26 | 11.61 | $11.51 | 530 |
| 2025-09-25 | 11.63 | $11.99 | 603 |
| 2025-09-24 | 11.50 | $11.45 | 15 |
| 2025-09-23 | 11.52 | $11.45 | — |
| 2025-09-22 | 11.53 | $11.45 | 1440 |
| 2025-09-19 | 11.56 | $11.75 | 1712 |
| 2025-09-18 | 11.49 | $11.56 | 1537 |
| 2025-09-17 | 11.47 | $11.47 | 906 |
| 2025-09-16 | 11.47 | $11.65 | 307 |
| 2025-09-15 | 11.42 | $11.65 | 1000 |
| 2025-09-12 | 11.35 | $11.59 | 300 |
| 2025-09-11 | 11.29 | $11.56 | 195325 |
| 2025-09-10 | 11.23 | $11.34 | 705 |
| 2025-09-09 | 11.23 | $11.31 | 2400 |
| 2025-09-08 | 11.24 | $11.39 | 5500 |
| 2025-09-05 | 11.23 | $10.87 | 12033 |
| 2025-09-04 | 11.39 | $11.39 | 1 |
| 2025-09-03 | 11.41 | $11.39 | 13000 |
| 2025-09-02 | 11.45 | $11.00 | 133 |
| 2025-08-29 | 11.61 | $11.50 | 109900 |
| 2025-08-28 | 11.66 | $11.65 | 10800 |
| 2025-08-27 | 11.67 | $11.69 | 303 |
| 2025-08-26 | 11.67 | $11.69 | 135 |
| 2025-08-25 | 11.66 | $11.65 | 53007 |
| 2025-08-22 | 11.67 | $11.69 | 202 |
| 2025-08-21 | 11.67 | $11.65 | — |
| 2025-08-20 | 11.69 | $11.65 | 315 |
| 2025-08-19 | 11.70 | $11.69 | — |
| 2025-08-18 | 11.71 | $11.69 | 10 |
| 2025-08-15 | 11.72 | $11.69 | — |
| 2025-08-14 | 11.73 | $11.69 | 50 |
| 2025-08-13 | 11.75 | $11.69 | 5481 |
| 2025-08-12 | 11.77 | $11.69 | 5481 |
| 2025-08-11 | 11.79 | $12.00 | 723 |
| 2025-08-08 | 11.71 | $11.72 | 51 |
| 2025-08-07 | 11.71 | $11.72 | 51 |
| 2025-08-06 | 11.71 | $11.72 | 7 |
| 2025-08-05 | 11.71 | $11.72 | 7 |
| 2025-08-04 | 11.72 | $11.72 | 8 |
| 2025-08-01 | 11.72 | $11.72 | 1 |
| 2025-07-31 | 11.72 | $11.72 | 1 |
| 2025-07-30 | 11.72 | $11.72 | 1 |
| 2025-07-29 | 11.72 | $11.72 | 6 |
| 2025-07-28 | 11.72 | $11.72 | 6 |
| 2025-07-25 | 11.72 | $11.72 | 6 |
| 2025-07-24 | 11.72 | $11.72 | 6 |
| 2025-07-23 | 11.72 | $11.72 | 10 |
| 2025-07-22 | 11.72 | $11.72 | 2 |
| 2025-07-21 | 11.72 | $11.72 | — |
| 2025-07-18 | 11.72 | $11.72 | 2 |
| 2025-07-17 | 11.72 | $11.72 | 3 |
| 2025-07-16 | 11.73 | $11.72 | 3 |
| 2025-07-15 | 11.73 | $11.72 | 3 |
| 2025-07-14 | 11.73 | $11.72 | 3 |
| 2025-07-11 | 11.73 | $11.72 | 4 |
| 2025-07-10 | 11.73 | $11.72 | 3 |
| 2025-07-09 | 11.73 | $11.72 | — |
| 2025-07-08 | 11.74 | $11.72 | 3 |
| 2025-07-07 | 11.74 | $11.72 | 1 |
| 2025-07-03 | 11.74 | $11.72 | 1 |
| 2025-07-02 | 11.74 | $11.72 | — |
| 2025-07-01 | 11.74 | $11.72 | 9 |
| 2025-06-30 | 11.75 | $11.72 | 9 |
| 2025-06-27 | 11.75 | $11.72 | 1 |
| 2025-06-26 | 11.75 | $11.72 | 1 |
| 2025-06-25 | 11.75 | $11.72 | — |
| 2025-06-24 | 11.75 | $11.72 | 1 |
| 2025-06-23 | 11.75 | $11.72 | 6 |
| 2025-06-20 | 11.74 | $11.72 | — |
| 2025-06-18 | 11.74 | $11.72 | 6 |
| 2025-06-17 | 11.73 | $11.72 | 18 |
| 2025-06-16 | 11.72 | $11.72 | 1 |
| 2025-06-13 | 11.71 | $11.72 | 4 |
| 2025-06-12 | 11.70 | $11.72 | — |
| 2025-06-11 | 11.68 | $11.72 | 1 |
| 2025-06-10 | 11.65 | $11.72 | — |
| 2025-06-09 | 11.62 | $11.72 | 4 |
| 2025-06-06 | 11.58 | $11.72 | 4 |
| 2025-06-05 | 11.53 | $11.72 | 1549 |
| 2025-06-04 | 11.47 | $11.48 | 38 |
| 2025-06-03 | 11.48 | $11.48 | 78 |
| 2025-06-02 | 11.49 | $11.48 | 66 |
| 2025-05-30 | 11.49 | $11.48 | 51700 |
| 2025-05-29 | 11.50 | $11.50 | — |
| 2025-05-28 | 11.51 | $11.50 | 4 |
| 2025-05-27 | 11.52 | $11.50 | 12 |
| 2025-05-23 | 11.53 | $11.50 | 1 |
| 2025-05-22 | 11.54 | $11.50 | 401 |
| 2025-05-21 | 11.55 | $11.50 | 402 |
| 2025-05-20 | 11.57 | $11.48 | 1478 |
| 2025-05-19 | 11.59 | $11.49 | 731 |
| 2025-05-16 | 11.62 | $11.50 | 4200 |
| 2025-05-15 | 11.64 | $11.45 | 770 |
| 2025-05-14 | 11.69 | $11.50 | 3943 |
| 2025-05-13 | 11.73 | $11.50 | 2306 |
| 2025-05-12 | 11.78 | $12.00 | 1182 |
| 2025-05-09 | 11.68 | $11.73 | — |
| 2025-05-08 | 11.64 | $11.73 | 2043 |
| 2025-05-07 | 11.59 | $11.62 | 440 |
| 2025-05-06 | 11.56 | $11.67 | — |
| 2025-05-05 | 11.50 | $11.67 | 21711 |
| 2025-05-02 | 11.44 | $11.45 | — |
| 2025-05-01 | 11.43 | $11.45 | 905 |
| 2025-04-30 | 11.41 | $11.40 | — |
| 2025-04-29 | 11.41 | $11.40 | — |
| 2025-04-28 | 11.41 | $11.40 | — |
| 2025-04-25 | 11.41 | $11.40 | 2000 |
| 2025-04-24 | 11.40 | $11.40 | — |
| 2025-04-23 | 11.40 | $11.40 | 2807 |
| 2025-04-22 | 11.39 | $11.39 | 7915 |
| 2025-04-21 | 11.38 | $11.37 | — |
| 2025-04-17 | 11.38 | $11.37 | — |
| 2025-04-16 | 11.38 | $11.37 | — |
| 2025-04-15 | 11.37 | $11.37 | 12040 |
| 2025-04-14 | 11.36 | $11.35 | — |
| 2025-04-11 | 11.36 | $11.35 | 56100 |
| 2025-04-10 | 11.35 | $11.35 | 50626 |
| 2025-04-09 | 11.35 | $11.30 | 841 |
| 2025-04-08 | 11.35 | $11.36 | — |
| 2025-04-07 | 11.34 | $11.36 | 149 |
| 2025-04-04 | 11.32 | $11.29 | 3413 |
| 2025-04-03 | 11.33 | $11.30 | — |
| 2025-04-02 | 11.33 | $11.30 | — |
| 2025-04-01 | 11.32 | $11.30 | — |
| 2025-03-31 | 11.32 | $11.30 | — |
| 2025-03-28 | 11.31 | $11.30 | — |
| 2025-03-27 | 11.31 | $11.30 | — |
| 2025-03-26 | 11.30 | $11.30 | — |
| 2025-03-25 | 11.28 | $11.30 | — |
| 2025-03-24 | 11.27 | $11.30 | — |
| 2025-03-21 | 11.24 | $11.30 | — |
| 2025-03-20 | 11.22 | $11.30 | — |
| 2025-03-19 | 11.19 | $11.30 | — |
| 2025-03-18 | 11.14 | $11.30 | 68706 |
| 2025-03-17 | 11.10 | $11.22 | 7624 |
| 2025-03-14 | 11.06 | $11.06 | — |
| 2025-03-13 | 11.07 | $11.06 | 329 |
| 2025-03-12 | 11.08 | $11.07 | — |
| 2025-03-11 | 11.09 | $11.07 | 300 |
| 2025-03-10 | 11.11 | $11.07 | — |
| 2025-03-07 | 11.12 | $11.07 | — |
| 2025-03-06 | 11.14 | $11.07 | — |
| 2025-03-05 | 11.17 | $11.07 | 1700 |
| 2025-03-04 | 11.20 | $11.20 | 3600 |
| 2025-03-03 | 11.20 | $11.21 | 6496 |
| 2025-02-28 | 11.19 | $11.21 | 10000 |
| 2025-02-27 | 11.18 | $11.20 | 62110 |
| 2025-02-26 | 11.17 | $11.16 | — |
| 2025-02-25 | 11.17 | $11.16 | — |
| 2025-02-24 | 11.18 | $11.16 | — |
| 2025-02-21 | 11.18 | $11.16 | — |
| 2025-02-20 | 11.18 | $11.16 | — |
| 2025-02-19 | 11.18 | $11.16 | — |
| 2025-02-18 | 11.18 | $11.16 | — |
| 2025-02-14 | 11.19 | $11.16 | — |
| 2025-02-13 | 11.19 | $11.16 | — |
| 2025-02-12 | 11.19 | $11.16 | — |
| 2025-02-11 | 11.19 | $11.16 | — |
| 2025-02-10 | 11.19 | $11.16 | — |
| 2025-02-07 | 11.19 | $11.16 | — |
| 2025-02-06 | 11.19 | $11.16 | — |
| 2025-02-05 | 11.19 | $11.16 | — |
| 2025-02-04 | 11.18 | $11.16 | — |
| 2025-02-03 | 11.18 | $11.16 | — |
| 2025-01-31 | 11.17 | $11.16 | — |
| 2025-01-30 | 11.16 | $11.16 | — |
| 2025-01-29 | 11.15 | $11.16 | — |
| 2025-01-28 | 11.13 | $11.16 | 2012 |
| 2025-01-27 | 11.11 | $11.15 | — |
| 2025-01-24 | 11.08 | $11.15 | 730 |
| 2025-01-23 | 11.06 | $11.06 | 224 |
| 2025-01-22 | 11.05 | $11.05 | — |
| 2025-01-21 | 11.04 | $11.05 | — |
| 2025-01-17 | 11.03 | $11.05 | — |
| 2025-01-16 | 11.02 | $11.05 | 16 |
| 2025-01-15 | 11.01 | $11.05 | — |
| 2025-01-14 | 11.00 | $11.05 | — |
| 2025-01-13 | 10.98 | $11.05 | — |
| 2025-01-10 | 10.96 | $11.05 | 800 |
| 2025-01-08 | 10.93 | $11.03 | 200 |
| 2025-01-07 | 10.90 | $10.94 | — |
| 2025-01-06 | 10.90 | $10.94 | — |
| 2025-01-03 | 10.90 | $10.94 | — |
| 2025-01-02 | 10.90 | $10.94 | 110 |
| 2024-12-31 | 10.90 | $10.94 | — |
| 2024-12-30 | 10.90 | $10.94 | — |
| 2024-12-27 | 10.90 | $10.94 | 207 |
| 2024-12-26 | 10.90 | $10.94 | — |
| 2024-12-24 | 10.91 | $10.94 | — |
| 2024-12-23 | 10.91 | $10.94 | — |
| 2024-12-20 | 10.92 | $10.94 | 210 |
| 2024-12-19 | 10.93 | $10.94 | — |
| 2024-12-18 | 10.95 | $10.94 | — |
| 2024-12-17 | 10.97 | $10.94 | — |
| 2024-12-16 | 10.99 | $10.94 | 2900 |
| 2024-12-13 | 11.02 | $10.94 | 842 |
| 2024-12-12 | 11.06 | $11.00 | 1910 |
| 2024-12-11 | 11.09 | $11.02 | 109 |
| 2024-12-10 | 11.12 | $11.10 | 201 |
| 2024-12-09 | 11.12 | $11.10 | 6149 |
| 2024-12-06 | 11.13 | $10.95 | 900 |
| 2024-12-05 | 11.19 | $11.28 | 2606 |
| 2024-12-04 | 11.16 | $11.11 | 400 |
| 2024-12-03 | 11.17 | $11.12 | 6151 |
| 2024-12-02 | 11.18 | $11.11 | — |
| 2024-11-29 | 11.19 | $11.11 | — |
| 2024-11-27 | 11.21 | $11.11 | 6100 |
| 2024-11-26 | 11.23 | $11.10 | — |
| 2024-11-25 | 11.26 | $11.10 | 3537 |
| 2024-11-22 | 11.29 | $11.10 | 3700 |
| 2024-11-21 | 11.33 | $11.10 | 3801 |
| 2024-11-20 | 11.37 | $11.11 | 24808 |
| 2024-11-19 | 11.41 | $11.48 | 8924 |
| 2024-11-18 | 11.35 | $11.29 | 16445 |
| 2024-11-15 | 11.32 | $12.25 | 4200 |
| 2024-11-14 | 10.99 | $11.26 | 3800 |
| 2024-11-13 | 10.90 | $10.90 | — |
| 2024-11-12 | 10.90 | $10.90 | — |
| 2024-11-11 | 10.90 | $10.90 | — |
| 2024-11-08 | 10.90 | $10.90 | — |
| 2024-11-07 | 10.90 | $10.90 | — |
| 2024-11-06 | 10.90 | $10.90 | — |
| 2024-11-05 | 10.90 | $10.90 | — |
| 2024-11-04 | 10.90 | $10.90 | — |
| 2024-11-01 | 10.90 | $10.90 | — |
| 2024-10-31 | 10.91 | $10.90 | — |
| 2024-10-30 | 10.91 | $10.90 | — |
| 2024-10-29 | 10.91 | $10.90 | — |
| 2024-10-28 | 10.91 | $10.90 | — |
| 2024-10-25 | 10.91 | $10.90 | 19678 |
| 2024-10-24 | 10.91 | $10.91 | — |
| 2024-10-23 | 10.91 | $10.91 | — |
| 2024-10-22 | 10.91 | $10.91 | — |
| 2024-10-21 | 10.91 | $10.91 | 8743 |
| 2024-10-18 | 10.91 | $10.91 | 93300 |
| 2024-10-17 | 10.91 | $10.91 | 259000 |
| 2024-10-16 | 10.91 | $10.90 | 24100 |
| 2024-10-15 | 10.91 | $10.91 | 37914 |
| 2024-10-14 | 10.90 | $10.90 | — |
| 2024-10-11 | 10.90 | $10.90 | 115909 |
| 2024-10-10 | 10.90 | $10.90 | 1.1M |
| 2024-10-09 | 10.90 | $10.91 | 3020 |
| 2024-10-08 | 10.89 | $10.90 | 257419 |
| 2024-10-07 | 10.88 | $10.89 | 405 |
| 2024-10-04 | 10.88 | $10.88 | — |
| 2024-10-03 | 10.88 | $10.88 | 18510 |
| 2024-10-02 | 10.87 | $10.87 | — |
| 2024-10-01 | 10.87 | $10.87 | 100 |
| 2024-09-30 | 10.87 | $10.87 | 374220 |
| 2024-09-27 | 10.87 | $10.87 | — |
| 2024-09-26 | 10.87 | $10.87 | 37716 |
| 2024-09-25 | 10.87 | $10.88 | 38800 |
| 2024-09-24 | 10.87 | $10.87 | 7019 |
| 2024-09-23 | 10.87 | $10.86 | 1010 |
| 2024-09-20 | 10.87 | $10.87 | — |
| 2024-09-19 | 10.87 | $10.87 | 3300 |
| 2024-09-18 | 10.86 | $10.87 | 1900 |
| 2024-09-17 | 10.86 | $10.87 | 914 |
| 2024-09-16 | 10.85 | $10.85 | — |
| 2024-09-13 | 10.85 | $10.85 | 4301 |
| 2024-09-12 | 10.85 | $10.85 | 22809 |
| 2024-09-11 | 10.85 | $10.84 | 10335 |
| 2024-09-10 | 10.85 | $10.85 | 23612 |
| 2024-09-09 | 10.85 | $10.86 | 2100 |
| 2024-09-06 | 10.85 | $10.85 | — |
| 2024-09-05 | 10.85 | $10.85 | 300 |
| 2024-09-04 | 10.84 | $10.83 | 300 |
| 2024-09-03 | 10.84 | $10.83 | 4036 |
| 2024-08-30 | 10.84 | $10.88 | 123 |
| 2024-08-29 | 10.83 | $10.82 | 708 |
| 2024-08-28 | 10.83 | $10.82 | 4295 |
| 2024-08-27 | 10.83 | $10.82 | 5637 |
| 2024-08-26 | 10.84 | $10.85 | 634000 |
| 2024-08-23 | 10.83 | $10.82 | 183200 |
| 2024-08-22 | 10.83 | $10.81 | 5716 |
| 2024-08-21 | 10.83 | $10.85 | 2428 |
| 2024-08-20 | 10.82 | $10.82 | 195700 |
| 2024-08-19 | 10.82 | $10.83 | 3829 |
| 2024-08-16 | 10.81 | $10.81 | 700 |
| 2024-08-15 | 10.81 | $10.82 | 13836 |
| 2024-08-14 | 10.81 | $10.81 | 109928 |
| 2024-08-13 | 10.81 | $10.79 | 9100 |
| 2024-08-12 | 10.81 | $10.80 | 1300 |
| 2024-08-09 | 10.81 | $10.81 | — |
| 2024-08-08 | 10.80 | $10.81 | — |
| 2024-08-07 | 10.80 | $10.81 | 900 |
| 2024-08-06 | 10.79 | $10.79 | 300100 |
| 2024-08-05 | 10.79 | $10.79 | 6500 |
| 2024-08-02 | 10.79 | $10.80 | 2136 |
| 2024-08-01 | 10.79 | $10.78 | 700 |
| 2024-07-31 | 10.78 | $10.78 | 141100 |
| 2024-07-30 | 10.78 | $10.79 | 222901 |
| 2024-07-29 | 10.78 | $10.77 | — |
| 2024-07-26 | 10.78 | $10.77 | 3715 |
| 2024-07-25 | 10.78 | $10.79 | 99200 |
| 2024-07-24 | 10.77 | $10.77 | — |
| 2024-07-23 | 10.77 | $10.77 | 6729 |
| 2024-07-22 | 10.76 | $10.76 | — |
| 2024-07-19 | 10.76 | $10.76 | — |
| 2024-07-18 | 10.76 | $10.76 | — |
| 2024-07-17 | 10.76 | $10.76 | 519 |
| 2024-07-16 | 10.76 | $10.76 | 112431 |
| 2024-07-15 | 10.75 | $10.75 | 226108 |
| 2024-07-12 | 10.75 | $10.76 | 7821 |
| 2024-07-11 | 10.75 | $10.75 | 109702 |
| 2024-07-10 | 10.74 | $10.74 | 880 |
| 2024-07-09 | 10.74 | $10.74 | 209038 |
| 2024-07-08 | 10.74 | $10.74 | 4243 |
| 2024-07-05 | 10.74 | $10.75 | 52957 |
| 2024-07-03 | 10.73 | $10.73 | 5382 |
| 2024-07-02 | 10.73 | $10.72 | — |
| 2024-07-01 | 10.73 | $10.72 | 40025 |
| 2024-06-28 | 10.73 | $10.72 | 24737 |
| 2024-06-27 | 10.73 | $10.72 | 30632 |
| 2024-06-26 | 10.73 | $10.72 | 60177 |
| 2024-06-25 | 10.73 | $10.72 | — |
| 2024-06-24 | 10.72 | $10.72 | 2007 |
| 2024-06-21 | 10.72 | $10.73 | 2268 |
| 2024-06-20 | 10.72 | $10.72 | 13073 |
| 2024-06-18 | 10.71 | $10.72 | 75782 |
| 2024-06-17 | 10.71 | $10.68 | 2507 |
| 2024-06-14 | 10.71 | $10.75 | 9100 |
| 2024-06-13 | 10.70 | $10.70 | 101246 |
| 2024-06-12 | 10.69 | $10.70 | — |
| 2024-06-11 | 10.69 | $10.70 | 5197 |
| 2024-06-10 | 10.69 | $10.69 | 838 |
| 2024-06-07 | 10.68 | $10.69 | 10826 |
| 2024-06-06 | 10.68 | $10.68 | 159752 |
| 2024-06-05 | 10.68 | $10.67 | 4819 |
| 2024-06-04 | 10.68 | $10.68 | 8094 |
| 2024-06-03 | 10.68 | $10.67 | 1123 |
| 2024-05-31 | 10.68 | $10.67 | 11946 |
| 2024-05-30 | 10.68 | $10.68 | 100 |
| 2024-05-29 | 10.68 | $10.68 | 100 |
| 2024-05-28 | 10.68 | $10.68 | 2005 |
| 2024-05-24 | 10.67 | $10.66 | 54785 |
| 2024-05-23 | 10.68 | $10.69 | 721 |
| 2024-05-22 | 10.67 | $10.67 | 5126 |
| 2024-05-21 | 10.67 | $10.68 | 1008 |
| 2024-05-20 | 10.66 | $10.67 | 4587 |
| 2024-05-17 | 10.66 | $10.68 | 50402 |
| 2024-05-16 | 10.65 | $10.65 | 812 |
| 2024-05-15 | 10.65 | $10.65 | 16813 |
| 2024-05-14 | 10.65 | $10.64 | 1928 |
| 2024-05-13 | 10.65 | $10.65 | 1270 |
| 2024-05-10 | 10.65 | $10.62 | 173 |
| 2024-05-09 | 10.66 | $10.66 | 879 |
| 2024-05-08 | 10.66 | $10.64 | 2935 |
| 2024-05-07 | 10.66 | $10.66 | 10213 |
| 2024-05-06 | 10.66 | $10.65 | 8698 |
| 2024-05-03 | 10.66 | $10.67 | 1605 |
| 2024-05-02 | 10.66 | $10.70 | 6206 |
| 2024-05-01 | 10.64 | $10.64 | 12858 |
| 2024-04-30 | 10.63 | $10.64 | 7604 |
| 2024-04-29 | 10.63 | $10.64 | 337164 |
| 2024-04-26 | 10.62 | $10.63 | 233224 |
| 2024-04-25 | 10.62 | $10.62 | 60824 |
| 2024-04-24 | 10.62 | $10.62 | 82216 |
| 2024-04-23 | 10.62 | $10.61 | 2558 |
| 2024-04-22 | 10.62 | $10.61 | 327 |
| 2024-04-19 | 10.62 | $10.60 | 42408 |
| 2024-04-18 | 10.62 | $10.62 | 9268 |
| 2024-04-17 | 10.62 | $10.62 | 29544 |
| 2024-04-16 | 10.62 | $10.62 | 95165 |
| 2024-04-15 | 10.61 | $10.62 | 17660 |
| 2024-04-12 | 10.61 | $10.61 | 1307 |
| 2024-04-11 | 10.60 | $10.61 | 1966 |
| 2024-04-10 | 10.60 | $10.61 | 161348 |
| 2024-04-09 | 10.59 | $10.60 | 5685 |
| 2024-04-08 | 10.59 | $10.60 | 5809 |
| 2024-04-05 | 10.59 | $10.60 | 7725 |
| 2024-04-04 | 10.58 | $10.60 | 178467 |
| 2024-04-03 | 10.58 | $10.58 | 560 |
| 2024-04-02 | 10.58 | $10.56 | 2643 |
| 2024-04-01 | 10.58 | $10.58 | 3253 |
| 2024-03-28 | 10.58 | $10.58 | 24050 |
| 2024-03-27 | 10.58 | $10.58 | 33233 |
| 2024-03-26 | 10.58 | $10.58 | 45035 |
| 2024-03-25 | 10.58 | $10.57 | 75650 |
| 2024-03-22 | 10.58 | $10.58 | 29480 |
| 2024-03-21 | 10.58 | $10.58 | 17217 |
| 2024-03-20 | 10.58 | $10.58 | 101987 |
| 2024-03-19 | 10.57 | $10.57 | 111231 |
| 2024-03-18 | 10.57 | $10.58 | 8188 |
| 2024-03-15 | 10.57 | $10.58 | 455 |
| 2024-03-14 | 10.57 | $10.58 | 133671 |
| 2024-03-13 | 10.56 | $10.55 | 1072 |
| 2024-03-12 | 10.57 | $10.57 | — |
| 2024-03-11 | 10.56 | $10.57 | — |
| 2024-03-08 | 10.56 | $10.57 | 4317 |
| 2024-03-07 | 10.56 | $10.56 | 626 |
| 2024-03-06 | 10.56 | $10.55 | 594 |
| 2024-03-05 | 10.56 | $10.57 | 193 |
| 2024-03-04 | 10.56 | $10.57 | 3236 |
| 2024-03-01 | 10.55 | $10.56 | 8107 |
| 2024-02-29 | 10.55 | $10.55 | 106645 |
| 2024-02-28 | 10.55 | $10.54 | 60113 |
| 2024-02-27 | 10.56 | $10.56 | 45916 |
| 2024-02-26 | 10.56 | $10.56 | 62797 |
| 2024-02-23 | 10.55 | $10.55 | 50352 |
| 2024-02-22 | 10.55 | $10.56 | 146944 |
| 2024-02-21 | 10.55 | $10.54 | 612 |
| 2024-02-20 | 10.55 | $10.55 | 18820 |
| 2024-02-16 | 10.55 | $10.54 | 5532 |
| 2024-02-15 | 10.55 | $10.54 | 3218 |
| 2024-02-14 | 10.55 | $10.55 | 1492 |
| 2024-02-13 | 10.55 | $10.54 | 3033 |
| 2024-02-12 | 10.55 | $10.54 | 4541 |
| 2024-02-09 | 10.56 | $10.54 | 2613 |
| 2024-02-08 | 10.56 | $10.54 | 633151 |
| 2024-02-07 | 10.56 | $10.56 | 12771 |
| 2024-02-06 | 10.55 | $10.53 | — |
| 2024-02-05 | 10.56 | $10.53 | 8340 |
| 2024-02-02 | 10.56 | $10.55 | 15786 |
| 2024-02-01 | 10.56 | $10.56 | 46970 |
| 2024-01-31 | 10.55 | $10.54 | 9964 |
| 2024-01-30 | 10.55 | $10.53 | 156149 |
| 2024-01-29 | 10.55 | $10.52 | 22203 |
| 2024-01-26 | 10.55 | $10.56 | 10307 |
| 2024-01-25 | 10.54 | $10.56 | 7969 |
| 2024-01-24 | 10.53 | $10.51 | 19374 |
| 2024-01-23 | 10.53 | $10.60 | 3522 |
| 2024-01-22 | 10.50 | $10.50 | 12042 |
| 2024-01-19 | 10.49 | $10.49 | 19641 |
| 2024-01-18 | 10.49 | $10.49 | 11014 |
| 2024-01-17 | 10.48 | $10.48 | — |
| 2024-01-16 | 10.48 | $10.48 | 100082 |
| 2024-01-12 | 10.48 | $10.47 | 292630 |
| 2024-01-11 | 10.47 | $10.50 | 4292 |
| 2024-01-10 | 10.46 | $10.47 | 30188 |
| 2024-01-09 | 10.45 | $10.46 | 2193 |
| 2024-01-08 | 10.45 | $10.46 | — |
| 2024-01-05 | 10.45 | $10.46 | — |
| 2024-01-04 | 10.44 | $10.46 | 234 |
| 2024-01-03 | 10.43 | $10.43 | — |
| 2024-01-02 | 10.43 | $10.43 | — |
| 2023-12-29 | 10.43 | $10.43 | — |
| 2023-12-28 | 10.43 | $10.43 | — |
| 2023-12-27 | 10.43 | $10.43 | 263 |
| 2023-12-26 | 10.43 | $10.43 | — |
| 2023-12-22 | 10.43 | $10.43 | — |
| 2023-12-21 | 10.43 | $10.43 | 2994 |
| 2023-12-20 | 10.43 | $10.43 | — |
| 2023-12-19 | 10.42 | $10.43 | 10688 |
| 2023-12-18 | 10.42 | $10.42 | — |
| 2023-12-15 | 10.42 | $10.42 | 100 |
| 2023-12-14 | 10.42 | $10.42 | 134568 |
| 2023-12-13 | 10.41 | $10.41 | 5000 |
| 2023-12-12 | 10.41 | $10.41 | 4780 |
| 2023-12-11 | 10.41 | $10.40 | 18723 |
| 2023-12-08 | 10.42 | $10.42 | 105977 |
| 2023-12-07 | 10.41 | $10.42 | 711 |
| 2023-12-06 | 10.41 | $10.41 | 16768 |
| 2023-12-05 | 10.41 | $10.40 | 11241 |
| 2023-12-04 | 10.41 | $10.40 | 45260 |
| 2023-12-01 | 10.41 | $10.39 | 689 |
| 2023-11-30 | 10.42 | $10.42 | 11904 |
| 2023-11-29 | 10.41 | $10.42 | — |
| 2023-11-28 | 10.40 | $10.42 | 227 |
| 2023-11-27 | 10.40 | $10.40 | 6930 |
| 2023-11-24 | 10.39 | $10.39 | — |
| 2023-11-22 | 10.39 | $10.39 | 8331 |
| 2023-11-21 | 10.39 | $10.39 | 36842 |
| 2023-11-20 | 10.39 | $10.39 | 10164 |
| 2023-11-17 | 10.39 | $10.38 | 40003 |
| 2023-11-16 | 10.39 | $10.38 | 26122 |
| 2023-11-15 | 10.39 | $10.39 | 156 |
| 2023-11-14 | 10.38 | $10.38 | 17822 |
| 2023-11-13 | 10.38 | $10.38 | 16918 |
| 2023-11-10 | 10.38 | $10.38 | — |
| 2023-11-09 | 10.37 | $10.38 | 859 |
| 2023-11-08 | 10.37 | $10.38 | 10221 |
| 2023-11-07 | 10.37 | $10.38 | 36358 |
| 2023-11-06 | 10.36 | $10.36 | 100 |
| 2023-11-03 | 10.36 | $10.36 | — |
| 2023-11-02 | 10.36 | $10.36 | 153177 |
| 2023-11-01 | 10.36 | $10.36 | 628 |
| 2023-10-31 | 10.35 | $10.36 | 813 |
| 2023-10-30 | 10.35 | $10.36 | 10035 |
| 2023-10-27 | 10.35 | $10.35 | 153202 |
| 2023-10-26 | 10.35 | $10.35 | — |
| 2023-10-25 | 10.35 | $10.35 | — |
| 2023-10-24 | 10.35 | $10.35 | 101872 |
| 2023-10-23 | 10.34 | $10.34 | 23357 |
| 2023-10-20 | 10.34 | $10.34 | 202 |
| 2023-10-19 | 10.35 | $10.35 | 1281 |
| 2023-10-18 | 10.34 | $10.35 | 11338 |
| 2023-10-17 | 10.34 | $10.34 | 204729 |
| 2023-10-16 | 10.34 | $10.34 | 44895 |
| 2023-10-13 | 10.34 | $10.34 | 1007 |
| 2023-10-12 | 10.33 | $10.33 | 5718 |
| 2023-10-11 | 10.33 | $10.33 | 319 |
| 2023-10-10 | 10.33 | $10.33 | 8303 |
| 2023-10-09 | 10.33 | $10.33 | 120901 |
| 2023-10-06 | 10.33 | $10.33 | — |
| 2023-10-05 | 10.33 | $10.33 | — |
| 2023-10-04 | 10.33 | $10.33 | — |
| 2023-10-03 | 10.33 | $10.33 | 2699 |
| 2023-10-02 | 10.33 | $10.34 | 4064 |
| 2023-09-29 | 10.33 | $10.33 | — |
| 2023-09-28 | 10.33 | $10.33 | 37888 |
| 2023-09-27 | 10.32 | $10.32 | 253380 |
| 2023-09-26 | 10.32 | $10.32 | 2600 |
| 2023-09-25 | 10.32 | $10.32 | 1942 |
| 2023-09-22 | 10.32 | $10.31 | 21101 |
| 2023-09-21 | 10.32 | $10.31 | 5200 |
| 2023-09-20 | 10.32 | $10.31 | 84318 |
| 2023-09-19 | 10.32 | $10.31 | — |
| 2023-09-18 | 10.32 | $10.31 | 2911 |
| 2023-09-15 | 10.33 | $10.31 | 12815 |
| 2023-09-14 | 10.33 | $10.32 | 20406 |
| 2023-09-13 | 10.32 | $10.32 | 576 |
| 2023-09-12 | 10.32 | $10.31 | — |
| 2023-09-11 | 10.32 | $10.31 | 87630 |
| 2023-09-08 | 10.32 | $10.32 | 50000 |
| 2023-09-07 | 10.31 | $10.31 | 2020 |
| 2023-09-06 | 10.31 | $10.31 | — |
| 2023-09-05 | 10.30 | $10.31 | 304 |
| 2023-09-01 | 10.30 | $10.31 | 13033 |
| 2023-08-31 | 10.29 | $10.28 | 200 |
| 2023-08-30 | 10.29 | $10.28 | 438 |
| 2023-08-29 | 10.29 | $10.28 | 100 |
| 2023-08-28 | 10.29 | $10.28 | 3249 |
| 2023-08-25 | 10.29 | $10.30 | 9902 |
| 2023-08-24 | 10.28 | $10.29 | 16916 |
| 2023-08-23 | 10.27 | $10.27 | 82646 |
| 2023-08-22 | 10.27 | $10.27 | 465055 |
| 2023-08-21 | 10.26 | $10.27 | 303 |
| 2023-08-18 | 10.26 | $10.27 | 12100 |
| 2023-08-17 | 10.25 | $10.24 | 6781 |
| 2023-08-16 | 10.25 | $10.26 | 3020 |
| 2023-08-15 | 10.24 | $10.24 | — |
| 2023-08-14 | 10.24 | $10.24 | — |
| 2023-08-11 | 10.24 | $10.24 | 100 |
| 2023-08-10 | 10.24 | $10.24 | — |
| 2023-08-09 | 10.24 | $10.24 | — |
| 2023-08-08 | 10.24 | $10.24 | — |
| 2023-08-07 | 10.23 | $10.24 | — |
| 2023-08-04 | 10.23 | $10.24 | 830 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.18
2026-07-10
Close Price
$11.93
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.45
Average
58.05
Maximum
98.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-10 | 55.18 | $11.93 | — |
| 2026-07-02 | 55.18 | $11.93 | — |
| 2026-07-01 | 55.18 | $11.93 | — |
| 2026-06-30 | 55.18 | $11.93 | 3617 |
| 2026-06-29 | 58.33 | $11.99 | — |
| 2026-06-26 | 58.33 | $11.99 | — |
| 2026-06-25 | 58.33 | $11.99 | — |
| 2026-06-24 | 58.33 | $11.99 | 1354 |
| 2026-06-23 | 46.24 | $11.70 | 737 |
| 2026-06-22 | 64.69 | $12.00 | — |
| 2026-06-18 | 64.69 | $12.00 | 225 |
| 2026-06-17 | 42.68 | $11.68 | — |
| 2026-06-16 | 42.68 | $11.68 | — |
| 2026-06-15 | 42.68 | $11.68 | 192 |
| 2026-06-12 | 44.15 | $11.70 | 5555 |
| 2026-06-11 | 44.15 | $11.70 | — |
| 2026-06-10 | 44.15 | $11.70 | — |
| 2026-06-09 | 44.15 | $11.70 | — |
| 2026-06-08 | 44.15 | $11.70 | — |
| 2026-06-05 | 44.15 | $11.70 | 1126 |
| 2026-06-04 | 44.15 | $11.70 | — |
| 2026-06-03 | 44.15 | $11.70 | — |
| 2026-06-02 | 44.15 | $11.70 | 3325 |
| 2026-06-01 | 54.19 | $11.87 | 343 |
| 2026-05-29 | 41.57 | $11.70 | — |
| 2026-05-28 | 41.57 | $11.70 | — |
| 2026-05-27 | 41.57 | $11.70 | 507 |
| 2026-05-26 | 41.57 | $11.70 | 1169 |
| 2026-05-22 | 37.44 | $11.65 | 1179 |
| 2026-05-21 | 37.95 | $11.66 | 318 |
| 2026-05-20 | 40.02 | $11.70 | 1378 |
| 2026-05-19 | 40.02 | $11.70 | 1306 |
| 2026-05-18 | 40.02 | $11.70 | 1284 |
| 2026-05-15 | 40.02 | $11.70 | 800 |
| 2026-05-14 | 45.02 | $11.80 | 382 |
| 2026-05-13 | 45.02 | $11.80 | 2512 |
| 2026-05-12 | 38.81 | $11.71 | 4119 |
| 2026-05-11 | 36.54 | $11.68 | 27143 |
| 2026-05-08 | 52.59 | $11.94 | 5100 |
| 2026-05-07 | 54.33 | $11.96 | 2600 |
| 2026-05-06 | 54.33 | $11.96 | 3722 |
| 2026-05-05 | 56.01 | $11.98 | 341 |
| 2026-05-04 | 55.36 | $11.97 | 1324 |
| 2026-05-01 | 50.46 | $11.90 | 1 |
| 2026-04-30 | 50.46 | $11.90 | — |
| 2026-04-29 | 50.46 | $11.90 | 1113 |
| 2026-04-28 | 57.40 | $11.99 | — |
| 2026-04-27 | 57.40 | $11.99 | 1 |
| 2026-04-24 | 57.40 | $11.99 | 10 |
| 2026-04-23 | 57.40 | $11.99 | — |
| 2026-04-22 | 57.40 | $11.99 | 143 |
| 2026-04-21 | 47.46 | $11.83 | 428 |
| 2026-04-20 | 50.99 | $11.88 | 200 |
| 2026-04-17 | 50.99 | $11.88 | 241 |
| 2026-04-16 | 50.99 | $11.88 | 480 |
| 2026-04-15 | 50.36 | $11.87 | 4822 |
| 2026-04-14 | 51.62 | $11.89 | 900 |
| 2026-04-13 | 49.82 | $11.86 | 2100 |
| 2026-04-10 | 58.84 | $11.99 | 1400 |
| 2026-04-09 | 57.14 | $11.96 | 35600 |
| 2026-04-08 | 49.93 | $11.85 | 5200 |
| 2026-04-07 | 52.21 | $11.88 | 1048 |
| 2026-04-06 | 52.21 | $11.88 | 607 |
| 2026-04-02 | 52.21 | $11.88 | 800 |
| 2026-04-01 | 50.93 | $11.86 | 6400 |
| 2026-03-31 | 52.26 | $11.88 | 509 |
| 2026-03-30 | 53.59 | $11.90 | 1027 |
| 2026-03-27 | 53.59 | $11.90 | 1600 |
| 2026-03-26 | 50.76 | $11.85 | 1016 |
| 2026-03-25 | 50.19 | $11.84 | 1136 |
| 2026-03-24 | 50.19 | $11.84 | 3001 |
| 2026-03-23 | 49.66 | $11.83 | 808 |
| 2026-03-20 | 49.66 | $11.83 | 1300 |
| 2026-03-19 | 49.66 | $11.83 | 1406 |
| 2026-03-18 | 48.72 | $11.81 | 1809 |
| 2026-03-17 | 49.60 | $11.83 | 454 |
| 2026-03-16 | 49.60 | $11.83 | 400 |
| 2026-03-13 | 47.91 | $11.79 | 1759 |
| 2026-03-12 | 47.91 | $11.79 | 1600 |
| 2026-03-11 | 47.51 | $11.78 | 1041 |
| 2026-03-10 | 47.86 | $11.79 | 925 |
| 2026-03-09 | 47.49 | $11.78 | 1023 |
| 2026-03-06 | 46.42 | $11.75 | 2532 |
| 2026-03-05 | 47.65 | $11.79 | 2724 |
| 2026-03-04 | 48.56 | $11.82 | 8535 |
| 2026-03-03 | 46.28 | $11.75 | 2100 |
| 2026-03-02 | 44.95 | $11.71 | 1200 |
| 2026-02-27 | 47.17 | $11.79 | 3571 |
| 2026-02-26 | 45.90 | $11.75 | 5343 |
| 2026-02-25 | 46.97 | $11.79 | 2215 |
| 2026-02-24 | 44.51 | $11.71 | 3034 |
| 2026-02-23 | 46.03 | $11.77 | 3843 |
| 2026-02-20 | 47.84 | $11.84 | 1700 |
| 2026-02-19 | 46.70 | $11.80 | 8736 |
| 2026-02-18 | 46.70 | $11.80 | 4017 |
| 2026-02-17 | 46.70 | $11.80 | 1300 |
| 2026-02-13 | 46.45 | $11.79 | 1923 |
| 2026-02-12 | 45.73 | $11.76 | 3200 |
| 2026-02-11 | 46.33 | $11.79 | 1000 |
| 2026-02-10 | 46.33 | $11.79 | 2100 |
| 2026-02-09 | 45.90 | $11.77 | 3435 |
| 2026-02-06 | 45.90 | $11.77 | 3603 |
| 2026-02-05 | 46.07 | $11.78 | 3188 |
| 2026-02-04 | 45.13 | $11.73 | 14600 |
| 2026-02-03 | 44.58 | $11.70 | 6000 |
| 2026-02-02 | 44.05 | $11.67 | 8733 |
| 2026-01-30 | 44.05 | $11.67 | 13124 |
| 2026-01-29 | 44.44 | $11.70 | 11100 |
| 2026-01-28 | 44.81 | $11.73 | 6636 |
| 2026-01-27 | 45.29 | $11.77 | 26500 |
| 2026-01-26 | 43.86 | $11.67 | 29480 |
| 2026-01-23 | 43.97 | $11.68 | 18023 |
| 2026-01-22 | 43.97 | $11.68 | 13420 |
| 2026-01-21 | 43.85 | $11.67 | 45338 |
| 2026-01-20 | 43.94 | $11.68 | 46205 |
| 2026-01-16 | 45.41 | $11.84 | 73300 |
| 2026-01-15 | 45.68 | $11.87 | 64434 |
| 2026-01-14 | 45.95 | $11.90 | 84349 |
| 2026-01-13 | 46.80 | $12.00 | 88300 |
| 2026-01-12 | 47.05 | $12.03 | 92600 |
| 2026-01-09 | 49.19 | $12.29 | 111100 |
| 2026-01-08 | 50.63 | $12.46 | 123437 |
| 2026-01-07 | 56.33 | $13.08 | 231141 |
| 2026-01-06 | 71.64 | $14.32 | 238914 |
| 2026-01-05 | 88.62 | $15.24 | 380533 |
| 2026-01-02 | 85.89 | $14.45 | 541233 |
| 2025-12-31 | 84.84 | $14.21 | 675200 |
| 2025-12-30 | 59.40 | $12.08 | 17634 |
| 2025-12-29 | 57.15 | $12.01 | 8626 |
| 2025-12-26 | 56.50 | $11.99 | 19751 |
| 2025-12-24 | 54.86 | $11.94 | 111324 |
| 2025-12-23 | 60.00 | $12.06 | 69842 |
| 2025-12-22 | 48.56 | $11.76 | 5 |
| 2025-12-19 | 48.56 | $11.76 | 1 |
| 2025-12-18 | 48.56 | $11.76 | 8 |
| 2025-12-17 | 48.56 | $11.76 | 8 |
| 2025-12-16 | 48.56 | $11.76 | 1111 |
| 2025-12-15 | 48.18 | $11.75 | 511 |
| 2025-12-12 | 48.18 | $11.75 | 125 |
| 2025-12-11 | 48.18 | $11.75 | 2900 |
| 2025-12-10 | 53.27 | $11.90 | 4400 |
| 2025-12-09 | 46.46 | $11.71 | 440 |
| 2025-12-08 | 48.22 | $11.76 | 1 |
| 2025-12-05 | 48.22 | $11.76 | 2225 |
| 2025-12-04 | 45.23 | $11.68 | — |
| 2025-12-03 | 45.23 | $11.68 | — |
| 2025-12-02 | 45.23 | $11.68 | — |
| 2025-12-01 | 45.23 | $11.68 | 110 |
| 2025-11-28 | 51.95 | $11.90 | 79 |
| 2025-11-26 | 51.95 | $11.90 | — |
| 2025-11-25 | 51.95 | $11.90 | 105 |
| 2025-11-24 | 51.95 | $11.90 | 105 |
| 2025-11-21 | 51.95 | $11.90 | 5 |
| 2025-11-20 | 51.95 | $11.90 | — |
| 2025-11-19 | 51.95 | $11.90 | — |
| 2025-11-18 | 51.95 | $11.90 | 5 |
| 2025-11-17 | 51.95 | $11.90 | 5 |
| 2025-11-14 | 51.95 | $11.90 | 295 |
| 2025-11-13 | 51.95 | $11.90 | 295 |
| 2025-11-12 | 51.95 | $11.90 | 295 |
| 2025-11-11 | 51.95 | $11.90 | 2142 |
| 2025-11-10 | 65.59 | $12.50 | 82 |
| 2025-11-07 | 65.59 | $12.50 | 400 |
| 2025-11-06 | 48.20 | $11.65 | 484 |
| 2025-11-05 | 48.20 | $11.65 | 484 |
| 2025-11-04 | 48.20 | $11.65 | 484 |
| 2025-11-03 | 48.20 | $11.65 | 484 |
| 2025-10-31 | 48.20 | $11.65 | 500 |
| 2025-10-30 | 48.20 | $11.65 | 500 |
| 2025-10-29 | 48.20 | $11.65 | 300 |
| 2025-10-28 | 47.76 | $11.63 | 6026 |
| 2025-10-27 | 61.77 | $12.20 | 75 |
| 2025-10-24 | 61.77 | $12.20 | 4019 |
| 2025-10-23 | 48.66 | $11.65 | 400 |
| 2025-10-22 | 53.40 | $11.80 | 500 |
| 2025-10-21 | 53.40 | $11.80 | 1 |
| 2025-10-20 | 53.40 | $11.80 | 2500 |
| 2025-10-17 | 59.36 | $11.98 | 1635 |
| 2025-10-16 | 57.09 | $11.89 | 2139 |
| 2025-10-15 | 53.81 | $11.77 | 2 |
| 2025-10-14 | 53.81 | $11.77 | 3 |
| 2025-10-13 | 53.81 | $11.77 | 308 |
| 2025-10-10 | 53.31 | $11.75 | 600 |
| 2025-10-09 | 53.31 | $11.75 | — |
| 2025-10-08 | 53.31 | $11.75 | 1 |
| 2025-10-07 | 53.31 | $11.75 | 1 |
| 2025-10-06 | 53.31 | $11.75 | 990 |
| 2025-10-03 | 53.31 | $11.75 | 1000 |
| 2025-10-02 | 52.73 | $11.72 | 706 |
| 2025-10-01 | 52.36 | $11.70 | 2197 |
| 2025-09-30 | 50.52 | $11.60 | 5 |
| 2025-09-29 | 50.52 | $11.60 | 11956 |
| 2025-09-26 | 48.91 | $11.51 | 530 |
| 2025-09-25 | 58.54 | $11.99 | 603 |
| 2025-09-24 | 47.49 | $11.45 | 15 |
| 2025-09-23 | 47.49 | $11.45 | — |
| 2025-09-22 | 47.49 | $11.45 | 1440 |
| 2025-09-19 | 54.40 | $11.75 | 1712 |
| 2025-09-18 | 50.02 | $11.56 | 1537 |
| 2025-09-17 | 47.77 | $11.47 | 906 |
| 2025-09-16 | 52.25 | $11.65 | 307 |
| 2025-09-15 | 52.25 | $11.65 | 1000 |
| 2025-09-12 | 50.86 | $11.59 | 300 |
| 2025-09-11 | 50.17 | $11.56 | 195325 |
| 2025-09-10 | 44.79 | $11.34 | 705 |
| 2025-09-09 | 44.01 | $11.31 | 2400 |
| 2025-09-08 | 45.65 | $11.39 | 5500 |
| 2025-09-05 | 29.41 | $10.87 | 12033 |
| 2025-09-04 | 41.07 | $11.39 | 1 |
| 2025-09-03 | 41.07 | $11.39 | 13000 |
| 2025-09-02 | 19.45 | $11.00 | 133 |
| 2025-08-29 | 35.15 | $11.50 | 109900 |
| 2025-08-28 | 45.67 | $11.65 | 10800 |
| 2025-08-27 | 49.41 | $11.69 | 303 |
| 2025-08-26 | 49.41 | $11.69 | 135 |
| 2025-08-25 | 45.37 | $11.65 | 53007 |
| 2025-08-22 | 49.09 | $11.69 | 202 |
| 2025-08-21 | 44.78 | $11.65 | — |
| 2025-08-20 | 44.78 | $11.65 | 315 |
| 2025-08-19 | 48.49 | $11.69 | — |
| 2025-08-18 | 48.49 | $11.69 | 10 |
| 2025-08-15 | 48.49 | $11.69 | — |
| 2025-08-14 | 48.49 | $11.69 | 50 |
| 2025-08-13 | 48.49 | $11.69 | 5481 |
| 2025-08-12 | 48.49 | $11.69 | 5481 |
| 2025-08-11 | 91.66 | $12.00 | 723 |
| 2025-08-08 | 64.67 | $11.72 | 51 |
| 2025-08-07 | 64.67 | $11.72 | 51 |
| 2025-08-06 | 64.67 | $11.72 | 7 |
| 2025-08-05 | 64.67 | $11.72 | 7 |
| 2025-08-04 | 64.67 | $11.72 | 8 |
| 2025-08-01 | 64.67 | $11.72 | 1 |
| 2025-07-31 | 64.67 | $11.72 | 1 |
| 2025-07-30 | 64.67 | $11.72 | 1 |
| 2025-07-29 | 64.67 | $11.72 | 6 |
| 2025-07-28 | 64.67 | $11.72 | 6 |
| 2025-07-25 | 64.67 | $11.72 | 6 |
| 2025-07-24 | 64.67 | $11.72 | 6 |
| 2025-07-23 | 64.67 | $11.72 | 10 |
| 2025-07-22 | 64.67 | $11.72 | 2 |
| 2025-07-21 | 64.67 | $11.72 | — |
| 2025-07-18 | 64.67 | $11.72 | 2 |
| 2025-07-17 | 64.67 | $11.72 | 3 |
| 2025-07-16 | 64.67 | $11.72 | 3 |
| 2025-07-15 | 64.67 | $11.72 | 3 |
| 2025-07-14 | 64.67 | $11.72 | 3 |
| 2025-07-11 | 64.67 | $11.72 | 4 |
| 2025-07-10 | 64.67 | $11.72 | 3 |
| 2025-07-09 | 64.67 | $11.72 | — |
| 2025-07-08 | 64.67 | $11.72 | 3 |
| 2025-07-07 | 64.67 | $11.72 | 1 |
| 2025-07-03 | 64.67 | $11.72 | 1 |
| 2025-07-02 | 64.67 | $11.72 | — |
| 2025-07-01 | 64.67 | $11.72 | 9 |
| 2025-06-30 | 64.67 | $11.72 | 9 |
| 2025-06-27 | 64.67 | $11.72 | 1 |
| 2025-06-26 | 64.67 | $11.72 | 1 |
| 2025-06-25 | 64.67 | $11.72 | — |
| 2025-06-24 | 64.67 | $11.72 | 1 |
| 2025-06-23 | 64.67 | $11.72 | 6 |
| 2025-06-20 | 64.67 | $11.72 | — |
| 2025-06-18 | 64.67 | $11.72 | 6 |
| 2025-06-17 | 64.67 | $11.72 | 18 |
| 2025-06-16 | 64.67 | $11.72 | 1 |
| 2025-06-13 | 64.67 | $11.72 | 4 |
| 2025-06-12 | 64.67 | $11.72 | — |
| 2025-06-11 | 64.67 | $11.72 | 1 |
| 2025-06-10 | 64.67 | $11.72 | — |
| 2025-06-09 | 64.67 | $11.72 | 4 |
| 2025-06-06 | 64.67 | $11.72 | 4 |
| 2025-06-05 | 64.67 | $11.72 | 1549 |
| 2025-06-04 | 51.19 | $11.48 | 38 |
| 2025-06-03 | 51.19 | $11.48 | 78 |
| 2025-06-02 | 51.19 | $11.48 | 66 |
| 2025-05-30 | 51.19 | $11.48 | 51700 |
| 2025-05-29 | 52.55 | $11.50 | — |
| 2025-05-28 | 52.55 | $11.50 | 4 |
| 2025-05-27 | 52.55 | $11.50 | 12 |
| 2025-05-23 | 52.55 | $11.50 | 1 |
| 2025-05-22 | 52.55 | $11.50 | 401 |
| 2025-05-21 | 52.55 | $11.50 | 402 |
| 2025-05-20 | 51.61 | $11.48 | 1478 |
| 2025-05-19 | 52.10 | $11.49 | 731 |
| 2025-05-16 | 52.58 | $11.50 | 4200 |
| 2025-05-15 | 50.42 | $11.45 | 770 |
| 2025-05-14 | 52.70 | $11.50 | 3943 |
| 2025-05-13 | 52.70 | $11.50 | 2306 |
| 2025-05-12 | 88.95 | $12.00 | 1182 |
| 2025-05-09 | 82.92 | $11.73 | — |
| 2025-05-08 | 82.92 | $11.73 | 2043 |
| 2025-05-07 | 78.64 | $11.62 | 440 |
| 2025-05-06 | 88.19 | $11.67 | — |
| 2025-05-05 | 88.19 | $11.67 | 21711 |
| 2025-05-02 | 77.18 | $11.45 | — |
| 2025-05-01 | 77.18 | $11.45 | 905 |
| 2025-04-30 | 71.79 | $11.40 | — |
| 2025-04-29 | 71.79 | $11.40 | — |
| 2025-04-28 | 71.79 | $11.40 | — |
| 2025-04-25 | 71.79 | $11.40 | 2000 |
| 2025-04-24 | 71.79 | $11.40 | — |
| 2025-04-23 | 71.79 | $11.40 | 2807 |
| 2025-04-22 | 70.77 | $11.39 | 7915 |
| 2025-04-21 | 68.63 | $11.37 | — |
| 2025-04-17 | 68.63 | $11.37 | — |
| 2025-04-16 | 68.63 | $11.37 | — |
| 2025-04-15 | 68.63 | $11.37 | 12040 |
| 2025-04-14 | 66.63 | $11.35 | — |
| 2025-04-11 | 66.63 | $11.35 | 56100 |
| 2025-04-10 | 66.63 | $11.35 | 50626 |
| 2025-04-09 | 61.37 | $11.30 | 841 |
| 2025-04-08 | 74.83 | $11.36 | — |
| 2025-04-07 | 74.83 | $11.36 | 149 |
| 2025-04-04 | 67.27 | $11.29 | 3413 |
| 2025-04-03 | 70.13 | $11.30 | — |
| 2025-04-02 | 70.13 | $11.30 | — |
| 2025-04-01 | 70.13 | $11.30 | — |
| 2025-03-31 | 70.13 | $11.30 | — |
| 2025-03-28 | 70.13 | $11.30 | — |
| 2025-03-27 | 70.13 | $11.30 | — |
| 2025-03-26 | 70.13 | $11.30 | — |
| 2025-03-25 | 70.13 | $11.30 | — |
| 2025-03-24 | 70.13 | $11.30 | — |
| 2025-03-21 | 70.13 | $11.30 | — |
| 2025-03-20 | 70.13 | $11.30 | — |
| 2025-03-19 | 70.13 | $11.30 | — |
| 2025-03-18 | 70.13 | $11.30 | 68706 |
| 2025-03-17 | 63.82 | $11.22 | 7624 |
| 2025-03-14 | 39.51 | $11.06 | — |
| 2025-03-13 | 39.51 | $11.06 | 329 |
| 2025-03-12 | 41.07 | $11.07 | — |
| 2025-03-11 | 41.07 | $11.07 | 300 |
| 2025-03-10 | 41.07 | $11.07 | — |
| 2025-03-07 | 41.07 | $11.07 | — |
| 2025-03-06 | 41.07 | $11.07 | — |
| 2025-03-05 | 41.07 | $11.07 | 1700 |
| 2025-03-04 | 65.84 | $11.20 | 3600 |
| 2025-03-03 | 68.88 | $11.21 | 6496 |
| 2025-02-28 | 68.88 | $11.21 | 10000 |
| 2025-02-27 | 67.53 | $11.20 | 62110 |
| 2025-02-26 | 61.11 | $11.16 | — |
| 2025-02-25 | 61.11 | $11.16 | — |
| 2025-02-24 | 61.11 | $11.16 | — |
| 2025-02-21 | 61.11 | $11.16 | — |
| 2025-02-20 | 61.11 | $11.16 | — |
| 2025-02-19 | 61.11 | $11.16 | — |
| 2025-02-18 | 61.11 | $11.16 | — |
| 2025-02-14 | 61.11 | $11.16 | — |
| 2025-02-13 | 61.11 | $11.16 | — |
| 2025-02-12 | 61.11 | $11.16 | — |
| 2025-02-11 | 61.11 | $11.16 | — |
| 2025-02-10 | 61.11 | $11.16 | — |
| 2025-02-07 | 61.11 | $11.16 | — |
| 2025-02-06 | 61.11 | $11.16 | — |
| 2025-02-05 | 61.11 | $11.16 | — |
| 2025-02-04 | 61.11 | $11.16 | — |
| 2025-02-03 | 61.11 | $11.16 | — |
| 2025-01-31 | 61.11 | $11.16 | — |
| 2025-01-30 | 61.11 | $11.16 | — |
| 2025-01-29 | 61.11 | $11.16 | — |
| 2025-01-28 | 61.11 | $11.16 | 2012 |
| 2025-01-27 | 60.45 | $11.15 | — |
| 2025-01-24 | 60.45 | $11.15 | 730 |
| 2025-01-23 | 54.06 | $11.06 | 224 |
| 2025-01-22 | 53.26 | $11.05 | — |
| 2025-01-21 | 53.26 | $11.05 | — |
| 2025-01-17 | 53.26 | $11.05 | — |
| 2025-01-16 | 53.26 | $11.05 | 16 |
| 2025-01-15 | 53.26 | $11.05 | — |
| 2025-01-14 | 53.26 | $11.05 | — |
| 2025-01-13 | 53.26 | $11.05 | — |
| 2025-01-10 | 53.26 | $11.05 | 800 |
| 2025-01-08 | 52.16 | $11.03 | 200 |
| 2025-01-07 | 46.81 | $10.94 | — |
| 2025-01-06 | 46.81 | $10.94 | — |
| 2025-01-03 | 46.81 | $10.94 | — |
| 2025-01-02 | 46.81 | $10.94 | 110 |
| 2024-12-31 | 46.81 | $10.94 | — |
| 2024-12-30 | 46.81 | $10.94 | — |
| 2024-12-27 | 46.81 | $10.94 | 207 |
| 2024-12-26 | 46.81 | $10.94 | — |
| 2024-12-24 | 46.81 | $10.94 | — |
| 2024-12-23 | 46.81 | $10.94 | — |
| 2024-12-20 | 46.81 | $10.94 | 210 |
| 2024-12-19 | 46.81 | $10.94 | — |
| 2024-12-18 | 46.81 | $10.94 | — |
| 2024-12-17 | 46.81 | $10.94 | — |
| 2024-12-16 | 46.81 | $10.94 | 2900 |
| 2024-12-13 | 46.81 | $10.94 | 842 |
| 2024-12-12 | 48.40 | $11.00 | 1910 |
| 2024-12-11 | 48.93 | $11.02 | 109 |
| 2024-12-10 | 51.03 | $11.10 | 201 |
| 2024-12-09 | 51.03 | $11.10 | 6149 |
| 2024-12-06 | 47.18 | $10.95 | 900 |
| 2024-12-05 | 56.46 | $11.28 | 2606 |
| 2024-12-04 | 51.83 | $11.11 | 400 |
| 2024-12-03 | 52.14 | $11.12 | 6151 |
| 2024-12-02 | 51.86 | $11.11 | — |
| 2024-11-29 | 51.86 | $11.11 | — |
| 2024-11-27 | 51.86 | $11.11 | 6100 |
| 2024-11-26 | 51.63 | $11.10 | — |
| 2024-11-25 | 51.63 | $11.10 | 3537 |
| 2024-11-22 | 51.63 | $11.10 | 3700 |
| 2024-11-21 | 51.63 | $11.10 | 3801 |
| 2024-11-20 | 51.83 | $11.11 | 24808 |
| 2024-11-19 | 60.39 | $11.48 | 8924 |
| 2024-11-18 | 56.92 | $11.29 | 16445 |
| 2024-11-15 | 98.21 | $12.25 | 4200 |
| 2024-11-14 | 93.81 | $11.26 | 3800 |
| 2024-11-13 | 59.17 | $10.90 | — |
| 2024-11-12 | 59.17 | $10.90 | — |
| 2024-11-11 | 59.17 | $10.90 | — |
| 2024-11-08 | 59.17 | $10.90 | — |
| 2024-11-07 | 59.17 | $10.90 | — |
| 2024-11-06 | 59.17 | $10.90 | — |
| 2024-11-05 | 59.17 | $10.90 | — |
| 2024-11-04 | 59.17 | $10.90 | — |
| 2024-11-01 | 59.17 | $10.90 | — |
| 2024-10-31 | 59.17 | $10.90 | — |
| 2024-10-30 | 59.17 | $10.90 | — |
| 2024-10-29 | 59.17 | $10.90 | — |
| 2024-10-28 | 59.17 | $10.90 | — |
| 2024-10-25 | 59.17 | $10.90 | 19678 |
| 2024-10-24 | 64.02 | $10.91 | — |
| 2024-10-23 | 64.02 | $10.91 | — |
| 2024-10-22 | 64.02 | $10.91 | — |
| 2024-10-21 | 64.02 | $10.91 | 8743 |
| 2024-10-18 | 64.02 | $10.91 | 93300 |
| 2024-10-17 | 64.02 | $10.91 | 259000 |
| 2024-10-16 | 61.72 | $10.90 | 24100 |
| 2024-10-15 | 65.72 | $10.91 | 37914 |
| 2024-10-14 | 63.47 | $10.90 | — |
| 2024-10-11 | 63.47 | $10.90 | 115909 |
| 2024-10-10 | 63.47 | $10.90 | 1.1M |
| 2024-10-09 | 67.25 | $10.91 | 3020 |
| 2024-10-08 | 65.29 | $10.90 | 257419 |
| 2024-10-07 | 63.19 | $10.89 | 405 |
| 2024-10-04 | 60.94 | $10.88 | — |
| 2024-10-03 | 60.94 | $10.88 | 18510 |
| 2024-10-02 | 58.67 | $10.87 | — |
| 2024-10-01 | 58.67 | $10.87 | 100 |
| 2024-09-30 | 58.67 | $10.87 | 374220 |
| 2024-09-27 | 58.67 | $10.87 | — |
| 2024-09-26 | 58.67 | $10.87 | 37716 |
| 2024-09-25 | 61.43 | $10.88 | 38800 |
| 2024-09-24 | 59.62 | $10.87 | 7019 |
| 2024-09-23 | 57.74 | $10.86 | 1010 |
| 2024-09-20 | 60.42 | $10.87 | — |
| 2024-09-19 | 60.42 | $10.87 | 3300 |
| 2024-09-18 | 60.42 | $10.87 | 1900 |
| 2024-09-17 | 60.42 | $10.87 | 914 |
| 2024-09-16 | 57.18 | $10.85 | — |
| 2024-09-13 | 57.18 | $10.85 | 4301 |
| 2024-09-12 | 57.18 | $10.85 | 22809 |
| 2024-09-11 | 55.63 | $10.84 | 10335 |
| 2024-09-10 | 57.62 | $10.85 | 23612 |
| 2024-09-09 | 59.64 | $10.86 | 2100 |
| 2024-09-06 | 58.25 | $10.85 | — |
| 2024-09-05 | 58.25 | $10.85 | 300 |
| 2024-09-04 | 55.47 | $10.83 | 300 |
| 2024-09-03 | 55.47 | $10.83 | 4036 |
| 2024-08-30 | 65.26 | $10.88 | 123 |
| 2024-08-29 | 56.51 | $10.82 | 708 |
| 2024-08-28 | 56.51 | $10.82 | 4295 |
| 2024-08-27 | 56.51 | $10.82 | 5637 |
| 2024-08-26 | 63.35 | $10.85 | 634000 |
| 2024-08-23 | 58.59 | $10.82 | 183200 |
| 2024-08-22 | 56.81 | $10.81 | 5716 |
| 2024-08-21 | 67.88 | $10.85 | 2428 |
| 2024-08-20 | 62.70 | $10.82 | 195700 |
| 2024-08-19 | 66.07 | $10.83 | 3829 |
| 2024-08-16 | 62.21 | $10.81 | 700 |
| 2024-08-15 | 65.77 | $10.82 | 13836 |
| 2024-08-14 | 63.80 | $10.81 | 109928 |
| 2024-08-13 | 59.37 | $10.79 | 9100 |
| 2024-08-12 | 63.04 | $10.80 | 1300 |
| 2024-08-09 | 66.97 | $10.81 | — |
| 2024-08-08 | 66.97 | $10.81 | — |
| 2024-08-07 | 66.97 | $10.81 | 900 |
| 2024-08-06 | 63.01 | $10.79 | 300100 |
| 2024-08-05 | 63.01 | $10.79 | 6500 |
| 2024-08-02 | 66.61 | $10.80 | 2136 |
| 2024-08-01 | 62.55 | $10.78 | 700 |
| 2024-07-31 | 62.55 | $10.78 | 141100 |
| 2024-07-30 | 66.18 | $10.79 | 222901 |
| 2024-07-29 | 61.99 | $10.77 | — |
| 2024-07-26 | 61.99 | $10.77 | 3715 |
| 2024-07-25 | 69.80 | $10.79 | 99200 |
| 2024-07-24 | 65.69 | $10.77 | — |
| 2024-07-23 | 65.69 | $10.77 | 6729 |
| 2024-07-22 | 63.45 | $10.76 | — |
| 2024-07-19 | 63.45 | $10.76 | — |
| 2024-07-18 | 63.45 | $10.76 | — |
| 2024-07-17 | 63.45 | $10.76 | 519 |
| 2024-07-16 | 63.45 | $10.76 | 112431 |
| 2024-07-15 | 61.50 | $10.75 | 226108 |
| 2024-07-12 | 64.78 | $10.76 | 7821 |
| 2024-07-11 | 62.90 | $10.75 | 109702 |
| 2024-07-10 | 60.92 | $10.74 | 880 |
| 2024-07-09 | 60.92 | $10.74 | 209038 |
| 2024-07-08 | 60.92 | $10.74 | 4243 |
| 2024-07-05 | 63.84 | $10.75 | 52957 |
| 2024-07-03 | 60.22 | $10.73 | 5382 |
| 2024-07-02 | 58.23 | $10.72 | — |
| 2024-07-01 | 58.23 | $10.72 | 40025 |
| 2024-06-28 | 58.23 | $10.72 | 24737 |
| 2024-06-27 | 58.23 | $10.72 | 30632 |
| 2024-06-26 | 58.23 | $10.72 | 60177 |
| 2024-06-25 | 58.23 | $10.72 | — |
| 2024-06-24 | 58.23 | $10.72 | 2007 |
| 2024-06-21 | 60.34 | $10.73 | 2268 |
| 2024-06-20 | 58.92 | $10.72 | 13073 |
| 2024-06-18 | 58.92 | $10.72 | 75782 |
| 2024-06-17 | 52.87 | $10.68 | 2507 |
| 2024-06-14 | 70.04 | $10.75 | 9100 |
| 2024-06-13 | 61.57 | $10.70 | 101246 |
| 2024-06-12 | 61.57 | $10.70 | — |
| 2024-06-11 | 60.56 | $10.70 | 5197 |
| 2024-06-10 | 59.56 | $10.69 | 838 |
| 2024-06-07 | 59.56 | $10.69 | 10826 |
| 2024-06-06 | 57.60 | $10.68 | 159752 |
| 2024-06-05 | 56.57 | $10.67 | 4819 |
| 2024-06-04 | 57.94 | $10.68 | 8094 |
| 2024-06-03 | 56.01 | $10.67 | 1123 |
| 2024-05-31 | 56.01 | $10.67 | 11946 |
| 2024-05-30 | 58.40 | $10.68 | 100 |
| 2024-05-29 | 58.40 | $10.68 | 100 |
| 2024-05-28 | 57.59 | $10.68 | 2005 |
| 2024-05-24 | 55.07 | $10.66 | 54785 |
| 2024-05-23 | 60.78 | $10.69 | 721 |
| 2024-05-22 | 58.33 | $10.67 | 5126 |
| 2024-05-21 | 60.73 | $10.68 | 1008 |
| 2024-05-20 | 59.12 | $10.67 | 4587 |
| 2024-05-17 | 61.51 | $10.68 | 50402 |
| 2024-05-16 | 57.03 | $10.65 | 812 |
| 2024-05-15 | 56.52 | $10.65 | 16813 |
| 2024-05-14 | 54.74 | $10.64 | 1928 |
| 2024-05-13 | 55.82 | $10.65 | 1270 |
| 2024-05-10 | 51.24 | $10.62 | 173 |
| 2024-05-09 | 60.83 | $10.66 | 879 |
| 2024-05-08 | 57.01 | $10.64 | 2935 |
| 2024-05-07 | 61.27 | $10.66 | 10213 |
| 2024-05-06 | 60.33 | $10.65 | 8698 |
| 2024-05-03 | 66.44 | $10.67 | 1605 |
| 2024-05-02 | 77.67 | $10.70 | 6206 |
| 2024-05-01 | 67.11 | $10.64 | 12858 |
| 2024-04-30 | 67.11 | $10.64 | 7604 |
| 2024-04-29 | 67.11 | $10.64 | 337164 |
| 2024-04-26 | 64.73 | $10.63 | 233224 |
| 2024-04-25 | 62.13 | $10.62 | 60824 |
| 2024-04-24 | 62.13 | $10.62 | 82216 |
| 2024-04-23 | 59.42 | $10.61 | 2558 |
| 2024-04-22 | 59.42 | $10.61 | 327 |
| 2024-04-19 | 56.63 | $10.60 | 42408 |
| 2024-04-18 | 62.79 | $10.62 | 9268 |
| 2024-04-17 | 65.03 | $10.62 | 29544 |
| 2024-04-16 | 65.03 | $10.62 | 95165 |
| 2024-04-15 | 65.03 | $10.62 | 17660 |
| 2024-04-12 | 62.75 | $10.61 | 1307 |
| 2024-04-11 | 62.75 | $10.61 | 1966 |
| 2024-04-10 | 62.75 | $10.61 | 161348 |
| 2024-04-09 | 60.55 | $10.60 | 5685 |
| 2024-04-08 | 60.55 | $10.60 | 5809 |
| 2024-04-05 | 60.55 | $10.60 | 7725 |
| 2024-04-04 | 60.55 | $10.60 | 178467 |
| 2024-04-03 | 55.14 | $10.58 | 560 |
| 2024-04-02 | 51.44 | $10.56 | 2643 |
| 2024-04-01 | 57.48 | $10.58 | 3253 |
| 2024-03-28 | 57.48 | $10.58 | 24050 |
| 2024-03-27 | 57.48 | $10.58 | 33233 |
| 2024-03-26 | 57.48 | $10.58 | 45035 |
| 2024-03-25 | 55.30 | $10.57 | 75650 |
| 2024-03-22 | 58.13 | $10.58 | 29480 |
| 2024-03-21 | 57.08 | $10.58 | 17217 |
| 2024-03-20 | 58.47 | $10.58 | 101987 |
| 2024-03-19 | 56.46 | $10.57 | 111231 |
| 2024-03-18 | 59.18 | $10.58 | 8188 |
| 2024-03-15 | 59.18 | $10.58 | 455 |
| 2024-03-14 | 59.18 | $10.58 | 133671 |
| 2024-03-13 | 53.48 | $10.55 | 1072 |
| 2024-03-12 | 58.64 | $10.57 | — |
| 2024-03-11 | 58.64 | $10.57 | — |
| 2024-03-08 | 57.70 | $10.57 | 4317 |
| 2024-03-07 | 56.78 | $10.56 | 626 |
| 2024-03-06 | 55.09 | $10.55 | 594 |
| 2024-03-05 | 59.76 | $10.57 | 193 |
| 2024-03-04 | 59.76 | $10.57 | 3236 |
| 2024-03-01 | 57.18 | $10.56 | 8107 |
| 2024-02-29 | 56.29 | $10.55 | 106645 |
| 2024-02-28 | 54.49 | $10.54 | 60113 |
| 2024-02-27 | 59.11 | $10.56 | 45916 |
| 2024-02-26 | 59.11 | $10.56 | 62797 |
| 2024-02-23 | 57.48 | $10.55 | 50352 |
| 2024-02-22 | 59.74 | $10.56 | 146944 |
| 2024-02-21 | 56.49 | $10.54 | 612 |
| 2024-02-20 | 58.74 | $10.55 | 18820 |
| 2024-02-16 | 57.12 | $10.54 | 5532 |
| 2024-02-15 | 57.20 | $10.54 | 3218 |
| 2024-02-14 | 59.22 | $10.55 | 1492 |
| 2024-02-13 | 57.75 | $10.54 | 3033 |
| 2024-02-12 | 57.75 | $10.54 | 4541 |
| 2024-02-09 | 57.75 | $10.54 | 2613 |
| 2024-02-08 | 57.75 | $10.54 | 633151 |
| 2024-02-07 | 61.37 | $10.56 | 12771 |
| 2024-02-06 | 57.58 | $10.53 | — |
| 2024-02-05 | 57.58 | $10.53 | 8340 |
| 2024-02-02 | 61.19 | $10.55 | 15786 |
| 2024-02-01 | 63.07 | $10.56 | 46970 |
| 2024-01-31 | 60.78 | $10.54 | 9964 |
| 2024-01-30 | 58.97 | $10.53 | 156149 |
| 2024-01-29 | 58.36 | $10.52 | 22203 |
| 2024-01-26 | 65.78 | $10.56 | 10307 |
| 2024-01-25 | 65.78 | $10.56 | 7969 |
| 2024-01-24 | 60.05 | $10.51 | 19374 |
| 2024-01-23 | 84.13 | $10.60 | 3522 |
| 2024-01-22 | 72.48 | $10.50 | 12042 |
| 2024-01-19 | 70.42 | $10.49 | 19641 |
| 2024-01-18 | 70.42 | $10.49 | 11014 |
| 2024-01-17 | 68.27 | $10.48 | — |
| 2024-01-16 | 68.27 | $10.48 | 100082 |
| 2024-01-12 | 66.05 | $10.47 | 292630 |
| 2024-01-11 | 82.53 | $10.50 | 4292 |
| 2024-01-10 | 77.10 | $10.47 | 30188 |
| 2024-01-09 | 73.14 | $10.46 | 2193 |
| 2024-01-08 | 77.38 | $10.46 | — |
| 2024-01-05 | 77.38 | $10.46 | — |
| 2024-01-04 | 77.12 | $10.46 | 234 |
| 2024-01-03 | 67.74 | $10.43 | — |
| 2024-01-02 | 67.74 | $10.43 | — |
| 2023-12-29 | 67.74 | $10.43 | — |
| 2023-12-28 | 67.74 | $10.43 | — |
| 2023-12-27 | 67.74 | $10.43 | 263 |
| 2023-12-26 | 67.74 | $10.43 | — |
| 2023-12-22 | 67.74 | $10.43 | — |
| 2023-12-21 | 67.74 | $10.43 | 2994 |
| 2023-12-20 | 67.74 | $10.43 | — |
| 2023-12-19 | 66.94 | $10.43 | 10688 |
| 2023-12-18 | 64.70 | $10.42 | — |
| 2023-12-15 | 64.70 | $10.42 | 100 |
| 2023-12-14 | 64.70 | $10.42 | 134568 |
| 2023-12-13 | 61.64 | $10.41 | 5000 |
| 2023-12-12 | 61.64 | $10.41 | 4780 |
| 2023-12-11 | 58.39 | $10.40 | 18723 |
| 2023-12-08 | 69.60 | $10.42 | 105977 |
| 2023-12-07 | 69.60 | $10.42 | 711 |
| 2023-12-06 | 66.71 | $10.41 | 16768 |
| 2023-12-05 | 63.42 | $10.40 | 11241 |
| 2023-12-04 | 63.42 | $10.40 | 45260 |
| 2023-12-01 | 60.22 | $10.39 | 689 |
| 2023-11-30 | 82.23 | $10.42 | 11904 |
| 2023-11-29 | 82.23 | $10.42 | — |
| 2023-11-28 | 82.23 | $10.42 | 227 |
| 2023-11-27 | 77.33 | $10.40 | 6930 |
| 2023-11-24 | 73.91 | $10.39 | — |
| 2023-11-22 | 73.91 | $10.39 | 8331 |
| 2023-11-21 | 73.91 | $10.39 | 36842 |
| 2023-11-20 | 73.91 | $10.39 | 10164 |
| 2023-11-17 | 70.26 | $10.38 | 40003 |
| 2023-11-16 | 70.26 | $10.38 | 26122 |
| 2023-11-15 | 80.41 | $10.39 | 156 |
| 2023-11-14 | 77.30 | $10.38 | 17822 |
| 2023-11-13 | 77.30 | $10.38 | 16918 |
| 2023-11-10 | 77.30 | $10.38 | — |
| 2023-11-09 | 77.30 | $10.38 | 859 |
| 2023-11-08 | 77.30 | $10.38 | 10221 |
| 2023-11-07 | 77.30 | $10.38 | 36358 |
| 2023-11-06 | 70.36 | $10.36 | 100 |
| 2023-11-03 | 70.36 | $10.36 | — |
| 2023-11-02 | 70.36 | $10.36 | 153177 |
| 2023-11-01 | 68.29 | $10.36 | 628 |
| 2023-10-31 | 68.29 | $10.36 | 813 |
| 2023-10-30 | 68.29 | $10.36 | 10035 |
| 2023-10-27 | 66.26 | $10.35 | 153202 |
| 2023-10-26 | 66.26 | $10.35 | — |
| 2023-10-25 | 66.26 | $10.35 | — |
| 2023-10-24 | 66.26 | $10.35 | 101872 |
| 2023-10-23 | 62.34 | $10.34 | 23357 |
| 2023-10-20 | 62.34 | $10.34 | 202 |
| 2023-10-19 | 69.64 | $10.35 | 1281 |
| 2023-10-18 | 69.64 | $10.35 | 11338 |
| 2023-10-17 | 66.06 | $10.34 | 204729 |
| 2023-10-16 | 66.06 | $10.34 | 44895 |
| 2023-10-13 | 66.06 | $10.34 | 1007 |
| 2023-10-12 | 62.23 | $10.33 | 5718 |
| 2023-10-11 | 62.23 | $10.33 | 319 |
| 2023-10-10 | 62.23 | $10.33 | 8303 |
| 2023-10-09 | 62.23 | $10.33 | 120901 |
| 2023-10-06 | 62.23 | $10.33 | — |
| 2023-10-05 | 62.23 | $10.33 | — |
| 2023-10-04 | 62.23 | $10.33 | — |
| 2023-10-03 | 62.23 | $10.33 | 2699 |
| 2023-10-02 | 67.21 | $10.34 | 4064 |
| 2023-09-29 | 64.51 | $10.33 | — |
| 2023-09-28 | 64.51 | $10.33 | 37888 |
| 2023-09-27 | 61.63 | $10.32 | 253380 |
| 2023-09-26 | 63.24 | $10.32 | 2600 |
| 2023-09-25 | 62.31 | $10.32 | 1942 |
| 2023-09-22 | 59.33 | $10.31 | 21101 |
| 2023-09-21 | 59.33 | $10.31 | 5200 |
| 2023-09-20 | 59.33 | $10.31 | 84318 |
| 2023-09-19 | 59.33 | $10.31 | — |
| 2023-09-18 | 59.33 | $10.31 | 2911 |
| 2023-09-15 | 59.33 | $10.31 | 12815 |
| 2023-09-14 | 62.99 | $10.32 | 20406 |
| 2023-09-13 | 62.99 | $10.32 | 576 |
| 2023-09-12 | 60.81 | $10.31 | — |
| 2023-09-11 | 60.81 | $10.31 | 87630 |
| 2023-09-08 | 64.22 | $10.32 | 50000 |
| 2023-09-07 | 62.20 | $10.31 | 2020 |
| 2023-09-06 | 62.20 | $10.31 | — |
| 2023-09-05 | 62.20 | $10.31 | 304 |
| 2023-09-01 | 62.20 | $10.31 | 13033 |
| 2023-08-31 | 56.18 | $10.28 | 200 |
| 2023-08-30 | 56.18 | $10.28 | 438 |
| 2023-08-29 | 56.18 | $10.28 | 100 |
| 2023-08-28 | 56.18 | $10.28 | 3249 |
| 2023-08-25 | 61.50 | $10.30 | 9902 |
| 2023-08-24 | 59.17 | $10.29 | 16916 |
| 2023-08-23 | 55.70 | $10.27 | 82646 |
| 2023-08-22 | 55.70 | $10.27 | 465055 |
| 2023-08-21 | 55.70 | $10.27 | 303 |
| 2023-08-18 | 55.70 | $10.27 | 12100 |
| 2023-08-17 | 49.65 | $10.24 | 6781 |
| 2023-08-16 | 54.35 | $10.26 | 3020 |
| 2023-08-15 | 49.84 | $10.24 | — |
| 2023-08-14 | 49.84 | $10.24 | — |
| 2023-08-11 | 49.84 | $10.24 | 100 |
| 2023-08-10 | 49.84 | $10.24 | — |
| 2023-08-09 | 49.84 | $10.24 | — |
| 2023-08-08 | 49.84 | $10.24 | — |
| 2023-08-07 | 49.84 | $10.24 | — |
| 2023-08-04 | 49.84 | $10.24 | 830 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.86
2026-07-10
Close Price
$11.93
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-10 | -42.86 | $11.93 | — |
| 2026-07-02 | -42.86 | $11.93 | — |
| 2026-07-01 | -42.86 | $11.93 | — |
| 2026-06-30 | -42.86 | $11.93 | 3617 |
| 2026-06-29 | -30.61 | $11.99 | — |
| 2026-06-26 | -30.61 | $11.99 | — |
| 2026-06-25 | -30.61 | $11.99 | — |
| 2026-06-24 | -30.61 | $11.99 | 1354 |
| 2026-06-23 | -75.00 | $11.70 | 737 |
| 2026-06-22 | 0.00 | $12.00 | — |
| 2026-06-18 | 0.00 | $12.00 | 225 |
| 2026-06-17 | -70.37 | $11.68 | — |
| 2026-06-16 | -70.37 | $11.68 | — |
| 2026-06-15 | -70.37 | $11.68 | 192 |
| 2026-06-12 | -62.96 | $11.70 | 5555 |
| 2026-06-11 | -62.96 | $11.70 | — |
| 2026-06-10 | -62.96 | $11.70 | — |
| 2026-06-09 | -62.96 | $11.70 | — |
| 2026-06-08 | -42.50 | $11.70 | — |
| 2026-06-05 | -53.06 | $11.70 | 1126 |
| 2026-06-04 | -53.06 | $11.70 | — |
| 2026-06-03 | -54.90 | $11.70 | — |
| 2026-06-02 | -54.90 | $11.70 | 3325 |
| 2026-06-01 | -23.08 | $11.87 | 343 |
| 2026-05-29 | -55.77 | $11.70 | — |
| 2026-05-28 | -55.77 | $11.70 | — |
| 2026-05-27 | -55.77 | $11.70 | 507 |
| 2026-05-26 | -55.77 | $11.70 | 1169 |
| 2026-05-22 | -65.38 | $11.65 | 1179 |
| 2026-05-21 | -63.46 | $11.66 | 318 |
| 2026-05-20 | -55.77 | $11.70 | 1378 |
| 2026-05-19 | -55.77 | $11.70 | 1306 |
| 2026-05-18 | -55.77 | $11.70 | 1284 |
| 2026-05-15 | -55.77 | $11.70 | 800 |
| 2026-05-14 | -36.54 | $11.80 | 382 |
| 2026-05-13 | -36.54 | $11.80 | 2512 |
| 2026-05-12 | -60.00 | $11.71 | 4119 |
| 2026-05-11 | -65.00 | $11.68 | 27143 |
| 2026-05-08 | -43.33 | $11.94 | 5100 |
| 2026-05-07 | -36.67 | $11.96 | 2600 |
| 2026-05-06 | -48.65 | $11.96 | 3722 |
| 2026-05-05 | -40.00 | $11.98 | 341 |
| 2026-05-04 | -42.50 | $11.97 | 1324 |
| 2026-05-01 | -60.00 | $11.90 | 1 |
| 2026-04-30 | -60.00 | $11.90 | — |
| 2026-04-29 | -60.00 | $11.90 | 1113 |
| 2026-04-28 | -37.50 | $11.99 | — |
| 2026-04-27 | -37.50 | $11.99 | 1 |
| 2026-04-24 | -37.50 | $11.99 | 10 |
| 2026-04-23 | -37.50 | $11.99 | — |
| 2026-04-22 | -35.71 | $11.99 | 143 |
| 2026-04-21 | -72.09 | $11.83 | 428 |
| 2026-04-20 | -60.47 | $11.88 | 200 |
| 2026-04-17 | -59.09 | $11.88 | 241 |
| 2026-04-16 | -56.52 | $11.88 | 480 |
| 2026-04-15 | -58.70 | $11.87 | 4822 |
| 2026-04-14 | -51.02 | $11.89 | 900 |
| 2026-04-13 | -57.14 | $11.86 | 2100 |
| 2026-04-10 | -30.61 | $11.99 | 1400 |
| 2026-04-09 | -34.62 | $11.96 | 35600 |
| 2026-04-08 | -17.86 | $11.85 | 5200 |
| 2026-04-07 | -7.14 | $11.88 | 1048 |
| 2026-04-06 | -7.14 | $11.88 | 607 |
| 2026-04-02 | -7.14 | $11.88 | 800 |
| 2026-04-01 | -14.29 | $11.86 | 6400 |
| 2026-03-31 | -7.14 | $11.88 | 509 |
| 2026-03-30 | 0.00 | $11.90 | 1027 |
| 2026-03-27 | 0.00 | $11.90 | 1600 |
| 2026-03-26 | 0.00 | $11.85 | 1016 |
| 2026-03-25 | -4.35 | $11.84 | 1136 |
| 2026-03-24 | -4.35 | $11.84 | 3001 |
| 2026-03-23 | -4.55 | $11.83 | 808 |
| 2026-03-20 | -4.55 | $11.83 | 1300 |
| 2026-03-19 | -4.55 | $11.83 | 1406 |
| 2026-03-18 | -13.64 | $11.81 | 1809 |
| 2026-03-17 | -19.23 | $11.83 | 454 |
| 2026-03-16 | -22.22 | $11.83 | 400 |
| 2026-03-13 | -37.04 | $11.79 | 1759 |
| 2026-03-12 | -37.04 | $11.79 | 1600 |
| 2026-03-11 | -44.00 | $11.78 | 1041 |
| 2026-03-10 | -40.00 | $11.79 | 925 |
| 2026-03-09 | -44.00 | $11.78 | 1023 |
| 2026-03-06 | -56.00 | $11.75 | 2532 |
| 2026-03-05 | -41.67 | $11.79 | 2724 |
| 2026-03-04 | -31.82 | $11.82 | 8535 |
| 2026-03-03 | -63.64 | $11.75 | 2100 |
| 2026-03-02 | -81.82 | $11.71 | 1200 |
| 2026-02-27 | -45.45 | $11.79 | 3571 |
| 2026-02-26 | -63.64 | $11.75 | 5343 |
| 2026-02-25 | -45.45 | $11.79 | 2215 |
| 2026-02-24 | -88.57 | $11.71 | 3034 |
| 2026-02-23 | -69.44 | $11.77 | 3843 |
| 2026-02-20 | -50.00 | $11.84 | 1700 |
| 2026-02-19 | -61.11 | $11.80 | 8736 |
| 2026-02-18 | -61.11 | $11.80 | 4017 |
| 2026-02-17 | -61.11 | $11.80 | 1300 |
| 2026-02-13 | -74.51 | $11.79 | 1923 |
| 2026-02-12 | -83.05 | $11.76 | 3200 |
| 2026-02-11 | -77.97 | $11.79 | 1000 |
| 2026-02-10 | -77.97 | $11.79 | 2100 |
| 2026-02-09 | -81.67 | $11.77 | 3435 |
| 2026-02-06 | -89.91 | $11.77 | 3603 |
| 2026-02-05 | -91.04 | $11.78 | 3188 |
| 2026-02-04 | -97.11 | $11.73 | 14600 |
| 2026-02-03 | -99.00 | $11.70 | 6000 |
| 2026-02-02 | -99.75 | $11.67 | 8733 |
| 2026-01-30 | -99.76 | $11.67 | 13124 |
| 2026-01-29 | -99.06 | $11.70 | 11100 |
| 2026-01-28 | -98.35 | $11.73 | 6636 |
| 2026-01-27 | -97.41 | $11.77 | 26500 |
| 2026-01-26 | -99.76 | $11.67 | 29480 |
| 2026-01-23 | -99.53 | $11.68 | 18023 |
| 2026-01-22 | -99.53 | $11.68 | 13420 |
| 2026-01-21 | -99.76 | $11.67 | 45338 |
| 2026-01-20 | -99.76 | $11.68 | 46205 |
| 2026-01-16 | -98.07 | $11.84 | 73300 |
| 2026-01-15 | -97.34 | $11.87 | 64434 |
| 2026-01-14 | -96.39 | $11.90 | 84349 |
| 2026-01-13 | -93.98 | $12.00 | 88300 |
| 2026-01-12 | -93.25 | $12.03 | 92600 |
| 2026-01-09 | -86.99 | $12.29 | 111100 |
| 2026-01-08 | -82.89 | $12.46 | 123437 |
| 2026-01-07 | -67.30 | $13.08 | 231141 |
| 2026-01-06 | -37.71 | $14.32 | 238914 |
| 2026-01-05 | -15.75 | $15.24 | 380533 |
| 2026-01-02 | -34.36 | $14.45 | 541233 |
| 2025-12-31 | -20.19 | $14.21 | 675200 |
| 2025-12-30 | -82.76 | $12.08 | 17634 |
| 2025-12-29 | -85.78 | $12.01 | 8626 |
| 2025-12-26 | -86.64 | $11.99 | 19751 |
| 2025-12-24 | -88.79 | $11.94 | 111324 |
| 2025-12-23 | -83.62 | $12.06 | 69842 |
| 2025-12-22 | -70.37 | $11.76 | 5 |
| 2025-12-19 | -70.37 | $11.76 | 1 |
| 2025-12-18 | -70.37 | $11.76 | 8 |
| 2025-12-17 | -70.37 | $11.76 | 8 |
| 2025-12-16 | -70.37 | $11.76 | 1111 |
| 2025-12-15 | -74.07 | $11.75 | 511 |
| 2025-12-12 | -74.07 | $11.75 | 125 |
| 2025-12-11 | -74.07 | $11.75 | 2900 |
| 2025-12-10 | -18.52 | $11.90 | 4400 |
| 2025-12-09 | -88.46 | $11.71 | 440 |
| 2025-12-08 | -90.24 | $11.76 | 1 |
| 2025-12-05 | -90.24 | $11.76 | 2225 |
| 2025-12-04 | -96.47 | $11.68 | — |
| 2025-12-03 | -96.47 | $11.68 | — |
| 2025-12-02 | -96.47 | $11.68 | — |
| 2025-12-01 | -96.47 | $11.68 | 110 |
| 2025-11-28 | -70.59 | $11.90 | 79 |
| 2025-11-26 | -70.59 | $11.90 | — |
| 2025-11-25 | -70.59 | $11.90 | 105 |
| 2025-11-24 | -68.97 | $11.90 | 105 |
| 2025-11-21 | -68.97 | $11.90 | 5 |
| 2025-11-20 | -80.15 | $11.90 | — |
| 2025-11-19 | -80.15 | $11.90 | — |
| 2025-11-18 | -80.15 | $11.90 | 5 |
| 2025-11-17 | -80.15 | $11.90 | 5 |
| 2025-11-14 | -80.15 | $11.90 | 295 |
| 2025-11-13 | -80.15 | $11.90 | 295 |
| 2025-11-12 | -80.15 | $11.90 | 295 |
| 2025-11-11 | -80.15 | $11.90 | 2142 |
| 2025-11-10 | -36.03 | $12.50 | 82 |
| 2025-11-07 | -36.03 | $12.50 | 400 |
| 2025-11-06 | -98.53 | $11.65 | 484 |
| 2025-11-05 | -98.53 | $11.65 | 484 |
| 2025-11-04 | -98.53 | $11.65 | 484 |
| 2025-11-03 | -98.53 | $11.65 | 484 |
| 2025-10-31 | -98.53 | $11.65 | 500 |
| 2025-10-30 | -98.53 | $11.65 | 500 |
| 2025-10-29 | -98.53 | $11.65 | 300 |
| 2025-10-28 | -96.45 | $11.63 | 6026 |
| 2025-10-27 | -56.03 | $12.20 | 75 |
| 2025-10-24 | -51.30 | $12.20 | 4019 |
| 2025-10-23 | -71.43 | $11.65 | 400 |
| 2025-10-22 | -50.00 | $11.80 | 500 |
| 2025-10-21 | -50.00 | $11.80 | 1 |
| 2025-10-20 | -50.00 | $11.80 | 2500 |
| 2025-10-17 | -22.67 | $11.98 | 1635 |
| 2025-10-16 | -16.39 | $11.89 | 2139 |
| 2025-10-15 | -36.07 | $11.77 | 2 |
| 2025-10-14 | -33.85 | $11.77 | 3 |
| 2025-10-13 | -33.85 | $11.77 | 308 |
| 2025-10-10 | -36.92 | $11.75 | 600 |
| 2025-10-09 | -36.92 | $11.75 | — |
| 2025-10-08 | -54.95 | $11.75 | 1 |
| 2025-10-07 | -54.95 | $11.75 | 1 |
| 2025-10-06 | -52.63 | $11.75 | 990 |
| 2025-10-03 | -39.68 | $11.75 | 1000 |
| 2025-10-02 | -26.50 | $11.72 | 706 |
| 2025-10-01 | -27.50 | $11.70 | 2197 |
| 2025-09-30 | -36.32 | $11.60 | 5 |
| 2025-09-29 | -36.32 | $11.60 | 11956 |
| 2025-09-26 | -40.57 | $11.51 | 530 |
| 2025-09-25 | -17.92 | $11.99 | 603 |
| 2025-09-24 | -43.40 | $11.45 | 15 |
| 2025-09-23 | -43.40 | $11.45 | — |
| 2025-09-22 | -43.40 | $11.45 | 1440 |
| 2025-09-19 | -29.25 | $11.75 | 1712 |
| 2025-09-18 | -38.21 | $11.56 | 1537 |
| 2025-09-17 | -42.45 | $11.47 | 906 |
| 2025-09-16 | -33.96 | $11.65 | 307 |
| 2025-09-15 | -33.96 | $11.65 | 1000 |
| 2025-09-12 | -36.79 | $11.59 | 300 |
| 2025-09-11 | -38.21 | $11.56 | 195325 |
| 2025-09-10 | -48.58 | $11.34 | 705 |
| 2025-09-09 | -50.00 | $11.31 | 2400 |
| 2025-09-08 | -46.23 | $11.39 | 5500 |
| 2025-09-05 | -70.75 | $10.87 | 12033 |
| 2025-09-04 | -71.53 | $11.39 | 1 |
| 2025-09-03 | -71.53 | $11.39 | 13000 |
| 2025-09-02 | -100.00 | $11.00 | 133 |
| 2025-08-29 | -94.34 | $11.50 | 109900 |
| 2025-08-28 | -66.04 | $11.65 | 10800 |
| 2025-08-27 | -58.49 | $11.69 | 303 |
| 2025-08-26 | -58.49 | $11.69 | 135 |
| 2025-08-25 | -66.04 | $11.65 | 53007 |
| 2025-08-22 | -58.49 | $11.69 | 202 |
| 2025-08-21 | -66.04 | $11.65 | — |
| 2025-08-20 | -66.04 | $11.65 | 315 |
| 2025-08-19 | -58.49 | $11.69 | — |
| 2025-08-18 | -58.49 | $11.69 | 10 |
| 2025-08-15 | -58.49 | $11.69 | — |
| 2025-08-14 | -58.49 | $11.69 | 50 |
| 2025-08-13 | -58.49 | $11.69 | 5481 |
| 2025-08-12 | -58.49 | $11.69 | 5481 |
| 2025-08-11 | 0.00 | $12.00 | 723 |
| 2025-07-03 | 0.00 | $11.72 | 1 |
| 2025-07-02 | 0.00 | $11.72 | — |
| 2025-07-01 | 0.00 | $11.72 | 9 |
| 2025-06-30 | 0.00 | $11.72 | 9 |
| 2025-06-27 | 0.00 | $11.72 | 1 |
| 2025-06-26 | 0.00 | $11.72 | 1 |
| 2025-06-25 | 0.00 | $11.72 | — |
| 2025-06-24 | 0.00 | $11.72 | 1 |
| 2025-06-23 | 0.00 | $11.72 | 6 |
| 2025-06-20 | 0.00 | $11.72 | — |
| 2025-06-18 | 0.00 | $11.72 | 6 |
| 2025-06-17 | 0.00 | $11.72 | 18 |
| 2025-06-16 | 0.00 | $11.72 | 1 |
| 2025-06-13 | 0.00 | $11.72 | 4 |
| 2025-06-12 | 0.00 | $11.72 | — |
| 2025-06-11 | -6.52 | $11.72 | 1 |
| 2025-06-10 | -43.42 | $11.72 | — |
| 2025-06-09 | -43.42 | $11.72 | 4 |
| 2025-06-06 | -43.42 | $11.72 | 4 |
| 2025-06-05 | -43.42 | $11.72 | 1549 |
| 2025-06-04 | -75.00 | $11.48 | 38 |
| 2025-06-03 | -75.00 | $11.48 | 78 |
| 2025-06-02 | -61.96 | $11.48 | 66 |
| 2025-05-30 | -61.96 | $11.48 | 51700 |
| 2025-05-29 | -59.78 | $11.50 | — |
| 2025-05-28 | -59.78 | $11.50 | 4 |
| 2025-05-27 | -59.78 | $11.50 | 12 |
| 2025-05-23 | -59.78 | $11.50 | 1 |
| 2025-05-22 | -59.78 | $11.50 | 401 |
| 2025-05-21 | -59.78 | $11.50 | 402 |
| 2025-05-20 | -61.96 | $11.48 | 1478 |
| 2025-05-19 | -60.87 | $11.49 | 731 |
| 2025-05-16 | -59.78 | $11.50 | 4200 |
| 2025-05-15 | -65.22 | $11.45 | 770 |
| 2025-05-14 | -59.78 | $11.50 | 3943 |
| 2025-05-13 | -59.78 | $11.50 | 2306 |
| 2025-05-12 | -1.14 | $12.00 | 1182 |
| 2025-05-09 | -31.82 | $11.73 | — |
| 2025-05-08 | -31.82 | $11.73 | 2043 |
| 2025-05-07 | -44.32 | $11.62 | 440 |
| 2025-05-06 | -38.64 | $11.67 | — |
| 2025-05-05 | -38.64 | $11.67 | 21711 |
| 2025-05-02 | -54.29 | $11.45 | — |
| 2025-05-01 | -54.29 | $11.45 | 905 |
| 2025-04-30 | -60.71 | $11.40 | — |
| 2025-04-29 | -60.71 | $11.40 | — |
| 2025-04-28 | -60.71 | $11.40 | — |
| 2025-04-25 | -60.71 | $11.40 | 2000 |
| 2025-04-24 | -60.71 | $11.40 | — |
| 2025-04-23 | -60.71 | $11.40 | 2807 |
| 2025-04-22 | -64.29 | $11.39 | 7915 |
| 2025-04-21 | -71.43 | $11.37 | — |
| 2025-04-17 | -71.43 | $11.37 | — |
| 2025-04-16 | -71.43 | $11.37 | — |
| 2025-04-15 | -71.43 | $11.37 | 12040 |
| 2025-04-14 | -7.69 | $11.35 | — |
| 2025-04-11 | -5.88 | $11.35 | 56100 |
| 2025-04-10 | -3.33 | $11.35 | 50626 |
| 2025-04-09 | -20.00 | $11.30 | 841 |
| 2025-04-08 | 0.00 | $11.36 | — |
| 2025-04-07 | 0.00 | $11.36 | 149 |
| 2025-04-04 | -20.69 | $11.29 | 3413 |
| 2025-04-03 | -4.00 | $11.30 | — |
| 2025-04-02 | -4.00 | $11.30 | — |
| 2025-04-01 | -4.00 | $11.30 | — |
| 2025-03-31 | -4.00 | $11.30 | — |
| 2025-03-28 | -4.00 | $11.30 | — |
| 2025-03-27 | -4.00 | $11.30 | — |
| 2025-03-26 | -4.00 | $11.30 | — |
| 2025-03-25 | -4.00 | $11.30 | — |
| 2025-03-24 | -4.00 | $11.30 | — |
| 2025-03-21 | -4.00 | $11.30 | — |
| 2025-03-20 | -4.00 | $11.30 | — |
| 2025-03-19 | -4.00 | $11.30 | — |
| 2025-03-18 | -4.00 | $11.30 | 68706 |
| 2025-03-17 | -36.00 | $11.22 | 7624 |
| 2025-03-14 | -100.00 | $11.06 | — |
| 2025-03-13 | -100.00 | $11.06 | 329 |
| 2025-03-12 | -100.00 | $11.07 | — |
| 2025-03-11 | -100.00 | $11.07 | 300 |
| 2025-03-10 | -100.00 | $11.07 | — |
| 2025-03-07 | -100.00 | $11.07 | — |
| 2025-03-06 | -100.00 | $11.07 | — |
| 2025-03-05 | -100.00 | $11.07 | 1700 |
| 2025-03-04 | -71.43 | $11.20 | 3600 |
| 2025-03-03 | -16.67 | $11.21 | 6496 |
| 2025-02-28 | -16.67 | $11.21 | 10000 |
| 2025-02-27 | -33.33 | $11.20 | 62110 |
| 2025-02-25 | 0.00 | $11.16 | — |
| 2025-02-24 | 0.00 | $11.16 | — |
| 2025-02-21 | 0.00 | $11.16 | — |
| 2025-02-20 | 0.00 | $11.16 | — |
| 2025-02-19 | 0.00 | $11.16 | — |
| 2025-02-18 | 0.00 | $11.16 | — |
| 2025-02-14 | 0.00 | $11.16 | — |
| 2025-02-13 | 0.00 | $11.16 | — |
| 2025-02-12 | 0.00 | $11.16 | — |
| 2025-02-11 | 0.00 | $11.16 | — |
| 2025-02-10 | 0.00 | $11.16 | — |
| 2025-02-07 | 0.00 | $11.16 | — |
| 2025-02-06 | 0.00 | $11.16 | — |
| 2025-02-05 | 0.00 | $11.16 | — |
| 2025-02-04 | 0.00 | $11.16 | — |
| 2025-02-03 | 0.00 | $11.16 | — |
| 2025-01-31 | 0.00 | $11.16 | — |
| 2025-01-30 | 0.00 | $11.16 | — |
| 2025-01-29 | 0.00 | $11.16 | — |
| 2025-01-28 | 0.00 | $11.16 | 2012 |
| 2025-01-27 | 0.00 | $11.15 | — |
| 2025-01-24 | 0.00 | $11.15 | 730 |
| 2025-01-23 | -20.00 | $11.06 | 224 |
| 2025-01-22 | 0.00 | $11.05 | — |
| 2025-01-21 | 0.00 | $11.05 | — |
| 2025-01-17 | 0.00 | $11.05 | — |
| 2025-01-16 | 0.00 | $11.05 | 16 |
| 2025-01-15 | 0.00 | $11.05 | — |
| 2025-01-14 | 0.00 | $11.05 | — |
| 2025-01-13 | 0.00 | $11.05 | — |
| 2025-01-10 | 0.00 | $11.05 | 800 |
| 2025-01-08 | -43.75 | $11.03 | 200 |
| 2025-01-07 | -100.00 | $10.94 | — |
| 2025-01-06 | -100.00 | $10.94 | — |
| 2025-01-03 | -100.00 | $10.94 | — |
| 2025-01-02 | -100.00 | $10.94 | 110 |
| 2024-12-31 | -100.00 | $10.94 | — |
| 2024-12-30 | -100.00 | $10.94 | — |
| 2024-12-27 | -100.00 | $10.94 | 207 |
| 2024-12-26 | -100.00 | $10.94 | — |
| 2024-12-24 | -100.00 | $10.94 | — |
| 2024-12-23 | -100.00 | $10.94 | — |
| 2024-12-20 | -100.00 | $10.94 | 210 |
| 2024-12-19 | -100.00 | $10.94 | — |
| 2024-12-18 | -100.00 | $10.94 | — |
| 2024-12-17 | -100.00 | $10.94 | — |
| 2024-12-16 | -99.55 | $10.94 | 2900 |
| 2024-12-13 | -99.55 | $10.94 | 842 |
| 2024-12-12 | -96.83 | $11.00 | 1910 |
| 2024-12-11 | -94.64 | $11.02 | 109 |
| 2024-12-10 | -91.07 | $11.10 | 201 |
| 2024-12-09 | -91.07 | $11.10 | 6149 |
| 2024-12-06 | -97.77 | $10.95 | 900 |
| 2024-12-05 | -83.04 | $11.28 | 2606 |
| 2024-12-04 | -90.63 | $11.11 | 400 |
| 2024-12-03 | -90.18 | $11.12 | 6151 |
| 2024-12-02 | -90.63 | $11.11 | — |
| 2024-11-29 | -90.63 | $11.11 | — |
| 2024-11-27 | -90.63 | $11.11 | 6100 |
| 2024-11-26 | -91.07 | $11.10 | — |
| 2024-11-25 | -91.07 | $11.10 | 3537 |
| 2024-11-22 | -91.07 | $11.10 | 3700 |
| 2024-11-21 | -91.07 | $11.10 | 3801 |
| 2024-11-20 | -90.63 | $11.11 | 24808 |
| 2024-11-19 | -74.11 | $11.48 | 8924 |
| 2024-11-18 | -82.59 | $11.29 | 16445 |
| 2024-11-15 | 0.00 | $12.25 | 4200 |
| 2024-11-14 | 0.00 | $11.26 | 3800 |
| 2024-11-13 | -100.00 | $10.90 | — |
| 2024-11-12 | -100.00 | $10.90 | — |
| 2024-11-11 | -100.00 | $10.90 | — |
| 2024-11-08 | -100.00 | $10.90 | — |
| 2024-11-07 | -100.00 | $10.90 | — |
| 2024-11-06 | -100.00 | $10.90 | — |
| 2024-11-05 | -100.00 | $10.90 | — |
| 2024-11-04 | -66.67 | $10.90 | — |
| 2024-11-01 | -66.67 | $10.90 | — |
| 2024-10-31 | -50.00 | $10.90 | — |
| 2024-10-30 | -50.00 | $10.90 | — |
| 2024-10-29 | -40.00 | $10.90 | — |
| 2024-10-28 | -40.00 | $10.90 | — |
| 2024-10-25 | -40.00 | $10.90 | 19678 |
| 2024-10-24 | -20.00 | $10.91 | — |
| 2024-10-23 | -20.00 | $10.91 | — |
| 2024-10-22 | -20.00 | $10.91 | — |
| 2024-10-21 | -16.67 | $10.91 | 8743 |
| 2024-10-18 | -16.67 | $10.91 | 93300 |
| 2024-10-17 | -16.67 | $10.91 | 259000 |
| 2024-10-16 | -33.33 | $10.90 | 24100 |
| 2024-10-15 | -16.67 | $10.91 | 37914 |
| 2024-10-14 | -28.57 | $10.90 | — |
| 2024-10-11 | -28.57 | $10.90 | 115909 |
| 2024-10-10 | -28.57 | $10.90 | 1.1M |
| 2024-10-09 | 0.00 | $10.91 | 3020 |
| 2024-10-08 | 0.00 | $10.90 | 257419 |
| 2024-10-07 | 0.00 | $10.89 | 405 |
| 2024-10-04 | -20.00 | $10.88 | — |
| 2024-10-03 | -20.00 | $10.88 | 18510 |
| 2024-10-02 | -40.00 | $10.87 | — |
| 2024-10-01 | -33.33 | $10.87 | 100 |
| 2024-09-30 | -33.33 | $10.87 | 374220 |
| 2024-09-27 | -33.33 | $10.87 | — |
| 2024-09-26 | -28.57 | $10.87 | 37716 |
| 2024-09-25 | -14.29 | $10.88 | 38800 |
| 2024-09-24 | -28.57 | $10.87 | 7019 |
| 2024-09-23 | -37.50 | $10.86 | 1010 |
| 2024-09-20 | -25.00 | $10.87 | — |
| 2024-09-19 | -25.00 | $10.87 | 3300 |
| 2024-09-18 | -25.00 | $10.87 | 1900 |
| 2024-09-17 | -25.00 | $10.87 | 914 |
| 2024-09-16 | -78.95 | $10.85 | — |
| 2024-09-13 | -78.95 | $10.85 | 4301 |
| 2024-09-12 | -78.95 | $10.85 | 22809 |
| 2024-09-11 | -80.00 | $10.84 | 10335 |
| 2024-09-10 | -71.43 | $10.85 | 23612 |
| 2024-09-09 | -66.67 | $10.86 | 2100 |
| 2024-09-06 | -71.43 | $10.85 | — |
| 2024-09-05 | -71.43 | $10.85 | 300 |
| 2024-09-04 | -80.95 | $10.83 | 300 |
| 2024-09-03 | -80.95 | $10.83 | 4036 |
| 2024-08-30 | -57.14 | $10.88 | 123 |
| 2024-08-29 | -85.71 | $10.82 | 708 |
| 2024-08-28 | -81.82 | $10.82 | 4295 |
| 2024-08-27 | -81.82 | $10.82 | 5637 |
| 2024-08-26 | -68.18 | $10.85 | 634000 |
| 2024-08-23 | -78.26 | $10.82 | 183200 |
| 2024-08-22 | -79.17 | $10.81 | 5716 |
| 2024-08-21 | -62.50 | $10.85 | 2428 |
| 2024-08-20 | -75.00 | $10.82 | 195700 |
| 2024-08-19 | -70.83 | $10.83 | 3829 |
| 2024-08-16 | -16.67 | $10.81 | 700 |
| 2024-08-15 | 0.00 | $10.82 | 13836 |
| 2024-08-14 | -16.67 | $10.81 | 109928 |
| 2024-08-13 | -50.00 | $10.79 | 9100 |
| 2024-08-12 | -20.00 | $10.80 | 1300 |
| 2024-08-09 | 0.00 | $10.81 | — |
| 2024-08-08 | 0.00 | $10.81 | — |
| 2024-08-07 | 0.00 | $10.81 | 900 |
| 2024-08-06 | -28.57 | $10.79 | 300100 |
| 2024-08-05 | -28.57 | $10.79 | 6500 |
| 2024-08-02 | 0.00 | $10.80 | 2136 |
| 2024-08-01 | -25.00 | $10.78 | 700 |
| 2024-07-31 | -25.00 | $10.78 | 141100 |
| 2024-07-30 | -12.50 | $10.79 | 222901 |
| 2024-07-29 | -28.57 | $10.77 | — |
| 2024-07-26 | -37.50 | $10.77 | 3715 |
| 2024-07-25 | -12.50 | $10.79 | 99200 |
| 2024-07-24 | -33.33 | $10.77 | — |
| 2024-07-23 | -33.33 | $10.77 | 6729 |
| 2024-07-22 | -44.44 | $10.76 | — |
| 2024-07-19 | -44.44 | $10.76 | — |
| 2024-07-18 | -40.00 | $10.76 | — |
| 2024-07-17 | -40.00 | $10.76 | 519 |
| 2024-07-16 | -33.33 | $10.76 | 112431 |
| 2024-07-15 | -81.58 | $10.75 | 226108 |
| 2024-07-12 | -78.95 | $10.76 | 7821 |
| 2024-07-11 | -81.58 | $10.75 | 109702 |
| 2024-07-10 | -84.21 | $10.74 | 880 |
| 2024-07-09 | -84.21 | $10.74 | 209038 |
| 2024-07-08 | -84.21 | $10.74 | 4243 |
| 2024-07-05 | -81.58 | $10.75 | 52957 |
| 2024-07-03 | -84.62 | $10.73 | 5382 |
| 2024-07-02 | -87.18 | $10.72 | — |
| 2024-07-01 | -87.18 | $10.72 | 40025 |
| 2024-06-28 | -87.18 | $10.72 | 24737 |
| 2024-06-27 | -87.18 | $10.72 | 30632 |
| 2024-06-26 | -87.18 | $10.72 | 60177 |
| 2024-06-25 | -87.18 | $10.72 | — |
| 2024-06-24 | -85.00 | $10.72 | 2007 |
| 2024-06-21 | -82.50 | $10.73 | 2268 |
| 2024-06-20 | -85.00 | $10.72 | 13073 |
| 2024-06-18 | -85.00 | $10.72 | 75782 |
| 2024-06-17 | -95.00 | $10.68 | 2507 |
| 2024-06-14 | -77.50 | $10.75 | 9100 |
| 2024-06-13 | 0.00 | $10.70 | 101246 |
| 2024-06-12 | 0.00 | $10.70 | — |
| 2024-06-11 | -8.33 | $10.70 | 5197 |
| 2024-06-10 | -16.67 | $10.69 | 838 |
| 2024-06-07 | -12.50 | $10.69 | 10826 |
| 2024-06-06 | -25.00 | $10.68 | 159752 |
| 2024-06-05 | -56.99 | $10.67 | 4819 |
| 2024-06-04 | -86.93 | $10.68 | 8094 |
| 2024-06-03 | -94.32 | $10.67 | 1123 |
| 2024-05-31 | -94.32 | $10.67 | 11946 |
| 2024-05-30 | -94.34 | $10.68 | 100 |
| 2024-05-29 | -94.34 | $10.68 | 100 |
| 2024-05-28 | -94.81 | $10.68 | 2005 |
| 2024-05-24 | -96.23 | $10.66 | 54785 |
| 2024-05-23 | -93.87 | $10.69 | 721 |
| 2024-05-22 | -94.81 | $10.67 | 5126 |
| 2024-05-21 | -93.88 | $10.68 | 1008 |
| 2024-05-20 | -94.39 | $10.67 | 4587 |
| 2024-05-17 | -93.46 | $10.68 | 50402 |
| 2024-05-16 | -95.10 | $10.65 | 812 |
| 2024-05-15 | -95.37 | $10.65 | 16813 |
| 2024-05-14 | -96.30 | $10.64 | 1928 |
| 2024-05-13 | -94.95 | $10.65 | 1270 |
| 2024-05-10 | -97.25 | $10.62 | 173 |
| 2024-05-09 | -93.58 | $10.66 | 879 |
| 2024-05-08 | -95.41 | $10.64 | 2935 |
| 2024-05-07 | -94.04 | $10.66 | 10213 |
| 2024-05-06 | -94.50 | $10.65 | 8698 |
| 2024-05-03 | -92.66 | $10.67 | 1605 |
| 2024-05-02 | -89.91 | $10.70 | 6206 |
| 2024-05-01 | -22.27 | $10.64 | 12858 |
| 2024-04-30 | -22.27 | $10.64 | 7604 |
| 2024-04-29 | -20.00 | $10.64 | 337164 |
| 2024-04-26 | -30.00 | $10.63 | 233224 |
| 2024-04-25 | -25.00 | $10.62 | 60824 |
| 2024-04-24 | -25.00 | $10.62 | 82216 |
| 2024-04-23 | -37.50 | $10.61 | 2558 |
| 2024-04-22 | -37.50 | $10.61 | 327 |
| 2024-04-19 | -50.00 | $10.60 | 42408 |
| 2024-04-18 | -31.25 | $10.62 | 9268 |
| 2024-04-17 | -25.00 | $10.62 | 29544 |
| 2024-04-16 | -25.00 | $10.62 | 95165 |
| 2024-04-15 | 0.00 | $10.62 | 17660 |
| 2024-04-12 | -0.20 | $10.61 | 1307 |
| 2024-04-11 | -0.20 | $10.61 | 1966 |
| 2024-04-10 | 0.00 | $10.61 | 161348 |
| 2024-04-09 | -16.75 | $10.60 | 5685 |
| 2024-04-08 | -16.75 | $10.60 | 5809 |
| 2024-04-05 | -16.75 | $10.60 | 7725 |
| 2024-04-04 | -16.75 | $10.60 | 178467 |
| 2024-04-03 | -50.30 | $10.58 | 560 |
| 2024-04-02 | -79.68 | $10.56 | 2643 |
| 2024-04-01 | -33.33 | $10.58 | 3253 |
| 2024-03-28 | -33.33 | $10.58 | 24050 |
| 2024-03-27 | -33.33 | $10.58 | 33233 |
| 2024-03-26 | 0.00 | $10.58 | 45035 |
| 2024-03-25 | -25.00 | $10.57 | 75650 |
| 2024-03-22 | 0.00 | $10.58 | 29480 |
| 2024-03-21 | -12.50 | $10.58 | 17217 |
| 2024-03-20 | 0.00 | $10.58 | 101987 |
| 2024-03-19 | -25.00 | $10.57 | 111231 |
| 2024-03-18 | 0.00 | $10.58 | 8188 |
| 2024-03-15 | 0.00 | $10.58 | 455 |
| 2024-03-14 | 0.00 | $10.58 | 133671 |
| 2024-03-13 | -87.13 | $10.55 | 1072 |
| 2024-03-12 | -62.50 | $10.57 | — |
| 2024-03-11 | -62.50 | $10.57 | — |
| 2024-03-08 | -68.75 | $10.57 | 4317 |
| 2024-03-07 | -75.00 | $10.56 | 626 |
| 2024-03-06 | -86.25 | $10.55 | 594 |
| 2024-03-05 | -55.56 | $10.57 | 193 |
| 2024-03-04 | -55.56 | $10.57 | 3236 |
| 2024-03-01 | -72.22 | $10.56 | 8107 |
| 2024-02-29 | -77.78 | $10.55 | 106645 |
| 2024-02-28 | -80.00 | $10.54 | 60113 |
| 2024-02-27 | -60.00 | $10.56 | 45916 |
| 2024-02-26 | -60.00 | $10.56 | 62797 |
| 2024-02-23 | -97.01 | $10.55 | 50352 |
| 2024-02-22 | -96.27 | $10.56 | 146944 |
| 2024-02-21 | -97.76 | $10.54 | 612 |
| 2024-02-20 | -96.30 | $10.55 | 18820 |
| 2024-02-16 | -97.02 | $10.54 | 5532 |
| 2024-02-15 | -96.29 | $10.54 | 3218 |
| 2024-02-14 | -94.89 | $10.55 | 1492 |
| 2024-02-13 | -95.62 | $10.54 | 3033 |
| 2024-02-12 | -95.62 | $10.54 | 4541 |
| 2024-02-09 | -94.93 | $10.54 | 2613 |
| 2024-02-08 | -94.24 | $10.54 | 633151 |
| 2024-02-07 | -92.81 | $10.56 | 12771 |
| 2024-02-06 | -93.62 | $10.53 | — |
| 2024-02-05 | -93.62 | $10.53 | 8340 |
| 2024-02-02 | -92.20 | $10.55 | 15786 |
| 2024-02-01 | -91.49 | $10.56 | 46970 |
| 2024-01-31 | -92.25 | $10.54 | 9964 |
| 2024-01-30 | -93.31 | $10.53 | 156149 |
| 2024-01-29 | -93.66 | $10.52 | 22203 |
| 2024-01-26 | -90.85 | $10.56 | 10307 |
| 2024-01-25 | -88.07 | $10.56 | 7969 |
| 2024-01-24 | -92.66 | $10.51 | 19374 |
| 2024-01-23 | -77.03 | $10.60 | 3522 |
| 2024-01-22 | -87.72 | $10.50 | 12042 |
| 2024-01-19 | -81.70 | $10.49 | 19641 |
| 2024-01-18 | -77.00 | $10.49 | 11014 |
| 2024-01-17 | -79.88 | $10.48 | — |
| 2024-01-16 | -79.88 | $10.48 | 100082 |
| 2024-01-12 | -82.75 | $10.47 | 292630 |
| 2024-01-11 | -74.13 | $10.50 | 4292 |
| 2024-01-10 | -82.75 | $10.47 | 30188 |
| 2024-01-09 | -84.63 | $10.46 | 2193 |
| 2024-01-08 | -83.24 | $10.46 | — |
| 2024-01-05 | -83.24 | $10.46 | — |
| 2024-01-04 | -83.54 | $10.46 | 234 |
| 2024-01-03 | -91.62 | $10.43 | — |
| 2024-01-02 | -89.13 | $10.43 | — |
| 2023-12-29 | -89.13 | $10.43 | — |
| 2023-12-28 | -89.13 | $10.43 | — |
| 2023-12-27 | -89.13 | $10.43 | 263 |
| 2023-12-26 | -20.00 | $10.43 | — |
| 2023-12-22 | -16.67 | $10.43 | — |
| 2023-12-21 | -16.67 | $10.43 | 2994 |
| 2023-12-20 | -16.67 | $10.43 | — |
| 2023-12-19 | -21.17 | $10.43 | 10688 |
| 2023-12-18 | -33.33 | $10.42 | — |
| 2023-12-15 | -33.33 | $10.42 | 100 |
| 2023-12-14 | -33.33 | $10.42 | 134568 |
| 2023-12-13 | -50.00 | $10.41 | 5000 |
| 2023-12-12 | -50.00 | $10.41 | 4780 |
| 2023-12-11 | -66.67 | $10.40 | 18723 |
| 2023-12-08 | -33.33 | $10.42 | 105977 |
| 2023-12-07 | 0.00 | $10.42 | 711 |
| 2023-12-06 | -25.00 | $10.41 | 16768 |
| 2023-12-05 | -40.00 | $10.40 | 11241 |
| 2023-12-04 | -33.33 | $10.40 | 45260 |
| 2023-12-01 | -48.33 | $10.39 | 689 |
| 2023-11-30 | 0.00 | $10.42 | 11904 |
| 2023-11-29 | 0.00 | $10.42 | — |
| 2023-11-28 | 0.00 | $10.42 | 227 |
| 2023-11-27 | -66.67 | $10.40 | 6930 |
| 2023-11-24 | -73.33 | $10.39 | — |
| 2023-11-22 | -73.33 | $10.39 | 8331 |
| 2023-11-21 | -73.33 | $10.39 | 36842 |
| 2023-11-20 | -68.75 | $10.39 | 10164 |
| 2023-11-17 | -75.00 | $10.38 | 40003 |
| 2023-11-16 | -75.00 | $10.38 | 26122 |
| 2023-11-15 | -68.75 | $10.39 | 156 |
| 2023-11-14 | -80.95 | $10.38 | 17822 |
| 2023-11-13 | -80.95 | $10.38 | 16918 |
| 2023-11-10 | -80.95 | $10.38 | — |
| 2023-11-09 | -80.95 | $10.38 | 859 |
| 2023-11-08 | -77.27 | $10.38 | 10221 |
| 2023-11-07 | -77.27 | $10.38 | 36358 |
| 2023-11-06 | -86.36 | $10.36 | 100 |
| 2023-11-03 | -86.36 | $10.36 | — |
| 2023-11-02 | -86.36 | $10.36 | 153177 |
| 2023-11-01 | -88.64 | $10.36 | 628 |
| 2023-10-31 | -88.64 | $10.36 | 813 |
| 2023-10-30 | -88.64 | $10.36 | 10035 |
| 2023-10-27 | -88.68 | $10.35 | 153202 |
| 2023-10-26 | -88.68 | $10.35 | — |
| 2023-10-25 | -88.68 | $10.35 | — |
| 2023-10-24 | -88.68 | $10.35 | 101872 |
| 2023-10-23 | -92.45 | $10.34 | 23357 |
| 2023-10-20 | -92.45 | $10.34 | 202 |
| 2023-10-19 | -85.45 | $10.35 | 1281 |
| 2023-10-18 | -85.45 | $10.35 | 11338 |
| 2023-10-17 | -89.09 | $10.34 | 204729 |
| 2023-10-16 | -89.09 | $10.34 | 44895 |
| 2023-10-13 | -89.09 | $10.34 | 1007 |
| 2023-10-12 | -92.73 | $10.33 | 5718 |
| 2023-10-11 | -92.73 | $10.33 | 319 |
| 2023-10-10 | -92.73 | $10.33 | 8303 |
| 2023-10-09 | -92.73 | $10.33 | 120901 |
| 2023-10-06 | -92.73 | $10.33 | — |
| 2023-10-05 | -92.73 | $10.33 | — |
| 2023-10-04 | -92.73 | $10.33 | — |
| 2023-10-03 | -92.73 | $10.33 | 2699 |
| 2023-10-02 | -89.13 | $10.34 | 4064 |
| 2023-09-29 | -95.00 | $10.33 | — |
| 2023-09-28 | -95.00 | $10.33 | 37888 |
| 2023-09-27 | -96.00 | $10.32 | 253380 |
| 2023-09-26 | -95.67 | $10.32 | 2600 |
| 2023-09-25 | -96.00 | $10.32 | 1942 |
| 2023-09-22 | -96.04 | $10.31 | 21101 |
| 2023-09-21 | -96.04 | $10.31 | 5200 |
| 2023-09-20 | -96.04 | $10.31 | 84318 |
| 2023-09-19 | -96.04 | $10.31 | — |
| 2023-09-18 | -96.04 | $10.31 | 2911 |
| 2023-09-15 | -93.27 | $10.31 | 12815 |
| 2023-09-14 | -92.31 | $10.32 | 20406 |
| 2023-09-13 | -92.31 | $10.32 | 576 |
| 2023-09-12 | -93.27 | $10.31 | — |
| 2023-09-11 | -93.27 | $10.31 | 87630 |
| 2023-09-08 | -92.31 | $10.32 | 50000 |
| 2023-09-07 | -93.27 | $10.31 | 2020 |
| 2023-09-06 | -93.27 | $10.31 | — |
| 2023-09-05 | -93.27 | $10.31 | 304 |
| 2023-09-01 | -93.27 | $10.31 | 13033 |
| 2023-08-31 | -95.76 | $10.28 | 200 |
| 2023-08-30 | -95.76 | $10.28 | 438 |
| 2023-08-29 | -95.76 | $10.28 | 100 |
| 2023-08-28 | -91.86 | $10.28 | 3249 |
| 2023-08-25 | -89.83 | $10.30 | 9902 |
| 2023-08-24 | -91.12 | $10.29 | 16916 |
| 2023-08-23 | -86.00 | $10.27 | 82646 |
| 2023-08-22 | 0.00 | $10.27 | 465055 |
| 2023-08-21 | 0.00 | $10.27 | 303 |
| 2023-08-18 | 0.00 | $10.27 | 12100 |
| 2023-08-17 | -30.00 | $10.24 | 6781 |
| 2023-08-16 | -10.00 | $10.26 | 3020 |
| 2023-08-15 | -30.00 | $10.24 | — |
| 2023-08-14 | -30.00 | $10.24 | — |
| 2023-08-11 | -30.00 | $10.24 | 100 |
| 2023-08-10 | -30.00 | $10.24 | — |
| 2023-08-09 | -30.00 | $10.24 | — |
| 2023-08-08 | -30.00 | $10.24 | — |
| 2023-08-07 | -30.00 | $10.24 | — |
| 2023-08-04 | -30.00 | $10.24 | 830 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.09
2026-07-10
Close Price
$11.93
Average Directional Index - Detailed Analysis
Minimum
5.05
Average
55.24
Maximum
93.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-10 | 20.09 | $11.93 | — |
| 2026-07-02 | 20.77 | $11.93 | — |
| 2026-07-01 | 21.49 | $11.93 | — |
| 2026-06-30 | 22.25 | $11.93 | 3617 |
| 2026-06-29 | 23.05 | $11.99 | — |
| 2026-06-26 | 23.29 | $11.99 | — |
| 2026-06-25 | 23.53 | $11.99 | — |
| 2026-06-24 | 23.79 | $11.99 | 1354 |
| 2026-06-23 | 24.05 | $11.70 | 737 |
| 2026-06-22 | 24.54 | $12.00 | — |
| 2026-06-18 | 24.67 | $12.00 | 225 |
| 2026-06-17 | 24.81 | $11.68 | — |
| 2026-06-16 | 24.89 | $11.68 | — |
| 2026-06-15 | 24.97 | $11.68 | 192 |
| 2026-06-12 | 25.06 | $11.70 | 5555 |
| 2026-06-11 | 25.29 | $11.70 | — |
| 2026-06-10 | 25.43 | $11.70 | — |
| 2026-06-09 | 25.57 | $11.70 | — |
| 2026-06-08 | 25.72 | $11.70 | — |
| 2026-06-05 | 25.88 | $11.70 | 1126 |
| 2026-06-04 | 26.05 | $11.70 | — |
| 2026-06-03 | 26.49 | $11.70 | — |
| 2026-06-02 | 26.95 | $11.70 | 3325 |
| 2026-06-01 | 27.43 | $11.87 | 343 |
| 2026-05-29 | 27.94 | $11.70 | — |
| 2026-05-28 | 27.15 | $11.70 | — |
| 2026-05-27 | 26.31 | $11.70 | 507 |
| 2026-05-26 | 25.43 | $11.70 | 1169 |
| 2026-05-22 | 24.50 | $11.65 | 1179 |
| 2026-05-21 | 23.69 | $11.66 | 318 |
| 2026-05-20 | 22.87 | $11.70 | 1378 |
| 2026-05-19 | 22.13 | $11.70 | 1306 |
| 2026-05-18 | 21.36 | $11.70 | 1284 |
| 2026-05-15 | 20.54 | $11.70 | 800 |
| 2026-05-14 | 19.68 | $11.80 | 382 |
| 2026-05-13 | 19.26 | $11.80 | 2512 |
| 2026-05-12 | 18.82 | $11.71 | 4119 |
| 2026-05-11 | 17.78 | $11.68 | 27143 |
| 2026-05-08 | 16.48 | $11.94 | 5100 |
| 2026-05-07 | 16.20 | $11.96 | 2600 |
| 2026-05-06 | 16.09 | $11.96 | 3722 |
| 2026-05-05 | 15.98 | $11.98 | 341 |
| 2026-05-04 | 16.54 | $11.97 | 1324 |
| 2026-05-01 | 17.14 | $11.90 | 1 |
| 2026-04-30 | 17.47 | $11.90 | — |
| 2026-04-29 | 17.83 | $11.90 | 1113 |
| 2026-04-28 | 18.20 | $11.99 | — |
| 2026-04-27 | 17.94 | $11.99 | 1 |
| 2026-04-24 | 17.67 | $11.99 | 10 |
| 2026-04-23 | 17.38 | $11.99 | — |
| 2026-04-22 | 17.08 | $11.99 | 143 |
| 2026-04-21 | 16.76 | $11.83 | 428 |
| 2026-04-20 | 17.11 | $11.88 | 200 |
| 2026-04-17 | 17.08 | $11.88 | 241 |
| 2026-04-16 | 17.04 | $11.88 | 480 |
| 2026-04-15 | 17.01 | $11.87 | 4822 |
| 2026-04-14 | 16.91 | $11.89 | 900 |
| 2026-04-13 | 17.45 | $11.86 | 2100 |
| 2026-04-10 | 18.01 | $11.99 | 1400 |
| 2026-04-09 | 18.26 | $11.96 | 35600 |
| 2026-04-08 | 18.52 | $11.85 | 5200 |
| 2026-04-07 | 18.52 | $11.88 | 1048 |
| 2026-04-06 | 18.74 | $11.88 | 607 |
| 2026-04-02 | 19.02 | $11.88 | 800 |
| 2026-04-01 | 19.31 | $11.86 | 6400 |
| 2026-03-31 | 19.73 | $11.88 | 509 |
| 2026-03-30 | 20.60 | $11.90 | 1027 |
| 2026-03-27 | 21.51 | $11.90 | 1600 |
| 2026-03-26 | 22.47 | $11.85 | 1016 |
| 2026-03-25 | 23.26 | $11.84 | 1136 |
| 2026-03-24 | 24.14 | $11.84 | 3001 |
| 2026-03-23 | 25.07 | $11.83 | 808 |
| 2026-03-20 | 26.14 | $11.83 | 1300 |
| 2026-03-19 | 27.27 | $11.83 | 1406 |
| 2026-03-18 | 28.50 | $11.81 | 1809 |
| 2026-03-17 | 29.80 | $11.83 | 454 |
| 2026-03-16 | 31.17 | $11.83 | 400 |
| 2026-03-13 | 31.73 | $11.79 | 1759 |
| 2026-03-12 | 32.47 | $11.79 | 1600 |
| 2026-03-11 | 33.25 | $11.78 | 1041 |
| 2026-03-10 | 33.61 | $11.79 | 925 |
| 2026-03-09 | 33.75 | $11.78 | 1023 |
| 2026-03-06 | 33.91 | $11.75 | 2532 |
| 2026-03-05 | 34.13 | $11.79 | 2724 |
| 2026-03-04 | 34.31 | $11.82 | 8535 |
| 2026-03-03 | 34.25 | $11.75 | 2100 |
| 2026-03-02 | 34.29 | $11.71 | 1200 |
| 2026-02-27 | 34.32 | $11.79 | 3571 |
| 2026-02-26 | 34.36 | $11.75 | 5343 |
| 2026-02-25 | 34.41 | $11.79 | 2215 |
| 2026-02-24 | 34.45 | $11.71 | 3034 |
| 2026-02-23 | 34.50 | $11.77 | 3843 |
| 2026-02-20 | 34.55 | $11.84 | 1700 |
| 2026-02-19 | 34.60 | $11.80 | 8736 |
| 2026-02-18 | 34.72 | $11.80 | 4017 |
| 2026-02-17 | 34.84 | $11.80 | 1300 |
| 2026-02-13 | 34.92 | $11.79 | 1923 |
| 2026-02-12 | 35.14 | $11.76 | 3200 |
| 2026-02-11 | 35.38 | $11.79 | 1000 |
| 2026-02-10 | 35.63 | $11.79 | 2100 |
| 2026-02-09 | 35.80 | $11.77 | 3435 |
| 2026-02-06 | 35.98 | $11.77 | 3603 |
| 2026-02-05 | 36.17 | $11.78 | 3188 |
| 2026-02-04 | 36.38 | $11.73 | 14600 |
| 2026-02-03 | 36.57 | $11.70 | 6000 |
| 2026-02-02 | 36.83 | $11.67 | 8733 |
| 2026-01-30 | 37.11 | $11.67 | 13124 |
| 2026-01-29 | 37.41 | $11.70 | 11100 |
| 2026-01-28 | 37.72 | $11.73 | 6636 |
| 2026-01-27 | 38.04 | $11.77 | 26500 |
| 2026-01-26 | 38.32 | $11.67 | 29480 |
| 2026-01-23 | 38.85 | $11.68 | 18023 |
| 2026-01-22 | 39.39 | $11.68 | 13420 |
| 2026-01-21 | 39.94 | $11.67 | 45338 |
| 2026-01-20 | 40.54 | $11.68 | 46205 |
| 2026-01-16 | 41.16 | $11.84 | 73300 |
| 2026-01-15 | 41.61 | $11.87 | 64434 |
| 2026-01-14 | 42.09 | $11.90 | 84349 |
| 2026-01-13 | 42.76 | $12.00 | 88300 |
| 2026-01-12 | 43.47 | $12.03 | 92600 |
| 2026-01-09 | 43.98 | $12.29 | 111100 |
| 2026-01-08 | 44.52 | $12.46 | 123437 |
| 2026-01-07 | 45.08 | $13.08 | 231141 |
| 2026-01-06 | 45.39 | $14.32 | 238914 |
| 2026-01-05 | 43.21 | $15.24 | 380533 |
| 2026-01-02 | 40.92 | $14.45 | 541233 |
| 2025-12-31 | 38.50 | $14.21 | 675200 |
| 2025-12-30 | 36.10 | $12.08 | 17634 |
| 2025-12-29 | 34.33 | $12.01 | 8626 |
| 2025-12-26 | 32.51 | $11.99 | 19751 |
| 2025-12-24 | 30.59 | $11.94 | 111324 |
| 2025-12-23 | 28.57 | $12.06 | 69842 |
| 2025-12-22 | 26.12 | $11.76 | 5 |
| 2025-12-19 | 25.92 | $11.76 | 1 |
| 2025-12-18 | 25.71 | $11.76 | 8 |
| 2025-12-17 | 25.48 | $11.76 | 8 |
| 2025-12-16 | 25.24 | $11.76 | 1111 |
| 2025-12-15 | 24.99 | $11.75 | 511 |
| 2025-12-12 | 24.73 | $11.75 | 125 |
| 2025-12-11 | 24.71 | $11.75 | 2900 |
| 2025-12-10 | 24.69 | $11.90 | 4400 |
| 2025-12-09 | 24.48 | $11.71 | 440 |
| 2025-12-08 | 24.57 | $11.76 | 1 |
| 2025-12-05 | 24.79 | $11.76 | 2225 |
| 2025-12-04 | 25.02 | $11.68 | — |
| 2025-12-03 | 25.95 | $11.68 | — |
| 2025-12-02 | 26.92 | $11.68 | — |
| 2025-12-01 | 27.95 | $11.68 | 110 |
| 2025-11-28 | 29.02 | $11.90 | 79 |
| 2025-11-26 | 29.45 | $11.90 | — |
| 2025-11-25 | 29.89 | $11.90 | 105 |
| 2025-11-24 | 30.36 | $11.90 | 105 |
| 2025-11-21 | 30.85 | $11.90 | 5 |
| 2025-11-20 | 31.37 | $11.90 | — |
| 2025-11-19 | 31.91 | $11.90 | — |
| 2025-11-18 | 32.48 | $11.90 | 5 |
| 2025-11-17 | 33.09 | $11.90 | 5 |
| 2025-11-14 | 33.72 | $11.90 | 295 |
| 2025-11-13 | 34.39 | $11.90 | 295 |
| 2025-11-12 | 35.10 | $11.90 | 295 |
| 2025-11-11 | 35.84 | $11.90 | 2142 |
| 2025-11-10 | 36.62 | $12.50 | 82 |
| 2025-11-07 | 35.69 | $12.50 | 400 |
| 2025-11-06 | 34.72 | $11.65 | 484 |
| 2025-11-05 | 34.67 | $11.65 | 484 |
| 2025-11-04 | 34.62 | $11.65 | 484 |
| 2025-11-03 | 34.56 | $11.65 | 484 |
| 2025-10-31 | 34.51 | $11.65 | 500 |
| 2025-10-30 | 34.45 | $11.65 | 500 |
| 2025-10-29 | 34.38 | $11.65 | 300 |
| 2025-10-28 | 34.32 | $11.63 | 6026 |
| 2025-10-27 | 34.24 | $12.20 | 75 |
| 2025-10-24 | 32.60 | $12.20 | 4019 |
| 2025-10-23 | 30.88 | $11.65 | 400 |
| 2025-10-22 | 30.03 | $11.80 | 500 |
| 2025-10-21 | 29.43 | $11.80 | 1 |
| 2025-10-20 | 28.80 | $11.80 | 2500 |
| 2025-10-17 | 28.14 | $11.98 | 1635 |
| 2025-10-16 | 27.11 | $11.89 | 2139 |
| 2025-10-15 | 26.25 | $11.77 | 2 |
| 2025-10-14 | 25.70 | $11.77 | 3 |
| 2025-10-13 | 25.13 | $11.77 | 308 |
| 2025-10-10 | 24.52 | $11.75 | 600 |
| 2025-10-09 | 24.31 | $11.75 | — |
| 2025-10-08 | 24.09 | $11.75 | 1 |
| 2025-10-07 | 23.86 | $11.75 | 1 |
| 2025-10-06 | 23.61 | $11.75 | 990 |
| 2025-10-03 | 23.35 | $11.75 | 1000 |
| 2025-10-02 | 23.08 | $11.72 | 706 |
| 2025-10-01 | 22.83 | $11.70 | 2197 |
| 2025-09-30 | 22.61 | $11.60 | 5 |
| 2025-09-29 | 22.51 | $11.60 | 11956 |
| 2025-09-26 | 22.41 | $11.51 | 530 |
| 2025-09-25 | 22.17 | $11.99 | 603 |
| 2025-09-24 | 21.92 | $11.45 | 15 |
| 2025-09-23 | 22.42 | $11.45 | — |
| 2025-09-22 | 22.95 | $11.45 | 1440 |
| 2025-09-19 | 23.51 | $11.75 | 1712 |
| 2025-09-18 | 24.10 | $11.56 | 1537 |
| 2025-09-17 | 24.50 | $11.47 | 906 |
| 2025-09-16 | 25.27 | $11.65 | 307 |
| 2025-09-15 | 25.60 | $11.65 | 1000 |
| 2025-09-12 | 25.95 | $11.59 | 300 |
| 2025-09-11 | 26.40 | $11.56 | 195325 |
| 2025-09-10 | 26.87 | $11.34 | 705 |
| 2025-09-09 | 27.86 | $11.31 | 2400 |
| 2025-09-08 | 28.73 | $11.39 | 5500 |
| 2025-09-05 | 29.66 | $10.87 | 12033 |
| 2025-09-04 | 30.63 | $11.39 | 1 |
| 2025-09-03 | 30.37 | $11.39 | 13000 |
| 2025-09-02 | 30.11 | $11.00 | 133 |
| 2025-08-29 | 29.06 | $11.50 | 109900 |
| 2025-08-28 | 30.11 | $11.65 | 10800 |
| 2025-08-27 | 31.27 | $11.69 | 303 |
| 2025-08-26 | 32.86 | $11.69 | 135 |
| 2025-08-25 | 33.45 | $11.65 | 53007 |
| 2025-08-22 | 34.46 | $11.69 | 202 |
| 2025-08-21 | 34.38 | $11.65 | — |
| 2025-08-20 | 34.69 | $11.65 | 315 |
| 2025-08-19 | 35.01 | $11.69 | — |
| 2025-08-18 | 33.00 | $11.69 | 10 |
| 2025-08-15 | 30.87 | $11.69 | — |
| 2025-08-14 | 28.64 | $11.69 | 50 |
| 2025-08-13 | 26.29 | $11.69 | 5481 |
| 2025-08-12 | 23.81 | $11.69 | 5481 |
| 2025-08-11 | 21.20 | $12.00 | 723 |
| 2025-08-08 | 18.46 | $11.72 | 51 |
| 2025-08-07 | 18.57 | $11.72 | 51 |
| 2025-08-06 | 18.69 | $11.72 | 7 |
| 2025-08-05 | 18.82 | $11.72 | 7 |
| 2025-08-04 | 18.95 | $11.72 | 8 |
| 2025-08-01 | 19.09 | $11.72 | 1 |
| 2025-07-31 | 19.24 | $11.72 | 1 |
| 2025-07-30 | 19.39 | $11.72 | 1 |
| 2025-07-29 | 19.56 | $11.72 | 6 |
| 2025-07-28 | 19.73 | $11.72 | 6 |
| 2025-07-25 | 19.91 | $11.72 | 6 |
| 2025-07-24 | 20.10 | $11.72 | 6 |
| 2025-07-23 | 20.30 | $11.72 | 10 |
| 2025-07-22 | 20.51 | $11.72 | 2 |
| 2025-07-21 | 20.73 | $11.72 | — |
| 2025-07-18 | 20.96 | $11.72 | 2 |
| 2025-07-17 | 21.20 | $11.72 | 3 |
| 2025-07-16 | 21.46 | $11.72 | 3 |
| 2025-07-15 | 21.73 | $11.72 | 3 |
| 2025-07-14 | 22.02 | $11.72 | 3 |
| 2025-07-11 | 22.32 | $11.72 | 4 |
| 2025-07-10 | 22.64 | $11.72 | 3 |
| 2025-07-09 | 22.97 | $11.72 | — |
| 2025-07-08 | 23.32 | $11.72 | 3 |
| 2025-07-07 | 23.69 | $11.72 | 1 |
| 2025-07-03 | 24.08 | $11.72 | 1 |
| 2025-07-02 | 24.49 | $11.72 | — |
| 2025-07-01 | 24.92 | $11.72 | 9 |
| 2025-06-30 | 25.37 | $11.72 | 9 |
| 2025-06-27 | 25.85 | $11.72 | 1 |
| 2025-06-26 | 26.35 | $11.72 | 1 |
| 2025-06-25 | 26.88 | $11.72 | — |
| 2025-06-24 | 27.44 | $11.72 | 1 |
| 2025-06-23 | 28.02 | $11.72 | 6 |
| 2025-06-20 | 28.64 | $11.72 | — |
| 2025-06-18 | 29.29 | $11.72 | 6 |
| 2025-06-17 | 29.97 | $11.72 | 18 |
| 2025-06-16 | 30.69 | $11.72 | 1 |
| 2025-06-13 | 31.45 | $11.72 | 4 |
| 2025-06-12 | 32.24 | $11.72 | — |
| 2025-06-11 | 33.08 | $11.72 | 1 |
| 2025-06-10 | 33.97 | $11.72 | — |
| 2025-06-09 | 34.90 | $11.72 | 4 |
| 2025-06-06 | 35.87 | $11.72 | 4 |
| 2025-06-05 | 36.90 | $11.72 | 1549 |
| 2025-06-04 | 37.99 | $11.48 | 38 |
| 2025-06-03 | 39.86 | $11.48 | 78 |
| 2025-06-02 | 41.84 | $11.48 | 66 |
| 2025-05-30 | 43.92 | $11.48 | 51700 |
| 2025-05-29 | 46.10 | $11.50 | — |
| 2025-05-28 | 47.79 | $11.50 | 4 |
| 2025-05-27 | 49.57 | $11.50 | 12 |
| 2025-05-23 | 51.44 | $11.50 | 1 |
| 2025-05-22 | 53.41 | $11.50 | 401 |
| 2025-05-21 | 55.48 | $11.50 | 402 |
| 2025-05-20 | 57.66 | $11.48 | 1478 |
| 2025-05-19 | 60.02 | $11.49 | 731 |
| 2025-05-16 | 62.42 | $11.50 | 4200 |
| 2025-05-15 | 64.65 | $11.45 | 770 |
| 2025-05-14 | 66.75 | $11.50 | 3943 |
| 2025-05-13 | 68.97 | $11.50 | 2306 |
| 2025-05-12 | 71.31 | $12.00 | 1182 |
| 2025-05-09 | 71.63 | $11.73 | — |
| 2025-05-08 | 72.38 | $11.73 | 2043 |
| 2025-05-07 | 73.17 | $11.62 | 440 |
| 2025-05-06 | 72.56 | $11.67 | — |
| 2025-05-05 | 71.49 | $11.67 | 21711 |
| 2025-05-02 | 70.37 | $11.45 | — |
| 2025-05-01 | 69.49 | $11.45 | 905 |
| 2025-04-30 | 68.56 | $11.40 | — |
| 2025-04-29 | 67.87 | $11.40 | — |
| 2025-04-28 | 67.14 | $11.40 | — |
| 2025-04-25 | 66.37 | $11.40 | 2000 |
| 2025-04-24 | 65.56 | $11.40 | — |
| 2025-04-23 | 64.87 | $11.40 | 2807 |
| 2025-04-22 | 64.15 | $11.39 | 7915 |
| 2025-04-21 | 63.41 | $11.37 | — |
| 2025-04-17 | 62.89 | $11.37 | — |
| 2025-04-16 | 62.35 | $11.37 | — |
| 2025-04-15 | 61.78 | $11.37 | 12040 |
| 2025-04-14 | 61.18 | $11.35 | — |
| 2025-04-11 | 61.23 | $11.35 | 56100 |
| 2025-04-10 | 61.29 | $11.35 | 50626 |
| 2025-04-09 | 61.34 | $11.30 | 841 |
| 2025-04-08 | 61.66 | $11.36 | — |
| 2025-04-07 | 60.88 | $11.36 | 149 |
| 2025-04-04 | 60.06 | $11.29 | 3413 |
| 2025-04-03 | 59.22 | $11.30 | — |
| 2025-04-02 | 58.48 | $11.30 | — |
| 2025-04-01 | 57.70 | $11.30 | — |
| 2025-03-31 | 56.88 | $11.30 | — |
| 2025-03-28 | 56.01 | $11.30 | — |
| 2025-03-27 | 55.10 | $11.30 | — |
| 2025-03-26 | 54.14 | $11.30 | — |
| 2025-03-25 | 53.14 | $11.30 | — |
| 2025-03-24 | 52.07 | $11.30 | — |
| 2025-03-21 | 50.96 | $11.30 | — |
| 2025-03-20 | 49.78 | $11.30 | — |
| 2025-03-19 | 48.54 | $11.30 | — |
| 2025-03-18 | 47.23 | $11.30 | 68706 |
| 2025-03-17 | 45.86 | $11.22 | 7624 |
| 2025-03-14 | 44.56 | $11.06 | — |
| 2025-03-13 | 43.55 | $11.06 | 329 |
| 2025-03-12 | 42.49 | $11.07 | — |
| 2025-03-11 | 42.27 | $11.07 | 300 |
| 2025-03-10 | 42.05 | $11.07 | — |
| 2025-03-07 | 43.35 | $11.07 | — |
| 2025-03-06 | 44.72 | $11.07 | — |
| 2025-03-05 | 46.16 | $11.07 | 1700 |
| 2025-03-04 | 47.68 | $11.20 | 3600 |
| 2025-03-03 | 46.76 | $11.21 | 6496 |
| 2025-02-28 | 46.45 | $11.21 | 10000 |
| 2025-02-27 | 46.14 | $11.20 | 62110 |
| 2025-02-26 | 45.80 | $11.16 | — |
| 2025-02-25 | 46.11 | $11.16 | — |
| 2025-02-24 | 46.44 | $11.16 | — |
| 2025-02-21 | 46.79 | $11.16 | — |
| 2025-02-20 | 47.15 | $11.16 | — |
| 2025-02-19 | 47.54 | $11.16 | — |
| 2025-02-18 | 47.94 | $11.16 | — |
| 2025-02-14 | 48.37 | $11.16 | — |
| 2025-02-13 | 48.82 | $11.16 | — |
| 2025-02-12 | 49.29 | $11.16 | — |
| 2025-02-11 | 49.78 | $11.16 | — |
| 2025-02-10 | 50.31 | $11.16 | — |
| 2025-02-07 | 50.86 | $11.16 | — |
| 2025-02-06 | 51.43 | $11.16 | — |
| 2025-02-05 | 52.04 | $11.16 | — |
| 2025-02-04 | 52.69 | $11.16 | — |
| 2025-02-03 | 53.36 | $11.16 | — |
| 2025-01-31 | 54.07 | $11.16 | — |
| 2025-01-30 | 54.82 | $11.16 | — |
| 2025-01-29 | 55.61 | $11.16 | — |
| 2025-01-28 | 56.44 | $11.16 | 2012 |
| 2025-01-27 | 57.31 | $11.15 | — |
| 2025-01-24 | 57.07 | $11.15 | 730 |
| 2025-01-23 | 56.81 | $11.06 | 224 |
| 2025-01-22 | 56.75 | $11.05 | — |
| 2025-01-21 | 56.85 | $11.05 | — |
| 2025-01-17 | 56.95 | $11.05 | — |
| 2025-01-16 | 57.06 | $11.05 | 16 |
| 2025-01-15 | 57.17 | $11.05 | — |
| 2025-01-14 | 57.29 | $11.05 | — |
| 2025-01-13 | 57.42 | $11.05 | — |
| 2025-01-10 | 57.55 | $11.05 | 800 |
| 2025-01-08 | 57.69 | $11.03 | 200 |
| 2025-01-07 | 57.89 | $10.94 | — |
| 2025-01-06 | 58.38 | $10.94 | — |
| 2025-01-03 | 58.90 | $10.94 | — |
| 2025-01-02 | 59.45 | $10.94 | 110 |
| 2024-12-31 | 60.02 | $10.94 | — |
| 2024-12-30 | 60.63 | $10.94 | — |
| 2024-12-27 | 61.27 | $10.94 | 207 |
| 2024-12-26 | 61.94 | $10.94 | — |
| 2024-12-24 | 62.64 | $10.94 | — |
| 2024-12-23 | 63.39 | $10.94 | — |
| 2024-12-20 | 64.17 | $10.94 | 210 |
| 2024-12-19 | 64.99 | $10.94 | — |
| 2024-12-18 | 65.86 | $10.94 | — |
| 2024-12-17 | 66.77 | $10.94 | — |
| 2024-12-16 | 67.74 | $10.94 | 2900 |
| 2024-12-13 | 68.75 | $10.94 | 842 |
| 2024-12-12 | 69.86 | $11.00 | 1910 |
| 2024-12-11 | 70.99 | $11.02 | 109 |
| 2024-12-10 | 71.86 | $11.10 | 201 |
| 2024-12-09 | 72.42 | $11.10 | 6149 |
| 2024-12-06 | 73.00 | $10.95 | 900 |
| 2024-12-05 | 73.78 | $11.28 | 2606 |
| 2024-12-04 | 73.85 | $11.11 | 400 |
| 2024-12-03 | 74.07 | $11.12 | 6151 |
| 2024-12-02 | 74.30 | $11.11 | — |
| 2024-11-29 | 73.69 | $11.11 | — |
| 2024-11-27 | 73.05 | $11.11 | 6100 |
| 2024-11-26 | 72.38 | $11.10 | — |
| 2024-11-25 | 71.71 | $11.10 | 3537 |
| 2024-11-22 | 71.00 | $11.10 | 3700 |
| 2024-11-21 | 69.55 | $11.10 | 3801 |
| 2024-11-20 | 68.03 | $11.11 | 24808 |
| 2024-11-19 | 66.43 | $11.48 | 8924 |
| 2024-11-18 | 64.74 | $11.29 | 16445 |
| 2024-11-15 | 62.97 | $12.25 | 4200 |
| 2024-11-14 | 61.15 | $11.26 | 3800 |
| 2024-11-13 | 59.56 | $10.90 | — |
| 2024-11-12 | 59.87 | $10.90 | — |
| 2024-11-11 | 60.20 | $10.90 | — |
| 2024-11-08 | 60.54 | $10.90 | — |
| 2024-11-07 | 60.90 | $10.90 | — |
| 2024-11-06 | 61.28 | $10.90 | — |
| 2024-11-05 | 61.68 | $10.90 | — |
| 2024-11-04 | 62.10 | $10.90 | — |
| 2024-11-01 | 62.54 | $10.90 | — |
| 2024-10-31 | 63.00 | $10.90 | — |
| 2024-10-30 | 63.49 | $10.90 | — |
| 2024-10-29 | 64.01 | $10.90 | — |
| 2024-10-28 | 64.55 | $10.90 | — |
| 2024-10-25 | 65.13 | $10.90 | 19678 |
| 2024-10-24 | 65.73 | $10.91 | — |
| 2024-10-23 | 65.85 | $10.91 | — |
| 2024-10-22 | 65.98 | $10.91 | — |
| 2024-10-21 | 66.11 | $10.91 | 8743 |
| 2024-10-18 | 66.26 | $10.91 | 93300 |
| 2024-10-17 | 65.94 | $10.91 | 259000 |
| 2024-10-16 | 65.60 | $10.90 | 24100 |
| 2024-10-15 | 65.41 | $10.91 | 37914 |
| 2024-10-14 | 65.21 | $10.90 | — |
| 2024-10-11 | 65.08 | $10.90 | 115909 |
| 2024-10-10 | 64.94 | $10.90 | 1.1M |
| 2024-10-09 | 64.80 | $10.91 | 3020 |
| 2024-10-08 | 64.73 | $10.90 | 257419 |
| 2024-10-07 | 64.73 | $10.89 | 405 |
| 2024-10-04 | 64.82 | $10.88 | — |
| 2024-10-03 | 65.00 | $10.88 | 18510 |
| 2024-10-02 | 65.20 | $10.87 | — |
| 2024-10-01 | 65.49 | $10.87 | 100 |
| 2024-09-30 | 65.79 | $10.87 | 374220 |
| 2024-09-27 | 66.11 | $10.87 | — |
| 2024-09-26 | 66.62 | $10.87 | 37716 |
| 2024-09-25 | 67.15 | $10.88 | 38800 |
| 2024-09-24 | 67.71 | $10.87 | 7019 |
| 2024-09-23 | 68.38 | $10.86 | 1010 |
| 2024-09-20 | 69.16 | $10.87 | — |
| 2024-09-19 | 69.72 | $10.87 | 3300 |
| 2024-09-18 | 70.30 | $10.87 | 1900 |
| 2024-09-17 | 70.65 | $10.87 | 914 |
| 2024-09-16 | 71.02 | $10.85 | — |
| 2024-09-13 | 71.53 | $10.85 | 4301 |
| 2024-09-12 | 72.06 | $10.85 | 22809 |
| 2024-09-11 | 72.62 | $10.84 | 10335 |
| 2024-09-10 | 73.26 | $10.85 | 23612 |
| 2024-09-09 | 73.94 | $10.86 | 2100 |
| 2024-09-06 | 74.65 | $10.85 | — |
| 2024-09-05 | 75.40 | $10.85 | 300 |
| 2024-09-04 | 76.19 | $10.83 | 300 |
| 2024-09-03 | 77.31 | $10.83 | 4036 |
| 2024-08-30 | 78.49 | $10.88 | 123 |
| 2024-08-29 | 78.78 | $10.82 | 708 |
| 2024-08-28 | 79.29 | $10.82 | 4295 |
| 2024-08-27 | 79.84 | $10.82 | 5637 |
| 2024-08-26 | 80.45 | $10.85 | 634000 |
| 2024-08-23 | 81.18 | $10.82 | 183200 |
| 2024-08-22 | 81.74 | $10.81 | 5716 |
| 2024-08-21 | 82.56 | $10.85 | 2428 |
| 2024-08-20 | 82.75 | $10.82 | 195700 |
| 2024-08-19 | 83.01 | $10.83 | 3829 |
| 2024-08-16 | 82.80 | $10.81 | 700 |
| 2024-08-15 | 83.17 | $10.82 | 13836 |
| 2024-08-14 | 83.56 | $10.81 | 109928 |
| 2024-08-13 | 84.03 | $10.79 | 9100 |
| 2024-08-12 | 84.52 | $10.80 | 1300 |
| 2024-08-09 | 84.66 | $10.81 | — |
| 2024-08-08 | 84.43 | $10.81 | — |
| 2024-08-07 | 84.18 | $10.81 | 900 |
| 2024-08-06 | 83.93 | $10.79 | 300100 |
| 2024-08-05 | 83.70 | $10.79 | 6500 |
| 2024-08-02 | 83.45 | $10.80 | 2136 |
| 2024-08-01 | 83.22 | $10.78 | 700 |
| 2024-07-31 | 83.02 | $10.78 | 141100 |
| 2024-07-30 | 82.81 | $10.79 | 222901 |
| 2024-07-29 | 82.58 | $10.77 | — |
| 2024-07-26 | 82.42 | $10.77 | 3715 |
| 2024-07-25 | 82.24 | $10.79 | 99200 |
| 2024-07-24 | 82.06 | $10.77 | — |
| 2024-07-23 | 81.91 | $10.77 | 6729 |
| 2024-07-22 | 81.75 | $10.76 | — |
| 2024-07-19 | 81.63 | $10.76 | — |
| 2024-07-18 | 81.50 | $10.76 | — |
| 2024-07-17 | 81.37 | $10.76 | 519 |
| 2024-07-16 | 81.23 | $10.76 | 112431 |
| 2024-07-15 | 81.08 | $10.75 | 226108 |
| 2024-07-12 | 80.95 | $10.76 | 7821 |
| 2024-07-11 | 80.81 | $10.75 | 109702 |
| 2024-07-10 | 80.66 | $10.74 | 880 |
| 2024-07-09 | 80.53 | $10.74 | 209038 |
| 2024-07-08 | 80.40 | $10.74 | 4243 |
| 2024-07-05 | 80.27 | $10.75 | 52957 |
| 2024-07-03 | 80.12 | $10.73 | 5382 |
| 2024-07-02 | 80.00 | $10.72 | — |
| 2024-07-01 | 79.89 | $10.72 | 40025 |
| 2024-06-28 | 79.77 | $10.72 | 24737 |
| 2024-06-27 | 79.65 | $10.72 | 30632 |
| 2024-06-26 | 79.62 | $10.72 | 60177 |
| 2024-06-25 | 79.61 | $10.72 | — |
| 2024-06-24 | 79.45 | $10.72 | 2007 |
| 2024-06-21 | 79.30 | $10.73 | 2268 |
| 2024-06-20 | 79.00 | $10.72 | 13073 |
| 2024-06-18 | 78.69 | $10.72 | 75782 |
| 2024-06-17 | 78.44 | $10.68 | 2507 |
| 2024-06-14 | 78.19 | $10.75 | 9100 |
| 2024-06-13 | 77.80 | $10.70 | 101246 |
| 2024-06-12 | 77.93 | $10.70 | — |
| 2024-06-11 | 77.90 | $10.70 | 5197 |
| 2024-06-10 | 77.86 | $10.69 | 838 |
| 2024-06-07 | 77.85 | $10.69 | 10826 |
| 2024-06-06 | 77.83 | $10.68 | 159752 |
| 2024-06-05 | 77.82 | $10.67 | 4819 |
| 2024-06-04 | 77.83 | $10.68 | 8094 |
| 2024-06-03 | 77.69 | $10.67 | 1123 |
| 2024-05-31 | 77.60 | $10.67 | 11946 |
| 2024-05-30 | 77.49 | $10.68 | 100 |
| 2024-05-29 | 77.26 | $10.68 | 100 |
| 2024-05-28 | 77.01 | $10.68 | 2005 |
| 2024-05-24 | 76.76 | $10.66 | 54785 |
| 2024-05-23 | 76.50 | $10.69 | 721 |
| 2024-05-22 | 75.95 | $10.67 | 5126 |
| 2024-05-21 | 75.37 | $10.68 | 1008 |
| 2024-05-20 | 74.76 | $10.67 | 4587 |
| 2024-05-17 | 74.13 | $10.68 | 50402 |
| 2024-05-16 | 73.46 | $10.65 | 812 |
| 2024-05-15 | 72.77 | $10.65 | 16813 |
| 2024-05-14 | 72.05 | $10.64 | 1928 |
| 2024-05-13 | 71.31 | $10.65 | 1270 |
| 2024-05-10 | 70.48 | $10.62 | 173 |
| 2024-05-09 | 69.63 | $10.66 | 879 |
| 2024-05-08 | 68.43 | $10.64 | 2935 |
| 2024-05-07 | 67.16 | $10.66 | 10213 |
| 2024-05-06 | 65.83 | $10.65 | 8698 |
| 2024-05-03 | 64.29 | $10.67 | 1605 |
| 2024-05-02 | 62.77 | $10.70 | 6206 |
| 2024-05-01 | 61.18 | $10.64 | 12858 |
| 2024-04-30 | 61.28 | $10.64 | 7604 |
| 2024-04-29 | 61.49 | $10.64 | 337164 |
| 2024-04-26 | 61.71 | $10.63 | 233224 |
| 2024-04-25 | 61.95 | $10.62 | 60824 |
| 2024-04-24 | 62.45 | $10.62 | 82216 |
| 2024-04-23 | 63.11 | $10.61 | 2558 |
| 2024-04-22 | 63.96 | $10.61 | 327 |
| 2024-04-19 | 64.86 | $10.60 | 42408 |
| 2024-04-18 | 65.80 | $10.62 | 9268 |
| 2024-04-17 | 66.43 | $10.62 | 29544 |
| 2024-04-16 | 67.29 | $10.62 | 95165 |
| 2024-04-15 | 68.20 | $10.62 | 17660 |
| 2024-04-12 | 69.37 | $10.61 | 1307 |
| 2024-04-11 | 70.72 | $10.61 | 1966 |
| 2024-04-10 | 71.51 | $10.61 | 161348 |
| 2024-04-09 | 72.34 | $10.60 | 5685 |
| 2024-04-08 | 73.31 | $10.60 | 5809 |
| 2024-04-05 | 74.01 | $10.60 | 7725 |
| 2024-04-04 | 74.75 | $10.60 | 178467 |
| 2024-04-03 | 75.53 | $10.58 | 560 |
| 2024-04-02 | 76.63 | $10.56 | 2643 |
| 2024-04-01 | 77.79 | $10.58 | 3253 |
| 2024-03-28 | 78.41 | $10.58 | 24050 |
| 2024-03-27 | 79.09 | $10.58 | 33233 |
| 2024-03-26 | 79.80 | $10.58 | 45035 |
| 2024-03-25 | 80.67 | $10.57 | 75650 |
| 2024-03-22 | 81.30 | $10.58 | 29480 |
| 2024-03-21 | 81.97 | $10.58 | 17217 |
| 2024-03-20 | 82.67 | $10.58 | 101987 |
| 2024-03-19 | 83.41 | $10.57 | 111231 |
| 2024-03-18 | 84.18 | $10.58 | 8188 |
| 2024-03-15 | 85.00 | $10.58 | 455 |
| 2024-03-14 | 85.64 | $10.58 | 133671 |
| 2024-03-13 | 86.31 | $10.55 | 1072 |
| 2024-03-12 | 87.11 | $10.57 | — |
| 2024-03-11 | 87.54 | $10.57 | — |
| 2024-03-08 | 87.98 | $10.57 | 4317 |
| 2024-03-07 | 88.45 | $10.56 | 626 |
| 2024-03-06 | 88.97 | $10.55 | 594 |
| 2024-03-05 | 89.53 | $10.57 | 193 |
| 2024-03-04 | 89.76 | $10.57 | 3236 |
| 2024-03-01 | 90.01 | $10.56 | 8107 |
| 2024-02-29 | 90.27 | $10.55 | 106645 |
| 2024-02-28 | 90.55 | $10.54 | 60113 |
| 2024-02-27 | 90.84 | $10.56 | 45916 |
| 2024-02-26 | 90.84 | $10.56 | 62797 |
| 2024-02-23 | 90.83 | $10.55 | 50352 |
| 2024-02-22 | 90.84 | $10.56 | 146944 |
| 2024-02-21 | 90.84 | $10.54 | 612 |
| 2024-02-20 | 90.85 | $10.55 | 18820 |
| 2024-02-16 | 90.75 | $10.54 | 5532 |
| 2024-02-15 | 90.65 | $10.54 | 3218 |
| 2024-02-14 | 90.54 | $10.55 | 1492 |
| 2024-02-13 | 90.42 | $10.54 | 3033 |
| 2024-02-12 | 90.34 | $10.54 | 4541 |
| 2024-02-09 | 90.25 | $10.54 | 2613 |
| 2024-02-08 | 90.15 | $10.54 | 633151 |
| 2024-02-07 | 90.05 | $10.56 | 12771 |
| 2024-02-06 | 89.85 | $10.53 | — |
| 2024-02-05 | 89.65 | $10.53 | 8340 |
| 2024-02-02 | 89.44 | $10.55 | 15786 |
| 2024-02-01 | 89.03 | $10.56 | 46970 |
| 2024-01-31 | 88.61 | $10.54 | 9964 |
| 2024-01-30 | 88.17 | $10.53 | 156149 |
| 2024-01-29 | 87.70 | $10.52 | 22203 |
| 2024-01-26 | 87.21 | $10.56 | 10307 |
| 2024-01-25 | 86.69 | $10.56 | 7969 |
| 2024-01-24 | 86.20 | $10.51 | 19374 |
| 2024-01-23 | 85.67 | $10.60 | 3522 |
| 2024-01-22 | 85.20 | $10.50 | 12042 |
| 2024-01-19 | 84.75 | $10.49 | 19641 |
| 2024-01-18 | 84.79 | $10.49 | 11014 |
| 2024-01-17 | 84.83 | $10.48 | — |
| 2024-01-16 | 84.92 | $10.48 | 100082 |
| 2024-01-12 | 85.02 | $10.47 | 292630 |
| 2024-01-11 | 85.14 | $10.50 | 4292 |
| 2024-01-10 | 85.27 | $10.47 | 30188 |
| 2024-01-09 | 85.48 | $10.46 | 2193 |
| 2024-01-08 | 85.73 | $10.46 | — |
| 2024-01-05 | 85.52 | $10.46 | — |
| 2024-01-04 | 85.31 | $10.46 | 234 |
| 2024-01-03 | 85.08 | $10.43 | — |
| 2024-01-02 | 84.88 | $10.43 | — |
| 2023-12-29 | 84.66 | $10.43 | — |
| 2023-12-28 | 84.44 | $10.43 | — |
| 2023-12-27 | 84.20 | $10.43 | 263 |
| 2023-12-26 | 83.95 | $10.43 | — |
| 2023-12-22 | 84.48 | $10.43 | — |
| 2023-12-21 | 85.04 | $10.43 | 2994 |
| 2023-12-20 | 85.63 | $10.43 | — |
| 2023-12-19 | 86.30 | $10.43 | 10688 |
| 2023-12-18 | 87.02 | $10.42 | — |
| 2023-12-15 | 87.46 | $10.42 | 100 |
| 2023-12-14 | 87.93 | $10.42 | 134568 |
| 2023-12-13 | 88.42 | $10.41 | 5000 |
| 2023-12-12 | 88.96 | $10.41 | 4780 |
| 2023-12-11 | 89.54 | $10.40 | 18723 |
| 2023-12-08 | 90.17 | $10.42 | 105977 |
| 2023-12-07 | 90.57 | $10.42 | 711 |
| 2023-12-06 | 91.04 | $10.41 | 16768 |
| 2023-12-05 | 91.56 | $10.40 | 11241 |
| 2023-12-04 | 92.11 | $10.40 | 45260 |
| 2023-12-01 | 92.71 | $10.39 | 689 |
| 2023-11-30 | 93.37 | $10.42 | 11904 |
| 2023-11-29 | 93.39 | $10.42 | — |
| 2023-11-28 | 93.40 | $10.42 | 227 |
| 2023-11-27 | 93.42 | $10.40 | 6930 |
| 2023-11-24 | 93.46 | $10.39 | — |
| 2023-11-22 | 93.50 | $10.39 | 8331 |
| 2023-11-21 | 93.53 | $10.39 | 36842 |
| 2023-11-20 | 93.58 | $10.39 | 10164 |
| 2023-11-17 | 93.63 | $10.38 | 40003 |
| 2023-11-16 | 93.69 | $10.38 | 26122 |
| 2023-11-15 | 93.75 | $10.39 | 156 |
| 2023-11-14 | 93.65 | $10.38 | 17822 |
| 2023-11-13 | 93.55 | $10.38 | 16918 |
| 2023-11-10 | 93.45 | $10.38 | — |
| 2023-11-09 | 93.34 | $10.38 | 859 |
| 2023-11-08 | 93.23 | $10.38 | 10221 |
| 2023-11-07 | 93.12 | $10.38 | 36358 |
| 2023-11-06 | 92.99 | $10.36 | 100 |
| 2023-11-03 | 92.87 | $10.36 | — |
| 2023-11-02 | 92.74 | $10.36 | 153177 |
| 2023-11-01 | 92.60 | $10.36 | 628 |
| 2023-10-31 | 92.40 | $10.36 | 813 |
| 2023-10-30 | 92.19 | $10.36 | 10035 |
| 2023-10-27 | 91.97 | $10.35 | 153202 |
| 2023-10-26 | 91.77 | $10.35 | — |
| 2023-10-25 | 91.56 | $10.35 | — |
| 2023-10-24 | 91.33 | $10.35 | 101872 |
| 2023-10-23 | 91.10 | $10.34 | 23357 |
| 2023-10-20 | 90.85 | $10.34 | 202 |
| 2023-10-19 | 90.59 | $10.35 | 1281 |
| 2023-10-18 | 90.24 | $10.35 | 11338 |
| 2023-10-17 | 89.87 | $10.34 | 204729 |
| 2023-10-16 | 89.51 | $10.34 | 44895 |
| 2023-10-13 | 89.12 | $10.34 | 1007 |
| 2023-10-12 | 88.72 | $10.33 | 5718 |
| 2023-10-11 | 88.30 | $10.33 | 319 |
| 2023-10-10 | 87.85 | $10.33 | 8303 |
| 2023-10-09 | 87.38 | $10.33 | 120901 |
| 2023-10-06 | 86.89 | $10.33 | — |
| 2023-10-05 | 86.38 | $10.33 | — |
| 2023-10-04 | 85.84 | $10.33 | — |
| 2023-10-03 | 85.27 | $10.33 | 2699 |
| 2023-10-02 | 84.67 | $10.34 | 4064 |
| 2023-09-29 | 84.04 | $10.33 | — |
| 2023-09-28 | 83.40 | $10.33 | 37888 |
| 2023-09-27 | 82.73 | $10.32 | 253380 |
| 2023-09-26 | 82.02 | $10.32 | 2600 |
| 2023-09-25 | 81.27 | $10.32 | 1942 |
| 2023-09-22 | 80.49 | $10.31 | 21101 |
| 2023-09-21 | 79.66 | $10.31 | 5200 |
| 2023-09-20 | 78.79 | $10.31 | 84318 |
| 2023-09-19 | 77.88 | $10.31 | — |
| 2023-09-18 | 76.92 | $10.31 | 2911 |
| 2023-09-15 | 75.91 | $10.31 | 12815 |
| 2023-09-14 | 74.84 | $10.32 | 20406 |
| 2023-09-13 | 73.69 | $10.32 | 576 |
| 2023-09-12 | 72.48 | $10.31 | — |
| 2023-09-11 | 71.21 | $10.31 | 87630 |
| 2023-09-08 | 69.87 | $10.32 | 50000 |
| 2023-09-07 | 68.43 | $10.31 | 2020 |
| 2023-09-06 | 66.92 | $10.31 | — |
| 2023-09-05 | 65.33 | $10.31 | 304 |
| 2023-09-01 | 63.65 | $10.31 | 13033 |
| 2023-08-31 | 61.89 | $10.28 | 200 |
| 2023-08-30 | 60.07 | $10.28 | 438 |
| 2023-08-29 | 58.15 | $10.28 | 100 |
| 2023-08-28 | 56.13 | $10.28 | 3249 |
| 2023-08-25 | 54.01 | $10.30 | 9902 |
| 2023-08-24 | 51.77 | $10.29 | 16916 |
| 2023-08-23 | 49.42 | $10.27 | 82646 |
| 2023-08-22 | 46.95 | $10.27 | 465055 |
| 2023-08-21 | 44.38 | $10.27 | 303 |
| 2023-08-18 | 41.67 | $10.27 | 12100 |
| 2023-08-17 | 38.82 | $10.24 | 6781 |
| 2023-08-16 | 35.82 | $10.26 | 3020 |
| 2023-08-15 | 32.62 | $10.24 | — |
| 2023-08-14 | 29.27 | $10.24 | — |
| 2023-08-11 | 25.73 | $10.24 | 100 |
| 2023-08-10 | 22.01 | $10.24 | — |
| 2023-08-09 | 18.09 | $10.24 | — |
| 2023-08-08 | 13.96 | $10.24 | — |
| 2023-08-07 | 9.62 | $10.24 | — |
| 2023-08-04 | 5.05 | $10.24 | 830 |
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