Is ANA Holdings Inc. (ALNPY) a Buy, Sell, or Hold?
Enter your email address below for free access to our ANA Holdings Inc. (ALNPY) research center and poll results.
OTC : ALNPY
ANA Holdings Inc.
$3.6 USD
-$0.04 (-1.1%)
- Volume
- 322
- Average Volume
- 4K
- Market Capitalization
- $8.77B
- P/E Ratio
- 8.33
- Dividend Yield
- 2.15%
- Price Target
- Year High
- $4.48
- Year Low
- $3.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.17
- Current Ratio
- $1.54
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.70
2026-07-17
Close Price
$3.60
Vol: 439
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.54
Average
4.08
Maximum
5.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.70 | $3.60 | 439 |
| 2026-07-16 | 3.71 | $3.79 | — |
| 2026-07-15 | 3.71 | $3.79 | 2900 |
| 2026-07-14 | 3.71 | $3.66 | 447 |
| 2026-07-13 | 3.71 | $3.50 | 1200 |
| 2026-07-10 | 3.72 | $3.89 | 2249 |
| 2026-07-09 | 3.70 | $3.94 | 500 |
| 2026-07-08 | 3.68 | $3.70 | 533 |
| 2026-07-07 | 3.67 | $3.71 | 2327 |
| 2026-07-06 | 3.66 | $3.90 | 2700 |
| 2026-07-02 | 3.64 | $3.86 | 1923 |
| 2026-07-01 | 3.62 | $3.71 | 1500 |
| 2026-06-30 | 3.62 | $3.58 | 1700 |
| 2026-06-29 | 3.62 | $3.65 | 11000 |
| 2026-06-26 | 3.62 | $3.60 | 1102 |
| 2026-06-25 | 3.62 | $3.59 | 200 |
| 2026-06-24 | 3.62 | $3.60 | 600 |
| 2026-06-23 | 3.62 | $3.60 | 342 |
| 2026-06-22 | 3.61 | $3.60 | 12000 |
| 2026-06-18 | 3.61 | $3.79 | 914 |
| 2026-06-17 | 3.59 | $3.79 | 560 |
| 2026-06-16 | 3.58 | $3.79 | 1300 |
| 2026-06-15 | 3.57 | $3.67 | 55800 |
| 2026-06-12 | 3.57 | $3.79 | 1100 |
| 2026-06-11 | 3.56 | $3.66 | 3174 |
| 2026-06-10 | 3.56 | $3.52 | 3600 |
| 2026-06-09 | 3.56 | $3.52 | 2000 |
| 2026-06-08 | 3.56 | $3.53 | 34700 |
| 2026-06-05 | 3.56 | $3.47 | 1 |
| 2026-06-04 | 3.56 | $3.47 | 800 |
| 2026-06-03 | 3.57 | $3.47 | 10800 |
| 2026-06-02 | 3.58 | $3.61 | 3011 |
| 2026-06-01 | 3.57 | $3.63 | 3200 |
| 2026-05-29 | 3.57 | $3.78 | 4827 |
| 2026-05-28 | 3.56 | $3.54 | 800 |
| 2026-05-27 | 3.55 | $3.52 | 2316 |
| 2026-05-26 | 3.55 | $3.60 | 4500 |
| 2026-05-22 | 3.54 | $3.50 | 700 |
| 2026-05-21 | 3.55 | $3.52 | 938 |
| 2026-05-20 | 3.55 | $3.46 | 611 |
| 2026-05-19 | 3.56 | $3.60 | 24 |
| 2026-05-18 | 3.57 | $3.60 | 1800 |
| 2026-05-15 | 3.57 | $3.60 | 647 |
| 2026-05-14 | 3.58 | $3.60 | 1645 |
| 2026-05-13 | 3.58 | $3.63 | 2700 |
| 2026-05-12 | 3.59 | $3.50 | 525 |
| 2026-05-11 | 3.59 | $3.53 | 2349 |
| 2026-05-08 | 3.60 | $3.50 | 1647 |
| 2026-05-07 | 3.62 | $3.60 | 2400 |
| 2026-05-06 | 3.63 | $3.55 | 5507 |
| 2026-05-05 | 3.65 | $3.74 | 2158 |
| 2026-05-04 | 3.66 | $3.48 | 4418 |
| 2026-05-01 | 3.68 | $3.51 | 10800 |
| 2026-04-30 | 3.70 | $3.65 | 2300 |
| 2026-04-29 | 3.71 | $3.33 | 2807 |
| 2026-04-28 | 3.73 | $3.43 | 3300 |
| 2026-04-27 | 3.74 | $3.55 | 7343 |
| 2026-04-24 | 3.76 | $3.63 | 3500 |
| 2026-04-23 | 3.77 | $3.44 | 7530 |
| 2026-04-22 | 3.79 | $3.69 | 2000 |
| 2026-04-21 | 3.79 | $3.78 | 2100 |
| 2026-04-20 | 3.79 | $3.75 | 500 |
| 2026-04-17 | 3.79 | $3.76 | 4003 |
| 2026-04-16 | 3.78 | $3.62 | 2300 |
| 2026-04-15 | 3.79 | $3.66 | 1222 |
| 2026-04-14 | 3.79 | $3.65 | 12249 |
| 2026-04-13 | 3.79 | $3.75 | 1406 |
| 2026-04-10 | 3.79 | $3.75 | 1320 |
| 2026-04-09 | 3.79 | $3.81 | 1623 |
| 2026-04-08 | 3.79 | $3.95 | — |
| 2026-04-07 | 3.79 | $3.95 | — |
| 2026-04-06 | 3.79 | $3.95 | 1600 |
| 2026-04-02 | 3.78 | $3.88 | 1424 |
| 2026-04-01 | 3.78 | $3.95 | 6453 |
| 2026-03-31 | 3.78 | $3.60 | 64900 |
| 2026-03-30 | 3.79 | $3.77 | 4100 |
| 2026-03-27 | 3.80 | $3.79 | 1237 |
| 2026-03-26 | 3.83 | $3.86 | 4043 |
| 2026-03-25 | 3.84 | $3.81 | 700 |
| 2026-03-24 | 3.87 | $3.70 | 1300 |
| 2026-03-23 | 3.90 | $3.80 | 2504 |
| 2026-03-20 | 3.93 | $3.70 | 1733 |
| 2026-03-19 | 3.96 | $3.69 | 2200 |
| 2026-03-18 | 4.00 | $3.74 | 1900 |
| 2026-03-17 | 4.03 | $3.74 | 3100 |
| 2026-03-16 | 4.05 | $3.61 | 3102 |
| 2026-03-13 | 4.08 | $3.74 | 3100 |
| 2026-03-12 | 4.11 | $3.75 | 2341 |
| 2026-03-11 | 4.14 | $3.85 | 57832 |
| 2026-03-10 | 4.16 | $3.86 | 900 |
| 2026-03-09 | 4.18 | $3.95 | 7545 |
| 2026-03-06 | 4.19 | $3.89 | 1700 |
| 2026-03-05 | 4.20 | $3.79 | 1016 |
| 2026-03-04 | 4.22 | $3.88 | 6127 |
| 2026-03-03 | 4.22 | $3.88 | 12813 |
| 2026-03-02 | 4.22 | $4.06 | 1200 |
| 2026-02-27 | 4.21 | $4.21 | 5600 |
| 2026-02-26 | 4.19 | $4.21 | 312 |
| 2026-02-25 | 4.18 | $4.35 | 4600 |
| 2026-02-24 | 4.15 | $4.35 | 730 |
| 2026-02-23 | 4.13 | $4.25 | 1800 |
| 2026-02-20 | 4.11 | $4.40 | 2237 |
| 2026-02-19 | 4.09 | $4.39 | 600 |
| 2026-02-18 | 4.06 | $4.39 | 3900 |
| 2026-02-17 | 4.03 | $4.22 | 600 |
| 2026-02-13 | 4.01 | $4.26 | 400 |
| 2026-02-12 | 3.99 | $4.26 | 1818 |
| 2026-02-11 | 3.97 | $4.32 | 600 |
| 2026-02-10 | 3.96 | $4.25 | — |
| 2026-02-09 | 3.94 | $4.25 | 1300 |
| 2026-02-06 | 3.93 | $4.12 | 1813 |
| 2026-02-05 | 3.92 | $4.20 | 50300 |
| 2026-02-04 | 3.90 | $4.11 | 8500 |
| 2026-02-03 | 3.90 | $3.96 | 4400 |
| 2026-02-02 | 3.90 | $3.83 | 8400 |
| 2026-01-30 | 3.90 | $3.91 | 2700 |
| 2026-01-29 | 3.90 | $3.80 | 200 |
| 2026-01-28 | 3.90 | $3.89 | 1 |
| 2026-01-27 | 3.89 | $3.89 | 645 |
| 2026-01-26 | 3.89 | $3.99 | 900 |
| 2026-01-23 | 3.88 | $3.85 | 17617 |
| 2026-01-22 | 3.88 | $3.88 | 1300 |
| 2026-01-21 | 3.88 | $3.82 | 11161 |
| 2026-01-20 | 3.89 | $3.86 | 1623 |
| 2026-01-16 | 3.89 | $3.76 | 504 |
| 2026-01-15 | 3.89 | $3.88 | 1200 |
| 2026-01-14 | 3.88 | $3.87 | 200 |
| 2026-01-13 | 3.87 | $3.99 | 1 |
| 2026-01-12 | 3.86 | $3.99 | 1400 |
| 2026-01-09 | 3.84 | $3.90 | 700 |
| 2026-01-08 | 3.83 | $3.92 | 735 |
| 2026-01-07 | 3.82 | $3.93 | 627 |
| 2026-01-06 | 3.81 | $3.99 | 712 |
| 2026-01-05 | 3.80 | $3.97 | 167300 |
| 2026-01-02 | 3.79 | $3.85 | 1100 |
| 2025-12-31 | 3.80 | $3.89 | 1500 |
| 2025-12-30 | 3.80 | $3.83 | 1500 |
| 2025-12-29 | 3.80 | $3.73 | 1500 |
| 2025-12-26 | 3.81 | $3.89 | 1500 |
| 2025-12-24 | 3.81 | $3.89 | 400 |
| 2025-12-23 | 3.81 | $3.84 | 1700 |
| 2025-12-22 | 3.82 | $3.84 | 7003 |
| 2025-12-19 | 3.82 | $3.93 | 6900 |
| 2025-12-18 | 3.80 | $3.87 | 1600 |
| 2025-12-17 | 3.80 | $3.78 | 6900 |
| 2025-12-16 | 3.81 | $3.76 | 1840 |
| 2025-12-15 | 3.81 | $3.70 | 2700 |
| 2025-12-12 | 3.82 | $3.70 | 2131 |
| 2025-12-11 | 3.83 | $3.66 | 2700 |
| 2025-12-10 | 3.84 | $3.60 | 7000 |
| 2025-12-09 | 3.86 | $3.72 | 9210 |
| 2025-12-08 | 3.87 | $3.78 | 6900 |
| 2025-12-05 | 3.87 | $3.78 | 1324 |
| 2025-12-04 | 3.87 | $3.80 | 8844 |
| 2025-12-03 | 3.87 | $3.95 | 6807 |
| 2025-12-02 | 3.87 | $3.86 | 6912 |
| 2025-12-01 | 3.86 | $3.90 | 7500 |
| 2025-11-28 | 3.85 | $3.99 | 1049 |
| 2025-11-26 | 3.83 | $3.80 | 1049 |
| 2025-11-25 | 3.83 | $3.89 | 5600 |
| 2025-11-24 | 3.82 | $3.99 | 8517 |
| 2025-11-21 | 3.81 | $3.84 | 25700 |
| 2025-11-20 | 3.82 | $3.72 | 1947 |
| 2025-11-19 | 3.82 | $3.84 | 6300 |
| 2025-11-18 | 3.82 | $3.90 | 6329 |
| 2025-11-17 | 3.82 | $3.85 | 4300 |
| 2025-11-14 | 3.81 | $3.74 | 500 |
| 2025-11-13 | 3.81 | $3.95 | 400 |
| 2025-11-12 | 3.80 | $3.87 | 432 |
| 2025-11-11 | 3.80 | $3.95 | 1300 |
| 2025-11-10 | 3.79 | $3.93 | 1000 |
| 2025-11-07 | 3.78 | $3.80 | 12100 |
| 2025-11-06 | 3.78 | $3.78 | 2539 |
| 2025-11-05 | 3.79 | $3.91 | 3647 |
| 2025-11-04 | 3.78 | $3.84 | 110100 |
| 2025-11-03 | 3.78 | $3.74 | 2328 |
| 2025-10-31 | 3.79 | $3.72 | 1628 |
| 2025-10-30 | 3.80 | $3.60 | 20209 |
| 2025-10-29 | 3.82 | $3.70 | 28826 |
| 2025-10-28 | 3.83 | $3.80 | 300 |
| 2025-10-27 | 3.84 | $3.80 | 2100 |
| 2025-10-24 | 3.85 | $3.86 | 25626 |
| 2025-10-23 | 3.86 | $3.86 | 19426 |
| 2025-10-22 | 3.87 | $3.75 | 7525 |
| 2025-10-21 | 3.88 | $3.87 | 74600 |
| 2025-10-20 | 3.89 | $3.75 | 8116 |
| 2025-10-17 | 3.91 | $3.80 | 1900 |
| 2025-10-16 | 3.92 | $3.75 | 4900 |
| 2025-10-15 | 3.93 | $3.75 | 1520 |
| 2025-10-14 | 3.95 | $3.71 | 15500 |
| 2025-10-13 | 3.97 | $3.75 | 27100 |
| 2025-10-10 | 3.98 | $3.95 | 17249 |
| 2025-10-09 | 3.98 | $3.82 | 3517 |
| 2025-10-08 | 3.99 | $3.86 | 1647 |
| 2025-10-07 | 4.01 | $3.80 | 21000 |
| 2025-10-06 | 4.02 | $3.80 | 15825 |
| 2025-10-03 | 4.04 | $3.99 | 1308 |
| 2025-10-02 | 4.05 | $3.97 | 11345 |
| 2025-10-01 | 4.05 | $4.00 | 200 |
| 2025-09-30 | 4.06 | $4.00 | 23614 |
| 2025-09-29 | 4.06 | $4.00 | 600 |
| 2025-09-26 | 4.05 | $4.03 | 300 |
| 2025-09-25 | 4.05 | $3.96 | 5807 |
| 2025-09-24 | 4.06 | $4.07 | 2139 |
| 2025-09-23 | 4.05 | $4.09 | — |
| 2025-09-22 | 4.05 | $4.09 | 800 |
| 2025-09-19 | 4.05 | $3.99 | — |
| 2025-09-18 | 4.05 | $3.99 | 200 |
| 2025-09-17 | 4.04 | $4.11 | 407 |
| 2025-09-16 | 4.04 | $4.06 | 2024 |
| 2025-09-15 | 4.05 | $4.07 | 391 |
| 2025-09-12 | 4.05 | $3.98 | 236 |
| 2025-09-11 | 4.06 | $3.98 | 700 |
| 2025-09-10 | 4.06 | $4.20 | 900 |
| 2025-09-09 | 4.05 | $4.11 | — |
| 2025-09-08 | 4.04 | $4.11 | — |
| 2025-09-05 | 4.04 | $4.11 | — |
| 2025-09-04 | 4.02 | $4.11 | 3400 |
| 2025-09-03 | 4.02 | $4.09 | 500 |
| 2025-09-02 | 4.02 | $4.01 | 300 |
| 2025-08-29 | 4.01 | $3.88 | 15700 |
| 2025-08-28 | 4.01 | $4.05 | 500 |
| 2025-08-27 | 4.00 | $4.01 | — |
| 2025-08-26 | 3.99 | $4.01 | 345 |
| 2025-08-25 | 3.98 | $4.03 | — |
| 2025-08-22 | 3.98 | $4.03 | 837 |
| 2025-08-21 | 3.98 | $4.02 | 9300 |
| 2025-08-20 | 3.97 | $3.88 | 9300 |
| 2025-08-19 | 3.98 | $4.15 | 9300 |
| 2025-08-18 | 3.96 | $4.15 | — |
| 2025-08-15 | 3.95 | $4.15 | 14200 |
| 2025-08-14 | 3.94 | $4.02 | — |
| 2025-08-13 | 3.93 | $4.02 | 9600 |
| 2025-08-12 | 3.93 | $3.96 | 1100 |
| 2025-08-11 | 3.93 | $4.02 | 400 |
| 2025-08-08 | 3.93 | $4.01 | 905 |
| 2025-08-07 | 3.93 | $3.89 | 628 |
| 2025-08-06 | 3.94 | $3.98 | 3622 |
| 2025-08-05 | 3.94 | $4.03 | 1300 |
| 2025-08-04 | 3.93 | $3.91 | 300 |
| 2025-08-01 | 3.92 | $3.84 | 1505 |
| 2025-07-31 | 3.91 | $3.83 | 4300 |
| 2025-07-30 | 3.92 | $3.78 | 5400 |
| 2025-07-29 | 3.92 | $3.94 | 1200 |
| 2025-07-28 | 3.92 | $3.99 | 298 |
| 2025-07-25 | 3.92 | $4.00 | 300 |
| 2025-07-24 | 3.91 | $3.77 | 1607 |
| 2025-07-23 | 3.92 | $4.15 | 3000 |
| 2025-07-22 | 3.90 | $3.81 | 215 |
| 2025-07-21 | 3.90 | $3.91 | 2400 |
| 2025-07-18 | 3.89 | $3.96 | 100 |
| 2025-07-17 | 3.87 | $3.89 | 200 |
| 2025-07-16 | 3.86 | $4.02 | 214 |
| 2025-07-15 | 3.84 | $3.92 | 814 |
| 2025-07-14 | 3.83 | $4.03 | 231 |
| 2025-07-11 | 3.81 | $4.03 | 25440 |
| 2025-07-10 | 3.81 | $4.05 | 28100 |
| 2025-07-09 | 3.81 | $4.00 | 4011 |
| 2025-07-08 | 3.81 | $3.70 | 2 |
| 2025-07-07 | 3.82 | $3.70 | 2 |
| 2025-07-03 | 3.84 | $3.70 | 1705 |
| 2025-07-02 | 3.85 | $4.05 | 228 |
| 2025-07-01 | 3.84 | $3.83 | 600 |
| 2025-06-30 | 3.85 | $3.91 | 44 |
| 2025-06-27 | 3.85 | $3.91 | 3713 |
| 2025-06-26 | 3.84 | $3.91 | 341 |
| 2025-06-25 | 3.84 | $3.91 | 213 |
| 2025-06-24 | 3.84 | $3.76 | 2 |
| 2025-06-23 | 3.85 | $3.76 | 4500 |
| 2025-06-20 | 3.85 | $3.74 | 3112 |
| 2025-06-18 | 3.86 | $3.65 | — |
| 2025-06-17 | 3.87 | $3.65 | — |
| 2025-06-16 | 3.88 | $3.65 | — |
| 2025-06-13 | 3.90 | $3.65 | — |
| 2025-06-12 | 3.91 | $3.65 | 349 |
| 2025-06-11 | 3.92 | $4.00 | 112 |
| 2025-06-10 | 3.91 | $4.00 | 99 |
| 2025-06-09 | 3.90 | $4.00 | — |
| 2025-06-06 | 3.90 | $4.00 | — |
| 2025-06-05 | 3.89 | $4.00 | — |
| 2025-06-04 | 3.88 | $4.00 | 809 |
| 2025-06-03 | 3.87 | $3.86 | 2036 |
| 2025-06-02 | 3.86 | $3.91 | — |
| 2025-05-30 | 3.85 | $3.91 | 228 |
| 2025-05-29 | 3.83 | $3.74 | 2300 |
| 2025-05-28 | 3.83 | $3.92 | — |
| 2025-05-27 | 3.82 | $3.92 | 1100 |
| 2025-05-23 | 3.81 | $3.92 | 317 |
| 2025-05-22 | 3.80 | $3.86 | 1600 |
| 2025-05-21 | 3.80 | $3.87 | 114 |
| 2025-05-20 | 3.79 | $3.90 | 10 |
| 2025-05-19 | 3.79 | $3.90 | — |
| 2025-05-16 | 3.78 | $3.90 | 9424 |
| 2025-05-15 | 3.78 | $3.88 | 10 |
| 2025-05-14 | 3.77 | $3.88 | 118 |
| 2025-05-13 | 3.76 | $3.82 | 929 |
| 2025-05-12 | 3.75 | $3.86 | 1211 |
| 2025-05-09 | 3.75 | $3.88 | — |
| 2025-05-08 | 3.74 | $3.88 | 1400 |
| 2025-05-07 | 3.73 | $3.87 | 8600 |
| 2025-05-06 | 3.72 | $3.72 | 24 |
| 2025-05-05 | 3.71 | $3.72 | 200 |
| 2025-05-02 | 3.72 | $3.60 | — |
| 2025-05-01 | 3.72 | $3.60 | — |
| 2025-04-30 | 3.73 | $3.60 | 205 |
| 2025-04-29 | 3.74 | $3.85 | 6608 |
| 2025-04-28 | 3.74 | $3.69 | 400 |
| 2025-04-25 | 3.75 | $3.75 | — |
| 2025-04-24 | 3.75 | $3.75 | 200 |
| 2025-04-23 | 3.75 | $3.79 | 2 |
| 2025-04-22 | 3.76 | $3.79 | 4700 |
| 2025-04-21 | 3.76 | $3.86 | 10234 |
| 2025-04-17 | 3.75 | $3.80 | 5800 |
| 2025-04-16 | 3.75 | $3.69 | — |
| 2025-04-15 | 3.76 | $3.69 | — |
| 2025-04-14 | 3.76 | $3.69 | 1304 |
| 2025-04-11 | 3.77 | $3.70 | — |
| 2025-04-10 | 3.77 | $3.70 | 3700 |
| 2025-04-09 | 3.78 | $3.70 | 2700 |
| 2025-04-08 | 3.78 | $3.70 | 248 |
| 2025-04-07 | 3.79 | $3.59 | 7600 |
| 2025-04-04 | 3.80 | $3.81 | 300 |
| 2025-04-03 | 3.79 | $3.64 | 448 |
| 2025-04-02 | 3.81 | $3.82 | 3141 |
| 2025-04-01 | 3.81 | $3.81 | 100 |
| 2025-03-31 | 3.80 | $3.81 | 100 |
| 2025-03-28 | 3.78 | $3.81 | 306 |
| 2025-03-27 | 3.77 | $3.81 | 400 |
| 2025-03-26 | 3.77 | $3.84 | 402 |
| 2025-03-25 | 3.77 | $3.84 | 3 |
| 2025-03-24 | 3.77 | $3.84 | 305 |
| 2025-03-21 | 3.77 | $3.79 | 5 |
| 2025-03-20 | 3.77 | $3.79 | 7 |
| 2025-03-19 | 3.78 | $3.79 | 1300 |
| 2025-03-18 | 3.78 | $3.80 | 12 |
| 2025-03-17 | 3.78 | $3.80 | 12 |
| 2025-03-14 | 3.78 | $3.80 | — |
| 2025-03-13 | 3.78 | $3.80 | 2 |
| 2025-03-12 | 3.78 | $3.80 | 2 |
| 2025-03-11 | 3.77 | $3.80 | 618 |
| 2025-03-10 | 3.78 | $3.79 | 8300 |
| 2025-03-07 | 3.77 | $3.70 | 10223 |
| 2025-03-06 | 3.78 | $3.89 | 5129 |
| 2025-03-05 | 3.78 | $3.85 | 400 |
| 2025-03-04 | 3.78 | $3.55 | — |
| 2025-03-03 | 3.79 | $3.55 | 2400 |
| 2025-02-28 | 3.80 | $3.50 | 1322 |
| 2025-02-27 | 3.82 | $3.86 | — |
| 2025-02-26 | 3.81 | $3.86 | 317 |
| 2025-02-25 | 3.80 | $3.90 | 621 |
| 2025-02-24 | 3.79 | $3.78 | 419 |
| 2025-02-21 | 3.78 | $3.78 | 419 |
| 2025-02-20 | 3.77 | $3.90 | 419 |
| 2025-02-19 | 3.76 | $3.91 | 629 |
| 2025-02-18 | 3.74 | $3.80 | 1208 |
| 2025-02-14 | 3.73 | $3.77 | — |
| 2025-02-13 | 3.72 | $3.77 | 235 |
| 2025-02-12 | 3.71 | $3.77 | 809 |
| 2025-02-11 | 3.70 | $3.76 | 300 |
| 2025-02-10 | 3.69 | $3.91 | 606 |
| 2025-02-07 | 3.68 | $3.56 | 600 |
| 2025-02-06 | 3.68 | $3.94 | 224 |
| 2025-02-05 | 3.67 | $3.78 | 627 |
| 2025-02-04 | 3.67 | $3.94 | 1703 |
| 2025-02-03 | 3.65 | $3.73 | 810 |
| 2025-01-31 | 3.65 | $3.79 | 235 |
| 2025-01-30 | 3.64 | $3.79 | 1900 |
| 2025-01-29 | 3.63 | $3.71 | 538 |
| 2025-01-28 | 3.63 | $3.70 | 1729 |
| 2025-01-27 | 3.63 | $3.63 | 535 |
| 2025-01-24 | 3.64 | $3.60 | 700 |
| 2025-01-23 | 3.64 | $3.63 | 1100 |
| 2025-01-22 | 3.65 | $3.63 | 1807 |
| 2025-01-21 | 3.66 | $3.56 | 2000 |
| 2025-01-17 | 3.67 | $3.56 | 2200 |
| 2025-01-16 | 3.69 | $3.63 | 831 |
| 2025-01-15 | 3.71 | $3.58 | 400 |
| 2025-01-14 | 3.73 | $3.58 | 3400 |
| 2025-01-13 | 3.74 | $3.61 | 8600 |
| 2025-01-10 | 3.76 | $3.66 | 6944 |
| 2025-01-08 | 3.77 | $3.63 | 300 |
| 2025-01-07 | 3.78 | $3.68 | 500 |
| 2025-01-06 | 3.79 | $3.67 | 1510 |
| 2025-01-03 | 3.80 | $3.68 | 3100 |
| 2025-01-02 | 3.81 | $3.61 | 3100 |
| 2024-12-31 | 3.82 | $3.63 | 700 |
| 2024-12-30 | 3.83 | $3.67 | 3800 |
| 2024-12-27 | 3.83 | $3.75 | 4300 |
| 2024-12-26 | 3.83 | $3.62 | 3306 |
| 2024-12-24 | 3.84 | $3.72 | 150 |
| 2024-12-23 | 3.85 | $3.72 | 7011 |
| 2024-12-20 | 3.85 | $3.75 | 2747 |
| 2024-12-19 | 3.85 | $3.83 | 7227 |
| 2024-12-18 | 3.84 | $3.74 | 1123 |
| 2024-12-17 | 3.86 | $4.04 | 200 |
| 2024-12-16 | 3.85 | $4.04 | 400 |
| 2024-12-13 | 3.84 | $3.87 | 600 |
| 2024-12-12 | 3.83 | $3.96 | 448 |
| 2024-12-11 | 3.82 | $3.98 | 1000 |
| 2024-12-10 | 3.81 | $3.84 | 1200 |
| 2024-12-09 | 3.81 | $3.78 | 800 |
| 2024-12-06 | 3.81 | $3.80 | 630 |
| 2024-12-05 | 3.80 | $3.95 | 300 |
| 2024-12-04 | 3.80 | $3.80 | 931 |
| 2024-12-03 | 3.80 | $3.86 | 540 |
| 2024-12-02 | 3.80 | $3.82 | 1400 |
| 2024-11-29 | 3.80 | $3.76 | 200 |
| 2024-11-27 | 3.80 | $3.76 | 200 |
| 2024-11-26 | 3.81 | $3.76 | 220 |
| 2024-11-25 | 3.81 | $3.88 | 23543 |
| 2024-11-22 | 3.81 | $3.79 | 1200 |
| 2024-11-21 | 3.81 | $3.75 | 1427 |
| 2024-11-20 | 3.81 | $3.71 | 3200 |
| 2024-11-19 | 3.81 | $3.98 | 200 |
| 2024-11-18 | 3.81 | $3.98 | 505 |
| 2024-11-15 | 3.79 | $3.75 | 2100 |
| 2024-11-14 | 3.80 | $3.74 | 4008 |
| 2024-11-13 | 3.81 | $3.73 | 500 |
| 2024-11-12 | 3.82 | $3.81 | 416 |
| 2024-11-11 | 3.83 | $3.70 | 9300 |
| 2024-11-08 | 3.84 | $3.78 | 17500 |
| 2024-11-07 | 3.84 | $3.74 | 300 |
| 2024-11-06 | 3.85 | $3.86 | — |
| 2024-11-05 | 3.85 | $3.86 | 300 |
| 2024-11-04 | 3.86 | $3.86 | 800 |
| 2024-11-01 | 3.88 | $3.71 | 600 |
| 2024-10-31 | 3.90 | $3.90 | 1778 |
| 2024-10-30 | 3.90 | $3.90 | 300 |
| 2024-10-29 | 3.91 | $3.74 | 1778 |
| 2024-10-28 | 3.93 | $3.85 | 1778 |
| 2024-10-25 | 3.95 | $3.78 | 2534 |
| 2024-10-24 | 3.96 | $3.80 | 2500 |
| 2024-10-23 | 3.99 | $3.80 | 3000 |
| 2024-10-22 | 4.00 | $3.85 | 400 |
| 2024-10-21 | 4.02 | $3.65 | 8500 |
| 2024-10-18 | 4.05 | $3.95 | — |
| 2024-10-17 | 4.06 | $3.95 | 1307 |
| 2024-10-16 | 4.07 | $3.93 | 625 |
| 2024-10-15 | 4.08 | $3.94 | 900 |
| 2024-10-14 | 4.10 | $3.90 | — |
| 2024-10-11 | 4.10 | $3.90 | 100 |
| 2024-10-10 | 4.11 | $3.90 | 200 |
| 2024-10-09 | 4.11 | $3.90 | 117 |
| 2024-10-08 | 4.12 | $4.06 | 226 |
| 2024-10-07 | 4.12 | $4.20 | 1172 |
| 2024-10-04 | 4.11 | $4.00 | 1300 |
| 2024-10-03 | 4.10 | $4.01 | 228 |
| 2024-10-02 | 4.10 | $4.00 | 514 |
| 2024-10-01 | 4.09 | $4.22 | 2100 |
| 2024-09-30 | 4.08 | $4.22 | 2100 |
| 2024-09-27 | 4.07 | $4.10 | 1532 |
| 2024-09-26 | 4.07 | $4.26 | 2223 |
| 2024-09-25 | 4.06 | $4.13 | — |
| 2024-09-24 | 4.06 | $4.13 | 700 |
| 2024-09-23 | 4.05 | $4.30 | 1711 |
| 2024-09-20 | 4.04 | $4.21 | 6000 |
| 2024-09-19 | 4.02 | $4.15 | 1 |
| 2024-09-18 | 4.00 | $4.15 | 2200 |
| 2024-09-17 | 3.98 | $4.17 | 1701 |
| 2024-09-16 | 3.96 | $4.01 | — |
| 2024-09-13 | 3.94 | $4.01 | — |
| 2024-09-12 | 3.93 | $4.01 | — |
| 2024-09-11 | 3.91 | $4.01 | 1 |
| 2024-09-10 | 3.90 | $4.01 | — |
| 2024-09-09 | 3.89 | $4.01 | 200 |
| 2024-09-06 | 3.89 | $3.98 | 10200 |
| 2024-09-05 | 3.87 | $4.00 | 800 |
| 2024-09-04 | 3.86 | $3.76 | 6403 |
| 2024-09-03 | 3.86 | $4.04 | 10100 |
| 2024-08-30 | 3.85 | $4.04 | 3512 |
| 2024-08-29 | 3.83 | $4.00 | 1200 |
| 2024-08-28 | 3.81 | $4.06 | 200 |
| 2024-08-27 | 3.80 | $4.06 | — |
| 2024-08-26 | 3.79 | $4.06 | 201 |
| 2024-08-23 | 3.78 | $3.96 | 201 |
| 2024-08-22 | 3.77 | $3.96 | 700 |
| 2024-08-21 | 3.77 | $3.67 | 100 |
| 2024-08-20 | 3.77 | $3.80 | 4019 |
| 2024-08-19 | 3.77 | $3.72 | 900 |
| 2024-08-16 | 3.77 | $3.70 | 1200 |
| 2024-08-15 | 3.78 | $3.66 | 4205 |
| 2024-08-14 | 3.79 | $3.76 | 300 |
| 2024-08-13 | 3.79 | $3.76 | 300 |
| 2024-08-12 | 3.79 | $3.76 | 715 |
| 2024-08-09 | 3.79 | $3.95 | 17646 |
| 2024-08-08 | 3.78 | $3.75 | 300 |
| 2024-08-07 | 3.79 | $3.75 | 300 |
| 2024-08-06 | 3.79 | $3.75 | 300 |
| 2024-08-05 | 3.79 | $3.75 | 2900 |
| 2024-08-02 | 3.79 | $3.66 | 820 |
| 2024-08-01 | 3.80 | $3.75 | 700 |
| 2024-07-31 | 3.80 | $3.84 | 4400 |
| 2024-07-30 | 3.79 | $3.82 | 1100 |
| 2024-07-29 | 3.78 | $3.85 | 1600 |
| 2024-07-26 | 3.77 | $3.81 | 100 |
| 2024-07-25 | 3.77 | $3.81 | 700 |
| 2024-07-24 | 3.76 | $3.68 | 3200 |
| 2024-07-23 | 3.76 | $3.82 | 1200 |
| 2024-07-22 | 3.75 | $3.80 | 2017 |
| 2024-07-19 | 3.74 | $3.80 | 706 |
| 2024-07-18 | 3.74 | $3.83 | 457 |
| 2024-07-17 | 3.73 | $3.87 | 1230 |
| 2024-07-16 | 3.73 | $3.79 | 322 |
| 2024-07-15 | 3.73 | $3.79 | 256 |
| 2024-07-12 | 3.72 | $3.77 | 745 |
| 2024-07-11 | 3.72 | $3.80 | 782 |
| 2024-07-10 | 3.72 | $3.78 | 539 |
| 2024-07-09 | 3.73 | $3.87 | 444 |
| 2024-07-08 | 3.73 | $3.73 | 227 |
| 2024-07-05 | 3.73 | $3.76 | 420 |
| 2024-07-03 | 3.74 | $3.74 | 3045 |
| 2024-07-02 | 3.75 | $3.61 | 771 |
| 2024-07-01 | 3.76 | $3.66 | 993 |
| 2024-06-28 | 3.77 | $3.73 | 1647 |
| 2024-06-27 | 3.77 | $3.68 | 7360 |
| 2024-06-26 | 3.78 | $3.66 | 312 |
| 2024-06-25 | 3.79 | $3.69 | 1493 |
| 2024-06-24 | 3.81 | $3.61 | 1386 |
| 2024-06-21 | 3.83 | $3.69 | 435 |
| 2024-06-20 | 3.84 | $3.70 | 2006 |
| 2024-06-18 | 3.85 | $3.74 | 1907 |
| 2024-06-17 | 3.86 | $3.78 | 908 |
| 2024-06-14 | 3.87 | $3.71 | 5924 |
| 2024-06-13 | 3.88 | $3.75 | 1214 |
| 2024-06-12 | 3.88 | $3.75 | 775 |
| 2024-06-11 | 3.90 | $3.80 | 1511 |
| 2024-06-10 | 3.90 | $3.87 | 391 |
| 2024-06-07 | 3.90 | $3.90 | 381 |
| 2024-06-06 | 3.90 | $3.81 | 115 |
| 2024-06-05 | 3.90 | $3.85 | 1705 |
| 2024-06-04 | 3.91 | $3.93 | 641 |
| 2024-06-03 | 3.91 | $3.88 | 9732 |
| 2024-05-31 | 3.91 | $3.83 | 3347 |
| 2024-05-30 | 3.92 | $3.83 | 1293 |
| 2024-05-29 | 3.91 | $3.79 | 17551 |
| 2024-05-28 | 3.92 | $3.94 | 4813 |
| 2024-05-24 | 3.91 | $4.00 | 109 |
| 2024-05-23 | 3.91 | $3.97 | 579 |
| 2024-05-22 | 3.90 | $3.95 | 252 |
| 2024-05-21 | 3.90 | $3.96 | 898 |
| 2024-05-20 | 3.90 | $3.91 | 1306 |
| 2024-05-17 | 3.90 | $4.00 | 2530 |
| 2024-05-16 | 3.91 | $3.87 | 2328 |
| 2024-05-15 | 3.90 | $3.84 | 995 |
| 2024-05-14 | 3.92 | $3.99 | 667 |
| 2024-05-13 | 3.93 | $3.89 | 5605 |
| 2024-05-10 | 3.94 | $3.84 | 4718 |
| 2024-05-09 | 3.94 | $3.95 | 5245 |
| 2024-05-08 | 3.95 | $3.87 | 281706 |
| 2024-05-07 | 3.96 | $4.03 | 57975 |
| 2024-05-06 | 3.97 | $3.90 | 563 |
| 2024-05-03 | 3.98 | $3.86 | 10668 |
| 2024-05-02 | 4.00 | $3.91 | 1757 |
| 2024-05-01 | 4.02 | $3.76 | 411 |
| 2024-04-30 | 4.04 | $3.87 | 3460 |
| 2024-04-29 | 4.06 | $3.88 | 2993 |
| 2024-04-26 | 4.08 | $3.85 | 1577 |
| 2024-04-25 | 4.10 | $3.86 | 2032 |
| 2024-04-24 | 4.13 | $4.01 | 620 |
| 2024-04-22 | 4.15 | $3.96 | 374 |
| 2024-04-19 | 4.16 | $3.85 | 20505 |
| 2024-04-18 | 4.18 | $4.12 | 532 |
| 2024-04-17 | 4.19 | $3.85 | 1160 |
| 2024-04-15 | 4.21 | $4.11 | 708 |
| 2024-04-10 | 4.22 | $4.14 | 246 |
| 2024-04-09 | 4.22 | $4.09 | 1222 |
| 2024-04-05 | 4.23 | $4.00 | 10348 |
| 2024-04-04 | 4.24 | $4.07 | 165 |
| 2024-04-03 | 4.25 | $4.10 | 1312 |
| 2024-04-02 | 4.26 | $4.13 | 269 |
| 2024-04-01 | 4.27 | $4.23 | 587 |
| 2024-03-28 | 4.27 | $4.20 | 2102 |
| 2024-03-27 | 4.27 | $4.26 | 200 |
| 2024-03-26 | 4.26 | $4.20 | 626 |
| 2024-03-21 | 4.28 | $4.27 | 1453 |
| 2024-03-19 | 4.28 | $4.30 | 762 |
| 2024-03-18 | 4.27 | $4.34 | 267 |
| 2024-03-15 | 4.28 | $4.33 | 205 |
| 2024-03-14 | 4.28 | $4.45 | 3701 |
| 2024-03-12 | 4.27 | $4.22 | 5826 |
| 2024-03-11 | 4.28 | $4.21 | 2726 |
| 2024-03-08 | 4.28 | $4.25 | 533 |
| 2024-03-07 | 4.29 | $4.29 | 461 |
| 2024-03-06 | 4.30 | $4.23 | 49282 |
| 2024-03-05 | 4.31 | $4.20 | 1894 |
| 2024-03-04 | 4.32 | $4.30 | 318 |
| 2024-03-01 | 4.34 | $4.30 | 147 |
| 2024-02-29 | 4.34 | $4.26 | 1754 |
| 2024-02-26 | 4.35 | $4.26 | 1199 |
| 2024-02-23 | 4.35 | $4.22 | 235 |
| 2024-02-22 | 4.36 | $4.30 | 1093 |
| 2024-02-21 | 4.36 | $4.27 | 460 |
| 2024-02-20 | 4.36 | $4.08 | 208 |
| 2024-02-16 | 4.37 | $4.45 | 302 |
| 2024-02-15 | 4.36 | $4.25 | — |
| 2024-02-14 | 4.36 | $4.25 | 189 |
| 2024-02-13 | 4.36 | $4.39 | 251 |
| 2024-02-12 | 4.36 | $4.32 | — |
| 2024-02-09 | 4.36 | $4.32 | 7341 |
| 2024-02-08 | 4.36 | $4.35 | 450 |
| 2024-02-07 | 4.35 | $4.33 | 1902 |
| 2024-02-06 | 4.36 | $4.43 | 1221 |
| 2024-02-05 | 4.35 | $4.44 | 45931 |
| 2024-02-02 | 4.34 | $4.39 | 11650 |
| 2024-02-01 | 4.33 | $4.57 | 7435 |
| 2024-01-31 | 4.32 | $4.60 | 15019 |
| 2024-01-30 | 4.30 | $4.36 | 509 |
| 2024-01-29 | 4.30 | $4.39 | 2257 |
| 2024-01-26 | 4.29 | $4.29 | 267 |
| 2024-01-25 | 4.29 | $4.33 | 138 |
| 2024-01-24 | 4.29 | $4.32 | 1840 |
| 2024-01-23 | 4.28 | $4.32 | — |
| 2024-01-22 | 4.28 | $4.32 | 1148 |
| 2024-01-19 | 4.27 | $4.26 | 679 |
| 2024-01-18 | 4.27 | $4.27 | 11058 |
| 2024-01-17 | 4.27 | $4.22 | 483 |
| 2024-01-16 | 4.27 | $4.31 | 308 |
| 2024-01-12 | 4.27 | $4.35 | 2519 |
| 2024-01-11 | 4.26 | $4.27 | — |
| 2024-01-10 | 4.26 | $4.27 | 52011 |
| 2024-01-09 | 4.26 | $4.44 | 3951 |
| 2024-01-08 | 4.25 | $4.30 | 890 |
| 2024-01-05 | 4.25 | $4.25 | — |
| 2024-01-04 | 4.24 | $4.25 | 13123 |
| 2024-01-03 | 4.24 | $4.30 | 6759 |
| 2024-01-02 | 4.23 | $4.24 | 2575 |
| 2023-12-29 | 4.22 | $4.25 | 2409 |
| 2023-12-28 | 4.21 | $4.25 | 8281 |
| 2023-12-27 | 4.20 | $4.27 | — |
| 2023-12-26 | 4.20 | $4.27 | 353 |
| 2023-12-22 | 4.19 | $4.26 | 8327 |
| 2023-12-21 | 4.19 | $4.24 | 19714 |
| 2023-12-20 | 4.19 | $4.19 | 4762 |
| 2023-12-19 | 4.19 | $4.18 | 1193 |
| 2023-12-18 | 4.19 | $4.28 | 700 |
| 2023-12-15 | 4.18 | $4.27 | 3006 |
| 2023-12-14 | 4.17 | $4.25 | 496 |
| 2023-12-13 | 4.16 | $4.24 | 8711 |
| 2023-12-12 | 4.16 | $4.25 | — |
| 2023-12-11 | 4.15 | $4.25 | 272 |
| 2023-12-08 | 4.14 | $4.14 | 449 |
| 2023-12-07 | 4.13 | $4.32 | 7483 |
| 2023-12-06 | 4.11 | $4.18 | 881 |
| 2023-12-05 | 4.10 | $4.10 | 9996 |
| 2023-12-04 | 4.10 | $4.18 | 7566 |
| 2023-12-01 | 4.10 | $3.98 | 45586 |
| 2023-11-30 | 4.10 | $4.11 | 272 |
| 2023-11-29 | 4.09 | $4.11 | — |
| 2023-11-28 | 4.08 | $4.11 | 16102 |
| 2023-11-27 | 4.07 | $4.16 | 620 |
| 2023-11-24 | 4.05 | $4.24 | — |
| 2023-11-22 | 4.03 | $4.24 | 2067 |
| 2023-11-21 | 4.01 | $4.21 | — |
| 2023-11-20 | 3.99 | $4.21 | 2717 |
| 2023-11-17 | 3.97 | $4.05 | — |
| 2023-11-16 | 3.96 | $4.05 | 1404 |
| 2023-11-15 | 3.95 | $4.11 | 5800 |
| 2023-11-14 | 3.94 | $4.10 | 6193 |
| 2023-11-13 | 3.94 | $4.11 | 5399 |
| 2023-11-10 | 3.94 | $4.01 | 1505 |
| 2023-11-09 | 3.94 | $4.02 | 1107 |
| 2023-11-08 | 3.94 | $4.01 | 6380 |
| 2023-11-07 | 3.94 | $3.98 | 8977 |
| 2023-11-06 | 3.95 | $4.09 | 23300 |
| 2023-11-03 | 3.95 | $4.04 | 8039 |
| 2023-11-02 | 3.95 | $4.00 | 12972 |
| 2023-11-01 | 3.95 | $3.86 | 650 |
| 2023-10-31 | 3.96 | $3.94 | 26070 |
| 2023-10-30 | 3.96 | $3.91 | 729 |
| 2023-10-27 | 3.97 | $3.76 | 2104 |
| 2023-10-26 | 3.99 | $3.89 | 1857 |
| 2023-10-25 | 4.00 | $3.83 | 231000 |
| 2023-10-24 | 4.04 | $3.78 | — |
| 2023-10-23 | 4.06 | $3.78 | 1148 |
| 2023-10-20 | 4.10 | $3.90 | — |
| 2023-10-19 | 4.12 | $3.90 | 343 |
| 2023-10-18 | 4.15 | $3.85 | 4188 |
| 2023-10-17 | 4.17 | $4.08 | — |
| 2023-10-16 | 4.18 | $4.08 | 432 |
| 2023-10-13 | 4.20 | $4.15 | 647 |
| 2023-10-12 | 4.20 | $3.92 | 18801 |
| 2023-10-11 | 4.24 | $4.10 | 237 |
| 2023-10-10 | 4.27 | $4.07 | 238 |
| 2023-10-09 | 4.30 | $4.10 | 9319 |
| 2023-10-06 | 4.33 | $4.04 | 8233 |
| 2023-10-05 | 4.35 | $4.13 | 472 |
| 2023-10-04 | 4.37 | $3.98 | 330 |
| 2023-10-03 | 4.40 | $3.95 | 1066 |
| 2023-10-02 | 4.43 | $4.14 | 3764 |
| 2023-09-29 | 4.45 | $4.10 | 3637 |
| 2023-09-28 | 4.48 | $4.20 | 2222 |
| 2023-09-27 | 4.50 | $4.46 | 1110 |
| 2023-09-26 | 4.50 | $4.31 | 3182 |
| 2023-09-25 | 4.51 | $4.55 | 795 |
| 2023-09-22 | 4.51 | $4.26 | 430 |
| 2023-09-21 | 4.53 | $4.50 | 214 |
| 2023-09-20 | 4.54 | $4.25 | 100 |
| 2023-09-19 | 4.55 | $4.25 | 250 |
| 2023-09-18 | 4.56 | $4.47 | 4775 |
| 2023-09-15 | 4.56 | $4.23 | 18215 |
| 2023-09-14 | 4.57 | $4.69 | — |
| 2023-09-13 | 4.57 | $4.69 | — |
| 2023-09-12 | 4.56 | $4.69 | — |
| 2023-09-11 | 4.56 | $4.69 | 216 |
| 2023-09-08 | 4.56 | $4.43 | 4419 |
| 2023-09-07 | 4.57 | $4.60 | 260 |
| 2023-09-06 | 4.57 | $4.50 | 1582 |
| 2023-09-05 | 4.59 | $4.50 | 108 |
| 2023-09-01 | 4.61 | $4.55 | 339 |
| 2023-08-31 | 4.61 | $4.71 | 17428 |
| 2023-08-30 | 4.60 | $4.64 | 659 |
| 2023-08-29 | 4.60 | $4.50 | — |
| 2023-08-28 | 4.61 | $4.50 | — |
| 2023-08-25 | 4.63 | $4.50 | 966 |
| 2023-08-24 | 4.65 | $4.61 | 138 |
| 2023-08-23 | 4.66 | $4.72 | 2000 |
| 2023-08-22 | 4.67 | $4.50 | 3610 |
| 2023-08-21 | 4.68 | $4.41 | 2619 |
| 2023-08-18 | 4.70 | $4.50 | — |
| 2023-08-17 | 4.71 | $4.50 | 578 |
| 2023-08-16 | 4.72 | $4.66 | 4387 |
| 2023-08-15 | 4.72 | $4.56 | 10500 |
| 2023-08-14 | 4.73 | $4.56 | 851 |
| 2023-08-11 | 4.74 | $4.68 | — |
| 2023-08-10 | 4.74 | $4.68 | 100 |
| 2023-08-09 | 4.75 | $4.68 | 412 |
| 2023-08-08 | 4.76 | $4.84 | — |
| 2023-08-07 | 4.75 | $4.84 | 3479 |
| 2023-08-04 | 4.75 | $4.60 | — |
| 2023-08-03 | 4.76 | $4.60 | 809 |
| 2023-08-02 | 4.77 | $4.60 | 7017 |
| 2023-08-01 | 4.78 | $4.68 | 107 |
| 2023-07-31 | 4.78 | $4.93 | 100 |
| 2023-07-28 | 4.77 | $4.93 | 444 |
| 2023-07-27 | 4.76 | $4.80 | 2703 |
| 2023-07-26 | 4.76 | $4.79 | — |
| 2023-07-25 | 4.76 | $4.79 | 124 |
| 2023-07-24 | 4.75 | $4.74 | — |
| 2023-07-21 | 4.75 | $4.74 | 15400 |
| 2023-07-20 | 4.74 | $4.67 | 2601 |
| 2023-07-19 | 4.74 | $4.75 | 100 |
| 2023-07-18 | 4.73 | $4.75 | — |
| 2023-07-17 | 4.72 | $4.75 | 5729 |
| 2023-07-14 | 4.71 | $4.66 | 2401 |
| 2023-07-13 | 4.70 | $4.83 | — |
| 2023-07-12 | 4.69 | $4.83 | 614 |
| 2023-07-11 | 4.67 | $4.81 | 147 |
| 2023-07-10 | 4.65 | $4.77 | 874 |
| 2023-07-07 | 4.63 | $4.80 | 6050 |
| 2023-07-06 | 4.61 | $4.76 | 139 |
| 2023-07-05 | 4.59 | $4.72 | — |
| 2023-07-03 | 4.57 | $4.72 | 249 |
| 2023-06-30 | 4.56 | $4.80 | 2329 |
| 2023-06-29 | 4.54 | $4.75 | 153 |
| 2023-06-28 | 4.52 | $4.78 | 2129 |
| 2023-06-27 | 4.50 | $4.71 | 12900 |
| 2023-06-26 | 4.48 | $4.66 | — |
| 2023-06-23 | 4.46 | $4.66 | 119 |
| 2023-06-22 | 4.45 | $4.66 | — |
| 2023-06-21 | 4.44 | $4.66 | 5765 |
| 2023-06-20 | 4.43 | $4.52 | 470 |
| 2023-06-16 | 4.42 | $4.55 | — |
| 2023-06-15 | 4.42 | $4.55 | — |
| 2023-06-14 | 4.41 | $4.55 | 2515 |
| 2023-06-13 | 4.40 | $4.49 | 1213 |
| 2023-06-12 | 4.40 | $4.41 | — |
| 2023-06-09 | 4.40 | $4.41 | 23132 |
| 2023-06-08 | 4.40 | $4.43 | 574 |
| 2023-06-07 | 4.40 | $4.38 | — |
| 2023-06-06 | 4.40 | $4.38 | — |
| 2023-06-05 | 4.40 | $4.38 | 236 |
| 2023-06-02 | 4.39 | $4.44 | 3248 |
| 2023-06-01 | 4.38 | $4.35 | 3941 |
| 2023-05-31 | 4.39 | $4.38 | — |
| 2023-05-30 | 4.38 | $4.38 | — |
| 2023-05-26 | 4.37 | $4.38 | 1350 |
| 2023-05-25 | 4.37 | $4.30 | 208 |
| 2023-05-24 | 4.37 | $4.37 | 1133 |
| 2023-05-23 | 4.37 | $4.44 | 1974 |
| 2023-05-22 | 4.37 | $4.46 | 308 |
| 2023-05-19 | 4.36 | $4.44 | 1206 |
| 2023-05-18 | 4.35 | $4.40 | — |
| 2023-05-17 | 4.35 | $4.40 | 3531 |
| 2023-05-16 | 4.34 | $4.40 | — |
| 2023-05-15 | 4.32 | $4.40 | 179 |
| 2023-05-12 | 4.31 | $4.41 | 250 |
| 2023-05-11 | 4.30 | $4.45 | 10464 |
| 2023-05-10 | 4.29 | $4.42 | 117 |
| 2023-05-09 | 4.28 | $4.39 | 1059 |
| 2023-05-08 | 4.27 | $4.42 | 5890 |
| 2023-05-05 | 4.26 | $4.24 | — |
| 2023-05-04 | 4.27 | $4.24 | 270 |
| 2023-05-03 | 4.27 | $4.38 | 200 |
| 2023-05-02 | 4.27 | $4.23 | 233 |
| 2023-05-01 | 4.28 | $4.28 | 5355 |
| 2023-04-28 | 4.28 | $4.29 | 1049 |
| 2023-04-27 | 4.28 | $4.39 | 543 |
| 2023-04-26 | 4.28 | $4.33 | — |
| 2023-04-25 | 4.28 | $4.33 | 13230 |
| 2023-04-24 | 4.27 | $4.33 | 6418 |
| 2023-04-21 | 4.27 | $4.28 | 7936 |
| 2023-04-20 | 4.26 | $4.30 | 2755 |
| 2023-04-19 | 4.26 | $4.26 | 3128 |
| 2023-04-18 | 4.26 | $4.10 | 796 |
| 2023-04-17 | 4.26 | $4.18 | 304 |
| 2023-04-14 | 4.26 | $4.18 | 200 |
| 2023-04-13 | 4.26 | $4.19 | 2509 |
| 2023-04-12 | 4.25 | $4.18 | 413 |
| 2023-04-11 | 4.25 | $4.30 | 382 |
| 2023-04-10 | 4.24 | $4.17 | 998 |
| 2023-04-06 | 4.24 | $4.37 | — |
| 2023-04-05 | 4.23 | $4.37 | — |
| 2023-04-04 | 4.22 | $4.37 | — |
| 2023-04-03 | 4.21 | $4.37 | — |
| 2023-03-31 | 4.20 | $4.37 | 12350 |
| 2023-03-30 | 4.19 | $4.31 | 101 |
| 2023-03-29 | 4.17 | $4.27 | — |
| 2023-03-28 | 4.16 | $4.27 | 910 |
| 2023-03-27 | 4.15 | $4.21 | 909 |
| 2023-03-24 | 4.15 | $4.25 | 535 |
| 2023-03-23 | 4.14 | $4.20 | 543 |
| 2023-03-22 | 4.13 | $4.22 | — |
| 2023-03-21 | 4.12 | $4.22 | 100 |
| 2023-03-20 | 4.12 | $4.22 | 835 |
| 2023-03-17 | 4.11 | $4.13 | 341 |
| 2023-03-16 | 4.11 | $4.15 | 147 |
| 2023-03-15 | 4.12 | $4.02 | 1240 |
| 2023-03-14 | 4.13 | $4.13 | 2800 |
| 2023-03-13 | 4.14 | $4.19 | 100 |
| 2023-03-10 | 4.14 | $4.19 | 287 |
| 2023-03-09 | 4.16 | $4.12 | — |
| 2023-03-08 | 4.17 | $4.12 | 320 |
| 2023-03-07 | 4.18 | $4.25 | 105 |
| 2023-03-06 | 4.18 | $4.10 | 3354 |
| 2023-03-03 | 4.20 | $4.13 | 2345 |
| 2023-03-02 | 4.22 | $4.04 | 709 |
| 2023-03-01 | 4.24 | $4.06 | 3052 |
| 2023-02-28 | 4.26 | $4.09 | 1609 |
| 2023-02-27 | 4.28 | $4.13 | 546 |
| 2023-02-24 | 4.29 | $4.01 | — |
| 2023-02-23 | 4.31 | $4.01 | 250 |
| 2023-02-22 | 4.33 | $4.05 | 153 |
| 2023-02-21 | 4.35 | $4.18 | — |
| 2023-02-17 | 4.36 | $4.18 | 506 |
| 2023-02-16 | 4.37 | $4.14 | 146 |
| 2023-02-15 | 4.38 | $4.26 | 1600 |
| 2023-02-14 | 4.39 | $4.26 | 491 |
| 2023-02-13 | 4.39 | $4.26 | 2159 |
| 2023-02-10 | 4.39 | $4.31 | 863 |
| 2023-02-09 | 4.39 | $4.40 | 1450 |
| 2023-02-08 | 4.38 | $4.33 | — |
| 2023-02-07 | 4.37 | $4.33 | 364 |
| 2023-02-06 | 4.37 | $4.34 | 2231 |
| 2023-02-03 | 4.36 | $4.45 | 2148 |
| 2023-02-02 | 4.34 | $4.49 | 665 |
| 2023-02-01 | 4.33 | $4.48 | — |
| 2023-01-31 | 4.32 | $4.48 | — |
| 2023-01-30 | 4.31 | $4.48 | 905 |
| 2023-01-27 | 4.30 | $4.44 | 818 |
| 2023-01-26 | 4.29 | $4.40 | — |
| 2023-01-25 | 4.28 | $4.40 | — |
| 2023-01-24 | 4.27 | $4.40 | 971 |
| 2023-01-23 | 4.27 | $4.41 | — |
| 2023-01-20 | 4.26 | $4.41 | 1038 |
| 2023-01-19 | 4.25 | $4.34 | 4293 |
| 2023-01-18 | 4.25 | $4.33 | — |
| 2023-01-17 | 4.24 | $4.33 | — |
| 2023-01-13 | 4.23 | $4.33 | 1181 |
| 2023-01-12 | 4.23 | $4.20 | 3503 |
| 2023-01-11 | 4.23 | $4.15 | 2816 |
| 2023-01-10 | 4.24 | $4.26 | 679 |
| 2023-01-09 | 4.24 | $4.21 | 903 |
| 2023-01-06 | 4.24 | $4.22 | 9849 |
| 2023-01-05 | 4.24 | $4.12 | 6103 |
| 2023-01-04 | 4.24 | $4.25 | — |
| 2023-01-03 | 4.24 | $4.25 | — |
| 2022-12-30 | 4.24 | $4.25 | 173 |
| 2022-12-29 | 4.25 | $4.26 | 1425 |
| 2022-12-28 | 4.24 | $4.21 | 367 |
| 2022-12-27 | 4.24 | $4.34 | 116 |
| 2022-12-23 | 4.24 | $4.22 | 2455 |
| 2022-12-22 | 4.23 | $4.24 | 216 |
| 2022-12-21 | 4.23 | $4.29 | 2603 |
| 2022-12-20 | 4.22 | $4.27 | 1229 |
| 2022-12-19 | 4.21 | $4.20 | 1493 |
| 2022-12-16 | 4.21 | $4.15 | — |
| 2022-12-15 | 4.21 | $4.15 | 1163 |
| 2022-12-14 | 4.20 | $4.28 | 1500 |
| 2022-12-13 | 4.19 | $4.29 | 6832 |
| 2022-12-12 | 4.17 | $4.26 | — |
| 2022-12-09 | 4.16 | $4.26 | — |
| 2022-12-08 | 4.16 | $4.26 | — |
| 2022-12-07 | 4.14 | $4.26 | 1649 |
| 2022-12-06 | 4.14 | $4.20 | 1039 |
| 2022-12-05 | 4.13 | $4.24 | — |
| 2022-12-02 | 4.13 | $4.24 | 837 |
| 2022-12-01 | 4.12 | $4.29 | 203 |
| 2022-11-30 | 4.11 | $4.22 | 773 |
| 2022-11-29 | 4.10 | $4.22 | 460 |
| 2022-11-28 | 4.09 | $4.20 | 846 |
| 2022-11-25 | 4.07 | $4.17 | 846 |
| 2022-11-23 | 4.06 | $4.17 | 491 |
| 2022-11-22 | 4.05 | $4.07 | — |
| 2022-11-21 | 4.05 | $4.07 | 1903 |
| 2022-11-18 | 4.04 | $4.13 | 100 |
| 2022-11-17 | 4.03 | $4.13 | 10112 |
| 2022-11-16 | 4.02 | $4.01 | — |
| 2022-11-15 | 4.01 | $4.01 | 125 |
| 2022-11-14 | 4.01 | $4.06 | 155 |
| 2022-11-11 | 4.00 | $4.01 | 552 |
| 2022-11-10 | 3.99 | $4.16 | 3137 |
| 2022-11-09 | 3.98 | $4.03 | 204 |
| 2022-11-08 | 3.98 | $4.08 | 2116 |
| 2022-11-07 | 3.97 | $4.12 | 10550 |
| 2022-11-04 | 3.96 | $4.13 | 1183 |
| 2022-11-03 | 3.95 | $4.04 | 1814 |
| 2022-11-02 | 3.94 | $4.09 | 430 |
| 2022-11-01 | 3.93 | $4.02 | 2538 |
| 2022-10-31 | 3.92 | $4.01 | 293 |
| 2022-10-28 | 3.91 | $3.96 | 7353 |
| 2022-10-27 | 3.90 | $3.94 | 3766 |
| 2022-10-26 | 3.89 | $3.96 | 1115 |
| 2022-10-25 | 3.89 | $3.96 | 391 |
| 2022-10-24 | 3.88 | $3.90 | 3115 |
| 2022-10-21 | 3.87 | $3.94 | 3287 |
| 2022-10-20 | 3.87 | $3.96 | 2818 |
| 2022-10-19 | 3.86 | $3.91 | 3081 |
| 2022-10-18 | 3.86 | $3.88 | 378 |
| 2022-10-17 | 3.85 | $3.90 | 2073 |
| 2022-10-14 | 3.85 | $3.79 | 1662 |
| 2022-10-13 | 3.86 | $3.95 | 9414 |
| 2022-10-12 | 3.85 | $4.02 | 5502 |
| 2022-10-11 | 3.84 | $4.01 | 569 |
| 2022-10-10 | 3.83 | $3.85 | — |
| 2022-10-07 | 3.83 | $3.85 | 244 |
| 2022-10-06 | 3.82 | $3.85 | — |
| 2022-10-05 | 3.82 | $3.85 | 1898 |
| 2022-10-04 | 3.81 | $3.87 | 275 |
| 2022-10-03 | 3.80 | $3.80 | 525 |
| 2022-09-30 | 3.80 | $3.77 | 879 |
| 2022-09-29 | 3.80 | $3.77 | 966 |
| 2022-09-28 | 3.80 | $3.88 | 3224 |
| 2022-09-27 | 3.80 | $3.81 | 2184 |
| 2022-09-26 | 3.80 | $3.78 | 3088 |
| 2022-09-23 | 3.80 | $3.83 | 2404 |
| 2022-09-22 | 3.80 | $3.86 | 3018 |
| 2022-09-21 | 3.80 | $3.80 | 213 |
| 2022-09-20 | 3.80 | $3.83 | 801 |
| 2022-09-19 | 3.80 | $3.86 | 3642 |
| 2022-09-16 | 3.79 | $3.88 | 100 |
| 2022-09-15 | 3.78 | $3.88 | 3566 |
| 2022-09-14 | 3.78 | $3.79 | — |
| 2022-09-13 | 3.79 | $3.79 | 736 |
| 2022-09-12 | 3.79 | $3.88 | 216 |
| 2022-09-09 | 3.79 | $3.71 | 182 |
| 2022-09-08 | 3.79 | $3.73 | 2105 |
| 2022-09-07 | 3.79 | $3.64 | 3083 |
| 2022-09-06 | 3.80 | $3.68 | 1576 |
| 2022-09-02 | 3.80 | $3.76 | 1886 |
| 2022-09-01 | 3.81 | $3.82 | 4798 |
| 2022-08-31 | 3.80 | $3.84 | 376 |
| 2022-08-30 | 3.80 | $3.80 | 1608 |
| 2022-08-29 | 3.80 | $3.81 | 906 |
| 2022-08-26 | 3.81 | $3.80 | 1228 |
| 2022-08-25 | 3.80 | $3.84 | 366 |
| 2022-08-24 | 3.78 | $3.83 | 1305 |
| 2022-08-23 | 3.77 | $3.86 | 1384 |
| 2022-08-22 | 3.76 | $3.70 | 947 |
| 2022-08-19 | 3.75 | $3.73 | 949 |
| 2022-08-18 | 3.74 | $3.78 | 652 |
| 2022-08-17 | 3.72 | $3.82 | 1145 |
| 2022-08-16 | 3.70 | $3.91 | 789 |
| 2022-08-15 | 3.69 | $3.82 | 159 |
| 2022-08-12 | 3.68 | $3.84 | 1041 |
| 2022-08-11 | 3.67 | $3.78 | 100 |
| 2022-08-10 | 3.65 | $3.78 | 100 |
| 2022-08-09 | 3.64 | $3.78 | — |
| 2022-08-08 | 3.63 | $3.78 | 2324 |
| 2022-08-05 | 3.62 | $3.81 | 207 |
| 2022-08-04 | 3.61 | $3.78 | 288 |
| 2022-08-03 | 3.61 | $3.81 | 4087 |
| 2022-08-02 | 3.60 | $3.83 | 595 |
| 2022-08-01 | 3.58 | $3.88 | 7883 |
| 2022-07-29 | 3.57 | $3.64 | 4836 |
| 2022-07-28 | 3.57 | $3.53 | 465 |
| 2022-07-27 | 3.58 | $3.57 | 851 |
| 2022-07-26 | 3.59 | $3.56 | 822 |
| 2022-07-25 | 3.60 | $3.55 | 346 |
| 2022-07-22 | 3.60 | $3.51 | 1653 |
| 2022-07-21 | 3.61 | $3.51 | 1908 |
| 2022-07-20 | 3.62 | $3.40 | 443 |
| 2022-07-19 | 3.64 | $3.67 | 2514 |
| 2022-07-18 | 3.63 | $3.64 | 10713 |
| 2022-07-15 | 3.63 | $3.50 | 2683 |
| 2022-07-14 | 3.65 | $3.46 | 14958 |
| 2022-07-13 | 3.66 | $3.58 | 278 |
| 2022-07-12 | 3.67 | $3.58 | 813 |
| 2022-07-11 | 3.68 | $3.68 | 1137 |
| 2022-07-08 | 3.69 | $3.61 | 447 |
| 2022-07-07 | 3.71 | $3.64 | 2600 |
| 2022-07-06 | 3.72 | $3.59 | 362 |
| 2022-07-05 | 3.74 | $3.58 | 959 |
| 2022-07-01 | 3.76 | $3.67 | 875 |
| 2022-06-30 | 3.77 | $3.59 | 3045 |
| 2022-06-29 | 3.78 | $3.70 | 9547 |
| 2022-06-28 | 3.80 | $3.69 | 540 |
| 2022-06-27 | 3.82 | $3.77 | 521 |
| 2022-06-24 | 3.83 | $3.61 | 861 |
| 2022-06-23 | 3.85 | $3.78 | 2268 |
| 2022-06-22 | 3.85 | $3.63 | 1297 |
| 2022-06-21 | 3.87 | $3.74 | 14111 |
| 2022-06-17 | 3.87 | $3.60 | 357 |
| 2022-06-16 | 3.88 | $3.68 | 2288 |
| 2022-06-15 | 3.89 | $3.74 | 2251 |
| 2022-06-14 | 3.89 | $3.74 | 3580 |
| 2022-06-13 | 3.90 | $3.85 | 3067 |
| 2022-06-10 | 3.90 | $3.79 | 2144 |
| 2022-06-09 | 3.90 | $3.88 | — |
| 2022-06-08 | 3.89 | $3.88 | — |
| 2022-06-07 | 3.88 | $3.88 | 926 |
| 2022-06-06 | 3.88 | $4.04 | 528 |
| 2022-06-03 | 3.88 | $3.87 | 1929 |
| 2022-06-02 | 3.90 | $3.88 | 6528 |
| 2022-06-01 | 3.91 | $3.91 | 820 |
| 2022-05-31 | 3.91 | $3.97 | 6560 |
| 2022-05-27 | 3.91 | $4.17 | 4990 |
| 2022-05-26 | 3.90 | $4.03 | 3198 |
| 2022-05-25 | 3.89 | $3.88 | — |
| 2022-05-24 | 3.89 | $3.88 | 980 |
| 2022-05-23 | 3.88 | $3.89 | — |
| 2022-05-20 | 3.88 | $3.89 | 715 |
| 2022-05-19 | 3.88 | $3.79 | 1059 |
| 2022-05-18 | 3.89 | $3.78 | 4605 |
| 2022-05-17 | 3.89 | $3.84 | 400 |
| 2022-05-16 | 3.90 | $3.83 | 2379 |
| 2022-05-13 | 3.91 | $3.84 | 2000 |
| 2022-05-12 | 3.92 | $3.78 | 1540 |
| 2022-05-11 | 3.93 | $3.79 | 5292 |
| 2022-05-10 | 3.93 | $3.75 | 2400 |
| 2022-05-09 | 3.94 | $3.77 | 5218 |
| 2022-05-06 | 3.95 | $4.12 | — |
| 2022-05-05 | 3.94 | $4.12 | 29124 |
| 2022-05-04 | 3.94 | $4.17 | 31068 |
| 2022-05-03 | 3.94 | $3.94 | 1290 |
| 2022-05-02 | 3.95 | $3.88 | 4753 |
| 2022-04-29 | 3.96 | $3.95 | 5336 |
| 2022-04-28 | 3.97 | $3.95 | 36261 |
| 2022-04-27 | 3.98 | $3.80 | 4524 |
| 2022-04-26 | 4.00 | $3.80 | 3846 |
| 2022-04-25 | 4.02 | $3.80 | 6737 |
| 2022-04-22 | 4.04 | $3.88 | 4021 |
| 2022-04-21 | 4.05 | $3.93 | 18855 |
| 2022-04-20 | 4.06 | $3.93 | 1693 |
| 2022-04-19 | 4.07 | $3.95 | 743 |
| 2022-04-18 | 4.09 | $4.05 | 1550 |
| 2022-04-14 | 4.10 | $4.06 | 556 |
| 2022-04-13 | 4.11 | $3.90 | 1588 |
| 2022-04-12 | 4.13 | $3.87 | 2109 |
| 2022-04-11 | 4.15 | $3.86 | 6750 |
| 2022-04-08 | 4.16 | $3.96 | 566 |
| 2022-04-07 | 4.16 | $4.04 | 2644 |
| 2022-04-06 | 4.16 | $4.09 | 2571 |
| 2022-04-05 | 4.15 | $4.14 | 344 |
| 2022-04-04 | 4.14 | $4.20 | 3073 |
| 2022-04-01 | 4.12 | $4.11 | 5225 |
| 2022-03-31 | 4.13 | $4.13 | 6844 |
| 2022-03-30 | 4.14 | $4.06 | 319 |
| 2022-03-29 | 4.14 | $4.28 | 731 |
| 2022-03-28 | 4.14 | $4.25 | 520 |
| 2022-03-25 | 4.14 | $4.10 | 1369 |
| 2022-03-24 | 4.17 | $4.14 | 1484 |
| 2022-03-23 | 4.17 | $4.03 | 18725 |
| 2022-03-22 | 4.19 | $4.17 | 1405 |
| 2022-03-21 | 4.20 | $4.27 | — |
| 2022-03-18 | 4.21 | $4.27 | 1295 |
| 2022-03-17 | 4.23 | $4.31 | — |
| 2022-03-16 | 4.24 | $4.31 | 3045 |
| 2022-03-15 | 4.26 | $4.20 | 640 |
| 2022-03-14 | 4.27 | $4.05 | 1568 |
| 2022-03-11 | 4.30 | $4.08 | 449 |
| 2022-03-10 | 4.32 | $3.96 | 1086 |
| 2022-03-09 | 4.35 | $4.03 | 5996 |
| 2022-03-08 | 4.38 | $3.87 | 3075 |
| 2022-03-07 | 4.41 | $3.80 | 14594 |
| 2022-03-04 | 4.44 | $4.19 | 3108 |
| 2022-03-03 | 4.45 | $4.37 | 3745 |
| 2022-03-02 | 4.45 | $4.18 | — |
| 2022-03-01 | 4.47 | $4.18 | 10000 |
| 2022-02-28 | 4.46 | $4.38 | 8642 |
| 2022-02-25 | 4.45 | $4.52 | 1691 |
| 2022-02-24 | 4.43 | $4.17 | 3890 |
| 2022-02-23 | 4.43 | $4.49 | 2699 |
| 2022-02-22 | 4.42 | $4.41 | 555 |
| 2022-02-18 | 4.41 | $4.48 | 1700 |
| 2022-02-17 | 4.40 | $4.60 | 1982 |
| 2022-02-16 | 4.37 | $4.58 | 301 |
| 2022-02-15 | 4.35 | $4.56 | 6201 |
| 2022-02-14 | 4.32 | $4.55 | — |
| 2022-02-11 | 4.31 | $4.55 | 9780 |
| 2022-02-10 | 4.29 | $4.52 | 267 |
| 2022-02-09 | 4.28 | $4.61 | 237 |
| 2022-02-08 | 4.25 | $4.52 | 4152 |
| 2022-02-07 | 4.23 | $4.48 | 3017 |
| 2022-02-04 | 4.21 | $4.44 | 10454 |
| 2022-02-03 | 4.19 | $4.43 | 8589 |
| 2022-02-02 | 4.18 | $4.30 | 961 |
| 2022-02-01 | 4.18 | $4.55 | 8300 |
| 2022-01-31 | 4.16 | $3.98 | 323 |
| 2022-01-28 | 4.17 | $4.18 | — |
| 2022-01-27 | 4.18 | $4.18 | 1272 |
| 2022-01-26 | 4.18 | $4.20 | — |
| 2022-01-25 | 4.18 | $4.20 | 5380 |
| 2022-01-24 | 4.19 | $4.19 | 2038 |
| 2022-01-21 | 4.20 | $4.28 | 425 |
| 2022-01-20 | 4.19 | $4.08 | 333 |
| 2022-01-19 | 4.19 | $4.10 | — |
| 2022-01-18 | 4.19 | $4.10 | 1626 |
| 2022-01-14 | 4.19 | $4.21 | 5604 |
| 2022-01-13 | 4.20 | $4.31 | 2068 |
| 2022-01-12 | 4.19 | $4.16 | — |
| 2022-01-11 | 4.19 | $4.16 | 2173 |
| 2022-01-10 | 4.19 | $4.05 | 612 |
| 2022-01-07 | 4.20 | $4.05 | 410 |
| 2022-01-06 | 4.21 | $4.05 | 1807 |
| 2022-01-05 | 4.22 | $4.30 | — |
| 2022-01-04 | 4.22 | $4.30 | 2963 |
| 2022-01-03 | 4.21 | $4.19 | 626 |
| 2021-12-31 | 4.20 | $4.18 | 1909 |
| 2021-12-30 | 4.19 | $4.32 | 7114 |
| 2021-12-29 | 4.17 | $4.24 | 742 |
| 2021-12-28 | 4.16 | $4.16 | 825 |
| 2021-12-27 | 4.15 | $4.33 | — |
| 2021-12-23 | 4.14 | $4.33 | 3302 |
| 2021-12-22 | 4.15 | $4.16 | 1260 |
| 2021-12-21 | 4.17 | $4.10 | 21290 |
| 2021-12-20 | 4.20 | $4.14 | 3271 |
| 2021-12-17 | 4.23 | $4.14 | 682 |
| 2021-12-16 | 4.26 | $4.29 | 1227 |
| 2021-12-15 | 4.28 | $4.13 | 691 |
| 2021-12-14 | 4.32 | $4.12 | 1841 |
| 2021-12-13 | 4.36 | $4.21 | 787 |
| 2021-12-10 | 4.40 | $4.16 | 509 |
| 2021-12-09 | 4.44 | $4.28 | 1863 |
| 2021-12-08 | 4.47 | $4.27 | 5434 |
| 2021-12-07 | 4.51 | $4.25 | 1138 |
| 2021-12-06 | 4.55 | $4.13 | 2820 |
| 2021-12-03 | 4.59 | $4.08 | 1550 |
| 2021-12-02 | 4.63 | $3.97 | 10095 |
| 2021-12-01 | 4.67 | $3.90 | 5810 |
| 2021-11-30 | 4.71 | $4.00 | 52113 |
| 2021-11-29 | 4.75 | $4.03 | 6465 |
| 2021-11-26 | 4.78 | $4.12 | 2955 |
| 2021-11-24 | 4.81 | $4.46 | 8684 |
| 2021-11-23 | 4.82 | $4.61 | 1344 |
| 2021-11-22 | 4.82 | $4.71 | 1547 |
| 2021-11-19 | 4.83 | $4.75 | 304 |
| 2021-11-18 | 4.83 | $4.76 | 2801 |
| 2021-11-17 | 4.83 | $4.75 | 2940 |
| 2021-11-16 | 4.83 | $4.91 | 709 |
| 2021-11-15 | 4.82 | $4.92 | 2048 |
| 2021-11-12 | 4.82 | $4.91 | 64555 |
| 2021-11-11 | 4.82 | $4.92 | 2512 |
| 2021-11-10 | 4.81 | $4.96 | 2793 |
| 2021-11-09 | 4.81 | $5.07 | 2461 |
| 2021-11-08 | 4.80 | $5.00 | 823 |
| 2021-11-05 | 4.81 | $5.00 | 1378 |
| 2021-11-04 | 4.81 | $4.84 | 1878 |
| 2021-11-03 | 4.82 | $4.79 | 552 |
| 2021-11-02 | 4.83 | $4.76 | 2615 |
| 2021-11-01 | 4.86 | $4.67 | 2963 |
| 2021-10-29 | 4.89 | $4.63 | 1049 |
| 2021-10-28 | 4.92 | $4.68 | 4815 |
| 2021-10-27 | 4.94 | $4.82 | 1528 |
| 2021-10-26 | 4.95 | $4.64 | 2622 |
| 2021-10-25 | 4.97 | $4.80 | 2287 |
| 2021-10-22 | 4.99 | $4.72 | — |
| 2021-10-21 | 4.99 | $4.72 | 1363 |
| 2021-10-20 | 5.00 | $4.81 | 3935 |
| 2021-10-19 | 5.01 | $4.74 | 2962 |
| 2021-10-18 | 5.01 | $4.87 | 1839 |
| 2021-10-15 | 5.00 | $4.91 | 602 |
| 2021-10-14 | 4.99 | $4.83 | 660 |
| 2021-10-13 | 4.99 | $4.91 | 918 |
| 2021-10-12 | 4.98 | $4.93 | 916 |
| 2021-10-11 | 4.98 | $5.08 | 60435 |
| 2021-10-08 | 4.97 | $4.95 | 889 |
| 2021-10-07 | 4.96 | $5.08 | 623 |
| 2021-10-06 | 4.95 | $5.09 | 2604 |
| 2021-10-05 | 4.94 | $5.34 | 50001 |
| 2021-10-04 | 4.92 | $5.26 | 27186 |
| 2021-10-01 | 4.89 | $5.19 | 1823 |
| 2021-09-30 | 4.86 | $5.06 | 100 |
| 2021-09-29 | 4.85 | $5.06 | — |
| 2021-09-28 | 4.83 | $5.06 | 689 |
| 2021-09-27 | 4.82 | $5.10 | 18196 |
| 2021-09-24 | 4.81 | $4.89 | — |
| 2021-09-23 | 4.80 | $4.89 | — |
| 2021-09-22 | 4.79 | $4.89 | 220 |
| 2021-09-21 | 4.78 | $4.89 | 1683 |
| 2021-09-20 | 4.76 | $4.66 | 5021 |
| 2021-09-17 | 4.76 | $4.71 | 107 |
| 2021-09-16 | 4.75 | $4.71 | 291 |
| 2021-09-15 | 4.75 | $4.85 | — |
| 2021-09-14 | 4.74 | $4.85 | 1866 |
| 2021-09-13 | 4.73 | $4.85 | — |
| 2021-09-10 | 4.72 | $4.85 | — |
| 2021-09-09 | 4.71 | $4.85 | — |
| 2021-09-08 | 4.71 | $4.85 | 1397 |
| 2021-09-07 | 4.69 | $4.85 | 210 |
| 2021-09-03 | 4.68 | $4.70 | 100 |
| 2021-09-02 | 4.67 | $4.70 | 3245 |
| 2021-09-01 | 4.66 | $4.72 | 338 |
| 2021-08-31 | 4.65 | $4.80 | — |
| 2021-08-30 | 4.64 | $4.80 | 3097 |
| 2021-08-27 | 4.64 | $4.80 | 443 |
| 2021-08-26 | 4.63 | $4.80 | 1448 |
| 2021-08-25 | 4.62 | $4.64 | 681 |
| 2021-08-24 | 4.62 | $4.68 | 1411 |
| 2021-08-23 | 4.62 | $4.59 | 1041 |
| 2021-08-20 | 4.63 | $4.52 | 245 |
| 2021-08-19 | 4.63 | $4.60 | 941 |
| 2021-08-18 | 4.63 | $4.65 | — |
| 2021-08-17 | 4.63 | $4.65 | 354 |
| 2021-08-16 | 4.63 | $4.66 | 2041 |
| 2021-08-13 | 4.63 | $4.66 | 389 |
| 2021-08-12 | 4.63 | $4.71 | 3553 |
| 2021-08-11 | 4.64 | $4.78 | 2131 |
| 2021-08-10 | 4.64 | $4.54 | — |
| 2021-08-09 | 4.66 | $4.54 | — |
| 2021-08-06 | 4.69 | $4.54 | 1405 |
| 2021-08-05 | 4.71 | $4.50 | 1601 |
| 2021-08-04 | 4.74 | $4.58 | 1169 |
| 2021-08-03 | 4.76 | $4.55 | 8410 |
| 2021-08-02 | 4.79 | $4.72 | 1390 |
| 2021-07-30 | 4.79 | $4.74 | 53951 |
| 2021-07-29 | 4.79 | $4.64 | — |
| 2021-07-28 | 4.80 | $4.64 | — |
| 2021-07-27 | 4.81 | $4.64 | 60000 |
| 2021-07-26 | 4.82 | $4.64 | 1514 |
| 2021-07-23 | 4.84 | $4.65 | 17470 |
| 2021-07-22 | 4.85 | $4.61 | 94687 |
| 2021-07-21 | 4.87 | $4.64 | 915 |
| 2021-07-20 | 4.89 | $4.61 | 100 |
| 2021-07-19 | 4.92 | $4.61 | 4499 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.70
2026-07-17
Close Price
$3.60
Vol: 439
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.55
Average
4.08
Maximum
5.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.70 | $3.60 | 439 |
| 2026-07-16 | 3.72 | $3.79 | — |
| 2026-07-15 | 3.71 | $3.79 | 2900 |
| 2026-07-14 | 3.70 | $3.66 | 447 |
| 2026-07-13 | 3.70 | $3.50 | 1200 |
| 2026-07-10 | 3.72 | $3.89 | 2249 |
| 2026-07-09 | 3.71 | $3.94 | 500 |
| 2026-07-08 | 3.68 | $3.70 | 533 |
| 2026-07-07 | 3.68 | $3.71 | 2327 |
| 2026-07-06 | 3.68 | $3.90 | 2700 |
| 2026-07-02 | 3.65 | $3.86 | 1923 |
| 2026-07-01 | 3.63 | $3.71 | 1500 |
| 2026-06-30 | 3.62 | $3.58 | 1700 |
| 2026-06-29 | 3.63 | $3.65 | 11000 |
| 2026-06-26 | 3.63 | $3.60 | 1102 |
| 2026-06-25 | 3.63 | $3.59 | 200 |
| 2026-06-24 | 3.63 | $3.60 | 600 |
| 2026-06-23 | 3.64 | $3.60 | 342 |
| 2026-06-22 | 3.64 | $3.60 | 12000 |
| 2026-06-18 | 3.64 | $3.79 | 914 |
| 2026-06-17 | 3.63 | $3.79 | 560 |
| 2026-06-16 | 3.61 | $3.79 | 1300 |
| 2026-06-15 | 3.59 | $3.67 | 55800 |
| 2026-06-12 | 3.58 | $3.79 | 1100 |
| 2026-06-11 | 3.56 | $3.66 | 3174 |
| 2026-06-10 | 3.55 | $3.52 | 3600 |
| 2026-06-09 | 3.55 | $3.52 | 2000 |
| 2026-06-08 | 3.56 | $3.53 | 34700 |
| 2026-06-05 | 3.56 | $3.47 | 1 |
| 2026-06-04 | 3.57 | $3.47 | 800 |
| 2026-06-03 | 3.58 | $3.47 | 10800 |
| 2026-06-02 | 3.59 | $3.61 | 3011 |
| 2026-06-01 | 3.59 | $3.63 | 3200 |
| 2026-05-29 | 3.59 | $3.78 | 4827 |
| 2026-05-28 | 3.57 | $3.54 | 800 |
| 2026-05-27 | 3.57 | $3.52 | 2316 |
| 2026-05-26 | 3.57 | $3.60 | 4500 |
| 2026-05-22 | 3.57 | $3.50 | 700 |
| 2026-05-21 | 3.58 | $3.52 | 938 |
| 2026-05-20 | 3.59 | $3.46 | 611 |
| 2026-05-19 | 3.60 | $3.60 | 24 |
| 2026-05-18 | 3.60 | $3.60 | 1800 |
| 2026-05-15 | 3.60 | $3.60 | 647 |
| 2026-05-14 | 3.60 | $3.60 | 1645 |
| 2026-05-13 | 3.60 | $3.63 | 2700 |
| 2026-05-12 | 3.59 | $3.50 | 525 |
| 2026-05-11 | 3.60 | $3.53 | 2349 |
| 2026-05-08 | 3.61 | $3.50 | 1647 |
| 2026-05-07 | 3.62 | $3.60 | 2400 |
| 2026-05-06 | 3.63 | $3.55 | 5507 |
| 2026-05-05 | 3.63 | $3.74 | 2158 |
| 2026-05-04 | 3.62 | $3.48 | 4418 |
| 2026-05-01 | 3.64 | $3.51 | 10800 |
| 2026-04-30 | 3.65 | $3.65 | 2300 |
| 2026-04-29 | 3.65 | $3.33 | 2807 |
| 2026-04-28 | 3.69 | $3.43 | 3300 |
| 2026-04-27 | 3.71 | $3.55 | 7343 |
| 2026-04-24 | 3.73 | $3.63 | 3500 |
| 2026-04-23 | 3.74 | $3.44 | 7530 |
| 2026-04-22 | 3.77 | $3.69 | 2000 |
| 2026-04-21 | 3.78 | $3.78 | 2100 |
| 2026-04-20 | 3.78 | $3.75 | 500 |
| 2026-04-17 | 3.78 | $3.76 | 4003 |
| 2026-04-16 | 3.79 | $3.62 | 2300 |
| 2026-04-15 | 3.80 | $3.66 | 1222 |
| 2026-04-14 | 3.82 | $3.65 | 12249 |
| 2026-04-13 | 3.84 | $3.75 | 1406 |
| 2026-04-10 | 3.85 | $3.75 | 1320 |
| 2026-04-09 | 3.86 | $3.81 | 1623 |
| 2026-04-08 | 3.86 | $3.95 | — |
| 2026-04-07 | 3.85 | $3.95 | — |
| 2026-04-06 | 3.84 | $3.95 | 1600 |
| 2026-04-02 | 3.83 | $3.88 | 1424 |
| 2026-04-01 | 3.82 | $3.95 | 6453 |
| 2026-03-31 | 3.81 | $3.60 | 64900 |
| 2026-03-30 | 3.83 | $3.77 | 4100 |
| 2026-03-27 | 3.84 | $3.79 | 1237 |
| 2026-03-26 | 3.84 | $3.86 | 4043 |
| 2026-03-25 | 3.84 | $3.81 | 700 |
| 2026-03-24 | 3.85 | $3.70 | 1300 |
| 2026-03-23 | 3.86 | $3.80 | 2504 |
| 2026-03-20 | 3.87 | $3.70 | 1733 |
| 2026-03-19 | 3.89 | $3.69 | 2200 |
| 2026-03-18 | 3.91 | $3.74 | 1900 |
| 2026-03-17 | 3.92 | $3.74 | 3100 |
| 2026-03-16 | 3.94 | $3.61 | 3102 |
| 2026-03-13 | 3.98 | $3.74 | 3100 |
| 2026-03-12 | 4.00 | $3.75 | 2341 |
| 2026-03-11 | 4.03 | $3.85 | 57832 |
| 2026-03-10 | 4.05 | $3.86 | 900 |
| 2026-03-09 | 4.07 | $3.95 | 7545 |
| 2026-03-06 | 4.08 | $3.89 | 1700 |
| 2026-03-05 | 4.10 | $3.79 | 1016 |
| 2026-03-04 | 4.14 | $3.88 | 6127 |
| 2026-03-03 | 4.16 | $3.88 | 12813 |
| 2026-03-02 | 4.19 | $4.06 | 1200 |
| 2026-02-27 | 4.21 | $4.21 | 5600 |
| 2026-02-26 | 4.21 | $4.21 | 312 |
| 2026-02-25 | 4.21 | $4.35 | 4600 |
| 2026-02-24 | 4.19 | $4.35 | 730 |
| 2026-02-23 | 4.18 | $4.25 | 1800 |
| 2026-02-20 | 4.17 | $4.40 | 2237 |
| 2026-02-19 | 4.14 | $4.39 | 600 |
| 2026-02-18 | 4.12 | $4.39 | 3900 |
| 2026-02-17 | 4.09 | $4.22 | 600 |
| 2026-02-13 | 4.08 | $4.26 | 400 |
| 2026-02-12 | 4.06 | $4.26 | 1818 |
| 2026-02-11 | 4.03 | $4.32 | 600 |
| 2026-02-10 | 4.00 | $4.25 | — |
| 2026-02-09 | 3.98 | $4.25 | 1300 |
| 2026-02-06 | 3.95 | $4.12 | 1813 |
| 2026-02-05 | 3.93 | $4.20 | 50300 |
| 2026-02-04 | 3.90 | $4.11 | 8500 |
| 2026-02-03 | 3.88 | $3.96 | 4400 |
| 2026-02-02 | 3.87 | $3.83 | 8400 |
| 2026-01-30 | 3.88 | $3.91 | 2700 |
| 2026-01-29 | 3.87 | $3.80 | 200 |
| 2026-01-28 | 3.88 | $3.89 | 1 |
| 2026-01-27 | 3.88 | $3.89 | 645 |
| 2026-01-26 | 3.88 | $3.99 | 900 |
| 2026-01-23 | 3.87 | $3.85 | 17617 |
| 2026-01-22 | 3.87 | $3.88 | 1300 |
| 2026-01-21 | 3.87 | $3.82 | 11161 |
| 2026-01-20 | 3.87 | $3.86 | 1623 |
| 2026-01-16 | 3.88 | $3.76 | 504 |
| 2026-01-15 | 3.89 | $3.88 | 1200 |
| 2026-01-14 | 3.89 | $3.87 | 200 |
| 2026-01-13 | 3.89 | $3.99 | 1 |
| 2026-01-12 | 3.88 | $3.99 | 1400 |
| 2026-01-09 | 3.87 | $3.90 | 700 |
| 2026-01-08 | 3.87 | $3.92 | 735 |
| 2026-01-07 | 3.86 | $3.93 | 627 |
| 2026-01-06 | 3.85 | $3.99 | 712 |
| 2026-01-05 | 3.84 | $3.97 | 167300 |
| 2026-01-02 | 3.83 | $3.85 | 1100 |
| 2025-12-31 | 3.82 | $3.89 | 1500 |
| 2025-12-30 | 3.82 | $3.83 | 1500 |
| 2025-12-29 | 3.81 | $3.73 | 1500 |
| 2025-12-26 | 3.82 | $3.89 | 1500 |
| 2025-12-24 | 3.82 | $3.89 | 400 |
| 2025-12-23 | 3.81 | $3.84 | 1700 |
| 2025-12-22 | 3.81 | $3.84 | 7003 |
| 2025-12-19 | 3.80 | $3.93 | 6900 |
| 2025-12-18 | 3.79 | $3.87 | 1600 |
| 2025-12-17 | 3.78 | $3.78 | 6900 |
| 2025-12-16 | 3.78 | $3.76 | 1840 |
| 2025-12-15 | 3.78 | $3.70 | 2700 |
| 2025-12-12 | 3.79 | $3.70 | 2131 |
| 2025-12-11 | 3.80 | $3.66 | 2700 |
| 2025-12-10 | 3.81 | $3.60 | 7000 |
| 2025-12-09 | 3.84 | $3.72 | 9210 |
| 2025-12-08 | 3.85 | $3.78 | 6900 |
| 2025-12-05 | 3.86 | $3.78 | 1324 |
| 2025-12-04 | 3.86 | $3.80 | 8844 |
| 2025-12-03 | 3.87 | $3.95 | 6807 |
| 2025-12-02 | 3.86 | $3.86 | 6912 |
| 2025-12-01 | 3.86 | $3.90 | 7500 |
| 2025-11-28 | 3.86 | $3.99 | 1049 |
| 2025-11-26 | 3.85 | $3.80 | 1049 |
| 2025-11-25 | 3.85 | $3.89 | 5600 |
| 2025-11-24 | 3.85 | $3.99 | 8517 |
| 2025-11-21 | 3.83 | $3.84 | 25700 |
| 2025-11-20 | 3.83 | $3.72 | 1947 |
| 2025-11-19 | 3.84 | $3.84 | 6300 |
| 2025-11-18 | 3.84 | $3.90 | 6329 |
| 2025-11-17 | 3.84 | $3.85 | 4300 |
| 2025-11-14 | 3.84 | $3.74 | 500 |
| 2025-11-13 | 3.85 | $3.95 | 400 |
| 2025-11-12 | 3.83 | $3.87 | 432 |
| 2025-11-11 | 3.83 | $3.95 | 1300 |
| 2025-11-10 | 3.82 | $3.93 | 1000 |
| 2025-11-07 | 3.81 | $3.80 | 12100 |
| 2025-11-06 | 3.81 | $3.78 | 2539 |
| 2025-11-05 | 3.81 | $3.91 | 3647 |
| 2025-11-04 | 3.80 | $3.84 | 110100 |
| 2025-11-03 | 3.79 | $3.74 | 2328 |
| 2025-10-31 | 3.80 | $3.72 | 1628 |
| 2025-10-30 | 3.81 | $3.60 | 20209 |
| 2025-10-29 | 3.83 | $3.70 | 28826 |
| 2025-10-28 | 3.85 | $3.80 | 300 |
| 2025-10-27 | 3.85 | $3.80 | 2100 |
| 2025-10-24 | 3.86 | $3.86 | 25626 |
| 2025-10-23 | 3.85 | $3.86 | 19426 |
| 2025-10-22 | 3.85 | $3.75 | 7525 |
| 2025-10-21 | 3.86 | $3.87 | 74600 |
| 2025-10-20 | 3.86 | $3.75 | 8116 |
| 2025-10-17 | 3.88 | $3.80 | 1900 |
| 2025-10-16 | 3.88 | $3.75 | 4900 |
| 2025-10-15 | 3.90 | $3.75 | 1520 |
| 2025-10-14 | 3.91 | $3.71 | 15500 |
| 2025-10-13 | 3.94 | $3.75 | 27100 |
| 2025-10-10 | 3.96 | $3.95 | 17249 |
| 2025-10-09 | 3.96 | $3.82 | 3517 |
| 2025-10-08 | 3.97 | $3.86 | 1647 |
| 2025-10-07 | 3.98 | $3.80 | 21000 |
| 2025-10-06 | 4.00 | $3.80 | 15825 |
| 2025-10-03 | 4.02 | $3.99 | 1308 |
| 2025-10-02 | 4.03 | $3.97 | 11345 |
| 2025-10-01 | 4.03 | $4.00 | 200 |
| 2025-09-30 | 4.03 | $4.00 | 23614 |
| 2025-09-29 | 4.04 | $4.00 | 600 |
| 2025-09-26 | 4.04 | $4.03 | 300 |
| 2025-09-25 | 4.04 | $3.96 | 5807 |
| 2025-09-24 | 4.05 | $4.07 | 2139 |
| 2025-09-23 | 4.05 | $4.09 | — |
| 2025-09-22 | 4.05 | $4.09 | 800 |
| 2025-09-19 | 4.04 | $3.99 | — |
| 2025-09-18 | 4.05 | $3.99 | 200 |
| 2025-09-17 | 4.05 | $4.11 | 407 |
| 2025-09-16 | 4.05 | $4.06 | 2024 |
| 2025-09-15 | 4.04 | $4.07 | 391 |
| 2025-09-12 | 4.04 | $3.98 | 236 |
| 2025-09-11 | 4.05 | $3.98 | 700 |
| 2025-09-10 | 4.05 | $4.20 | 900 |
| 2025-09-09 | 4.04 | $4.11 | — |
| 2025-09-08 | 4.03 | $4.11 | — |
| 2025-09-05 | 4.02 | $4.11 | — |
| 2025-09-04 | 4.01 | $4.11 | 3400 |
| 2025-09-03 | 4.00 | $4.09 | 500 |
| 2025-09-02 | 4.00 | $4.01 | 300 |
| 2025-08-29 | 3.99 | $3.88 | 15700 |
| 2025-08-28 | 4.01 | $4.05 | 500 |
| 2025-08-27 | 4.00 | $4.01 | — |
| 2025-08-26 | 4.00 | $4.01 | 345 |
| 2025-08-25 | 4.00 | $4.03 | — |
| 2025-08-22 | 4.00 | $4.03 | 837 |
| 2025-08-21 | 3.99 | $4.02 | 9300 |
| 2025-08-20 | 3.99 | $3.88 | 9300 |
| 2025-08-19 | 4.00 | $4.15 | 9300 |
| 2025-08-18 | 3.99 | $4.15 | — |
| 2025-08-15 | 3.97 | $4.15 | 14200 |
| 2025-08-14 | 3.95 | $4.02 | — |
| 2025-08-13 | 3.94 | $4.02 | 9600 |
| 2025-08-12 | 3.94 | $3.96 | 1100 |
| 2025-08-11 | 3.93 | $4.02 | 400 |
| 2025-08-08 | 3.92 | $4.01 | 905 |
| 2025-08-07 | 3.91 | $3.89 | 628 |
| 2025-08-06 | 3.92 | $3.98 | 3622 |
| 2025-08-05 | 3.91 | $4.03 | 1300 |
| 2025-08-04 | 3.90 | $3.91 | 300 |
| 2025-08-01 | 3.90 | $3.84 | 1505 |
| 2025-07-31 | 3.90 | $3.83 | 4300 |
| 2025-07-30 | 3.91 | $3.78 | 5400 |
| 2025-07-29 | 3.92 | $3.94 | 1200 |
| 2025-07-28 | 3.92 | $3.99 | 298 |
| 2025-07-25 | 3.92 | $4.00 | 300 |
| 2025-07-24 | 3.91 | $3.77 | 1607 |
| 2025-07-23 | 3.92 | $4.15 | 3000 |
| 2025-07-22 | 3.90 | $3.81 | 215 |
| 2025-07-21 | 3.91 | $3.91 | 2400 |
| 2025-07-18 | 3.91 | $3.96 | 100 |
| 2025-07-17 | 3.90 | $3.89 | 200 |
| 2025-07-16 | 3.90 | $4.02 | 214 |
| 2025-07-15 | 3.89 | $3.92 | 814 |
| 2025-07-14 | 3.89 | $4.03 | 231 |
| 2025-07-11 | 3.87 | $4.03 | 25440 |
| 2025-07-10 | 3.85 | $4.05 | 28100 |
| 2025-07-09 | 3.83 | $4.00 | 4011 |
| 2025-07-08 | 3.81 | $3.70 | 2 |
| 2025-07-07 | 3.83 | $3.70 | 2 |
| 2025-07-03 | 3.84 | $3.70 | 1705 |
| 2025-07-02 | 3.86 | $4.05 | 228 |
| 2025-07-01 | 3.83 | $3.83 | 600 |
| 2025-06-30 | 3.84 | $3.91 | 44 |
| 2025-06-27 | 3.83 | $3.91 | 3713 |
| 2025-06-26 | 3.82 | $3.91 | 341 |
| 2025-06-25 | 3.81 | $3.91 | 213 |
| 2025-06-24 | 3.80 | $3.76 | 2 |
| 2025-06-23 | 3.80 | $3.76 | 4500 |
| 2025-06-20 | 3.81 | $3.74 | 3112 |
| 2025-06-18 | 3.81 | $3.65 | — |
| 2025-06-17 | 3.83 | $3.65 | — |
| 2025-06-16 | 3.85 | $3.65 | — |
| 2025-06-13 | 3.87 | $3.65 | — |
| 2025-06-12 | 3.89 | $3.65 | 349 |
| 2025-06-11 | 3.92 | $4.00 | 112 |
| 2025-06-10 | 3.91 | $4.00 | 99 |
| 2025-06-09 | 3.90 | $4.00 | — |
| 2025-06-06 | 3.89 | $4.00 | — |
| 2025-06-05 | 3.88 | $4.00 | — |
| 2025-06-04 | 3.87 | $4.00 | 809 |
| 2025-06-03 | 3.85 | $3.86 | 2036 |
| 2025-06-02 | 3.85 | $3.91 | — |
| 2025-05-30 | 3.85 | $3.91 | 228 |
| 2025-05-29 | 3.84 | $3.74 | 2300 |
| 2025-05-28 | 3.85 | $3.92 | — |
| 2025-05-27 | 3.85 | $3.92 | 1100 |
| 2025-05-23 | 3.84 | $3.92 | 317 |
| 2025-05-22 | 3.83 | $3.86 | 1600 |
| 2025-05-21 | 3.83 | $3.87 | 114 |
| 2025-05-20 | 3.82 | $3.90 | 10 |
| 2025-05-19 | 3.81 | $3.90 | — |
| 2025-05-16 | 3.80 | $3.90 | 9424 |
| 2025-05-15 | 3.79 | $3.88 | 10 |
| 2025-05-14 | 3.78 | $3.88 | 118 |
| 2025-05-13 | 3.77 | $3.82 | 929 |
| 2025-05-12 | 3.77 | $3.86 | 1211 |
| 2025-05-09 | 3.76 | $3.88 | — |
| 2025-05-08 | 3.75 | $3.88 | 1400 |
| 2025-05-07 | 3.73 | $3.87 | 8600 |
| 2025-05-06 | 3.72 | $3.72 | 24 |
| 2025-05-05 | 3.72 | $3.72 | 200 |
| 2025-05-02 | 3.72 | $3.60 | — |
| 2025-05-01 | 3.73 | $3.60 | — |
| 2025-04-30 | 3.74 | $3.60 | 205 |
| 2025-04-29 | 3.76 | $3.85 | 6608 |
| 2025-04-28 | 3.75 | $3.69 | 400 |
| 2025-04-25 | 3.76 | $3.75 | — |
| 2025-04-24 | 3.76 | $3.75 | 200 |
| 2025-04-23 | 3.76 | $3.79 | 2 |
| 2025-04-22 | 3.75 | $3.79 | 4700 |
| 2025-04-21 | 3.75 | $3.86 | 10234 |
| 2025-04-17 | 3.74 | $3.80 | 5800 |
| 2025-04-16 | 3.73 | $3.69 | — |
| 2025-04-15 | 3.74 | $3.69 | — |
| 2025-04-14 | 3.74 | $3.69 | 1304 |
| 2025-04-11 | 3.75 | $3.70 | — |
| 2025-04-10 | 3.75 | $3.70 | 3700 |
| 2025-04-09 | 3.76 | $3.70 | 2700 |
| 2025-04-08 | 3.76 | $3.70 | 248 |
| 2025-04-07 | 3.77 | $3.59 | 7600 |
| 2025-04-04 | 3.79 | $3.81 | 300 |
| 2025-04-03 | 3.79 | $3.64 | 448 |
| 2025-04-02 | 3.80 | $3.82 | 3141 |
| 2025-04-01 | 3.80 | $3.81 | 100 |
| 2025-03-31 | 3.80 | $3.81 | 100 |
| 2025-03-28 | 3.80 | $3.81 | 306 |
| 2025-03-27 | 3.80 | $3.81 | 400 |
| 2025-03-26 | 3.80 | $3.84 | 402 |
| 2025-03-25 | 3.79 | $3.84 | 3 |
| 2025-03-24 | 3.79 | $3.84 | 305 |
| 2025-03-21 | 3.78 | $3.79 | 5 |
| 2025-03-20 | 3.78 | $3.79 | 7 |
| 2025-03-19 | 3.78 | $3.79 | 1300 |
| 2025-03-18 | 3.78 | $3.80 | 12 |
| 2025-03-17 | 3.77 | $3.80 | 12 |
| 2025-03-14 | 3.77 | $3.80 | — |
| 2025-03-13 | 3.77 | $3.80 | 2 |
| 2025-03-12 | 3.76 | $3.80 | 2 |
| 2025-03-11 | 3.76 | $3.80 | 618 |
| 2025-03-10 | 3.76 | $3.79 | 8300 |
| 2025-03-07 | 3.75 | $3.70 | 10223 |
| 2025-03-06 | 3.76 | $3.89 | 5129 |
| 2025-03-05 | 3.75 | $3.85 | 400 |
| 2025-03-04 | 3.73 | $3.55 | — |
| 2025-03-03 | 3.75 | $3.55 | 2400 |
| 2025-02-28 | 3.78 | $3.50 | 1322 |
| 2025-02-27 | 3.80 | $3.86 | — |
| 2025-02-26 | 3.80 | $3.86 | 317 |
| 2025-02-25 | 3.79 | $3.90 | 621 |
| 2025-02-24 | 3.78 | $3.78 | 419 |
| 2025-02-21 | 3.78 | $3.78 | 419 |
| 2025-02-20 | 3.78 | $3.90 | 419 |
| 2025-02-19 | 3.77 | $3.91 | 629 |
| 2025-02-18 | 3.75 | $3.80 | 1208 |
| 2025-02-14 | 3.75 | $3.77 | — |
| 2025-02-13 | 3.75 | $3.77 | 235 |
| 2025-02-12 | 3.74 | $3.77 | 809 |
| 2025-02-11 | 3.74 | $3.76 | 300 |
| 2025-02-10 | 3.74 | $3.91 | 606 |
| 2025-02-07 | 3.72 | $3.56 | 600 |
| 2025-02-06 | 3.74 | $3.94 | 224 |
| 2025-02-05 | 3.72 | $3.78 | 627 |
| 2025-02-04 | 3.71 | $3.94 | 1703 |
| 2025-02-03 | 3.69 | $3.73 | 810 |
| 2025-01-31 | 3.68 | $3.79 | 235 |
| 2025-01-30 | 3.67 | $3.79 | 1900 |
| 2025-01-29 | 3.66 | $3.71 | 538 |
| 2025-01-28 | 3.65 | $3.70 | 1729 |
| 2025-01-27 | 3.65 | $3.63 | 535 |
| 2025-01-24 | 3.65 | $3.60 | 700 |
| 2025-01-23 | 3.65 | $3.63 | 1100 |
| 2025-01-22 | 3.66 | $3.63 | 1807 |
| 2025-01-21 | 3.66 | $3.56 | 2000 |
| 2025-01-17 | 3.67 | $3.56 | 2200 |
| 2025-01-16 | 3.68 | $3.63 | 831 |
| 2025-01-15 | 3.69 | $3.58 | 400 |
| 2025-01-14 | 3.70 | $3.58 | 3400 |
| 2025-01-13 | 3.71 | $3.61 | 8600 |
| 2025-01-10 | 3.72 | $3.66 | 6944 |
| 2025-01-08 | 3.73 | $3.63 | 300 |
| 2025-01-07 | 3.74 | $3.68 | 500 |
| 2025-01-06 | 3.75 | $3.67 | 1510 |
| 2025-01-03 | 3.75 | $3.68 | 3100 |
| 2025-01-02 | 3.76 | $3.61 | 3100 |
| 2024-12-31 | 3.78 | $3.63 | 700 |
| 2024-12-30 | 3.79 | $3.67 | 3800 |
| 2024-12-27 | 3.81 | $3.75 | 4300 |
| 2024-12-26 | 3.81 | $3.62 | 3306 |
| 2024-12-24 | 3.83 | $3.72 | 150 |
| 2024-12-23 | 3.84 | $3.72 | 7011 |
| 2024-12-20 | 3.86 | $3.75 | 2747 |
| 2024-12-19 | 3.87 | $3.83 | 7227 |
| 2024-12-18 | 3.87 | $3.74 | 1123 |
| 2024-12-17 | 3.88 | $4.04 | 200 |
| 2024-12-16 | 3.87 | $4.04 | 400 |
| 2024-12-13 | 3.85 | $3.87 | 600 |
| 2024-12-12 | 3.85 | $3.96 | 448 |
| 2024-12-11 | 3.84 | $3.98 | 1000 |
| 2024-12-10 | 3.82 | $3.84 | 1200 |
| 2024-12-09 | 3.82 | $3.78 | 800 |
| 2024-12-06 | 3.82 | $3.80 | 630 |
| 2024-12-05 | 3.83 | $3.95 | 300 |
| 2024-12-04 | 3.81 | $3.80 | 931 |
| 2024-12-03 | 3.81 | $3.86 | 540 |
| 2024-12-02 | 3.81 | $3.82 | 1400 |
| 2024-11-29 | 3.81 | $3.76 | 200 |
| 2024-11-27 | 3.81 | $3.76 | 200 |
| 2024-11-26 | 3.82 | $3.76 | 220 |
| 2024-11-25 | 3.82 | $3.88 | 23543 |
| 2024-11-22 | 3.82 | $3.79 | 1200 |
| 2024-11-21 | 3.82 | $3.75 | 1427 |
| 2024-11-20 | 3.83 | $3.71 | 3200 |
| 2024-11-19 | 3.84 | $3.98 | 200 |
| 2024-11-18 | 3.83 | $3.98 | 505 |
| 2024-11-15 | 3.81 | $3.75 | 2100 |
| 2024-11-14 | 3.82 | $3.74 | 4008 |
| 2024-11-13 | 3.82 | $3.73 | 500 |
| 2024-11-12 | 3.83 | $3.81 | 416 |
| 2024-11-11 | 3.84 | $3.70 | 9300 |
| 2024-11-08 | 3.85 | $3.78 | 17500 |
| 2024-11-07 | 3.86 | $3.74 | 300 |
| 2024-11-06 | 3.87 | $3.86 | — |
| 2024-11-05 | 3.87 | $3.86 | 300 |
| 2024-11-04 | 3.87 | $3.86 | 800 |
| 2024-11-01 | 3.88 | $3.71 | 600 |
| 2024-10-31 | 3.89 | $3.90 | 1778 |
| 2024-10-30 | 3.89 | $3.90 | 300 |
| 2024-10-29 | 3.89 | $3.74 | 1778 |
| 2024-10-28 | 3.91 | $3.85 | 1778 |
| 2024-10-25 | 3.91 | $3.78 | 2534 |
| 2024-10-24 | 3.93 | $3.80 | 2500 |
| 2024-10-23 | 3.94 | $3.80 | 3000 |
| 2024-10-22 | 3.96 | $3.85 | 400 |
| 2024-10-21 | 3.97 | $3.65 | 8500 |
| 2024-10-18 | 4.00 | $3.95 | — |
| 2024-10-17 | 4.01 | $3.95 | 1307 |
| 2024-10-16 | 4.01 | $3.93 | 625 |
| 2024-10-15 | 4.02 | $3.94 | 900 |
| 2024-10-14 | 4.03 | $3.90 | — |
| 2024-10-11 | 4.04 | $3.90 | 100 |
| 2024-10-10 | 4.06 | $3.90 | 200 |
| 2024-10-09 | 4.07 | $3.90 | 117 |
| 2024-10-08 | 4.09 | $4.06 | 226 |
| 2024-10-07 | 4.09 | $4.20 | 1172 |
| 2024-10-04 | 4.08 | $4.00 | 1300 |
| 2024-10-03 | 4.09 | $4.01 | 228 |
| 2024-10-02 | 4.10 | $4.00 | 514 |
| 2024-10-01 | 4.11 | $4.22 | 2100 |
| 2024-09-30 | 4.10 | $4.22 | 2100 |
| 2024-09-27 | 4.09 | $4.10 | 1532 |
| 2024-09-26 | 4.08 | $4.26 | 2223 |
| 2024-09-25 | 4.07 | $4.13 | — |
| 2024-09-24 | 4.06 | $4.13 | 700 |
| 2024-09-23 | 4.05 | $4.30 | 1711 |
| 2024-09-20 | 4.03 | $4.21 | 6000 |
| 2024-09-19 | 4.01 | $4.15 | 1 |
| 2024-09-18 | 3.99 | $4.15 | 2200 |
| 2024-09-17 | 3.97 | $4.17 | 1701 |
| 2024-09-16 | 3.95 | $4.01 | — |
| 2024-09-13 | 3.95 | $4.01 | — |
| 2024-09-12 | 3.94 | $4.01 | — |
| 2024-09-11 | 3.93 | $4.01 | 1 |
| 2024-09-10 | 3.93 | $4.01 | — |
| 2024-09-09 | 3.92 | $4.01 | 200 |
| 2024-09-06 | 3.91 | $3.98 | 10200 |
| 2024-09-05 | 3.90 | $4.00 | 800 |
| 2024-09-04 | 3.89 | $3.76 | 6403 |
| 2024-09-03 | 3.90 | $4.04 | 10100 |
| 2024-08-30 | 3.89 | $4.04 | 3512 |
| 2024-08-29 | 3.87 | $4.00 | 1200 |
| 2024-08-28 | 3.86 | $4.06 | 200 |
| 2024-08-27 | 3.84 | $4.06 | — |
| 2024-08-26 | 3.82 | $4.06 | 201 |
| 2024-08-23 | 3.79 | $3.96 | 201 |
| 2024-08-22 | 3.77 | $3.96 | 700 |
| 2024-08-21 | 3.75 | $3.67 | 100 |
| 2024-08-20 | 3.76 | $3.80 | 4019 |
| 2024-08-19 | 3.76 | $3.72 | 900 |
| 2024-08-16 | 3.76 | $3.70 | 1200 |
| 2024-08-15 | 3.77 | $3.66 | 4205 |
| 2024-08-14 | 3.78 | $3.76 | 300 |
| 2024-08-13 | 3.78 | $3.76 | 300 |
| 2024-08-12 | 3.78 | $3.76 | 715 |
| 2024-08-09 | 3.79 | $3.95 | 17646 |
| 2024-08-08 | 3.77 | $3.75 | 300 |
| 2024-08-07 | 3.77 | $3.75 | 300 |
| 2024-08-06 | 3.77 | $3.75 | 300 |
| 2024-08-05 | 3.78 | $3.75 | 2900 |
| 2024-08-02 | 3.78 | $3.66 | 820 |
| 2024-08-01 | 3.79 | $3.75 | 700 |
| 2024-07-31 | 3.80 | $3.84 | 4400 |
| 2024-07-30 | 3.79 | $3.82 | 1100 |
| 2024-07-29 | 3.79 | $3.85 | 1600 |
| 2024-07-26 | 3.78 | $3.81 | 100 |
| 2024-07-25 | 3.78 | $3.81 | 700 |
| 2024-07-24 | 3.78 | $3.68 | 3200 |
| 2024-07-23 | 3.79 | $3.82 | 1200 |
| 2024-07-22 | 3.78 | $3.80 | 2017 |
| 2024-07-19 | 3.78 | $3.80 | 706 |
| 2024-07-18 | 3.78 | $3.83 | 457 |
| 2024-07-17 | 3.77 | $3.87 | 1230 |
| 2024-07-16 | 3.76 | $3.79 | 322 |
| 2024-07-15 | 3.76 | $3.79 | 256 |
| 2024-07-12 | 3.76 | $3.77 | 745 |
| 2024-07-11 | 3.76 | $3.80 | 782 |
| 2024-07-10 | 3.75 | $3.78 | 539 |
| 2024-07-09 | 3.75 | $3.87 | 444 |
| 2024-07-08 | 3.74 | $3.73 | 227 |
| 2024-07-05 | 3.74 | $3.76 | 420 |
| 2024-07-03 | 3.73 | $3.74 | 3045 |
| 2024-07-02 | 3.73 | $3.61 | 771 |
| 2024-07-01 | 3.75 | $3.66 | 993 |
| 2024-06-28 | 3.76 | $3.73 | 1647 |
| 2024-06-27 | 3.76 | $3.68 | 7360 |
| 2024-06-26 | 3.77 | $3.66 | 312 |
| 2024-06-25 | 3.78 | $3.69 | 1493 |
| 2024-06-24 | 3.79 | $3.61 | 1386 |
| 2024-06-21 | 3.81 | $3.69 | 435 |
| 2024-06-20 | 3.82 | $3.70 | 2006 |
| 2024-06-18 | 3.83 | $3.74 | 1907 |
| 2024-06-17 | 3.84 | $3.78 | 908 |
| 2024-06-14 | 3.85 | $3.71 | 5924 |
| 2024-06-13 | 3.86 | $3.75 | 1214 |
| 2024-06-12 | 3.87 | $3.75 | 775 |
| 2024-06-11 | 3.89 | $3.80 | 1511 |
| 2024-06-10 | 3.89 | $3.87 | 391 |
| 2024-06-07 | 3.90 | $3.90 | 381 |
| 2024-06-06 | 3.90 | $3.81 | 115 |
| 2024-06-05 | 3.91 | $3.85 | 1705 |
| 2024-06-04 | 3.91 | $3.93 | 641 |
| 2024-06-03 | 3.91 | $3.88 | 9732 |
| 2024-05-31 | 3.91 | $3.83 | 3347 |
| 2024-05-30 | 3.92 | $3.83 | 1293 |
| 2024-05-29 | 3.93 | $3.79 | 17551 |
| 2024-05-28 | 3.95 | $3.94 | 4813 |
| 2024-05-24 | 3.95 | $4.00 | 109 |
| 2024-05-23 | 3.94 | $3.97 | 579 |
| 2024-05-22 | 3.94 | $3.95 | 252 |
| 2024-05-21 | 3.94 | $3.96 | 898 |
| 2024-05-20 | 3.94 | $3.91 | 1306 |
| 2024-05-17 | 3.94 | $4.00 | 2530 |
| 2024-05-16 | 3.93 | $3.87 | 2328 |
| 2024-05-15 | 3.94 | $3.84 | 995 |
| 2024-05-14 | 3.95 | $3.99 | 667 |
| 2024-05-13 | 3.94 | $3.89 | 5605 |
| 2024-05-10 | 3.95 | $3.84 | 4718 |
| 2024-05-09 | 3.96 | $3.95 | 5245 |
| 2024-05-08 | 3.96 | $3.87 | 281706 |
| 2024-05-07 | 3.97 | $4.03 | 57975 |
| 2024-05-06 | 3.97 | $3.90 | 563 |
| 2024-05-03 | 3.97 | $3.86 | 10668 |
| 2024-05-02 | 3.99 | $3.91 | 1757 |
| 2024-05-01 | 3.99 | $3.76 | 411 |
| 2024-04-30 | 4.02 | $3.87 | 3460 |
| 2024-04-29 | 4.03 | $3.88 | 2993 |
| 2024-04-26 | 4.05 | $3.85 | 1577 |
| 2024-04-25 | 4.07 | $3.86 | 2032 |
| 2024-04-24 | 4.09 | $4.01 | 620 |
| 2024-04-22 | 4.10 | $3.96 | 374 |
| 2024-04-19 | 4.12 | $3.85 | 20505 |
| 2024-04-18 | 4.15 | $4.12 | 532 |
| 2024-04-17 | 4.15 | $3.85 | 1160 |
| 2024-04-15 | 4.18 | $4.11 | 708 |
| 2024-04-10 | 4.19 | $4.14 | 246 |
| 2024-04-09 | 4.19 | $4.09 | 1222 |
| 2024-04-05 | 4.20 | $4.00 | 10348 |
| 2024-04-04 | 4.23 | $4.07 | 165 |
| 2024-04-03 | 4.24 | $4.10 | 1312 |
| 2024-04-02 | 4.26 | $4.13 | 269 |
| 2024-04-01 | 4.27 | $4.23 | 587 |
| 2024-03-28 | 4.27 | $4.20 | 2102 |
| 2024-03-27 | 4.28 | $4.26 | 200 |
| 2024-03-26 | 4.28 | $4.20 | 626 |
| 2024-03-21 | 4.29 | $4.27 | 1453 |
| 2024-03-19 | 4.30 | $4.30 | 762 |
| 2024-03-18 | 4.30 | $4.34 | 267 |
| 2024-03-15 | 4.29 | $4.33 | 205 |
| 2024-03-14 | 4.29 | $4.45 | 3701 |
| 2024-03-12 | 4.27 | $4.22 | 5826 |
| 2024-03-11 | 4.27 | $4.21 | 2726 |
| 2024-03-08 | 4.28 | $4.25 | 533 |
| 2024-03-07 | 4.29 | $4.29 | 461 |
| 2024-03-06 | 4.28 | $4.23 | 49282 |
| 2024-03-05 | 4.29 | $4.20 | 1894 |
| 2024-03-04 | 4.30 | $4.30 | 318 |
| 2024-03-01 | 4.30 | $4.30 | 147 |
| 2024-02-29 | 4.30 | $4.26 | 1754 |
| 2024-02-26 | 4.30 | $4.26 | 1199 |
| 2024-02-23 | 4.31 | $4.22 | 235 |
| 2024-02-22 | 4.32 | $4.30 | 1093 |
| 2024-02-21 | 4.32 | $4.27 | 460 |
| 2024-02-20 | 4.32 | $4.08 | 208 |
| 2024-02-16 | 4.35 | $4.45 | 302 |
| 2024-02-15 | 4.34 | $4.25 | — |
| 2024-02-14 | 4.35 | $4.25 | 189 |
| 2024-02-13 | 4.36 | $4.39 | 251 |
| 2024-02-12 | 4.36 | $4.32 | — |
| 2024-02-09 | 4.36 | $4.32 | 7341 |
| 2024-02-08 | 4.37 | $4.35 | 450 |
| 2024-02-07 | 4.37 | $4.33 | 1902 |
| 2024-02-06 | 4.37 | $4.43 | 1221 |
| 2024-02-05 | 4.36 | $4.44 | 45931 |
| 2024-02-02 | 4.36 | $4.39 | 11650 |
| 2024-02-01 | 4.35 | $4.57 | 7435 |
| 2024-01-31 | 4.33 | $4.60 | 15019 |
| 2024-01-30 | 4.30 | $4.36 | 509 |
| 2024-01-29 | 4.30 | $4.39 | 2257 |
| 2024-01-26 | 4.29 | $4.29 | 267 |
| 2024-01-25 | 4.29 | $4.33 | 138 |
| 2024-01-24 | 4.28 | $4.32 | 1840 |
| 2024-01-23 | 4.28 | $4.32 | — |
| 2024-01-22 | 4.27 | $4.32 | 1148 |
| 2024-01-19 | 4.27 | $4.26 | 679 |
| 2024-01-18 | 4.27 | $4.27 | 11058 |
| 2024-01-17 | 4.27 | $4.22 | 483 |
| 2024-01-16 | 4.27 | $4.31 | 308 |
| 2024-01-12 | 4.27 | $4.35 | 2519 |
| 2024-01-11 | 4.26 | $4.27 | — |
| 2024-01-10 | 4.26 | $4.27 | 52011 |
| 2024-01-09 | 4.26 | $4.44 | 3951 |
| 2024-01-08 | 4.24 | $4.30 | 890 |
| 2024-01-05 | 4.23 | $4.25 | — |
| 2024-01-04 | 4.23 | $4.25 | 13123 |
| 2024-01-03 | 4.23 | $4.30 | 6759 |
| 2024-01-02 | 4.22 | $4.24 | 2575 |
| 2023-12-29 | 4.22 | $4.25 | 2409 |
| 2023-12-28 | 4.22 | $4.25 | 8281 |
| 2023-12-27 | 4.21 | $4.27 | — |
| 2023-12-26 | 4.21 | $4.27 | 353 |
| 2023-12-22 | 4.20 | $4.26 | 8327 |
| 2023-12-21 | 4.19 | $4.24 | 19714 |
| 2023-12-20 | 4.19 | $4.19 | 4762 |
| 2023-12-19 | 4.19 | $4.18 | 1193 |
| 2023-12-18 | 4.19 | $4.28 | 700 |
| 2023-12-15 | 4.18 | $4.27 | 3006 |
| 2023-12-14 | 4.17 | $4.25 | 496 |
| 2023-12-13 | 4.16 | $4.24 | 8711 |
| 2023-12-12 | 4.15 | $4.25 | — |
| 2023-12-11 | 4.14 | $4.25 | 272 |
| 2023-12-08 | 4.13 | $4.14 | 449 |
| 2023-12-07 | 4.13 | $4.32 | 7483 |
| 2023-12-06 | 4.11 | $4.18 | 881 |
| 2023-12-05 | 4.10 | $4.10 | 9996 |
| 2023-12-04 | 4.10 | $4.18 | 7566 |
| 2023-12-01 | 4.09 | $3.98 | 45586 |
| 2023-11-30 | 4.10 | $4.11 | 272 |
| 2023-11-29 | 4.10 | $4.11 | — |
| 2023-11-28 | 4.10 | $4.11 | 16102 |
| 2023-11-27 | 4.10 | $4.16 | 620 |
| 2023-11-24 | 4.09 | $4.24 | — |
| 2023-11-22 | 4.08 | $4.24 | 2067 |
| 2023-11-21 | 4.06 | $4.21 | — |
| 2023-11-20 | 4.04 | $4.21 | 2717 |
| 2023-11-17 | 4.03 | $4.05 | — |
| 2023-11-16 | 4.02 | $4.05 | 1404 |
| 2023-11-15 | 4.02 | $4.11 | 5800 |
| 2023-11-14 | 4.01 | $4.10 | 6193 |
| 2023-11-13 | 4.00 | $4.11 | 5399 |
| 2023-11-10 | 3.99 | $4.01 | 1505 |
| 2023-11-09 | 3.99 | $4.02 | 1107 |
| 2023-11-08 | 3.99 | $4.01 | 6380 |
| 2023-11-07 | 3.98 | $3.98 | 8977 |
| 2023-11-06 | 3.98 | $4.09 | 23300 |
| 2023-11-03 | 3.97 | $4.04 | 8039 |
| 2023-11-02 | 3.97 | $4.00 | 12972 |
| 2023-11-01 | 3.96 | $3.86 | 650 |
| 2023-10-31 | 3.97 | $3.94 | 26070 |
| 2023-10-30 | 3.98 | $3.91 | 729 |
| 2023-10-27 | 3.98 | $3.76 | 2104 |
| 2023-10-26 | 4.01 | $3.89 | 1857 |
| 2023-10-25 | 4.02 | $3.83 | 231000 |
| 2023-10-24 | 4.04 | $3.78 | — |
| 2023-10-23 | 4.07 | $3.78 | 1148 |
| 2023-10-20 | 4.10 | $3.90 | — |
| 2023-10-19 | 4.12 | $3.90 | 343 |
| 2023-10-18 | 4.14 | $3.85 | 4188 |
| 2023-10-17 | 4.17 | $4.08 | — |
| 2023-10-16 | 4.18 | $4.08 | 432 |
| 2023-10-13 | 4.19 | $4.15 | 647 |
| 2023-10-12 | 4.19 | $3.92 | 18801 |
| 2023-10-11 | 4.22 | $4.10 | 237 |
| 2023-10-10 | 4.24 | $4.07 | 238 |
| 2023-10-09 | 4.25 | $4.10 | 9319 |
| 2023-10-06 | 4.27 | $4.04 | 8233 |
| 2023-10-05 | 4.29 | $4.13 | 472 |
| 2023-10-04 | 4.31 | $3.98 | 330 |
| 2023-10-03 | 4.35 | $3.95 | 1066 |
| 2023-10-02 | 4.39 | $4.14 | 3764 |
| 2023-09-29 | 4.41 | $4.10 | 3637 |
| 2023-09-28 | 4.45 | $4.20 | 2222 |
| 2023-09-27 | 4.47 | $4.46 | 1110 |
| 2023-09-26 | 4.47 | $4.31 | 3182 |
| 2023-09-25 | 4.49 | $4.55 | 795 |
| 2023-09-22 | 4.48 | $4.26 | 430 |
| 2023-09-21 | 4.51 | $4.50 | 214 |
| 2023-09-20 | 4.51 | $4.25 | 100 |
| 2023-09-19 | 4.53 | $4.25 | 250 |
| 2023-09-18 | 4.56 | $4.47 | 4775 |
| 2023-09-15 | 4.57 | $4.23 | 18215 |
| 2023-09-14 | 4.61 | $4.69 | — |
| 2023-09-13 | 4.60 | $4.69 | — |
| 2023-09-12 | 4.59 | $4.69 | — |
| 2023-09-11 | 4.58 | $4.69 | 216 |
| 2023-09-08 | 4.57 | $4.43 | 4419 |
| 2023-09-07 | 4.59 | $4.60 | 260 |
| 2023-09-06 | 4.59 | $4.50 | 1582 |
| 2023-09-05 | 4.59 | $4.50 | 108 |
| 2023-09-01 | 4.60 | $4.55 | 339 |
| 2023-08-31 | 4.61 | $4.71 | 17428 |
| 2023-08-30 | 4.60 | $4.64 | 659 |
| 2023-08-29 | 4.60 | $4.50 | — |
| 2023-08-28 | 4.61 | $4.50 | — |
| 2023-08-25 | 4.62 | $4.50 | 966 |
| 2023-08-24 | 4.63 | $4.61 | 138 |
| 2023-08-23 | 4.63 | $4.72 | 2000 |
| 2023-08-22 | 4.62 | $4.50 | 3610 |
| 2023-08-21 | 4.63 | $4.41 | 2619 |
| 2023-08-18 | 4.66 | $4.50 | — |
| 2023-08-17 | 4.67 | $4.50 | 578 |
| 2023-08-16 | 4.69 | $4.66 | 4387 |
| 2023-08-15 | 4.70 | $4.56 | 10500 |
| 2023-08-14 | 4.71 | $4.56 | 851 |
| 2023-08-11 | 4.73 | $4.68 | — |
| 2023-08-10 | 4.73 | $4.68 | 100 |
| 2023-08-09 | 4.74 | $4.68 | 412 |
| 2023-08-08 | 4.74 | $4.84 | — |
| 2023-08-07 | 4.73 | $4.84 | 3479 |
| 2023-08-04 | 4.72 | $4.60 | — |
| 2023-08-03 | 4.73 | $4.60 | 809 |
| 2023-08-02 | 4.75 | $4.60 | 7017 |
| 2023-08-01 | 4.76 | $4.68 | 107 |
| 2023-07-31 | 4.77 | $4.93 | 100 |
| 2023-07-28 | 4.75 | $4.93 | 444 |
| 2023-07-27 | 4.73 | $4.80 | 2703 |
| 2023-07-26 | 4.73 | $4.79 | — |
| 2023-07-25 | 4.72 | $4.79 | 124 |
| 2023-07-24 | 4.71 | $4.74 | — |
| 2023-07-21 | 4.71 | $4.74 | 15400 |
| 2023-07-20 | 4.71 | $4.67 | 2601 |
| 2023-07-19 | 4.71 | $4.75 | 100 |
| 2023-07-18 | 4.71 | $4.75 | — |
| 2023-07-17 | 4.70 | $4.75 | 5729 |
| 2023-07-14 | 4.70 | $4.66 | 2401 |
| 2023-07-13 | 4.70 | $4.83 | — |
| 2023-07-12 | 4.69 | $4.83 | 614 |
| 2023-07-11 | 4.67 | $4.81 | 147 |
| 2023-07-10 | 4.66 | $4.77 | 874 |
| 2023-07-07 | 4.65 | $4.80 | 6050 |
| 2023-07-06 | 4.63 | $4.76 | 139 |
| 2023-07-05 | 4.62 | $4.72 | — |
| 2023-07-03 | 4.61 | $4.72 | 249 |
| 2023-06-30 | 4.60 | $4.80 | 2329 |
| 2023-06-29 | 4.58 | $4.75 | 153 |
| 2023-06-28 | 4.56 | $4.78 | 2129 |
| 2023-06-27 | 4.53 | $4.71 | 12900 |
| 2023-06-26 | 4.52 | $4.66 | — |
| 2023-06-23 | 4.50 | $4.66 | 119 |
| 2023-06-22 | 4.48 | $4.66 | — |
| 2023-06-21 | 4.47 | $4.66 | 5765 |
| 2023-06-20 | 4.44 | $4.52 | 470 |
| 2023-06-16 | 4.44 | $4.55 | — |
| 2023-06-15 | 4.43 | $4.55 | — |
| 2023-06-14 | 4.41 | $4.55 | 2515 |
| 2023-06-13 | 4.40 | $4.49 | 1213 |
| 2023-06-12 | 4.39 | $4.41 | — |
| 2023-06-09 | 4.39 | $4.41 | 23132 |
| 2023-06-08 | 4.38 | $4.43 | 574 |
| 2023-06-07 | 4.38 | $4.38 | — |
| 2023-06-06 | 4.38 | $4.38 | — |
| 2023-06-05 | 4.38 | $4.38 | 236 |
| 2023-06-02 | 4.38 | $4.44 | 3248 |
| 2023-06-01 | 4.37 | $4.35 | 3941 |
| 2023-05-31 | 4.37 | $4.38 | — |
| 2023-05-30 | 4.37 | $4.38 | — |
| 2023-05-26 | 4.37 | $4.38 | 1350 |
| 2023-05-25 | 4.37 | $4.30 | 208 |
| 2023-05-24 | 4.38 | $4.37 | 1133 |
| 2023-05-23 | 4.38 | $4.44 | 1974 |
| 2023-05-22 | 4.37 | $4.46 | 308 |
| 2023-05-19 | 4.36 | $4.44 | 1206 |
| 2023-05-18 | 4.35 | $4.40 | — |
| 2023-05-17 | 4.35 | $4.40 | 3531 |
| 2023-05-16 | 4.34 | $4.40 | — |
| 2023-05-15 | 4.34 | $4.40 | 179 |
| 2023-05-12 | 4.33 | $4.41 | 250 |
| 2023-05-11 | 4.32 | $4.45 | 10464 |
| 2023-05-10 | 4.31 | $4.42 | 117 |
| 2023-05-09 | 4.30 | $4.39 | 1059 |
| 2023-05-08 | 4.29 | $4.42 | 5890 |
| 2023-05-05 | 4.27 | $4.24 | — |
| 2023-05-04 | 4.28 | $4.24 | 270 |
| 2023-05-03 | 4.28 | $4.38 | 200 |
| 2023-05-02 | 4.27 | $4.23 | 233 |
| 2023-05-01 | 4.28 | $4.28 | 5355 |
| 2023-04-28 | 4.28 | $4.29 | 1049 |
| 2023-04-27 | 4.28 | $4.39 | 543 |
| 2023-04-26 | 4.26 | $4.33 | — |
| 2023-04-25 | 4.26 | $4.33 | 13230 |
| 2023-04-24 | 4.25 | $4.33 | 6418 |
| 2023-04-21 | 4.24 | $4.28 | 7936 |
| 2023-04-20 | 4.24 | $4.30 | 2755 |
| 2023-04-19 | 4.23 | $4.26 | 3128 |
| 2023-04-18 | 4.23 | $4.10 | 796 |
| 2023-04-17 | 4.24 | $4.18 | 304 |
| 2023-04-14 | 4.24 | $4.18 | 200 |
| 2023-04-13 | 4.25 | $4.19 | 2509 |
| 2023-04-12 | 4.26 | $4.18 | 413 |
| 2023-04-11 | 4.27 | $4.30 | 382 |
| 2023-04-10 | 4.26 | $4.17 | 998 |
| 2023-04-06 | 4.27 | $4.37 | — |
| 2023-04-05 | 4.26 | $4.37 | — |
| 2023-04-04 | 4.25 | $4.37 | — |
| 2023-04-03 | 4.24 | $4.37 | — |
| 2023-03-31 | 4.22 | $4.37 | 12350 |
| 2023-03-30 | 4.21 | $4.31 | 101 |
| 2023-03-29 | 4.20 | $4.27 | — |
| 2023-03-28 | 4.19 | $4.27 | 910 |
| 2023-03-27 | 4.18 | $4.21 | 909 |
| 2023-03-24 | 4.18 | $4.25 | 535 |
| 2023-03-23 | 4.17 | $4.20 | 543 |
| 2023-03-22 | 4.17 | $4.22 | — |
| 2023-03-21 | 4.16 | $4.22 | 100 |
| 2023-03-20 | 4.16 | $4.22 | 835 |
| 2023-03-17 | 4.15 | $4.13 | 341 |
| 2023-03-16 | 4.15 | $4.15 | 147 |
| 2023-03-15 | 4.15 | $4.02 | 1240 |
| 2023-03-14 | 4.16 | $4.13 | 2800 |
| 2023-03-13 | 4.17 | $4.19 | 100 |
| 2023-03-10 | 4.17 | $4.19 | 287 |
| 2023-03-09 | 4.16 | $4.12 | — |
| 2023-03-08 | 4.17 | $4.12 | 320 |
| 2023-03-07 | 4.17 | $4.25 | 105 |
| 2023-03-06 | 4.16 | $4.10 | 3354 |
| 2023-03-03 | 4.17 | $4.13 | 2345 |
| 2023-03-02 | 4.18 | $4.04 | 709 |
| 2023-03-01 | 4.19 | $4.06 | 3052 |
| 2023-02-28 | 4.20 | $4.09 | 1609 |
| 2023-02-27 | 4.22 | $4.13 | 546 |
| 2023-02-24 | 4.22 | $4.01 | — |
| 2023-02-23 | 4.25 | $4.01 | 250 |
| 2023-02-22 | 4.27 | $4.05 | 153 |
| 2023-02-21 | 4.30 | $4.18 | — |
| 2023-02-17 | 4.31 | $4.18 | 506 |
| 2023-02-16 | 4.32 | $4.14 | 146 |
| 2023-02-15 | 4.34 | $4.26 | 1600 |
| 2023-02-14 | 4.35 | $4.26 | 491 |
| 2023-02-13 | 4.36 | $4.26 | 2159 |
| 2023-02-10 | 4.37 | $4.31 | 863 |
| 2023-02-09 | 4.37 | $4.40 | 1450 |
| 2023-02-08 | 4.37 | $4.33 | — |
| 2023-02-07 | 4.38 | $4.33 | 364 |
| 2023-02-06 | 4.38 | $4.34 | 2231 |
| 2023-02-03 | 4.38 | $4.45 | 2148 |
| 2023-02-02 | 4.38 | $4.49 | 665 |
| 2023-02-01 | 4.37 | $4.48 | — |
| 2023-01-31 | 4.35 | $4.48 | — |
| 2023-01-30 | 4.34 | $4.48 | 905 |
| 2023-01-27 | 4.33 | $4.44 | 818 |
| 2023-01-26 | 4.31 | $4.40 | — |
| 2023-01-25 | 4.30 | $4.40 | — |
| 2023-01-24 | 4.29 | $4.40 | 971 |
| 2023-01-23 | 4.28 | $4.41 | — |
| 2023-01-20 | 4.27 | $4.41 | 1038 |
| 2023-01-19 | 4.25 | $4.34 | 4293 |
| 2023-01-18 | 4.25 | $4.33 | — |
| 2023-01-17 | 4.24 | $4.33 | — |
| 2023-01-13 | 4.23 | $4.33 | 1181 |
| 2023-01-12 | 4.22 | $4.20 | 3503 |
| 2023-01-11 | 4.22 | $4.15 | 2816 |
| 2023-01-10 | 4.22 | $4.26 | 679 |
| 2023-01-09 | 4.22 | $4.21 | 903 |
| 2023-01-06 | 4.22 | $4.22 | 9849 |
| 2023-01-05 | 4.22 | $4.12 | 6103 |
| 2023-01-04 | 4.23 | $4.25 | — |
| 2023-01-03 | 4.23 | $4.25 | — |
| 2022-12-30 | 4.23 | $4.25 | 173 |
| 2022-12-29 | 4.23 | $4.26 | 1425 |
| 2022-12-28 | 4.22 | $4.21 | 367 |
| 2022-12-27 | 4.23 | $4.34 | 116 |
| 2022-12-23 | 4.21 | $4.22 | 2455 |
| 2022-12-22 | 4.21 | $4.24 | 216 |
| 2022-12-21 | 4.21 | $4.29 | 2603 |
| 2022-12-20 | 4.20 | $4.27 | 1229 |
| 2022-12-19 | 4.19 | $4.20 | 1493 |
| 2022-12-16 | 4.19 | $4.15 | — |
| 2022-12-15 | 4.20 | $4.15 | 1163 |
| 2022-12-14 | 4.20 | $4.28 | 1500 |
| 2022-12-13 | 4.20 | $4.29 | 6832 |
| 2022-12-12 | 4.19 | $4.26 | — |
| 2022-12-09 | 4.18 | $4.26 | — |
| 2022-12-08 | 4.17 | $4.26 | — |
| 2022-12-07 | 4.16 | $4.26 | 1649 |
| 2022-12-06 | 4.15 | $4.20 | 1039 |
| 2022-12-05 | 4.14 | $4.24 | — |
| 2022-12-02 | 4.13 | $4.24 | 837 |
| 2022-12-01 | 4.12 | $4.29 | 203 |
| 2022-11-30 | 4.10 | $4.22 | 773 |
| 2022-11-29 | 4.09 | $4.22 | 460 |
| 2022-11-28 | 4.08 | $4.20 | 846 |
| 2022-11-25 | 4.07 | $4.17 | 846 |
| 2022-11-23 | 4.05 | $4.17 | 491 |
| 2022-11-22 | 4.04 | $4.07 | — |
| 2022-11-21 | 4.04 | $4.07 | 1903 |
| 2022-11-18 | 4.04 | $4.13 | 100 |
| 2022-11-17 | 4.03 | $4.13 | 10112 |
| 2022-11-16 | 4.02 | $4.01 | — |
| 2022-11-15 | 4.02 | $4.01 | 125 |
| 2022-11-14 | 4.02 | $4.06 | 155 |
| 2022-11-11 | 4.01 | $4.01 | 552 |
| 2022-11-10 | 4.01 | $4.16 | 3137 |
| 2022-11-09 | 4.00 | $4.03 | 204 |
| 2022-11-08 | 3.99 | $4.08 | 2116 |
| 2022-11-07 | 3.98 | $4.12 | 10550 |
| 2022-11-04 | 3.97 | $4.13 | 1183 |
| 2022-11-03 | 3.95 | $4.04 | 1814 |
| 2022-11-02 | 3.94 | $4.09 | 430 |
| 2022-11-01 | 3.93 | $4.02 | 2538 |
| 2022-10-31 | 3.92 | $4.01 | 293 |
| 2022-10-28 | 3.91 | $3.96 | 7353 |
| 2022-10-27 | 3.90 | $3.94 | 3766 |
| 2022-10-26 | 3.90 | $3.96 | 1115 |
| 2022-10-25 | 3.89 | $3.96 | 391 |
| 2022-10-24 | 3.89 | $3.90 | 3115 |
| 2022-10-21 | 3.88 | $3.94 | 3287 |
| 2022-10-20 | 3.88 | $3.96 | 2818 |
| 2022-10-19 | 3.87 | $3.91 | 3081 |
| 2022-10-18 | 3.87 | $3.88 | 378 |
| 2022-10-17 | 3.86 | $3.90 | 2073 |
| 2022-10-14 | 3.86 | $3.79 | 1662 |
| 2022-10-13 | 3.87 | $3.95 | 9414 |
| 2022-10-12 | 3.86 | $4.02 | 5502 |
| 2022-10-11 | 3.84 | $4.01 | 569 |
| 2022-10-10 | 3.82 | $3.85 | — |
| 2022-10-07 | 3.82 | $3.85 | 244 |
| 2022-10-06 | 3.82 | $3.85 | — |
| 2022-10-05 | 3.82 | $3.85 | 1898 |
| 2022-10-04 | 3.81 | $3.87 | 275 |
| 2022-10-03 | 3.81 | $3.80 | 525 |
| 2022-09-30 | 3.81 | $3.77 | 879 |
| 2022-09-29 | 3.81 | $3.77 | 966 |
| 2022-09-28 | 3.81 | $3.88 | 3224 |
| 2022-09-27 | 3.81 | $3.81 | 2184 |
| 2022-09-26 | 3.81 | $3.78 | 3088 |
| 2022-09-23 | 3.81 | $3.83 | 2404 |
| 2022-09-22 | 3.81 | $3.86 | 3018 |
| 2022-09-21 | 3.80 | $3.80 | 213 |
| 2022-09-20 | 3.80 | $3.83 | 801 |
| 2022-09-19 | 3.80 | $3.86 | 3642 |
| 2022-09-16 | 3.79 | $3.88 | 100 |
| 2022-09-15 | 3.78 | $3.88 | 3566 |
| 2022-09-14 | 3.77 | $3.79 | — |
| 2022-09-13 | 3.77 | $3.79 | 736 |
| 2022-09-12 | 3.77 | $3.88 | 216 |
| 2022-09-09 | 3.76 | $3.71 | 182 |
| 2022-09-08 | 3.76 | $3.73 | 2105 |
| 2022-09-07 | 3.76 | $3.64 | 3083 |
| 2022-09-06 | 3.78 | $3.68 | 1576 |
| 2022-09-02 | 3.79 | $3.76 | 1886 |
| 2022-09-01 | 3.79 | $3.82 | 4798 |
| 2022-08-31 | 3.79 | $3.84 | 376 |
| 2022-08-30 | 3.78 | $3.80 | 1608 |
| 2022-08-29 | 3.78 | $3.81 | 906 |
| 2022-08-26 | 3.78 | $3.80 | 1228 |
| 2022-08-25 | 3.77 | $3.84 | 366 |
| 2022-08-24 | 3.77 | $3.83 | 1305 |
| 2022-08-23 | 3.76 | $3.86 | 1384 |
| 2022-08-22 | 3.75 | $3.70 | 947 |
| 2022-08-19 | 3.76 | $3.73 | 949 |
| 2022-08-18 | 3.76 | $3.78 | 652 |
| 2022-08-17 | 3.76 | $3.82 | 1145 |
| 2022-08-16 | 3.75 | $3.91 | 789 |
| 2022-08-15 | 3.73 | $3.82 | 159 |
| 2022-08-12 | 3.72 | $3.84 | 1041 |
| 2022-08-11 | 3.71 | $3.78 | 100 |
| 2022-08-10 | 3.71 | $3.78 | 100 |
| 2022-08-09 | 3.70 | $3.78 | — |
| 2022-08-08 | 3.69 | $3.78 | 2324 |
| 2022-08-05 | 3.68 | $3.81 | 207 |
| 2022-08-04 | 3.67 | $3.78 | 288 |
| 2022-08-03 | 3.65 | $3.81 | 4087 |
| 2022-08-02 | 3.64 | $3.83 | 595 |
| 2022-08-01 | 3.62 | $3.88 | 7883 |
| 2022-07-29 | 3.59 | $3.64 | 4836 |
| 2022-07-28 | 3.58 | $3.53 | 465 |
| 2022-07-27 | 3.59 | $3.57 | 851 |
| 2022-07-26 | 3.59 | $3.56 | 822 |
| 2022-07-25 | 3.59 | $3.55 | 346 |
| 2022-07-22 | 3.60 | $3.51 | 1653 |
| 2022-07-21 | 3.61 | $3.51 | 1908 |
| 2022-07-20 | 3.62 | $3.40 | 443 |
| 2022-07-19 | 3.64 | $3.67 | 2514 |
| 2022-07-18 | 3.64 | $3.64 | 10713 |
| 2022-07-15 | 3.64 | $3.50 | 2683 |
| 2022-07-14 | 3.65 | $3.46 | 14958 |
| 2022-07-13 | 3.67 | $3.58 | 278 |
| 2022-07-12 | 3.68 | $3.58 | 813 |
| 2022-07-11 | 3.69 | $3.68 | 1137 |
| 2022-07-08 | 3.70 | $3.61 | 447 |
| 2022-07-07 | 3.71 | $3.64 | 2600 |
| 2022-07-06 | 3.71 | $3.59 | 362 |
| 2022-07-05 | 3.73 | $3.58 | 959 |
| 2022-07-01 | 3.74 | $3.67 | 875 |
| 2022-06-30 | 3.75 | $3.59 | 3045 |
| 2022-06-29 | 3.76 | $3.70 | 9547 |
| 2022-06-28 | 3.77 | $3.69 | 540 |
| 2022-06-27 | 3.78 | $3.77 | 521 |
| 2022-06-24 | 3.78 | $3.61 | 861 |
| 2022-06-23 | 3.80 | $3.78 | 2268 |
| 2022-06-22 | 3.80 | $3.63 | 1297 |
| 2022-06-21 | 3.82 | $3.74 | 14111 |
| 2022-06-17 | 3.83 | $3.60 | 357 |
| 2022-06-16 | 3.85 | $3.68 | 2288 |
| 2022-06-15 | 3.87 | $3.74 | 2251 |
| 2022-06-14 | 3.88 | $3.74 | 3580 |
| 2022-06-13 | 3.90 | $3.85 | 3067 |
| 2022-06-10 | 3.90 | $3.79 | 2144 |
| 2022-06-09 | 3.92 | $3.88 | — |
| 2022-06-08 | 3.92 | $3.88 | — |
| 2022-06-07 | 3.92 | $3.88 | 926 |
| 2022-06-06 | 3.93 | $4.04 | 528 |
| 2022-06-03 | 3.92 | $3.87 | 1929 |
| 2022-06-02 | 3.92 | $3.88 | 6528 |
| 2022-06-01 | 3.93 | $3.91 | 820 |
| 2022-05-31 | 3.93 | $3.97 | 6560 |
| 2022-05-27 | 3.92 | $4.17 | 4990 |
| 2022-05-26 | 3.90 | $4.03 | 3198 |
| 2022-05-25 | 3.88 | $3.88 | — |
| 2022-05-24 | 3.88 | $3.88 | 980 |
| 2022-05-23 | 3.88 | $3.89 | — |
| 2022-05-20 | 3.88 | $3.89 | 715 |
| 2022-05-19 | 3.88 | $3.79 | 1059 |
| 2022-05-18 | 3.89 | $3.78 | 4605 |
| 2022-05-17 | 3.90 | $3.84 | 400 |
| 2022-05-16 | 3.91 | $3.83 | 2379 |
| 2022-05-13 | 3.92 | $3.84 | 2000 |
| 2022-05-12 | 3.92 | $3.78 | 1540 |
| 2022-05-11 | 3.94 | $3.79 | 5292 |
| 2022-05-10 | 3.96 | $3.75 | 2400 |
| 2022-05-09 | 3.98 | $3.77 | 5218 |
| 2022-05-06 | 4.00 | $4.12 | — |
| 2022-05-05 | 3.99 | $4.12 | 29124 |
| 2022-05-04 | 3.97 | $4.17 | 31068 |
| 2022-05-03 | 3.95 | $3.94 | 1290 |
| 2022-05-02 | 3.95 | $3.88 | 4753 |
| 2022-04-29 | 3.96 | $3.95 | 5336 |
| 2022-04-28 | 3.96 | $3.95 | 36261 |
| 2022-04-27 | 3.96 | $3.80 | 4524 |
| 2022-04-26 | 3.98 | $3.80 | 3846 |
| 2022-04-25 | 4.00 | $3.80 | 6737 |
| 2022-04-22 | 4.02 | $3.88 | 4021 |
| 2022-04-21 | 4.03 | $3.93 | 18855 |
| 2022-04-20 | 4.04 | $3.93 | 1693 |
| 2022-04-19 | 4.05 | $3.95 | 743 |
| 2022-04-18 | 4.07 | $4.05 | 1550 |
| 2022-04-14 | 4.07 | $4.06 | 556 |
| 2022-04-13 | 4.07 | $3.90 | 1588 |
| 2022-04-12 | 4.09 | $3.87 | 2109 |
| 2022-04-11 | 4.11 | $3.86 | 6750 |
| 2022-04-08 | 4.13 | $3.96 | 566 |
| 2022-04-07 | 4.15 | $4.04 | 2644 |
| 2022-04-06 | 4.17 | $4.09 | 2571 |
| 2022-04-05 | 4.17 | $4.14 | 344 |
| 2022-04-04 | 4.18 | $4.20 | 3073 |
| 2022-04-01 | 4.17 | $4.11 | 5225 |
| 2022-03-31 | 4.18 | $4.13 | 6844 |
| 2022-03-30 | 4.19 | $4.06 | 319 |
| 2022-03-29 | 4.20 | $4.28 | 731 |
| 2022-03-28 | 4.19 | $4.25 | 520 |
| 2022-03-25 | 4.18 | $4.10 | 1369 |
| 2022-03-24 | 4.19 | $4.14 | 1484 |
| 2022-03-23 | 4.20 | $4.03 | 18725 |
| 2022-03-22 | 4.22 | $4.17 | 1405 |
| 2022-03-21 | 4.22 | $4.27 | — |
| 2022-03-18 | 4.22 | $4.27 | 1295 |
| 2022-03-17 | 4.21 | $4.31 | — |
| 2022-03-16 | 4.20 | $4.31 | 3045 |
| 2022-03-15 | 4.19 | $4.20 | 640 |
| 2022-03-14 | 4.19 | $4.05 | 1568 |
| 2022-03-11 | 4.20 | $4.08 | 449 |
| 2022-03-10 | 4.22 | $3.96 | 1086 |
| 2022-03-09 | 4.24 | $4.03 | 5996 |
| 2022-03-08 | 4.26 | $3.87 | 3075 |
| 2022-03-07 | 4.31 | $3.80 | 14594 |
| 2022-03-04 | 4.36 | $4.19 | 3108 |
| 2022-03-03 | 4.38 | $4.37 | 3745 |
| 2022-03-02 | 4.38 | $4.18 | — |
| 2022-03-01 | 4.40 | $4.18 | 10000 |
| 2022-02-28 | 4.42 | $4.38 | 8642 |
| 2022-02-25 | 4.43 | $4.52 | 1691 |
| 2022-02-24 | 4.42 | $4.17 | 3890 |
| 2022-02-23 | 4.44 | $4.49 | 2699 |
| 2022-02-22 | 4.44 | $4.41 | 555 |
| 2022-02-18 | 4.44 | $4.48 | 1700 |
| 2022-02-17 | 4.43 | $4.60 | 1982 |
| 2022-02-16 | 4.42 | $4.58 | 301 |
| 2022-02-15 | 4.40 | $4.56 | 6201 |
| 2022-02-14 | 4.38 | $4.55 | — |
| 2022-02-11 | 4.37 | $4.55 | 9780 |
| 2022-02-10 | 4.35 | $4.52 | 267 |
| 2022-02-09 | 4.33 | $4.61 | 237 |
| 2022-02-08 | 4.30 | $4.52 | 4152 |
| 2022-02-07 | 4.27 | $4.48 | 3017 |
| 2022-02-04 | 4.25 | $4.44 | 10454 |
| 2022-02-03 | 4.23 | $4.43 | 8589 |
| 2022-02-02 | 4.21 | $4.30 | 961 |
| 2022-02-01 | 4.20 | $4.55 | 8300 |
| 2022-01-31 | 4.17 | $3.98 | 323 |
| 2022-01-28 | 4.19 | $4.18 | — |
| 2022-01-27 | 4.19 | $4.18 | 1272 |
| 2022-01-26 | 4.19 | $4.20 | — |
| 2022-01-25 | 4.19 | $4.20 | 5380 |
| 2022-01-24 | 4.19 | $4.19 | 2038 |
| 2022-01-21 | 4.19 | $4.28 | 425 |
| 2022-01-20 | 4.18 | $4.08 | 333 |
| 2022-01-19 | 4.19 | $4.10 | — |
| 2022-01-18 | 4.19 | $4.10 | 1626 |
| 2022-01-14 | 4.20 | $4.21 | 5604 |
| 2022-01-13 | 4.20 | $4.31 | 2068 |
| 2022-01-12 | 4.19 | $4.16 | — |
| 2022-01-11 | 4.20 | $4.16 | 2173 |
| 2022-01-10 | 4.20 | $4.05 | 612 |
| 2022-01-07 | 4.22 | $4.05 | 410 |
| 2022-01-06 | 4.23 | $4.05 | 1807 |
| 2022-01-05 | 4.25 | $4.30 | — |
| 2022-01-04 | 4.25 | $4.30 | 2963 |
| 2022-01-03 | 4.24 | $4.19 | 626 |
| 2021-12-31 | 4.25 | $4.18 | 1909 |
| 2021-12-30 | 4.26 | $4.32 | 7114 |
| 2021-12-29 | 4.25 | $4.24 | 742 |
| 2021-12-28 | 4.25 | $4.16 | 825 |
| 2021-12-27 | 4.26 | $4.33 | — |
| 2021-12-23 | 4.25 | $4.33 | 3302 |
| 2021-12-22 | 4.24 | $4.16 | 1260 |
| 2021-12-21 | 4.25 | $4.10 | 21290 |
| 2021-12-20 | 4.27 | $4.14 | 3271 |
| 2021-12-17 | 4.28 | $4.14 | 682 |
| 2021-12-16 | 4.30 | $4.29 | 1227 |
| 2021-12-15 | 4.30 | $4.13 | 691 |
| 2021-12-14 | 4.32 | $4.12 | 1841 |
| 2021-12-13 | 4.34 | $4.21 | 787 |
| 2021-12-10 | 4.35 | $4.16 | 509 |
| 2021-12-09 | 4.37 | $4.28 | 1863 |
| 2021-12-08 | 4.38 | $4.27 | 5434 |
| 2021-12-07 | 4.39 | $4.25 | 1138 |
| 2021-12-06 | 4.41 | $4.13 | 2820 |
| 2021-12-03 | 4.43 | $4.08 | 1550 |
| 2021-12-02 | 4.47 | $3.97 | 10095 |
| 2021-12-01 | 4.53 | $3.90 | 5810 |
| 2021-11-30 | 4.59 | $4.00 | 52113 |
| 2021-11-29 | 4.65 | $4.03 | 6465 |
| 2021-11-26 | 4.72 | $4.12 | 2955 |
| 2021-11-24 | 4.78 | $4.46 | 8684 |
| 2021-11-23 | 4.82 | $4.61 | 1344 |
| 2021-11-22 | 4.84 | $4.71 | 1547 |
| 2021-11-19 | 4.85 | $4.75 | 304 |
| 2021-11-18 | 4.86 | $4.76 | 2801 |
| 2021-11-17 | 4.87 | $4.75 | 2940 |
| 2021-11-16 | 4.88 | $4.91 | 709 |
| 2021-11-15 | 4.88 | $4.92 | 2048 |
| 2021-11-12 | 4.88 | $4.91 | 64555 |
| 2021-11-11 | 4.87 | $4.92 | 2512 |
| 2021-11-10 | 4.87 | $4.96 | 2793 |
| 2021-11-09 | 4.86 | $5.07 | 2461 |
| 2021-11-08 | 4.84 | $5.00 | 823 |
| 2021-11-05 | 4.82 | $5.00 | 1378 |
| 2021-11-04 | 4.80 | $4.84 | 1878 |
| 2021-11-03 | 4.80 | $4.79 | 552 |
| 2021-11-02 | 4.80 | $4.76 | 2615 |
| 2021-11-01 | 4.80 | $4.67 | 2963 |
| 2021-10-29 | 4.82 | $4.63 | 1049 |
| 2021-10-28 | 4.84 | $4.68 | 4815 |
| 2021-10-27 | 4.85 | $4.82 | 1528 |
| 2021-10-26 | 4.86 | $4.64 | 2622 |
| 2021-10-25 | 4.88 | $4.80 | 2287 |
| 2021-10-22 | 4.89 | $4.72 | — |
| 2021-10-21 | 4.91 | $4.72 | 1363 |
| 2021-10-20 | 4.93 | $4.81 | 3935 |
| 2021-10-19 | 4.94 | $4.74 | 2962 |
| 2021-10-18 | 4.96 | $4.87 | 1839 |
| 2021-10-15 | 4.97 | $4.91 | 602 |
| 2021-10-14 | 4.98 | $4.83 | 660 |
| 2021-10-13 | 4.99 | $4.91 | 918 |
| 2021-10-12 | 5.00 | $4.93 | 916 |
| 2021-10-11 | 5.01 | $5.08 | 60435 |
| 2021-10-08 | 5.00 | $4.95 | 889 |
| 2021-10-07 | 5.00 | $5.08 | 623 |
| 2021-10-06 | 5.00 | $5.09 | 2604 |
| 2021-10-05 | 4.99 | $5.34 | 50001 |
| 2021-10-04 | 4.95 | $5.26 | 27186 |
| 2021-10-01 | 4.92 | $5.19 | 1823 |
| 2021-09-30 | 4.89 | $5.06 | 100 |
| 2021-09-29 | 4.87 | $5.06 | — |
| 2021-09-28 | 4.85 | $5.06 | 689 |
| 2021-09-27 | 4.83 | $5.10 | 18196 |
| 2021-09-24 | 4.80 | $4.89 | — |
| 2021-09-23 | 4.79 | $4.89 | — |
| 2021-09-22 | 4.78 | $4.89 | 220 |
| 2021-09-21 | 4.77 | $4.89 | 1683 |
| 2021-09-20 | 4.75 | $4.66 | 5021 |
| 2021-09-17 | 4.76 | $4.71 | 107 |
| 2021-09-16 | 4.77 | $4.71 | 291 |
| 2021-09-15 | 4.77 | $4.85 | — |
| 2021-09-14 | 4.77 | $4.85 | 1866 |
| 2021-09-13 | 4.76 | $4.85 | — |
| 2021-09-10 | 4.75 | $4.85 | — |
| 2021-09-09 | 4.74 | $4.85 | — |
| 2021-09-08 | 4.73 | $4.85 | 1397 |
| 2021-09-07 | 4.71 | $4.85 | 210 |
| 2021-09-03 | 4.70 | $4.70 | 100 |
| 2021-09-02 | 4.70 | $4.70 | 3245 |
| 2021-09-01 | 4.70 | $4.72 | 338 |
| 2021-08-31 | 4.70 | $4.80 | — |
| 2021-08-30 | 4.68 | $4.80 | 3097 |
| 2021-08-27 | 4.67 | $4.80 | 443 |
| 2021-08-26 | 4.66 | $4.80 | 1448 |
| 2021-08-25 | 4.64 | $4.64 | 681 |
| 2021-08-24 | 4.65 | $4.68 | 1411 |
| 2021-08-23 | 4.64 | $4.59 | 1041 |
| 2021-08-20 | 4.65 | $4.52 | 245 |
| 2021-08-19 | 4.66 | $4.60 | 941 |
| 2021-08-18 | 4.67 | $4.65 | — |
| 2021-08-17 | 4.67 | $4.65 | 354 |
| 2021-08-16 | 4.67 | $4.66 | 2041 |
| 2021-08-13 | 4.67 | $4.66 | 389 |
| 2021-08-12 | 4.67 | $4.71 | 3553 |
| 2021-08-11 | 4.67 | $4.78 | 2131 |
| 2021-08-10 | 4.66 | $4.54 | — |
| 2021-08-09 | 4.67 | $4.54 | — |
| 2021-08-06 | 4.68 | $4.54 | 1405 |
| 2021-08-05 | 4.70 | $4.50 | 1601 |
| 2021-08-04 | 4.72 | $4.58 | 1169 |
| 2021-08-03 | 4.73 | $4.55 | 8410 |
| 2021-08-02 | 4.75 | $4.72 | 1390 |
| 2021-07-30 | 4.76 | $4.74 | 53951 |
| 2021-07-29 | 4.76 | $4.64 | — |
| 2021-07-28 | 4.77 | $4.64 | — |
| 2021-07-27 | 4.78 | $4.64 | 60000 |
| 2021-07-26 | 4.80 | $4.64 | 1514 |
| 2021-07-23 | 4.81 | $4.65 | 17470 |
| 2021-07-22 | 4.83 | $4.61 | 94687 |
| 2021-07-21 | 4.86 | $4.64 | 915 |
| 2021-07-20 | 4.88 | $4.61 | 100 |
| 2021-07-19 | 4.91 | $4.61 | 4499 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.72
2026-07-17
Close Price
$3.60
Vol: 439
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.55
Average
4.07
Maximum
5.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.72 | $3.60 | 439 |
| 2026-07-16 | 3.73 | $3.79 | — |
| 2026-07-15 | 3.72 | $3.79 | 2900 |
| 2026-07-14 | 3.72 | $3.66 | 447 |
| 2026-07-13 | 3.72 | $3.50 | 1200 |
| 2026-07-10 | 3.74 | $3.89 | 2249 |
| 2026-07-09 | 3.72 | $3.94 | 500 |
| 2026-07-08 | 3.70 | $3.70 | 533 |
| 2026-07-07 | 3.70 | $3.71 | 2327 |
| 2026-07-06 | 3.69 | $3.90 | 2700 |
| 2026-07-02 | 3.67 | $3.86 | 1923 |
| 2026-07-01 | 3.65 | $3.71 | 1500 |
| 2026-06-30 | 3.64 | $3.58 | 1700 |
| 2026-06-29 | 3.64 | $3.65 | 11000 |
| 2026-06-26 | 3.64 | $3.60 | 1102 |
| 2026-06-25 | 3.64 | $3.59 | 200 |
| 2026-06-24 | 3.64 | $3.60 | 600 |
| 2026-06-23 | 3.64 | $3.60 | 342 |
| 2026-06-22 | 3.64 | $3.60 | 12000 |
| 2026-06-18 | 3.65 | $3.79 | 914 |
| 2026-06-17 | 3.63 | $3.79 | 560 |
| 2026-06-16 | 3.61 | $3.79 | 1300 |
| 2026-06-15 | 3.59 | $3.67 | 55800 |
| 2026-06-12 | 3.58 | $3.79 | 1100 |
| 2026-06-11 | 3.55 | $3.66 | 3174 |
| 2026-06-10 | 3.55 | $3.52 | 3600 |
| 2026-06-09 | 3.55 | $3.52 | 2000 |
| 2026-06-08 | 3.55 | $3.53 | 34700 |
| 2026-06-05 | 3.55 | $3.47 | 1 |
| 2026-06-04 | 3.56 | $3.47 | 800 |
| 2026-06-03 | 3.57 | $3.47 | 10800 |
| 2026-06-02 | 3.58 | $3.61 | 3011 |
| 2026-06-01 | 3.58 | $3.63 | 3200 |
| 2026-05-29 | 3.57 | $3.78 | 4827 |
| 2026-05-28 | 3.55 | $3.54 | 800 |
| 2026-05-27 | 3.55 | $3.52 | 2316 |
| 2026-05-26 | 3.56 | $3.60 | 4500 |
| 2026-05-22 | 3.55 | $3.50 | 700 |
| 2026-05-21 | 3.56 | $3.52 | 938 |
| 2026-05-20 | 3.56 | $3.46 | 611 |
| 2026-05-19 | 3.57 | $3.60 | 24 |
| 2026-05-18 | 3.56 | $3.60 | 1800 |
| 2026-05-15 | 3.56 | $3.60 | 647 |
| 2026-05-14 | 3.56 | $3.60 | 1645 |
| 2026-05-13 | 3.56 | $3.63 | 2700 |
| 2026-05-12 | 3.56 | $3.50 | 525 |
| 2026-05-11 | 3.56 | $3.53 | 2349 |
| 2026-05-08 | 3.57 | $3.50 | 1647 |
| 2026-05-07 | 3.58 | $3.60 | 2400 |
| 2026-05-06 | 3.58 | $3.55 | 5507 |
| 2026-05-05 | 3.59 | $3.74 | 2158 |
| 2026-05-04 | 3.59 | $3.48 | 4418 |
| 2026-05-01 | 3.60 | $3.51 | 10800 |
| 2026-04-30 | 3.62 | $3.65 | 2300 |
| 2026-04-29 | 3.63 | $3.33 | 2807 |
| 2026-04-28 | 3.67 | $3.43 | 3300 |
| 2026-04-27 | 3.70 | $3.55 | 7343 |
| 2026-04-24 | 3.72 | $3.63 | 3500 |
| 2026-04-23 | 3.73 | $3.44 | 7530 |
| 2026-04-22 | 3.76 | $3.69 | 2000 |
| 2026-04-21 | 3.77 | $3.78 | 2100 |
| 2026-04-20 | 3.77 | $3.75 | 500 |
| 2026-04-17 | 3.78 | $3.76 | 4003 |
| 2026-04-16 | 3.78 | $3.62 | 2300 |
| 2026-04-15 | 3.79 | $3.66 | 1222 |
| 2026-04-14 | 3.81 | $3.65 | 12249 |
| 2026-04-13 | 3.82 | $3.75 | 1406 |
| 2026-04-10 | 3.82 | $3.75 | 1320 |
| 2026-04-09 | 3.83 | $3.81 | 1623 |
| 2026-04-08 | 3.83 | $3.95 | — |
| 2026-04-07 | 3.81 | $3.95 | — |
| 2026-04-06 | 3.79 | $3.95 | 1600 |
| 2026-04-02 | 3.78 | $3.88 | 1424 |
| 2026-04-01 | 3.77 | $3.95 | 6453 |
| 2026-03-31 | 3.75 | $3.60 | 64900 |
| 2026-03-30 | 3.77 | $3.77 | 4100 |
| 2026-03-27 | 3.77 | $3.79 | 1237 |
| 2026-03-26 | 3.78 | $3.86 | 4043 |
| 2026-03-25 | 3.78 | $3.81 | 700 |
| 2026-03-24 | 3.78 | $3.70 | 1300 |
| 2026-03-23 | 3.80 | $3.80 | 2504 |
| 2026-03-20 | 3.81 | $3.70 | 1733 |
| 2026-03-19 | 3.84 | $3.69 | 2200 |
| 2026-03-18 | 3.87 | $3.74 | 1900 |
| 2026-03-17 | 3.89 | $3.74 | 3100 |
| 2026-03-16 | 3.92 | $3.61 | 3102 |
| 2026-03-13 | 3.97 | $3.74 | 3100 |
| 2026-03-12 | 4.00 | $3.75 | 2341 |
| 2026-03-11 | 4.04 | $3.85 | 57832 |
| 2026-03-10 | 4.07 | $3.86 | 900 |
| 2026-03-09 | 4.10 | $3.95 | 7545 |
| 2026-03-06 | 4.12 | $3.89 | 1700 |
| 2026-03-05 | 4.15 | $3.79 | 1016 |
| 2026-03-04 | 4.19 | $3.88 | 6127 |
| 2026-03-03 | 4.23 | $3.88 | 12813 |
| 2026-03-02 | 4.26 | $4.06 | 1200 |
| 2026-02-27 | 4.27 | $4.21 | 5600 |
| 2026-02-26 | 4.27 | $4.21 | 312 |
| 2026-02-25 | 4.27 | $4.35 | 4600 |
| 2026-02-24 | 4.25 | $4.35 | 730 |
| 2026-02-23 | 4.23 | $4.25 | 1800 |
| 2026-02-20 | 4.22 | $4.40 | 2237 |
| 2026-02-19 | 4.19 | $4.39 | 600 |
| 2026-02-18 | 4.15 | $4.39 | 3900 |
| 2026-02-17 | 4.12 | $4.22 | 600 |
| 2026-02-13 | 4.10 | $4.26 | 400 |
| 2026-02-12 | 4.08 | $4.26 | 1818 |
| 2026-02-11 | 4.05 | $4.32 | 600 |
| 2026-02-10 | 4.01 | $4.25 | — |
| 2026-02-09 | 3.98 | $4.25 | 1300 |
| 2026-02-06 | 3.95 | $4.12 | 1813 |
| 2026-02-05 | 3.93 | $4.20 | 50300 |
| 2026-02-04 | 3.90 | $4.11 | 8500 |
| 2026-02-03 | 3.88 | $3.96 | 4400 |
| 2026-02-02 | 3.88 | $3.83 | 8400 |
| 2026-01-30 | 3.88 | $3.91 | 2700 |
| 2026-01-29 | 3.88 | $3.80 | 200 |
| 2026-01-28 | 3.89 | $3.89 | 1 |
| 2026-01-27 | 3.89 | $3.89 | 645 |
| 2026-01-26 | 3.89 | $3.99 | 900 |
| 2026-01-23 | 3.88 | $3.85 | 17617 |
| 2026-01-22 | 3.89 | $3.88 | 1300 |
| 2026-01-21 | 3.89 | $3.82 | 11161 |
| 2026-01-20 | 3.89 | $3.86 | 1623 |
| 2026-01-16 | 3.89 | $3.76 | 504 |
| 2026-01-15 | 3.91 | $3.88 | 1200 |
| 2026-01-14 | 3.91 | $3.87 | 200 |
| 2026-01-13 | 3.91 | $3.99 | 1 |
| 2026-01-12 | 3.90 | $3.99 | 1400 |
| 2026-01-09 | 3.88 | $3.90 | 700 |
| 2026-01-08 | 3.87 | $3.92 | 735 |
| 2026-01-07 | 3.87 | $3.93 | 627 |
| 2026-01-06 | 3.85 | $3.99 | 712 |
| 2026-01-05 | 3.84 | $3.97 | 167300 |
| 2026-01-02 | 3.82 | $3.85 | 1100 |
| 2025-12-31 | 3.81 | $3.89 | 1500 |
| 2025-12-30 | 3.80 | $3.83 | 1500 |
| 2025-12-29 | 3.80 | $3.73 | 1500 |
| 2025-12-26 | 3.81 | $3.89 | 1500 |
| 2025-12-24 | 3.80 | $3.89 | 400 |
| 2025-12-23 | 3.79 | $3.84 | 1700 |
| 2025-12-22 | 3.79 | $3.84 | 7003 |
| 2025-12-19 | 3.79 | $3.93 | 6900 |
| 2025-12-18 | 3.78 | $3.87 | 1600 |
| 2025-12-17 | 3.77 | $3.78 | 6900 |
| 2025-12-16 | 3.77 | $3.76 | 1840 |
| 2025-12-15 | 3.78 | $3.70 | 2700 |
| 2025-12-12 | 3.79 | $3.70 | 2131 |
| 2025-12-11 | 3.80 | $3.66 | 2700 |
| 2025-12-10 | 3.82 | $3.60 | 7000 |
| 2025-12-09 | 3.84 | $3.72 | 9210 |
| 2025-12-08 | 3.86 | $3.78 | 6900 |
| 2025-12-05 | 3.87 | $3.78 | 1324 |
| 2025-12-04 | 3.87 | $3.80 | 8844 |
| 2025-12-03 | 3.88 | $3.95 | 6807 |
| 2025-12-02 | 3.87 | $3.86 | 6912 |
| 2025-12-01 | 3.87 | $3.90 | 7500 |
| 2025-11-28 | 3.87 | $3.99 | 1049 |
| 2025-11-26 | 3.85 | $3.80 | 1049 |
| 2025-11-25 | 3.86 | $3.89 | 5600 |
| 2025-11-24 | 3.85 | $3.99 | 8517 |
| 2025-11-21 | 3.83 | $3.84 | 25700 |
| 2025-11-20 | 3.83 | $3.72 | 1947 |
| 2025-11-19 | 3.84 | $3.84 | 6300 |
| 2025-11-18 | 3.84 | $3.90 | 6329 |
| 2025-11-17 | 3.83 | $3.85 | 4300 |
| 2025-11-14 | 3.83 | $3.74 | 500 |
| 2025-11-13 | 3.83 | $3.95 | 400 |
| 2025-11-12 | 3.82 | $3.87 | 432 |
| 2025-11-11 | 3.81 | $3.95 | 1300 |
| 2025-11-10 | 3.80 | $3.93 | 1000 |
| 2025-11-07 | 3.78 | $3.80 | 12100 |
| 2025-11-06 | 3.78 | $3.78 | 2539 |
| 2025-11-05 | 3.78 | $3.91 | 3647 |
| 2025-11-04 | 3.77 | $3.84 | 110100 |
| 2025-11-03 | 3.76 | $3.74 | 2328 |
| 2025-10-31 | 3.77 | $3.72 | 1628 |
| 2025-10-30 | 3.78 | $3.60 | 20209 |
| 2025-10-29 | 3.80 | $3.70 | 28826 |
| 2025-10-28 | 3.81 | $3.80 | 300 |
| 2025-10-27 | 3.81 | $3.80 | 2100 |
| 2025-10-24 | 3.82 | $3.86 | 25626 |
| 2025-10-23 | 3.82 | $3.86 | 19426 |
| 2025-10-22 | 3.82 | $3.75 | 7525 |
| 2025-10-21 | 3.83 | $3.87 | 74600 |
| 2025-10-20 | 3.83 | $3.75 | 8116 |
| 2025-10-17 | 3.85 | $3.80 | 1900 |
| 2025-10-16 | 3.86 | $3.75 | 4900 |
| 2025-10-15 | 3.88 | $3.75 | 1520 |
| 2025-10-14 | 3.90 | $3.71 | 15500 |
| 2025-10-13 | 3.92 | $3.75 | 27100 |
| 2025-10-10 | 3.94 | $3.95 | 17249 |
| 2025-10-09 | 3.95 | $3.82 | 3517 |
| 2025-10-08 | 3.96 | $3.86 | 1647 |
| 2025-10-07 | 3.98 | $3.80 | 21000 |
| 2025-10-06 | 4.00 | $3.80 | 15825 |
| 2025-10-03 | 4.02 | $3.99 | 1308 |
| 2025-10-02 | 4.03 | $3.97 | 11345 |
| 2025-10-01 | 4.03 | $4.00 | 200 |
| 2025-09-30 | 4.04 | $4.00 | 23614 |
| 2025-09-29 | 4.05 | $4.00 | 600 |
| 2025-09-26 | 4.05 | $4.03 | 300 |
| 2025-09-25 | 4.05 | $3.96 | 5807 |
| 2025-09-24 | 4.06 | $4.07 | 2139 |
| 2025-09-23 | 4.06 | $4.09 | — |
| 2025-09-22 | 4.06 | $4.09 | 800 |
| 2025-09-19 | 4.05 | $3.99 | — |
| 2025-09-18 | 4.06 | $3.99 | 200 |
| 2025-09-17 | 4.06 | $4.11 | 407 |
| 2025-09-16 | 4.06 | $4.06 | 2024 |
| 2025-09-15 | 4.05 | $4.07 | 391 |
| 2025-09-12 | 4.05 | $3.98 | 236 |
| 2025-09-11 | 4.06 | $3.98 | 700 |
| 2025-09-10 | 4.07 | $4.20 | 900 |
| 2025-09-09 | 4.05 | $4.11 | — |
| 2025-09-08 | 4.05 | $4.11 | — |
| 2025-09-05 | 4.04 | $4.11 | — |
| 2025-09-04 | 4.03 | $4.11 | 3400 |
| 2025-09-03 | 4.02 | $4.09 | 500 |
| 2025-09-02 | 4.02 | $4.01 | 300 |
| 2025-08-29 | 4.02 | $3.88 | 15700 |
| 2025-08-28 | 4.03 | $4.05 | 500 |
| 2025-08-27 | 4.02 | $4.01 | — |
| 2025-08-26 | 4.02 | $4.01 | 345 |
| 2025-08-25 | 4.02 | $4.03 | — |
| 2025-08-22 | 4.01 | $4.03 | 837 |
| 2025-08-21 | 4.01 | $4.02 | 9300 |
| 2025-08-20 | 4.00 | $3.88 | 9300 |
| 2025-08-19 | 4.01 | $4.15 | 9300 |
| 2025-08-18 | 3.99 | $4.15 | — |
| 2025-08-15 | 3.98 | $4.15 | 14200 |
| 2025-08-14 | 3.96 | $4.02 | — |
| 2025-08-13 | 3.95 | $4.02 | 9600 |
| 2025-08-12 | 3.94 | $3.96 | 1100 |
| 2025-08-11 | 3.94 | $4.02 | 400 |
| 2025-08-08 | 3.93 | $4.01 | 905 |
| 2025-08-07 | 3.92 | $3.89 | 628 |
| 2025-08-06 | 3.93 | $3.98 | 3622 |
| 2025-08-05 | 3.92 | $4.03 | 1300 |
| 2025-08-04 | 3.91 | $3.91 | 300 |
| 2025-08-01 | 3.91 | $3.84 | 1505 |
| 2025-07-31 | 3.92 | $3.83 | 4300 |
| 2025-07-30 | 3.93 | $3.78 | 5400 |
| 2025-07-29 | 3.94 | $3.94 | 1200 |
| 2025-07-28 | 3.94 | $3.99 | 298 |
| 2025-07-25 | 3.93 | $4.00 | 300 |
| 2025-07-24 | 3.92 | $3.77 | 1607 |
| 2025-07-23 | 3.94 | $4.15 | 3000 |
| 2025-07-22 | 3.92 | $3.81 | 215 |
| 2025-07-21 | 3.92 | $3.91 | 2400 |
| 2025-07-18 | 3.92 | $3.96 | 100 |
| 2025-07-17 | 3.91 | $3.89 | 200 |
| 2025-07-16 | 3.91 | $4.02 | 214 |
| 2025-07-15 | 3.89 | $3.92 | 814 |
| 2025-07-14 | 3.89 | $4.03 | 231 |
| 2025-07-11 | 3.86 | $4.03 | 25440 |
| 2025-07-10 | 3.84 | $4.05 | 28100 |
| 2025-07-09 | 3.82 | $4.00 | 4011 |
| 2025-07-08 | 3.80 | $3.70 | 2 |
| 2025-07-07 | 3.81 | $3.70 | 2 |
| 2025-07-03 | 3.83 | $3.70 | 1705 |
| 2025-07-02 | 3.84 | $4.05 | 228 |
| 2025-07-01 | 3.82 | $3.83 | 600 |
| 2025-06-30 | 3.82 | $3.91 | 44 |
| 2025-06-27 | 3.82 | $3.91 | 3713 |
| 2025-06-26 | 3.81 | $3.91 | 341 |
| 2025-06-25 | 3.80 | $3.91 | 213 |
| 2025-06-24 | 3.80 | $3.76 | 2 |
| 2025-06-23 | 3.80 | $3.76 | 4500 |
| 2025-06-20 | 3.81 | $3.74 | 3112 |
| 2025-06-18 | 3.82 | $3.65 | — |
| 2025-06-17 | 3.84 | $3.65 | — |
| 2025-06-16 | 3.87 | $3.65 | — |
| 2025-06-13 | 3.89 | $3.65 | — |
| 2025-06-12 | 3.91 | $3.65 | 349 |
| 2025-06-11 | 3.94 | $4.00 | 112 |
| 2025-06-10 | 3.93 | $4.00 | 99 |
| 2025-06-09 | 3.92 | $4.00 | — |
| 2025-06-06 | 3.91 | $4.00 | — |
| 2025-06-05 | 3.90 | $4.00 | — |
| 2025-06-04 | 3.89 | $4.00 | 809 |
| 2025-06-03 | 3.88 | $3.86 | 2036 |
| 2025-06-02 | 3.88 | $3.91 | — |
| 2025-05-30 | 3.87 | $3.91 | 228 |
| 2025-05-29 | 3.87 | $3.74 | 2300 |
| 2025-05-28 | 3.87 | $3.92 | — |
| 2025-05-27 | 3.86 | $3.92 | 1100 |
| 2025-05-23 | 3.85 | $3.92 | 317 |
| 2025-05-22 | 3.84 | $3.86 | 1600 |
| 2025-05-21 | 3.84 | $3.87 | 114 |
| 2025-05-20 | 3.83 | $3.90 | 10 |
| 2025-05-19 | 3.82 | $3.90 | — |
| 2025-05-16 | 3.81 | $3.90 | 9424 |
| 2025-05-15 | 3.80 | $3.88 | 10 |
| 2025-05-14 | 3.79 | $3.88 | 118 |
| 2025-05-13 | 3.77 | $3.82 | 929 |
| 2025-05-12 | 3.77 | $3.86 | 1211 |
| 2025-05-09 | 3.76 | $3.88 | — |
| 2025-05-08 | 3.74 | $3.88 | 1400 |
| 2025-05-07 | 3.73 | $3.87 | 8600 |
| 2025-05-06 | 3.71 | $3.72 | 24 |
| 2025-05-05 | 3.71 | $3.72 | 200 |
| 2025-05-02 | 3.71 | $3.60 | — |
| 2025-05-01 | 3.72 | $3.60 | — |
| 2025-04-30 | 3.74 | $3.60 | 205 |
| 2025-04-29 | 3.75 | $3.85 | 6608 |
| 2025-04-28 | 3.74 | $3.69 | 400 |
| 2025-04-25 | 3.75 | $3.75 | — |
| 2025-04-24 | 3.75 | $3.75 | 200 |
| 2025-04-23 | 3.75 | $3.79 | 2 |
| 2025-04-22 | 3.74 | $3.79 | 4700 |
| 2025-04-21 | 3.74 | $3.86 | 10234 |
| 2025-04-17 | 3.73 | $3.80 | 5800 |
| 2025-04-16 | 3.72 | $3.69 | — |
| 2025-04-15 | 3.73 | $3.69 | — |
| 2025-04-14 | 3.74 | $3.69 | 1304 |
| 2025-04-11 | 3.75 | $3.70 | — |
| 2025-04-10 | 3.75 | $3.70 | 3700 |
| 2025-04-09 | 3.76 | $3.70 | 2700 |
| 2025-04-08 | 3.77 | $3.70 | 248 |
| 2025-04-07 | 3.78 | $3.59 | 7600 |
| 2025-04-04 | 3.80 | $3.81 | 300 |
| 2025-04-03 | 3.80 | $3.64 | 448 |
| 2025-04-02 | 3.81 | $3.82 | 3141 |
| 2025-04-01 | 3.81 | $3.81 | 100 |
| 2025-03-31 | 3.81 | $3.81 | 100 |
| 2025-03-28 | 3.81 | $3.81 | 306 |
| 2025-03-27 | 3.80 | $3.81 | 400 |
| 2025-03-26 | 3.80 | $3.84 | 402 |
| 2025-03-25 | 3.79 | $3.84 | 3 |
| 2025-03-24 | 3.78 | $3.84 | 305 |
| 2025-03-21 | 3.78 | $3.79 | 5 |
| 2025-03-20 | 3.78 | $3.79 | 7 |
| 2025-03-19 | 3.77 | $3.79 | 1300 |
| 2025-03-18 | 3.77 | $3.80 | 12 |
| 2025-03-17 | 3.77 | $3.80 | 12 |
| 2025-03-14 | 3.77 | $3.80 | — |
| 2025-03-13 | 3.77 | $3.80 | 2 |
| 2025-03-12 | 3.77 | $3.80 | 2 |
| 2025-03-11 | 3.76 | $3.80 | 618 |
| 2025-03-10 | 3.76 | $3.79 | 8300 |
| 2025-03-07 | 3.76 | $3.70 | 10223 |
| 2025-03-06 | 3.77 | $3.89 | 5129 |
| 2025-03-05 | 3.76 | $3.85 | 400 |
| 2025-03-04 | 3.75 | $3.55 | — |
| 2025-03-03 | 3.77 | $3.55 | 2400 |
| 2025-02-28 | 3.80 | $3.50 | 1322 |
| 2025-02-27 | 3.83 | $3.86 | — |
| 2025-02-26 | 3.82 | $3.86 | 317 |
| 2025-02-25 | 3.82 | $3.90 | 621 |
| 2025-02-24 | 3.80 | $3.78 | 419 |
| 2025-02-21 | 3.80 | $3.78 | 419 |
| 2025-02-20 | 3.80 | $3.90 | 419 |
| 2025-02-19 | 3.79 | $3.91 | 629 |
| 2025-02-18 | 3.77 | $3.80 | 1208 |
| 2025-02-14 | 3.77 | $3.77 | — |
| 2025-02-13 | 3.76 | $3.77 | 235 |
| 2025-02-12 | 3.76 | $3.77 | 809 |
| 2025-02-11 | 3.75 | $3.76 | 300 |
| 2025-02-10 | 3.74 | $3.91 | 606 |
| 2025-02-07 | 3.72 | $3.56 | 600 |
| 2025-02-06 | 3.73 | $3.94 | 224 |
| 2025-02-05 | 3.71 | $3.78 | 627 |
| 2025-02-04 | 3.70 | $3.94 | 1703 |
| 2025-02-03 | 3.67 | $3.73 | 810 |
| 2025-01-31 | 3.66 | $3.79 | 235 |
| 2025-01-30 | 3.65 | $3.79 | 1900 |
| 2025-01-29 | 3.63 | $3.71 | 538 |
| 2025-01-28 | 3.62 | $3.70 | 1729 |
| 2025-01-27 | 3.62 | $3.63 | 535 |
| 2025-01-24 | 3.62 | $3.60 | 700 |
| 2025-01-23 | 3.62 | $3.63 | 1100 |
| 2025-01-22 | 3.62 | $3.63 | 1807 |
| 2025-01-21 | 3.63 | $3.56 | 2000 |
| 2025-01-17 | 3.64 | $3.56 | 2200 |
| 2025-01-16 | 3.65 | $3.63 | 831 |
| 2025-01-15 | 3.66 | $3.58 | 400 |
| 2025-01-14 | 3.67 | $3.58 | 3400 |
| 2025-01-13 | 3.69 | $3.61 | 8600 |
| 2025-01-10 | 3.70 | $3.66 | 6944 |
| 2025-01-08 | 3.71 | $3.63 | 300 |
| 2025-01-07 | 3.72 | $3.68 | 500 |
| 2025-01-06 | 3.73 | $3.67 | 1510 |
| 2025-01-03 | 3.75 | $3.68 | 3100 |
| 2025-01-02 | 3.76 | $3.61 | 3100 |
| 2024-12-31 | 3.78 | $3.63 | 700 |
| 2024-12-30 | 3.80 | $3.67 | 3800 |
| 2024-12-27 | 3.81 | $3.75 | 4300 |
| 2024-12-26 | 3.82 | $3.62 | 3306 |
| 2024-12-24 | 3.84 | $3.72 | 150 |
| 2024-12-23 | 3.85 | $3.72 | 7011 |
| 2024-12-20 | 3.87 | $3.75 | 2747 |
| 2024-12-19 | 3.88 | $3.83 | 7227 |
| 2024-12-18 | 3.88 | $3.74 | 1123 |
| 2024-12-17 | 3.89 | $4.04 | 200 |
| 2024-12-16 | 3.87 | $4.04 | 400 |
| 2024-12-13 | 3.85 | $3.87 | 600 |
| 2024-12-12 | 3.85 | $3.96 | 448 |
| 2024-12-11 | 3.83 | $3.98 | 1000 |
| 2024-12-10 | 3.82 | $3.84 | 1200 |
| 2024-12-09 | 3.82 | $3.78 | 800 |
| 2024-12-06 | 3.82 | $3.80 | 630 |
| 2024-12-05 | 3.82 | $3.95 | 300 |
| 2024-12-04 | 3.80 | $3.80 | 931 |
| 2024-12-03 | 3.80 | $3.86 | 540 |
| 2024-12-02 | 3.80 | $3.82 | 1400 |
| 2024-11-29 | 3.80 | $3.76 | 200 |
| 2024-11-27 | 3.80 | $3.76 | 200 |
| 2024-11-26 | 3.80 | $3.76 | 220 |
| 2024-11-25 | 3.81 | $3.88 | 23543 |
| 2024-11-22 | 3.80 | $3.79 | 1200 |
| 2024-11-21 | 3.80 | $3.75 | 1427 |
| 2024-11-20 | 3.81 | $3.71 | 3200 |
| 2024-11-19 | 3.82 | $3.98 | 200 |
| 2024-11-18 | 3.80 | $3.98 | 505 |
| 2024-11-15 | 3.78 | $3.75 | 2100 |
| 2024-11-14 | 3.79 | $3.74 | 4008 |
| 2024-11-13 | 3.80 | $3.73 | 500 |
| 2024-11-12 | 3.80 | $3.81 | 416 |
| 2024-11-11 | 3.81 | $3.70 | 9300 |
| 2024-11-08 | 3.82 | $3.78 | 17500 |
| 2024-11-07 | 3.83 | $3.74 | 300 |
| 2024-11-06 | 3.84 | $3.86 | — |
| 2024-11-05 | 3.84 | $3.86 | 300 |
| 2024-11-04 | 3.84 | $3.86 | 800 |
| 2024-11-01 | 3.84 | $3.71 | 600 |
| 2024-10-31 | 3.86 | $3.90 | 1778 |
| 2024-10-30 | 3.86 | $3.90 | 300 |
| 2024-10-29 | 3.86 | $3.74 | 1778 |
| 2024-10-28 | 3.87 | $3.85 | 1778 |
| 2024-10-25 | 3.88 | $3.78 | 2534 |
| 2024-10-24 | 3.90 | $3.80 | 2500 |
| 2024-10-23 | 3.92 | $3.80 | 3000 |
| 2024-10-22 | 3.94 | $3.85 | 400 |
| 2024-10-21 | 3.95 | $3.65 | 8500 |
| 2024-10-18 | 3.99 | $3.95 | — |
| 2024-10-17 | 4.00 | $3.95 | 1307 |
| 2024-10-16 | 4.01 | $3.93 | 625 |
| 2024-10-15 | 4.03 | $3.94 | 900 |
| 2024-10-14 | 4.04 | $3.90 | — |
| 2024-10-11 | 4.06 | $3.90 | 100 |
| 2024-10-10 | 4.08 | $3.90 | 200 |
| 2024-10-09 | 4.10 | $3.90 | 117 |
| 2024-10-08 | 4.12 | $4.06 | 226 |
| 2024-10-07 | 4.13 | $4.20 | 1172 |
| 2024-10-04 | 4.12 | $4.00 | 1300 |
| 2024-10-03 | 4.13 | $4.01 | 228 |
| 2024-10-02 | 4.14 | $4.00 | 514 |
| 2024-10-01 | 4.15 | $4.22 | 2100 |
| 2024-09-30 | 4.13 | $4.22 | 2100 |
| 2024-09-27 | 4.12 | $4.10 | 1532 |
| 2024-09-26 | 4.12 | $4.26 | 2223 |
| 2024-09-25 | 4.10 | $4.13 | — |
| 2024-09-24 | 4.09 | $4.13 | 700 |
| 2024-09-23 | 4.08 | $4.30 | 1711 |
| 2024-09-20 | 4.06 | $4.21 | 6000 |
| 2024-09-19 | 4.04 | $4.15 | 1 |
| 2024-09-18 | 4.03 | $4.15 | 2200 |
| 2024-09-17 | 4.01 | $4.17 | 1701 |
| 2024-09-16 | 3.99 | $4.01 | — |
| 2024-09-13 | 3.98 | $4.01 | — |
| 2024-09-12 | 3.98 | $4.01 | — |
| 2024-09-11 | 3.97 | $4.01 | 1 |
| 2024-09-10 | 3.96 | $4.01 | — |
| 2024-09-09 | 3.94 | $4.01 | 200 |
| 2024-09-06 | 3.93 | $3.98 | 10200 |
| 2024-09-05 | 3.92 | $4.00 | 800 |
| 2024-09-04 | 3.91 | $3.76 | 6403 |
| 2024-09-03 | 3.92 | $4.04 | 10100 |
| 2024-08-30 | 3.90 | $4.04 | 3512 |
| 2024-08-29 | 3.88 | $4.00 | 1200 |
| 2024-08-28 | 3.86 | $4.06 | 200 |
| 2024-08-27 | 3.84 | $4.06 | — |
| 2024-08-26 | 3.81 | $4.06 | 201 |
| 2024-08-23 | 3.79 | $3.96 | 201 |
| 2024-08-22 | 3.77 | $3.96 | 700 |
| 2024-08-21 | 3.75 | $3.67 | 100 |
| 2024-08-20 | 3.76 | $3.80 | 4019 |
| 2024-08-19 | 3.76 | $3.72 | 900 |
| 2024-08-16 | 3.76 | $3.70 | 1200 |
| 2024-08-15 | 3.77 | $3.66 | 4205 |
| 2024-08-14 | 3.78 | $3.76 | 300 |
| 2024-08-13 | 3.78 | $3.76 | 300 |
| 2024-08-12 | 3.79 | $3.76 | 715 |
| 2024-08-09 | 3.79 | $3.95 | 17646 |
| 2024-08-08 | 3.77 | $3.75 | 300 |
| 2024-08-07 | 3.78 | $3.75 | 300 |
| 2024-08-06 | 3.78 | $3.75 | 300 |
| 2024-08-05 | 3.78 | $3.75 | 2900 |
| 2024-08-02 | 3.79 | $3.66 | 820 |
| 2024-08-01 | 3.80 | $3.75 | 700 |
| 2024-07-31 | 3.81 | $3.84 | 4400 |
| 2024-07-30 | 3.80 | $3.82 | 1100 |
| 2024-07-29 | 3.80 | $3.85 | 1600 |
| 2024-07-26 | 3.79 | $3.81 | 100 |
| 2024-07-25 | 3.79 | $3.81 | 700 |
| 2024-07-24 | 3.78 | $3.68 | 3200 |
| 2024-07-23 | 3.79 | $3.82 | 1200 |
| 2024-07-22 | 3.78 | $3.80 | 2017 |
| 2024-07-19 | 3.78 | $3.80 | 706 |
| 2024-07-18 | 3.77 | $3.83 | 457 |
| 2024-07-17 | 3.76 | $3.87 | 1230 |
| 2024-07-16 | 3.75 | $3.79 | 322 |
| 2024-07-15 | 3.74 | $3.79 | 256 |
| 2024-07-12 | 3.74 | $3.77 | 745 |
| 2024-07-11 | 3.73 | $3.80 | 782 |
| 2024-07-10 | 3.72 | $3.78 | 539 |
| 2024-07-09 | 3.72 | $3.87 | 444 |
| 2024-07-08 | 3.70 | $3.73 | 227 |
| 2024-07-05 | 3.70 | $3.76 | 420 |
| 2024-07-03 | 3.70 | $3.74 | 3045 |
| 2024-07-02 | 3.70 | $3.61 | 771 |
| 2024-07-01 | 3.72 | $3.66 | 993 |
| 2024-06-28 | 3.73 | $3.73 | 1647 |
| 2024-06-27 | 3.73 | $3.68 | 7360 |
| 2024-06-26 | 3.74 | $3.66 | 312 |
| 2024-06-25 | 3.75 | $3.69 | 1493 |
| 2024-06-24 | 3.77 | $3.61 | 1386 |
| 2024-06-21 | 3.79 | $3.69 | 435 |
| 2024-06-20 | 3.80 | $3.70 | 2006 |
| 2024-06-18 | 3.81 | $3.74 | 1907 |
| 2024-06-17 | 3.83 | $3.78 | 908 |
| 2024-06-14 | 3.83 | $3.71 | 5924 |
| 2024-06-13 | 3.85 | $3.75 | 1214 |
| 2024-06-12 | 3.86 | $3.75 | 775 |
| 2024-06-11 | 3.88 | $3.80 | 1511 |
| 2024-06-10 | 3.89 | $3.87 | 391 |
| 2024-06-07 | 3.89 | $3.90 | 381 |
| 2024-06-06 | 3.89 | $3.81 | 115 |
| 2024-06-05 | 3.90 | $3.85 | 1705 |
| 2024-06-04 | 3.90 | $3.93 | 641 |
| 2024-06-03 | 3.90 | $3.88 | 9732 |
| 2024-05-31 | 3.91 | $3.83 | 3347 |
| 2024-05-30 | 3.91 | $3.83 | 1293 |
| 2024-05-29 | 3.92 | $3.79 | 17551 |
| 2024-05-28 | 3.93 | $3.94 | 4813 |
| 2024-05-24 | 3.93 | $4.00 | 109 |
| 2024-05-23 | 3.92 | $3.97 | 579 |
| 2024-05-22 | 3.92 | $3.95 | 252 |
| 2024-05-21 | 3.91 | $3.96 | 898 |
| 2024-05-20 | 3.91 | $3.91 | 1306 |
| 2024-05-17 | 3.90 | $4.00 | 2530 |
| 2024-05-16 | 3.90 | $3.87 | 2328 |
| 2024-05-15 | 3.90 | $3.84 | 995 |
| 2024-05-14 | 3.91 | $3.99 | 667 |
| 2024-05-13 | 3.90 | $3.89 | 5605 |
| 2024-05-10 | 3.90 | $3.84 | 4718 |
| 2024-05-09 | 3.91 | $3.95 | 5245 |
| 2024-05-08 | 3.91 | $3.87 | 281706 |
| 2024-05-07 | 3.92 | $4.03 | 57975 |
| 2024-05-06 | 3.92 | $3.90 | 563 |
| 2024-05-03 | 3.92 | $3.86 | 10668 |
| 2024-05-02 | 3.94 | $3.91 | 1757 |
| 2024-05-01 | 3.95 | $3.76 | 411 |
| 2024-04-30 | 3.97 | $3.87 | 3460 |
| 2024-04-29 | 3.99 | $3.88 | 2993 |
| 2024-04-26 | 4.01 | $3.85 | 1577 |
| 2024-04-25 | 4.04 | $3.86 | 2032 |
| 2024-04-24 | 4.06 | $4.01 | 620 |
| 2024-04-22 | 4.07 | $3.96 | 374 |
| 2024-04-19 | 4.09 | $3.85 | 20505 |
| 2024-04-18 | 4.13 | $4.12 | 532 |
| 2024-04-17 | 4.13 | $3.85 | 1160 |
| 2024-04-15 | 4.17 | $4.11 | 708 |
| 2024-04-10 | 4.18 | $4.14 | 246 |
| 2024-04-09 | 4.18 | $4.09 | 1222 |
| 2024-04-05 | 4.20 | $4.00 | 10348 |
| 2024-04-04 | 4.22 | $4.07 | 165 |
| 2024-04-03 | 4.24 | $4.10 | 1312 |
| 2024-04-02 | 4.25 | $4.13 | 269 |
| 2024-04-01 | 4.27 | $4.23 | 587 |
| 2024-03-28 | 4.27 | $4.20 | 2102 |
| 2024-03-27 | 4.28 | $4.26 | 200 |
| 2024-03-26 | 4.28 | $4.20 | 626 |
| 2024-03-21 | 4.28 | $4.27 | 1453 |
| 2024-03-19 | 4.29 | $4.30 | 762 |
| 2024-03-18 | 4.28 | $4.34 | 267 |
| 2024-03-15 | 4.28 | $4.33 | 205 |
| 2024-03-14 | 4.27 | $4.45 | 3701 |
| 2024-03-12 | 4.25 | $4.22 | 5826 |
| 2024-03-11 | 4.26 | $4.21 | 2726 |
| 2024-03-08 | 4.27 | $4.25 | 533 |
| 2024-03-07 | 4.27 | $4.29 | 461 |
| 2024-03-06 | 4.27 | $4.23 | 49282 |
| 2024-03-05 | 4.28 | $4.20 | 1894 |
| 2024-03-04 | 4.29 | $4.30 | 318 |
| 2024-03-01 | 4.29 | $4.30 | 147 |
| 2024-02-29 | 4.30 | $4.26 | 1754 |
| 2024-02-26 | 4.31 | $4.26 | 1199 |
| 2024-02-23 | 4.31 | $4.22 | 235 |
| 2024-02-22 | 4.33 | $4.30 | 1093 |
| 2024-02-21 | 4.33 | $4.27 | 460 |
| 2024-02-20 | 4.34 | $4.08 | 208 |
| 2024-02-16 | 4.37 | $4.45 | 302 |
| 2024-02-15 | 4.36 | $4.25 | — |
| 2024-02-14 | 4.37 | $4.25 | 189 |
| 2024-02-13 | 4.38 | $4.39 | 251 |
| 2024-02-12 | 4.38 | $4.32 | — |
| 2024-02-09 | 4.38 | $4.32 | 7341 |
| 2024-02-08 | 4.39 | $4.35 | 450 |
| 2024-02-07 | 4.39 | $4.33 | 1902 |
| 2024-02-06 | 4.39 | $4.43 | 1221 |
| 2024-02-05 | 4.38 | $4.44 | 45931 |
| 2024-02-02 | 4.37 | $4.39 | 11650 |
| 2024-02-01 | 4.37 | $4.57 | 7435 |
| 2024-01-31 | 4.34 | $4.60 | 15019 |
| 2024-01-30 | 4.31 | $4.36 | 509 |
| 2024-01-29 | 4.31 | $4.39 | 2257 |
| 2024-01-26 | 4.30 | $4.29 | 267 |
| 2024-01-25 | 4.30 | $4.33 | 138 |
| 2024-01-24 | 4.29 | $4.32 | 1840 |
| 2024-01-23 | 4.29 | $4.32 | — |
| 2024-01-22 | 4.29 | $4.32 | 1148 |
| 2024-01-19 | 4.28 | $4.26 | 679 |
| 2024-01-18 | 4.28 | $4.27 | 11058 |
| 2024-01-17 | 4.28 | $4.22 | 483 |
| 2024-01-16 | 4.29 | $4.31 | 308 |
| 2024-01-12 | 4.28 | $4.35 | 2519 |
| 2024-01-11 | 4.28 | $4.27 | — |
| 2024-01-10 | 4.28 | $4.27 | 52011 |
| 2024-01-09 | 4.27 | $4.44 | 3951 |
| 2024-01-08 | 4.26 | $4.30 | 890 |
| 2024-01-05 | 4.25 | $4.25 | — |
| 2024-01-04 | 4.25 | $4.25 | 13123 |
| 2024-01-03 | 4.25 | $4.30 | 6759 |
| 2024-01-02 | 4.24 | $4.24 | 2575 |
| 2023-12-29 | 4.24 | $4.25 | 2409 |
| 2023-12-28 | 4.24 | $4.25 | 8281 |
| 2023-12-27 | 4.23 | $4.27 | — |
| 2023-12-26 | 4.23 | $4.27 | 353 |
| 2023-12-22 | 4.22 | $4.26 | 8327 |
| 2023-12-21 | 4.21 | $4.24 | 19714 |
| 2023-12-20 | 4.21 | $4.19 | 4762 |
| 2023-12-19 | 4.21 | $4.18 | 1193 |
| 2023-12-18 | 4.21 | $4.28 | 700 |
| 2023-12-15 | 4.20 | $4.27 | 3006 |
| 2023-12-14 | 4.19 | $4.25 | 496 |
| 2023-12-13 | 4.18 | $4.24 | 8711 |
| 2023-12-12 | 4.17 | $4.25 | — |
| 2023-12-11 | 4.16 | $4.25 | 272 |
| 2023-12-08 | 4.15 | $4.14 | 449 |
| 2023-12-07 | 4.15 | $4.32 | 7483 |
| 2023-12-06 | 4.13 | $4.18 | 881 |
| 2023-12-05 | 4.12 | $4.10 | 9996 |
| 2023-12-04 | 4.12 | $4.18 | 7566 |
| 2023-12-01 | 4.12 | $3.98 | 45586 |
| 2023-11-30 | 4.13 | $4.11 | 272 |
| 2023-11-29 | 4.12 | $4.11 | — |
| 2023-11-28 | 4.12 | $4.11 | 16102 |
| 2023-11-27 | 4.12 | $4.16 | 620 |
| 2023-11-24 | 4.11 | $4.24 | — |
| 2023-11-22 | 4.09 | $4.24 | 2067 |
| 2023-11-21 | 4.06 | $4.21 | — |
| 2023-11-20 | 4.04 | $4.21 | 2717 |
| 2023-11-17 | 4.02 | $4.05 | — |
| 2023-11-16 | 4.01 | $4.05 | 1404 |
| 2023-11-15 | 4.00 | $4.11 | 5800 |
| 2023-11-14 | 3.99 | $4.10 | 6193 |
| 2023-11-13 | 3.97 | $4.11 | 5399 |
| 2023-11-10 | 3.95 | $4.01 | 1505 |
| 2023-11-09 | 3.95 | $4.02 | 1107 |
| 2023-11-08 | 3.94 | $4.01 | 6380 |
| 2023-11-07 | 3.93 | $3.98 | 8977 |
| 2023-11-06 | 3.93 | $4.09 | 23300 |
| 2023-11-03 | 3.92 | $4.04 | 8039 |
| 2023-11-02 | 3.91 | $4.00 | 12972 |
| 2023-11-01 | 3.90 | $3.86 | 650 |
| 2023-10-31 | 3.91 | $3.94 | 26070 |
| 2023-10-30 | 3.91 | $3.91 | 729 |
| 2023-10-27 | 3.92 | $3.76 | 2104 |
| 2023-10-26 | 3.94 | $3.89 | 1857 |
| 2023-10-25 | 3.95 | $3.83 | 231000 |
| 2023-10-24 | 3.97 | $3.78 | — |
| 2023-10-23 | 4.00 | $3.78 | 1148 |
| 2023-10-20 | 4.03 | $3.90 | — |
| 2023-10-19 | 4.05 | $3.90 | 343 |
| 2023-10-18 | 4.07 | $3.85 | 4188 |
| 2023-10-17 | 4.10 | $4.08 | — |
| 2023-10-16 | 4.11 | $4.08 | 432 |
| 2023-10-13 | 4.12 | $4.15 | 647 |
| 2023-10-12 | 4.13 | $3.92 | 18801 |
| 2023-10-11 | 4.16 | $4.10 | 237 |
| 2023-10-10 | 4.18 | $4.07 | 238 |
| 2023-10-09 | 4.20 | $4.10 | 9319 |
| 2023-10-06 | 4.22 | $4.04 | 8233 |
| 2023-10-05 | 4.25 | $4.13 | 472 |
| 2023-10-04 | 4.27 | $3.98 | 330 |
| 2023-10-03 | 4.31 | $3.95 | 1066 |
| 2023-10-02 | 4.36 | $4.14 | 3764 |
| 2023-09-29 | 4.39 | $4.10 | 3637 |
| 2023-09-28 | 4.42 | $4.20 | 2222 |
| 2023-09-27 | 4.45 | $4.46 | 1110 |
| 2023-09-26 | 4.45 | $4.31 | 3182 |
| 2023-09-25 | 4.47 | $4.55 | 795 |
| 2023-09-22 | 4.47 | $4.26 | 430 |
| 2023-09-21 | 4.49 | $4.50 | 214 |
| 2023-09-20 | 4.50 | $4.25 | 100 |
| 2023-09-19 | 4.53 | $4.25 | 250 |
| 2023-09-18 | 4.56 | $4.47 | 4775 |
| 2023-09-15 | 4.56 | $4.23 | 18215 |
| 2023-09-14 | 4.60 | $4.69 | — |
| 2023-09-13 | 4.59 | $4.69 | — |
| 2023-09-12 | 4.57 | $4.69 | — |
| 2023-09-11 | 4.56 | $4.69 | 216 |
| 2023-09-08 | 4.55 | $4.43 | 4419 |
| 2023-09-07 | 4.56 | $4.60 | 260 |
| 2023-09-06 | 4.56 | $4.50 | 1582 |
| 2023-09-05 | 4.57 | $4.50 | 108 |
| 2023-09-01 | 4.58 | $4.55 | 339 |
| 2023-08-31 | 4.58 | $4.71 | 17428 |
| 2023-08-30 | 4.57 | $4.64 | 659 |
| 2023-08-29 | 4.57 | $4.50 | — |
| 2023-08-28 | 4.58 | $4.50 | — |
| 2023-08-25 | 4.59 | $4.50 | 966 |
| 2023-08-24 | 4.61 | $4.61 | 138 |
| 2023-08-23 | 4.61 | $4.72 | 2000 |
| 2023-08-22 | 4.61 | $4.50 | 3610 |
| 2023-08-21 | 4.62 | $4.41 | 2619 |
| 2023-08-18 | 4.65 | $4.50 | — |
| 2023-08-17 | 4.67 | $4.50 | 578 |
| 2023-08-16 | 4.69 | $4.66 | 4387 |
| 2023-08-15 | 4.70 | $4.56 | 10500 |
| 2023-08-14 | 4.71 | $4.56 | 851 |
| 2023-08-11 | 4.73 | $4.68 | — |
| 2023-08-10 | 4.74 | $4.68 | 100 |
| 2023-08-09 | 4.74 | $4.68 | 412 |
| 2023-08-08 | 4.75 | $4.84 | — |
| 2023-08-07 | 4.74 | $4.84 | 3479 |
| 2023-08-04 | 4.74 | $4.60 | — |
| 2023-08-03 | 4.75 | $4.60 | 809 |
| 2023-08-02 | 4.77 | $4.60 | 7017 |
| 2023-08-01 | 4.78 | $4.68 | 107 |
| 2023-07-31 | 4.79 | $4.93 | 100 |
| 2023-07-28 | 4.78 | $4.93 | 444 |
| 2023-07-27 | 4.76 | $4.80 | 2703 |
| 2023-07-26 | 4.76 | $4.79 | — |
| 2023-07-25 | 4.75 | $4.79 | 124 |
| 2023-07-24 | 4.75 | $4.74 | — |
| 2023-07-21 | 4.75 | $4.74 | 15400 |
| 2023-07-20 | 4.75 | $4.67 | 2601 |
| 2023-07-19 | 4.76 | $4.75 | 100 |
| 2023-07-18 | 4.76 | $4.75 | — |
| 2023-07-17 | 4.75 | $4.75 | 5729 |
| 2023-07-14 | 4.75 | $4.66 | 2401 |
| 2023-07-13 | 4.75 | $4.83 | — |
| 2023-07-12 | 4.74 | $4.83 | 614 |
| 2023-07-11 | 4.72 | $4.81 | 147 |
| 2023-07-10 | 4.71 | $4.77 | 874 |
| 2023-07-07 | 4.70 | $4.80 | 6050 |
| 2023-07-06 | 4.68 | $4.76 | 139 |
| 2023-07-05 | 4.66 | $4.72 | — |
| 2023-07-03 | 4.65 | $4.72 | 249 |
| 2023-06-30 | 4.63 | $4.80 | 2329 |
| 2023-06-29 | 4.61 | $4.75 | 153 |
| 2023-06-28 | 4.58 | $4.78 | 2129 |
| 2023-06-27 | 4.56 | $4.71 | 12900 |
| 2023-06-26 | 4.54 | $4.66 | — |
| 2023-06-23 | 4.52 | $4.66 | 119 |
| 2023-06-22 | 4.50 | $4.66 | — |
| 2023-06-21 | 4.48 | $4.66 | 5765 |
| 2023-06-20 | 4.45 | $4.52 | 470 |
| 2023-06-16 | 4.44 | $4.55 | — |
| 2023-06-15 | 4.43 | $4.55 | — |
| 2023-06-14 | 4.42 | $4.55 | 2515 |
| 2023-06-13 | 4.40 | $4.49 | 1213 |
| 2023-06-12 | 4.39 | $4.41 | — |
| 2023-06-09 | 4.39 | $4.41 | 23132 |
| 2023-06-08 | 4.39 | $4.43 | 574 |
| 2023-06-07 | 4.39 | $4.38 | — |
| 2023-06-06 | 4.39 | $4.38 | — |
| 2023-06-05 | 4.39 | $4.38 | 236 |
| 2023-06-02 | 4.39 | $4.44 | 3248 |
| 2023-06-01 | 4.39 | $4.35 | 3941 |
| 2023-05-31 | 4.39 | $4.38 | — |
| 2023-05-30 | 4.39 | $4.38 | — |
| 2023-05-26 | 4.39 | $4.38 | 1350 |
| 2023-05-25 | 4.39 | $4.30 | 208 |
| 2023-05-24 | 4.40 | $4.37 | 1133 |
| 2023-05-23 | 4.40 | $4.44 | 1974 |
| 2023-05-22 | 4.39 | $4.46 | 308 |
| 2023-05-19 | 4.38 | $4.44 | 1206 |
| 2023-05-18 | 4.37 | $4.40 | — |
| 2023-05-17 | 4.37 | $4.40 | 3531 |
| 2023-05-16 | 4.36 | $4.40 | — |
| 2023-05-15 | 4.35 | $4.40 | 179 |
| 2023-05-12 | 4.35 | $4.41 | 250 |
| 2023-05-11 | 4.33 | $4.45 | 10464 |
| 2023-05-10 | 4.32 | $4.42 | 117 |
| 2023-05-09 | 4.31 | $4.39 | 1059 |
| 2023-05-08 | 4.29 | $4.42 | 5890 |
| 2023-05-05 | 4.28 | $4.24 | — |
| 2023-05-04 | 4.28 | $4.24 | 270 |
| 2023-05-03 | 4.28 | $4.38 | 200 |
| 2023-05-02 | 4.27 | $4.23 | 233 |
| 2023-05-01 | 4.28 | $4.28 | 5355 |
| 2023-04-28 | 4.28 | $4.29 | 1049 |
| 2023-04-27 | 4.28 | $4.39 | 543 |
| 2023-04-26 | 4.27 | $4.33 | — |
| 2023-04-25 | 4.26 | $4.33 | 13230 |
| 2023-04-24 | 4.26 | $4.33 | 6418 |
| 2023-04-21 | 4.25 | $4.28 | 7936 |
| 2023-04-20 | 4.25 | $4.30 | 2755 |
| 2023-04-19 | 4.24 | $4.26 | 3128 |
| 2023-04-18 | 4.24 | $4.10 | 796 |
| 2023-04-17 | 4.26 | $4.18 | 304 |
| 2023-04-14 | 4.27 | $4.18 | 200 |
| 2023-04-13 | 4.27 | $4.19 | 2509 |
| 2023-04-12 | 4.28 | $4.18 | 413 |
| 2023-04-11 | 4.29 | $4.30 | 382 |
| 2023-04-10 | 4.28 | $4.17 | 998 |
| 2023-04-06 | 4.29 | $4.37 | — |
| 2023-04-05 | 4.27 | $4.37 | — |
| 2023-04-04 | 4.26 | $4.37 | — |
| 2023-04-03 | 4.24 | $4.37 | — |
| 2023-03-31 | 4.23 | $4.37 | 12350 |
| 2023-03-30 | 4.21 | $4.31 | 101 |
| 2023-03-29 | 4.20 | $4.27 | — |
| 2023-03-28 | 4.19 | $4.27 | 910 |
| 2023-03-27 | 4.18 | $4.21 | 909 |
| 2023-03-24 | 4.17 | $4.25 | 535 |
| 2023-03-23 | 4.16 | $4.20 | 543 |
| 2023-03-22 | 4.15 | $4.22 | — |
| 2023-03-21 | 4.14 | $4.22 | 100 |
| 2023-03-20 | 4.13 | $4.22 | 835 |
| 2023-03-17 | 4.12 | $4.13 | 341 |
| 2023-03-16 | 4.12 | $4.15 | 147 |
| 2023-03-15 | 4.12 | $4.02 | 1240 |
| 2023-03-14 | 4.13 | $4.13 | 2800 |
| 2023-03-13 | 4.13 | $4.19 | 100 |
| 2023-03-10 | 4.12 | $4.19 | 287 |
| 2023-03-09 | 4.12 | $4.12 | — |
| 2023-03-08 | 4.13 | $4.12 | 320 |
| 2023-03-07 | 4.13 | $4.25 | 105 |
| 2023-03-06 | 4.12 | $4.10 | 3354 |
| 2023-03-03 | 4.13 | $4.13 | 2345 |
| 2023-03-02 | 4.14 | $4.04 | 709 |
| 2023-03-01 | 4.16 | $4.06 | 3052 |
| 2023-02-28 | 4.18 | $4.09 | 1609 |
| 2023-02-27 | 4.20 | $4.13 | 546 |
| 2023-02-24 | 4.21 | $4.01 | — |
| 2023-02-23 | 4.24 | $4.01 | 250 |
| 2023-02-22 | 4.27 | $4.05 | 153 |
| 2023-02-21 | 4.30 | $4.18 | — |
| 2023-02-17 | 4.32 | $4.18 | 506 |
| 2023-02-16 | 4.34 | $4.14 | 146 |
| 2023-02-15 | 4.36 | $4.26 | 1600 |
| 2023-02-14 | 4.37 | $4.26 | 491 |
| 2023-02-13 | 4.39 | $4.26 | 2159 |
| 2023-02-10 | 4.40 | $4.31 | 863 |
| 2023-02-09 | 4.41 | $4.40 | 1450 |
| 2023-02-08 | 4.40 | $4.33 | — |
| 2023-02-07 | 4.41 | $4.33 | 364 |
| 2023-02-06 | 4.41 | $4.34 | 2231 |
| 2023-02-03 | 4.41 | $4.45 | 2148 |
| 2023-02-02 | 4.40 | $4.49 | 665 |
| 2023-02-01 | 4.39 | $4.48 | — |
| 2023-01-31 | 4.37 | $4.48 | — |
| 2023-01-30 | 4.36 | $4.48 | 905 |
| 2023-01-27 | 4.34 | $4.44 | 818 |
| 2023-01-26 | 4.32 | $4.40 | — |
| 2023-01-25 | 4.31 | $4.40 | — |
| 2023-01-24 | 4.30 | $4.40 | 971 |
| 2023-01-23 | 4.29 | $4.41 | — |
| 2023-01-20 | 4.27 | $4.41 | 1038 |
| 2023-01-19 | 4.26 | $4.34 | 4293 |
| 2023-01-18 | 4.25 | $4.33 | — |
| 2023-01-17 | 4.24 | $4.33 | — |
| 2023-01-13 | 4.23 | $4.33 | 1181 |
| 2023-01-12 | 4.22 | $4.20 | 3503 |
| 2023-01-11 | 4.22 | $4.15 | 2816 |
| 2023-01-10 | 4.23 | $4.26 | 679 |
| 2023-01-09 | 4.23 | $4.21 | 903 |
| 2023-01-06 | 4.23 | $4.22 | 9849 |
| 2023-01-05 | 4.24 | $4.12 | 6103 |
| 2023-01-04 | 4.25 | $4.25 | — |
| 2023-01-03 | 4.25 | $4.25 | — |
| 2022-12-30 | 4.25 | $4.25 | 173 |
| 2022-12-29 | 4.25 | $4.26 | 1425 |
| 2022-12-28 | 4.24 | $4.21 | 367 |
| 2022-12-27 | 4.25 | $4.34 | 116 |
| 2022-12-23 | 4.24 | $4.22 | 2455 |
| 2022-12-22 | 4.24 | $4.24 | 216 |
| 2022-12-21 | 4.24 | $4.29 | 2603 |
| 2022-12-20 | 4.23 | $4.27 | 1229 |
| 2022-12-19 | 4.23 | $4.20 | 1493 |
| 2022-12-16 | 4.23 | $4.15 | — |
| 2022-12-15 | 4.23 | $4.15 | 1163 |
| 2022-12-14 | 4.24 | $4.28 | 1500 |
| 2022-12-13 | 4.23 | $4.29 | 6832 |
| 2022-12-12 | 4.22 | $4.26 | — |
| 2022-12-09 | 4.21 | $4.26 | — |
| 2022-12-08 | 4.20 | $4.26 | — |
| 2022-12-07 | 4.19 | $4.26 | 1649 |
| 2022-12-06 | 4.17 | $4.20 | 1039 |
| 2022-12-05 | 4.17 | $4.24 | — |
| 2022-12-02 | 4.16 | $4.24 | 837 |
| 2022-12-01 | 4.14 | $4.29 | 203 |
| 2022-11-30 | 4.13 | $4.22 | 773 |
| 2022-11-29 | 4.12 | $4.22 | 460 |
| 2022-11-28 | 4.10 | $4.20 | 846 |
| 2022-11-25 | 4.09 | $4.17 | 846 |
| 2022-11-23 | 4.08 | $4.17 | 491 |
| 2022-11-22 | 4.07 | $4.07 | — |
| 2022-11-21 | 4.07 | $4.07 | 1903 |
| 2022-11-18 | 4.06 | $4.13 | 100 |
| 2022-11-17 | 4.05 | $4.13 | 10112 |
| 2022-11-16 | 4.04 | $4.01 | — |
| 2022-11-15 | 4.04 | $4.01 | 125 |
| 2022-11-14 | 4.04 | $4.06 | 155 |
| 2022-11-11 | 4.04 | $4.01 | 552 |
| 2022-11-10 | 4.04 | $4.16 | 3137 |
| 2022-11-09 | 4.02 | $4.03 | 204 |
| 2022-11-08 | 4.01 | $4.08 | 2116 |
| 2022-11-07 | 4.00 | $4.12 | 10550 |
| 2022-11-04 | 3.99 | $4.13 | 1183 |
| 2022-11-03 | 3.97 | $4.04 | 1814 |
| 2022-11-02 | 3.96 | $4.09 | 430 |
| 2022-11-01 | 3.95 | $4.02 | 2538 |
| 2022-10-31 | 3.94 | $4.01 | 293 |
| 2022-10-28 | 3.93 | $3.96 | 7353 |
| 2022-10-27 | 3.92 | $3.94 | 3766 |
| 2022-10-26 | 3.92 | $3.96 | 1115 |
| 2022-10-25 | 3.91 | $3.96 | 391 |
| 2022-10-24 | 3.90 | $3.90 | 3115 |
| 2022-10-21 | 3.90 | $3.94 | 3287 |
| 2022-10-20 | 3.89 | $3.96 | 2818 |
| 2022-10-19 | 3.88 | $3.91 | 3081 |
| 2022-10-18 | 3.88 | $3.88 | 378 |
| 2022-10-17 | 3.87 | $3.90 | 2073 |
| 2022-10-14 | 3.87 | $3.79 | 1662 |
| 2022-10-13 | 3.88 | $3.95 | 9414 |
| 2022-10-12 | 3.87 | $4.02 | 5502 |
| 2022-10-11 | 3.85 | $4.01 | 569 |
| 2022-10-10 | 3.83 | $3.85 | — |
| 2022-10-07 | 3.83 | $3.85 | 244 |
| 2022-10-06 | 3.83 | $3.85 | — |
| 2022-10-05 | 3.82 | $3.85 | 1898 |
| 2022-10-04 | 3.82 | $3.87 | 275 |
| 2022-10-03 | 3.81 | $3.80 | 525 |
| 2022-09-30 | 3.81 | $3.77 | 879 |
| 2022-09-29 | 3.82 | $3.77 | 966 |
| 2022-09-28 | 3.82 | $3.88 | 3224 |
| 2022-09-27 | 3.81 | $3.81 | 2184 |
| 2022-09-26 | 3.81 | $3.78 | 3088 |
| 2022-09-23 | 3.81 | $3.83 | 2404 |
| 2022-09-22 | 3.81 | $3.86 | 3018 |
| 2022-09-21 | 3.80 | $3.80 | 213 |
| 2022-09-20 | 3.80 | $3.83 | 801 |
| 2022-09-19 | 3.80 | $3.86 | 3642 |
| 2022-09-16 | 3.79 | $3.88 | 100 |
| 2022-09-15 | 3.78 | $3.88 | 3566 |
| 2022-09-14 | 3.77 | $3.79 | — |
| 2022-09-13 | 3.77 | $3.79 | 736 |
| 2022-09-12 | 3.77 | $3.88 | 216 |
| 2022-09-09 | 3.77 | $3.71 | 182 |
| 2022-09-08 | 3.77 | $3.73 | 2105 |
| 2022-09-07 | 3.78 | $3.64 | 3083 |
| 2022-09-06 | 3.79 | $3.68 | 1576 |
| 2022-09-02 | 3.81 | $3.76 | 1886 |
| 2022-09-01 | 3.81 | $3.82 | 4798 |
| 2022-08-31 | 3.81 | $3.84 | 376 |
| 2022-08-30 | 3.81 | $3.80 | 1608 |
| 2022-08-29 | 3.81 | $3.81 | 906 |
| 2022-08-26 | 3.81 | $3.80 | 1228 |
| 2022-08-25 | 3.81 | $3.84 | 366 |
| 2022-08-24 | 3.80 | $3.83 | 1305 |
| 2022-08-23 | 3.79 | $3.86 | 1384 |
| 2022-08-22 | 3.78 | $3.70 | 947 |
| 2022-08-19 | 3.79 | $3.73 | 949 |
| 2022-08-18 | 3.79 | $3.78 | 652 |
| 2022-08-17 | 3.78 | $3.82 | 1145 |
| 2022-08-16 | 3.77 | $3.91 | 789 |
| 2022-08-15 | 3.75 | $3.82 | 159 |
| 2022-08-12 | 3.74 | $3.84 | 1041 |
| 2022-08-11 | 3.72 | $3.78 | 100 |
| 2022-08-10 | 3.71 | $3.78 | 100 |
| 2022-08-09 | 3.70 | $3.78 | — |
| 2022-08-08 | 3.68 | $3.78 | 2324 |
| 2022-08-05 | 3.67 | $3.81 | 207 |
| 2022-08-04 | 3.65 | $3.78 | 288 |
| 2022-08-03 | 3.63 | $3.81 | 4087 |
| 2022-08-02 | 3.61 | $3.83 | 595 |
| 2022-08-01 | 3.59 | $3.88 | 7883 |
| 2022-07-29 | 3.56 | $3.64 | 4836 |
| 2022-07-28 | 3.55 | $3.53 | 465 |
| 2022-07-27 | 3.56 | $3.57 | 851 |
| 2022-07-26 | 3.56 | $3.56 | 822 |
| 2022-07-25 | 3.56 | $3.55 | 346 |
| 2022-07-22 | 3.57 | $3.51 | 1653 |
| 2022-07-21 | 3.58 | $3.51 | 1908 |
| 2022-07-20 | 3.59 | $3.40 | 443 |
| 2022-07-19 | 3.61 | $3.67 | 2514 |
| 2022-07-18 | 3.61 | $3.64 | 10713 |
| 2022-07-15 | 3.61 | $3.50 | 2683 |
| 2022-07-14 | 3.62 | $3.46 | 14958 |
| 2022-07-13 | 3.64 | $3.58 | 278 |
| 2022-07-12 | 3.65 | $3.58 | 813 |
| 2022-07-11 | 3.66 | $3.68 | 1137 |
| 2022-07-08 | 3.66 | $3.61 | 447 |
| 2022-07-07 | 3.67 | $3.64 | 2600 |
| 2022-07-06 | 3.68 | $3.59 | 362 |
| 2022-07-05 | 3.69 | $3.58 | 959 |
| 2022-07-01 | 3.71 | $3.67 | 875 |
| 2022-06-30 | 3.72 | $3.59 | 3045 |
| 2022-06-29 | 3.74 | $3.70 | 9547 |
| 2022-06-28 | 3.74 | $3.69 | 540 |
| 2022-06-27 | 3.76 | $3.77 | 521 |
| 2022-06-24 | 3.76 | $3.61 | 861 |
| 2022-06-23 | 3.79 | $3.78 | 2268 |
| 2022-06-22 | 3.79 | $3.63 | 1297 |
| 2022-06-21 | 3.81 | $3.74 | 14111 |
| 2022-06-17 | 3.83 | $3.60 | 357 |
| 2022-06-16 | 3.85 | $3.68 | 2288 |
| 2022-06-15 | 3.87 | $3.74 | 2251 |
| 2022-06-14 | 3.89 | $3.74 | 3580 |
| 2022-06-13 | 3.90 | $3.85 | 3067 |
| 2022-06-10 | 3.91 | $3.79 | 2144 |
| 2022-06-09 | 3.92 | $3.88 | — |
| 2022-06-08 | 3.92 | $3.88 | — |
| 2022-06-07 | 3.92 | $3.88 | 926 |
| 2022-06-06 | 3.92 | $4.04 | 528 |
| 2022-06-03 | 3.90 | $3.87 | 1929 |
| 2022-06-02 | 3.91 | $3.88 | 6528 |
| 2022-06-01 | 3.91 | $3.91 | 820 |
| 2022-05-31 | 3.91 | $3.97 | 6560 |
| 2022-05-27 | 3.90 | $4.17 | 4990 |
| 2022-05-26 | 3.88 | $4.03 | 3198 |
| 2022-05-25 | 3.86 | $3.88 | — |
| 2022-05-24 | 3.87 | $3.88 | 980 |
| 2022-05-23 | 3.87 | $3.89 | — |
| 2022-05-20 | 3.86 | $3.89 | 715 |
| 2022-05-19 | 3.86 | $3.79 | 1059 |
| 2022-05-18 | 3.87 | $3.78 | 4605 |
| 2022-05-17 | 3.88 | $3.84 | 400 |
| 2022-05-16 | 3.89 | $3.83 | 2379 |
| 2022-05-13 | 3.90 | $3.84 | 2000 |
| 2022-05-12 | 3.90 | $3.78 | 1540 |
| 2022-05-11 | 3.92 | $3.79 | 5292 |
| 2022-05-10 | 3.93 | $3.75 | 2400 |
| 2022-05-09 | 3.95 | $3.77 | 5218 |
| 2022-05-06 | 3.97 | $4.12 | — |
| 2022-05-05 | 3.95 | $4.12 | 29124 |
| 2022-05-04 | 3.93 | $4.17 | 31068 |
| 2022-05-03 | 3.91 | $3.94 | 1290 |
| 2022-05-02 | 3.91 | $3.88 | 4753 |
| 2022-04-29 | 3.92 | $3.95 | 5336 |
| 2022-04-28 | 3.92 | $3.95 | 36261 |
| 2022-04-27 | 3.92 | $3.80 | 4524 |
| 2022-04-26 | 3.94 | $3.80 | 3846 |
| 2022-04-25 | 3.96 | $3.80 | 6737 |
| 2022-04-22 | 3.99 | $3.88 | 4021 |
| 2022-04-21 | 4.00 | $3.93 | 18855 |
| 2022-04-20 | 4.02 | $3.93 | 1693 |
| 2022-04-19 | 4.03 | $3.95 | 743 |
| 2022-04-18 | 4.04 | $4.05 | 1550 |
| 2022-04-14 | 4.05 | $4.06 | 556 |
| 2022-04-13 | 4.05 | $3.90 | 1588 |
| 2022-04-12 | 4.07 | $3.87 | 2109 |
| 2022-04-11 | 4.10 | $3.86 | 6750 |
| 2022-04-08 | 4.13 | $3.96 | 566 |
| 2022-04-07 | 4.15 | $4.04 | 2644 |
| 2022-04-06 | 4.16 | $4.09 | 2571 |
| 2022-04-05 | 4.16 | $4.14 | 344 |
| 2022-04-04 | 4.16 | $4.20 | 3073 |
| 2022-04-01 | 4.16 | $4.11 | 5225 |
| 2022-03-31 | 4.16 | $4.13 | 6844 |
| 2022-03-30 | 4.16 | $4.06 | 319 |
| 2022-03-29 | 4.17 | $4.28 | 731 |
| 2022-03-28 | 4.15 | $4.25 | 520 |
| 2022-03-25 | 4.14 | $4.10 | 1369 |
| 2022-03-24 | 4.15 | $4.14 | 1484 |
| 2022-03-23 | 4.15 | $4.03 | 18725 |
| 2022-03-22 | 4.17 | $4.17 | 1405 |
| 2022-03-21 | 4.17 | $4.27 | — |
| 2022-03-18 | 4.16 | $4.27 | 1295 |
| 2022-03-17 | 4.16 | $4.31 | — |
| 2022-03-16 | 4.15 | $4.31 | 3045 |
| 2022-03-15 | 4.15 | $4.20 | 640 |
| 2022-03-14 | 4.16 | $4.05 | 1568 |
| 2022-03-11 | 4.18 | $4.08 | 449 |
| 2022-03-10 | 4.20 | $3.96 | 1086 |
| 2022-03-09 | 4.24 | $4.03 | 5996 |
| 2022-03-08 | 4.27 | $3.87 | 3075 |
| 2022-03-07 | 4.32 | $3.80 | 14594 |
| 2022-03-04 | 4.38 | $4.19 | 3108 |
| 2022-03-03 | 4.41 | $4.37 | 3745 |
| 2022-03-02 | 4.42 | $4.18 | — |
| 2022-03-01 | 4.44 | $4.18 | 10000 |
| 2022-02-28 | 4.47 | $4.38 | 8642 |
| 2022-02-25 | 4.48 | $4.52 | 1691 |
| 2022-02-24 | 4.47 | $4.17 | 3890 |
| 2022-02-23 | 4.49 | $4.49 | 2699 |
| 2022-02-22 | 4.49 | $4.41 | 555 |
| 2022-02-18 | 4.49 | $4.48 | 1700 |
| 2022-02-17 | 4.48 | $4.60 | 1982 |
| 2022-02-16 | 4.46 | $4.58 | 301 |
| 2022-02-15 | 4.43 | $4.56 | 6201 |
| 2022-02-14 | 4.41 | $4.55 | — |
| 2022-02-11 | 4.39 | $4.55 | 9780 |
| 2022-02-10 | 4.36 | $4.52 | 267 |
| 2022-02-09 | 4.34 | $4.61 | 237 |
| 2022-02-08 | 4.31 | $4.52 | 4152 |
| 2022-02-07 | 4.28 | $4.48 | 3017 |
| 2022-02-04 | 4.25 | $4.44 | 10454 |
| 2022-02-03 | 4.23 | $4.43 | 8589 |
| 2022-02-02 | 4.20 | $4.30 | 961 |
| 2022-02-01 | 4.19 | $4.55 | 8300 |
| 2022-01-31 | 4.16 | $3.98 | 323 |
| 2022-01-28 | 4.17 | $4.18 | — |
| 2022-01-27 | 4.17 | $4.18 | 1272 |
| 2022-01-26 | 4.17 | $4.20 | — |
| 2022-01-25 | 4.17 | $4.20 | 5380 |
| 2022-01-24 | 4.17 | $4.19 | 2038 |
| 2022-01-21 | 4.17 | $4.28 | 425 |
| 2022-01-20 | 4.16 | $4.08 | 333 |
| 2022-01-19 | 4.17 | $4.10 | — |
| 2022-01-18 | 4.18 | $4.10 | 1626 |
| 2022-01-14 | 4.19 | $4.21 | 5604 |
| 2022-01-13 | 4.19 | $4.31 | 2068 |
| 2022-01-12 | 4.18 | $4.16 | — |
| 2022-01-11 | 4.18 | $4.16 | 2173 |
| 2022-01-10 | 4.18 | $4.05 | 612 |
| 2022-01-07 | 4.20 | $4.05 | 410 |
| 2022-01-06 | 4.21 | $4.05 | 1807 |
| 2022-01-05 | 4.23 | $4.30 | — |
| 2022-01-04 | 4.22 | $4.30 | 2963 |
| 2022-01-03 | 4.21 | $4.19 | 626 |
| 2021-12-31 | 4.21 | $4.18 | 1909 |
| 2021-12-30 | 4.21 | $4.32 | 7114 |
| 2021-12-29 | 4.20 | $4.24 | 742 |
| 2021-12-28 | 4.19 | $4.16 | 825 |
| 2021-12-27 | 4.19 | $4.33 | — |
| 2021-12-23 | 4.17 | $4.33 | 3302 |
| 2021-12-22 | 4.16 | $4.16 | 1260 |
| 2021-12-21 | 4.16 | $4.10 | 21290 |
| 2021-12-20 | 4.17 | $4.14 | 3271 |
| 2021-12-17 | 4.17 | $4.14 | 682 |
| 2021-12-16 | 4.19 | $4.29 | 1227 |
| 2021-12-15 | 4.19 | $4.13 | 691 |
| 2021-12-14 | 4.20 | $4.12 | 1841 |
| 2021-12-13 | 4.23 | $4.21 | 787 |
| 2021-12-10 | 4.25 | $4.16 | 509 |
| 2021-12-09 | 4.27 | $4.28 | 1863 |
| 2021-12-08 | 4.29 | $4.27 | 5434 |
| 2021-12-07 | 4.31 | $4.25 | 1138 |
| 2021-12-06 | 4.34 | $4.13 | 2820 |
| 2021-12-03 | 4.38 | $4.08 | 1550 |
| 2021-12-02 | 4.44 | $3.97 | 10095 |
| 2021-12-01 | 4.50 | $3.90 | 5810 |
| 2021-11-30 | 4.58 | $4.00 | 52113 |
| 2021-11-29 | 4.65 | $4.03 | 6465 |
| 2021-11-26 | 4.72 | $4.12 | 2955 |
| 2021-11-24 | 4.79 | $4.46 | 8684 |
| 2021-11-23 | 4.82 | $4.61 | 1344 |
| 2021-11-22 | 4.84 | $4.71 | 1547 |
| 2021-11-19 | 4.86 | $4.75 | 304 |
| 2021-11-18 | 4.86 | $4.76 | 2801 |
| 2021-11-17 | 4.87 | $4.75 | 2940 |
| 2021-11-16 | 4.88 | $4.91 | 709 |
| 2021-11-15 | 4.87 | $4.92 | 2048 |
| 2021-11-12 | 4.86 | $4.91 | 64555 |
| 2021-11-11 | 4.85 | $4.92 | 2512 |
| 2021-11-10 | 4.84 | $4.96 | 2793 |
| 2021-11-09 | 4.82 | $5.07 | 2461 |
| 2021-11-08 | 4.80 | $5.00 | 823 |
| 2021-11-05 | 4.78 | $5.00 | 1378 |
| 2021-11-04 | 4.76 | $4.84 | 1878 |
| 2021-11-03 | 4.76 | $4.79 | 552 |
| 2021-11-02 | 4.76 | $4.76 | 2615 |
| 2021-11-01 | 4.77 | $4.67 | 2963 |
| 2021-10-29 | 4.80 | $4.63 | 1049 |
| 2021-10-28 | 4.82 | $4.68 | 4815 |
| 2021-10-27 | 4.85 | $4.82 | 1528 |
| 2021-10-26 | 4.86 | $4.64 | 2622 |
| 2021-10-25 | 4.89 | $4.80 | 2287 |
| 2021-10-22 | 4.91 | $4.72 | — |
| 2021-10-21 | 4.93 | $4.72 | 1363 |
| 2021-10-20 | 4.96 | $4.81 | 3935 |
| 2021-10-19 | 4.98 | $4.74 | 2962 |
| 2021-10-18 | 5.01 | $4.87 | 1839 |
| 2021-10-15 | 5.02 | $4.91 | 602 |
| 2021-10-14 | 5.03 | $4.83 | 660 |
| 2021-10-13 | 5.04 | $4.91 | 918 |
| 2021-10-12 | 5.05 | $4.93 | 916 |
| 2021-10-11 | 5.05 | $5.08 | 60435 |
| 2021-10-08 | 5.04 | $4.95 | 889 |
| 2021-10-07 | 5.04 | $5.08 | 623 |
| 2021-10-06 | 5.03 | $5.09 | 2604 |
| 2021-10-05 | 5.02 | $5.34 | 50001 |
| 2021-10-04 | 4.98 | $5.26 | 27186 |
| 2021-10-01 | 4.94 | $5.19 | 1823 |
| 2021-09-30 | 4.91 | $5.06 | 100 |
| 2021-09-29 | 4.89 | $5.06 | — |
| 2021-09-28 | 4.87 | $5.06 | 689 |
| 2021-09-27 | 4.85 | $5.10 | 18196 |
| 2021-09-24 | 4.82 | $4.89 | — |
| 2021-09-23 | 4.81 | $4.89 | — |
| 2021-09-22 | 4.80 | $4.89 | 220 |
| 2021-09-21 | 4.79 | $4.89 | 1683 |
| 2021-09-20 | 4.78 | $4.66 | 5021 |
| 2021-09-17 | 4.79 | $4.71 | 107 |
| 2021-09-16 | 4.79 | $4.71 | 291 |
| 2021-09-15 | 4.79 | $4.85 | — |
| 2021-09-14 | 4.78 | $4.85 | 1866 |
| 2021-09-13 | 4.77 | $4.85 | — |
| 2021-09-10 | 4.76 | $4.85 | — |
| 2021-09-09 | 4.75 | $4.85 | — |
| 2021-09-08 | 4.73 | $4.85 | 1397 |
| 2021-09-07 | 4.72 | $4.85 | 210 |
| 2021-09-03 | 4.70 | $4.70 | 100 |
| 2021-09-02 | 4.70 | $4.70 | 3245 |
| 2021-09-01 | 4.69 | $4.72 | 338 |
| 2021-08-31 | 4.69 | $4.80 | — |
| 2021-08-30 | 4.67 | $4.80 | 3097 |
| 2021-08-27 | 4.66 | $4.80 | 443 |
| 2021-08-26 | 4.64 | $4.80 | 1448 |
| 2021-08-25 | 4.62 | $4.64 | 681 |
| 2021-08-24 | 4.62 | $4.68 | 1411 |
| 2021-08-23 | 4.62 | $4.59 | 1041 |
| 2021-08-20 | 4.62 | $4.52 | 245 |
| 2021-08-19 | 4.63 | $4.60 | 941 |
| 2021-08-18 | 4.63 | $4.65 | — |
| 2021-08-17 | 4.63 | $4.65 | 354 |
| 2021-08-16 | 4.63 | $4.66 | 2041 |
| 2021-08-13 | 4.63 | $4.66 | 389 |
| 2021-08-12 | 4.62 | $4.71 | 3553 |
| 2021-08-11 | 4.62 | $4.78 | 2131 |
| 2021-08-10 | 4.60 | $4.54 | — |
| 2021-08-09 | 4.62 | $4.54 | — |
| 2021-08-06 | 4.63 | $4.54 | 1405 |
| 2021-08-05 | 4.65 | $4.50 | 1601 |
| 2021-08-04 | 4.67 | $4.58 | 1169 |
| 2021-08-03 | 4.69 | $4.55 | 8410 |
| 2021-08-02 | 4.71 | $4.72 | 1390 |
| 2021-07-30 | 4.71 | $4.74 | 53951 |
| 2021-07-29 | 4.72 | $4.64 | — |
| 2021-07-28 | 4.73 | $4.64 | — |
| 2021-07-27 | 4.75 | $4.64 | 60000 |
| 2021-07-26 | 4.77 | $4.64 | 1514 |
| 2021-07-23 | 4.79 | $4.65 | 17470 |
| 2021-07-22 | 4.81 | $4.61 | 94687 |
| 2021-07-21 | 4.83 | $4.64 | 915 |
| 2021-07-20 | 4.86 | $4.61 | 100 |
| 2021-07-19 | 4.88 | $4.61 | 4499 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.74
2026-07-17
Close Price
$3.60
Vol: 439
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.50
Average
4.07
Maximum
5.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.74 | $3.60 | 439 |
| 2026-07-16 | 3.76 | $3.79 | — |
| 2026-07-15 | 3.75 | $3.79 | 2900 |
| 2026-07-14 | 3.74 | $3.66 | 447 |
| 2026-07-13 | 3.75 | $3.50 | 1200 |
| 2026-07-10 | 3.80 | $3.89 | 2249 |
| 2026-07-09 | 3.77 | $3.94 | 500 |
| 2026-07-08 | 3.73 | $3.70 | 533 |
| 2026-07-07 | 3.73 | $3.71 | 2327 |
| 2026-07-06 | 3.73 | $3.90 | 2700 |
| 2026-07-02 | 3.69 | $3.86 | 1923 |
| 2026-07-01 | 3.65 | $3.71 | 1500 |
| 2026-06-30 | 3.63 | $3.58 | 1700 |
| 2026-06-29 | 3.64 | $3.65 | 11000 |
| 2026-06-26 | 3.64 | $3.60 | 1102 |
| 2026-06-25 | 3.65 | $3.59 | 200 |
| 2026-06-24 | 3.66 | $3.60 | 600 |
| 2026-06-23 | 3.67 | $3.60 | 342 |
| 2026-06-22 | 3.68 | $3.60 | 12000 |
| 2026-06-18 | 3.69 | $3.79 | 914 |
| 2026-06-17 | 3.66 | $3.79 | 560 |
| 2026-06-16 | 3.63 | $3.79 | 1300 |
| 2026-06-15 | 3.60 | $3.67 | 55800 |
| 2026-06-12 | 3.58 | $3.79 | 1100 |
| 2026-06-11 | 3.54 | $3.66 | 3174 |
| 2026-06-10 | 3.51 | $3.52 | 3600 |
| 2026-06-09 | 3.52 | $3.52 | 2000 |
| 2026-06-08 | 3.52 | $3.53 | 34700 |
| 2026-06-05 | 3.52 | $3.47 | 1 |
| 2026-06-04 | 3.54 | $3.47 | 800 |
| 2026-06-03 | 3.56 | $3.47 | 10800 |
| 2026-06-02 | 3.58 | $3.61 | 3011 |
| 2026-06-01 | 3.57 | $3.63 | 3200 |
| 2026-05-29 | 3.56 | $3.78 | 4827 |
| 2026-05-28 | 3.52 | $3.54 | 800 |
| 2026-05-27 | 3.52 | $3.52 | 2316 |
| 2026-05-26 | 3.52 | $3.60 | 4500 |
| 2026-05-22 | 3.51 | $3.50 | 700 |
| 2026-05-21 | 3.52 | $3.52 | 938 |
| 2026-05-20 | 3.53 | $3.46 | 611 |
| 2026-05-19 | 3.55 | $3.60 | 24 |
| 2026-05-18 | 3.54 | $3.60 | 1800 |
| 2026-05-15 | 3.53 | $3.60 | 647 |
| 2026-05-14 | 3.53 | $3.60 | 1645 |
| 2026-05-13 | 3.52 | $3.63 | 2700 |
| 2026-05-12 | 3.50 | $3.50 | 525 |
| 2026-05-11 | 3.51 | $3.53 | 2349 |
| 2026-05-08 | 3.52 | $3.50 | 1647 |
| 2026-05-07 | 3.53 | $3.60 | 2400 |
| 2026-05-06 | 3.53 | $3.55 | 5507 |
| 2026-05-05 | 3.54 | $3.74 | 2158 |
| 2026-05-04 | 3.50 | $3.48 | 4418 |
| 2026-05-01 | 3.52 | $3.51 | 10800 |
| 2026-04-30 | 3.54 | $3.65 | 2300 |
| 2026-04-29 | 3.52 | $3.33 | 2807 |
| 2026-04-28 | 3.58 | $3.43 | 3300 |
| 2026-04-27 | 3.62 | $3.55 | 7343 |
| 2026-04-24 | 3.65 | $3.63 | 3500 |
| 2026-04-23 | 3.66 | $3.44 | 7530 |
| 2026-04-22 | 3.71 | $3.69 | 2000 |
| 2026-04-21 | 3.72 | $3.78 | 2100 |
| 2026-04-20 | 3.72 | $3.75 | 500 |
| 2026-04-17 | 3.72 | $3.76 | 4003 |
| 2026-04-16 | 3.71 | $3.62 | 2300 |
| 2026-04-15 | 3.74 | $3.66 | 1222 |
| 2026-04-14 | 3.77 | $3.65 | 12249 |
| 2026-04-13 | 3.79 | $3.75 | 1406 |
| 2026-04-10 | 3.81 | $3.75 | 1320 |
| 2026-04-09 | 3.83 | $3.81 | 1623 |
| 2026-04-08 | 3.83 | $3.95 | — |
| 2026-04-07 | 3.81 | $3.95 | — |
| 2026-04-06 | 3.78 | $3.95 | 1600 |
| 2026-04-02 | 3.76 | $3.88 | 1424 |
| 2026-04-01 | 3.74 | $3.95 | 6453 |
| 2026-03-31 | 3.70 | $3.60 | 64900 |
| 2026-03-30 | 3.73 | $3.77 | 4100 |
| 2026-03-27 | 3.74 | $3.79 | 1237 |
| 2026-03-26 | 3.74 | $3.86 | 4043 |
| 2026-03-25 | 3.72 | $3.81 | 700 |
| 2026-03-24 | 3.72 | $3.70 | 1300 |
| 2026-03-23 | 3.73 | $3.80 | 2504 |
| 2026-03-20 | 3.73 | $3.70 | 1733 |
| 2026-03-19 | 3.75 | $3.69 | 2200 |
| 2026-03-18 | 3.78 | $3.74 | 1900 |
| 2026-03-17 | 3.80 | $3.74 | 3100 |
| 2026-03-16 | 3.83 | $3.61 | 3102 |
| 2026-03-13 | 3.89 | $3.74 | 3100 |
| 2026-03-12 | 3.93 | $3.75 | 2341 |
| 2026-03-11 | 3.98 | $3.85 | 57832 |
| 2026-03-10 | 4.01 | $3.86 | 900 |
| 2026-03-09 | 4.04 | $3.95 | 7545 |
| 2026-03-06 | 4.07 | $3.89 | 1700 |
| 2026-03-05 | 4.10 | $3.79 | 1016 |
| 2026-03-04 | 4.17 | $3.88 | 6127 |
| 2026-03-03 | 4.23 | $3.88 | 12813 |
| 2026-03-02 | 4.29 | $4.06 | 1200 |
| 2026-02-27 | 4.33 | $4.21 | 5600 |
| 2026-02-26 | 4.35 | $4.21 | 312 |
| 2026-02-25 | 4.36 | $4.35 | 4600 |
| 2026-02-24 | 4.35 | $4.35 | 730 |
| 2026-02-23 | 4.33 | $4.25 | 1800 |
| 2026-02-20 | 4.33 | $4.40 | 2237 |
| 2026-02-19 | 4.30 | $4.39 | 600 |
| 2026-02-18 | 4.26 | $4.39 | 3900 |
| 2026-02-17 | 4.22 | $4.22 | 600 |
| 2026-02-13 | 4.21 | $4.26 | 400 |
| 2026-02-12 | 4.18 | $4.26 | 1818 |
| 2026-02-11 | 4.15 | $4.32 | 600 |
| 2026-02-10 | 4.10 | $4.25 | — |
| 2026-02-09 | 4.06 | $4.25 | 1300 |
| 2026-02-06 | 4.01 | $4.12 | 1813 |
| 2026-02-05 | 3.98 | $4.20 | 50300 |
| 2026-02-04 | 3.93 | $4.11 | 8500 |
| 2026-02-03 | 3.89 | $3.96 | 4400 |
| 2026-02-02 | 3.88 | $3.83 | 8400 |
| 2026-01-30 | 3.89 | $3.91 | 2700 |
| 2026-01-29 | 3.88 | $3.80 | 200 |
| 2026-01-28 | 3.90 | $3.89 | 1 |
| 2026-01-27 | 3.90 | $3.89 | 645 |
| 2026-01-26 | 3.90 | $3.99 | 900 |
| 2026-01-23 | 3.88 | $3.85 | 17617 |
| 2026-01-22 | 3.88 | $3.88 | 1300 |
| 2026-01-21 | 3.88 | $3.82 | 11161 |
| 2026-01-20 | 3.89 | $3.86 | 1623 |
| 2026-01-16 | 3.90 | $3.76 | 504 |
| 2026-01-15 | 3.93 | $3.88 | 1200 |
| 2026-01-14 | 3.93 | $3.87 | 200 |
| 2026-01-13 | 3.94 | $3.99 | 1 |
| 2026-01-12 | 3.92 | $3.99 | 1400 |
| 2026-01-09 | 3.91 | $3.90 | 700 |
| 2026-01-08 | 3.90 | $3.92 | 735 |
| 2026-01-07 | 3.90 | $3.93 | 627 |
| 2026-01-06 | 3.88 | $3.99 | 712 |
| 2026-01-05 | 3.86 | $3.97 | 167300 |
| 2026-01-02 | 3.83 | $3.85 | 1100 |
| 2025-12-31 | 3.83 | $3.89 | 1500 |
| 2025-12-30 | 3.82 | $3.83 | 1500 |
| 2025-12-29 | 3.81 | $3.73 | 1500 |
| 2025-12-26 | 3.83 | $3.89 | 1500 |
| 2025-12-24 | 3.82 | $3.89 | 400 |
| 2025-12-23 | 3.80 | $3.84 | 1700 |
| 2025-12-22 | 3.79 | $3.84 | 7003 |
| 2025-12-19 | 3.79 | $3.93 | 6900 |
| 2025-12-18 | 3.76 | $3.87 | 1600 |
| 2025-12-17 | 3.74 | $3.78 | 6900 |
| 2025-12-16 | 3.73 | $3.76 | 1840 |
| 2025-12-15 | 3.73 | $3.70 | 2700 |
| 2025-12-12 | 3.74 | $3.70 | 2131 |
| 2025-12-11 | 3.76 | $3.66 | 2700 |
| 2025-12-10 | 3.78 | $3.60 | 7000 |
| 2025-12-09 | 3.82 | $3.72 | 9210 |
| 2025-12-08 | 3.85 | $3.78 | 6900 |
| 2025-12-05 | 3.86 | $3.78 | 1324 |
| 2025-12-04 | 3.88 | $3.80 | 8844 |
| 2025-12-03 | 3.89 | $3.95 | 6807 |
| 2025-12-02 | 3.88 | $3.86 | 6912 |
| 2025-12-01 | 3.88 | $3.90 | 7500 |
| 2025-11-28 | 3.87 | $3.99 | 1049 |
| 2025-11-26 | 3.85 | $3.80 | 1049 |
| 2025-11-25 | 3.86 | $3.89 | 5600 |
| 2025-11-24 | 3.85 | $3.99 | 8517 |
| 2025-11-21 | 3.82 | $3.84 | 25700 |
| 2025-11-20 | 3.82 | $3.72 | 1947 |
| 2025-11-19 | 3.84 | $3.84 | 6300 |
| 2025-11-18 | 3.84 | $3.90 | 6329 |
| 2025-11-17 | 3.83 | $3.85 | 4300 |
| 2025-11-14 | 3.83 | $3.74 | 500 |
| 2025-11-13 | 3.84 | $3.95 | 400 |
| 2025-11-12 | 3.82 | $3.87 | 432 |
| 2025-11-11 | 3.81 | $3.95 | 1300 |
| 2025-11-10 | 3.79 | $3.93 | 1000 |
| 2025-11-07 | 3.76 | $3.80 | 12100 |
| 2025-11-06 | 3.76 | $3.78 | 2539 |
| 2025-11-05 | 3.76 | $3.91 | 3647 |
| 2025-11-04 | 3.73 | $3.84 | 110100 |
| 2025-11-03 | 3.71 | $3.74 | 2328 |
| 2025-10-31 | 3.72 | $3.72 | 1628 |
| 2025-10-30 | 3.73 | $3.60 | 20209 |
| 2025-10-29 | 3.76 | $3.70 | 28826 |
| 2025-10-28 | 3.78 | $3.80 | 300 |
| 2025-10-27 | 3.78 | $3.80 | 2100 |
| 2025-10-24 | 3.79 | $3.86 | 25626 |
| 2025-10-23 | 3.78 | $3.86 | 19426 |
| 2025-10-22 | 3.77 | $3.75 | 7525 |
| 2025-10-21 | 3.78 | $3.87 | 74600 |
| 2025-10-20 | 3.77 | $3.75 | 8116 |
| 2025-10-17 | 3.79 | $3.80 | 1900 |
| 2025-10-16 | 3.80 | $3.75 | 4900 |
| 2025-10-15 | 3.81 | $3.75 | 1520 |
| 2025-10-14 | 3.84 | $3.71 | 15500 |
| 2025-10-13 | 3.87 | $3.75 | 27100 |
| 2025-10-10 | 3.90 | $3.95 | 17249 |
| 2025-10-09 | 3.90 | $3.82 | 3517 |
| 2025-10-08 | 3.92 | $3.86 | 1647 |
| 2025-10-07 | 3.94 | $3.80 | 21000 |
| 2025-10-06 | 3.97 | $3.80 | 15825 |
| 2025-10-03 | 4.01 | $3.99 | 1308 |
| 2025-10-02 | 4.02 | $3.97 | 11345 |
| 2025-10-01 | 4.03 | $4.00 | 200 |
| 2025-09-30 | 4.04 | $4.00 | 23614 |
| 2025-09-29 | 4.04 | $4.00 | 600 |
| 2025-09-26 | 4.05 | $4.03 | 300 |
| 2025-09-25 | 4.06 | $3.96 | 5807 |
| 2025-09-24 | 4.07 | $4.07 | 2139 |
| 2025-09-23 | 4.07 | $4.09 | — |
| 2025-09-22 | 4.07 | $4.09 | 800 |
| 2025-09-19 | 4.06 | $3.99 | — |
| 2025-09-18 | 4.07 | $3.99 | 200 |
| 2025-09-17 | 4.09 | $4.11 | 407 |
| 2025-09-16 | 4.08 | $4.06 | 2024 |
| 2025-09-15 | 4.08 | $4.07 | 391 |
| 2025-09-12 | 4.08 | $3.98 | 236 |
| 2025-09-11 | 4.09 | $3.98 | 700 |
| 2025-09-10 | 4.11 | $4.20 | 900 |
| 2025-09-09 | 4.09 | $4.11 | — |
| 2025-09-08 | 4.08 | $4.11 | — |
| 2025-09-05 | 4.06 | $4.11 | — |
| 2025-09-04 | 4.05 | $4.11 | 3400 |
| 2025-09-03 | 4.03 | $4.09 | 500 |
| 2025-09-02 | 4.02 | $4.01 | 300 |
| 2025-08-29 | 4.02 | $3.88 | 15700 |
| 2025-08-28 | 4.05 | $4.05 | 500 |
| 2025-08-27 | 4.04 | $4.01 | — |
| 2025-08-26 | 4.04 | $4.01 | 345 |
| 2025-08-25 | 4.05 | $4.03 | — |
| 2025-08-22 | 4.05 | $4.03 | 837 |
| 2025-08-21 | 4.04 | $4.02 | 9300 |
| 2025-08-20 | 4.04 | $3.88 | 9300 |
| 2025-08-19 | 4.07 | $4.15 | 9300 |
| 2025-08-18 | 4.05 | $4.15 | — |
| 2025-08-15 | 4.02 | $4.15 | 14200 |
| 2025-08-14 | 3.99 | $4.02 | — |
| 2025-08-13 | 3.98 | $4.02 | 9600 |
| 2025-08-12 | 3.96 | $3.96 | 1100 |
| 2025-08-11 | 3.96 | $4.02 | 400 |
| 2025-08-08 | 3.95 | $4.01 | 905 |
| 2025-08-07 | 3.93 | $3.89 | 628 |
| 2025-08-06 | 3.94 | $3.98 | 3622 |
| 2025-08-05 | 3.93 | $4.03 | 1300 |
| 2025-08-04 | 3.90 | $3.91 | 300 |
| 2025-08-01 | 3.90 | $3.84 | 1505 |
| 2025-07-31 | 3.91 | $3.83 | 4300 |
| 2025-07-30 | 3.93 | $3.78 | 5400 |
| 2025-07-29 | 3.96 | $3.94 | 1200 |
| 2025-07-28 | 3.96 | $3.99 | 298 |
| 2025-07-25 | 3.95 | $4.00 | 300 |
| 2025-07-24 | 3.94 | $3.77 | 1607 |
| 2025-07-23 | 3.97 | $4.15 | 3000 |
| 2025-07-22 | 3.93 | $3.81 | 215 |
| 2025-07-21 | 3.95 | $3.91 | 2400 |
| 2025-07-18 | 3.95 | $3.96 | 100 |
| 2025-07-17 | 3.94 | $3.89 | 200 |
| 2025-07-16 | 3.95 | $4.02 | 214 |
| 2025-07-15 | 3.93 | $3.92 | 814 |
| 2025-07-14 | 3.93 | $4.03 | 231 |
| 2025-07-11 | 3.90 | $4.03 | 25440 |
| 2025-07-10 | 3.87 | $4.05 | 28100 |
| 2025-07-09 | 3.83 | $4.00 | 4011 |
| 2025-07-08 | 3.80 | $3.70 | 2 |
| 2025-07-07 | 3.82 | $3.70 | 2 |
| 2025-07-03 | 3.84 | $3.70 | 1705 |
| 2025-07-02 | 3.87 | $4.05 | 228 |
| 2025-07-01 | 3.84 | $3.83 | 600 |
| 2025-06-30 | 3.84 | $3.91 | 44 |
| 2025-06-27 | 3.82 | $3.91 | 3713 |
| 2025-06-26 | 3.80 | $3.91 | 341 |
| 2025-06-25 | 3.78 | $3.91 | 213 |
| 2025-06-24 | 3.76 | $3.76 | 2 |
| 2025-06-23 | 3.76 | $3.76 | 4500 |
| 2025-06-20 | 3.77 | $3.74 | 3112 |
| 2025-06-18 | 3.78 | $3.65 | — |
| 2025-06-17 | 3.81 | $3.65 | — |
| 2025-06-16 | 3.84 | $3.65 | — |
| 2025-06-13 | 3.88 | $3.65 | — |
| 2025-06-12 | 3.93 | $3.65 | 349 |
| 2025-06-11 | 3.99 | $4.00 | 112 |
| 2025-06-10 | 3.98 | $4.00 | 99 |
| 2025-06-09 | 3.97 | $4.00 | — |
| 2025-06-06 | 3.95 | $4.00 | — |
| 2025-06-05 | 3.94 | $4.00 | — |
| 2025-06-04 | 3.92 | $4.00 | 809 |
| 2025-06-03 | 3.89 | $3.86 | 2036 |
| 2025-06-02 | 3.90 | $3.91 | — |
| 2025-05-30 | 3.89 | $3.91 | 228 |
| 2025-05-29 | 3.88 | $3.74 | 2300 |
| 2025-05-28 | 3.91 | $3.92 | — |
| 2025-05-27 | 3.90 | $3.92 | 1100 |
| 2025-05-23 | 3.89 | $3.92 | 317 |
| 2025-05-22 | 3.88 | $3.86 | 1600 |
| 2025-05-21 | 3.87 | $3.87 | 114 |
| 2025-05-20 | 3.87 | $3.90 | 10 |
| 2025-05-19 | 3.86 | $3.90 | — |
| 2025-05-16 | 3.85 | $3.90 | 9424 |
| 2025-05-15 | 3.83 | $3.88 | 10 |
| 2025-05-14 | 3.81 | $3.88 | 118 |
| 2025-05-13 | 3.80 | $3.82 | 929 |
| 2025-05-12 | 3.79 | $3.86 | 1211 |
| 2025-05-09 | 3.77 | $3.88 | — |
| 2025-05-08 | 3.75 | $3.88 | 1400 |
| 2025-05-07 | 3.72 | $3.87 | 8600 |
| 2025-05-06 | 3.69 | $3.72 | 24 |
| 2025-05-05 | 3.69 | $3.72 | 200 |
| 2025-05-02 | 3.69 | $3.60 | — |
| 2025-05-01 | 3.71 | $3.60 | — |
| 2025-04-30 | 3.73 | $3.60 | 205 |
| 2025-04-29 | 3.76 | $3.85 | 6608 |
| 2025-04-28 | 3.74 | $3.69 | 400 |
| 2025-04-25 | 3.75 | $3.75 | — |
| 2025-04-24 | 3.75 | $3.75 | 200 |
| 2025-04-23 | 3.76 | $3.79 | 2 |
| 2025-04-22 | 3.75 | $3.79 | 4700 |
| 2025-04-21 | 3.74 | $3.86 | 10234 |
| 2025-04-17 | 3.72 | $3.80 | 5800 |
| 2025-04-16 | 3.70 | $3.69 | — |
| 2025-04-15 | 3.71 | $3.69 | — |
| 2025-04-14 | 3.71 | $3.69 | 1304 |
| 2025-04-11 | 3.72 | $3.70 | — |
| 2025-04-10 | 3.73 | $3.70 | 3700 |
| 2025-04-09 | 3.74 | $3.70 | 2700 |
| 2025-04-08 | 3.75 | $3.70 | 248 |
| 2025-04-07 | 3.76 | $3.59 | 7600 |
| 2025-04-04 | 3.79 | $3.81 | 300 |
| 2025-04-03 | 3.79 | $3.64 | 448 |
| 2025-04-02 | 3.82 | $3.82 | 3141 |
| 2025-04-01 | 3.82 | $3.81 | 100 |
| 2025-03-31 | 3.82 | $3.81 | 100 |
| 2025-03-28 | 3.82 | $3.81 | 306 |
| 2025-03-27 | 3.82 | $3.81 | 400 |
| 2025-03-26 | 3.82 | $3.84 | 402 |
| 2025-03-25 | 3.81 | $3.84 | 3 |
| 2025-03-24 | 3.80 | $3.84 | 305 |
| 2025-03-21 | 3.79 | $3.79 | 5 |
| 2025-03-20 | 3.79 | $3.79 | 7 |
| 2025-03-19 | 3.79 | $3.79 | 1300 |
| 2025-03-18 | 3.79 | $3.80 | 12 |
| 2025-03-17 | 3.79 | $3.80 | 12 |
| 2025-03-14 | 3.78 | $3.80 | — |
| 2025-03-13 | 3.78 | $3.80 | 2 |
| 2025-03-12 | 3.77 | $3.80 | 2 |
| 2025-03-11 | 3.77 | $3.80 | 618 |
| 2025-03-10 | 3.76 | $3.79 | 8300 |
| 2025-03-07 | 3.75 | $3.70 | 10223 |
| 2025-03-06 | 3.76 | $3.89 | 5129 |
| 2025-03-05 | 3.74 | $3.85 | 400 |
| 2025-03-04 | 3.71 | $3.55 | — |
| 2025-03-03 | 3.75 | $3.55 | 2400 |
| 2025-02-28 | 3.79 | $3.50 | 1322 |
| 2025-02-27 | 3.85 | $3.86 | — |
| 2025-02-26 | 3.85 | $3.86 | 317 |
| 2025-02-25 | 3.84 | $3.90 | 621 |
| 2025-02-24 | 3.82 | $3.78 | 419 |
| 2025-02-21 | 3.82 | $3.78 | 419 |
| 2025-02-20 | 3.83 | $3.90 | 419 |
| 2025-02-19 | 3.81 | $3.91 | 629 |
| 2025-02-18 | 3.78 | $3.80 | 1208 |
| 2025-02-14 | 3.78 | $3.77 | — |
| 2025-02-13 | 3.78 | $3.77 | 235 |
| 2025-02-12 | 3.77 | $3.77 | 809 |
| 2025-02-11 | 3.77 | $3.76 | 300 |
| 2025-02-10 | 3.77 | $3.91 | 606 |
| 2025-02-07 | 3.74 | $3.56 | 600 |
| 2025-02-06 | 3.77 | $3.94 | 224 |
| 2025-02-05 | 3.74 | $3.78 | 627 |
| 2025-02-04 | 3.72 | $3.94 | 1703 |
| 2025-02-03 | 3.68 | $3.73 | 810 |
| 2025-01-31 | 3.67 | $3.79 | 235 |
| 2025-01-30 | 3.64 | $3.79 | 1900 |
| 2025-01-29 | 3.61 | $3.71 | 538 |
| 2025-01-28 | 3.60 | $3.70 | 1729 |
| 2025-01-27 | 3.58 | $3.63 | 535 |
| 2025-01-24 | 3.58 | $3.60 | 700 |
| 2025-01-23 | 3.58 | $3.63 | 1100 |
| 2025-01-22 | 3.58 | $3.63 | 1807 |
| 2025-01-21 | 3.58 | $3.56 | 2000 |
| 2025-01-17 | 3.59 | $3.56 | 2200 |
| 2025-01-16 | 3.61 | $3.63 | 831 |
| 2025-01-15 | 3.61 | $3.58 | 400 |
| 2025-01-14 | 3.62 | $3.58 | 3400 |
| 2025-01-13 | 3.64 | $3.61 | 8600 |
| 2025-01-10 | 3.66 | $3.66 | 6944 |
| 2025-01-08 | 3.66 | $3.63 | 300 |
| 2025-01-07 | 3.68 | $3.68 | 500 |
| 2025-01-06 | 3.68 | $3.67 | 1510 |
| 2025-01-03 | 3.69 | $3.68 | 3100 |
| 2025-01-02 | 3.70 | $3.61 | 3100 |
| 2024-12-31 | 3.72 | $3.63 | 700 |
| 2024-12-30 | 3.75 | $3.67 | 3800 |
| 2024-12-27 | 3.77 | $3.75 | 4300 |
| 2024-12-26 | 3.78 | $3.62 | 3306 |
| 2024-12-24 | 3.82 | $3.72 | 150 |
| 2024-12-23 | 3.84 | $3.72 | 7011 |
| 2024-12-20 | 3.86 | $3.75 | 2747 |
| 2024-12-19 | 3.89 | $3.83 | 7227 |
| 2024-12-18 | 3.90 | $3.74 | 1123 |
| 2024-12-17 | 3.93 | $4.04 | 200 |
| 2024-12-16 | 3.90 | $4.04 | 400 |
| 2024-12-13 | 3.87 | $3.87 | 600 |
| 2024-12-12 | 3.86 | $3.96 | 448 |
| 2024-12-11 | 3.84 | $3.98 | 1000 |
| 2024-12-10 | 3.81 | $3.84 | 1200 |
| 2024-12-09 | 3.81 | $3.78 | 800 |
| 2024-12-06 | 3.81 | $3.80 | 630 |
| 2024-12-05 | 3.82 | $3.95 | 300 |
| 2024-12-04 | 3.79 | $3.80 | 931 |
| 2024-12-03 | 3.79 | $3.86 | 540 |
| 2024-12-02 | 3.78 | $3.82 | 1400 |
| 2024-11-29 | 3.77 | $3.76 | 200 |
| 2024-11-27 | 3.78 | $3.76 | 200 |
| 2024-11-26 | 3.78 | $3.76 | 220 |
| 2024-11-25 | 3.79 | $3.88 | 23543 |
| 2024-11-22 | 3.78 | $3.79 | 1200 |
| 2024-11-21 | 3.78 | $3.75 | 1427 |
| 2024-11-20 | 3.79 | $3.71 | 3200 |
| 2024-11-19 | 3.81 | $3.98 | 200 |
| 2024-11-18 | 3.78 | $3.98 | 505 |
| 2024-11-15 | 3.74 | $3.75 | 2100 |
| 2024-11-14 | 3.74 | $3.74 | 4008 |
| 2024-11-13 | 3.75 | $3.73 | 500 |
| 2024-11-12 | 3.77 | $3.81 | 416 |
| 2024-11-11 | 3.76 | $3.70 | 9300 |
| 2024-11-08 | 3.78 | $3.78 | 17500 |
| 2024-11-07 | 3.79 | $3.74 | 300 |
| 2024-11-06 | 3.81 | $3.86 | — |
| 2024-11-05 | 3.81 | $3.86 | 300 |
| 2024-11-04 | 3.80 | $3.86 | 800 |
| 2024-11-01 | 3.80 | $3.71 | 600 |
| 2024-10-31 | 3.82 | $3.90 | 1778 |
| 2024-10-30 | 3.82 | $3.90 | 300 |
| 2024-10-29 | 3.81 | $3.74 | 1778 |
| 2024-10-28 | 3.83 | $3.85 | 1778 |
| 2024-10-25 | 3.83 | $3.78 | 2534 |
| 2024-10-24 | 3.85 | $3.80 | 2500 |
| 2024-10-23 | 3.87 | $3.80 | 3000 |
| 2024-10-22 | 3.89 | $3.85 | 400 |
| 2024-10-21 | 3.91 | $3.65 | 8500 |
| 2024-10-18 | 3.97 | $3.95 | — |
| 2024-10-17 | 3.98 | $3.95 | 1307 |
| 2024-10-16 | 3.99 | $3.93 | 625 |
| 2024-10-15 | 4.00 | $3.94 | 900 |
| 2024-10-14 | 4.01 | $3.90 | — |
| 2024-10-11 | 4.04 | $3.90 | 100 |
| 2024-10-10 | 4.07 | $3.90 | 200 |
| 2024-10-09 | 4.10 | $3.90 | 117 |
| 2024-10-08 | 4.14 | $4.06 | 226 |
| 2024-10-07 | 4.15 | $4.20 | 1172 |
| 2024-10-04 | 4.14 | $4.00 | 1300 |
| 2024-10-03 | 4.16 | $4.01 | 228 |
| 2024-10-02 | 4.19 | $4.00 | 514 |
| 2024-10-01 | 4.22 | $4.22 | 2100 |
| 2024-09-30 | 4.21 | $4.22 | 2100 |
| 2024-09-27 | 4.19 | $4.10 | 1532 |
| 2024-09-26 | 4.20 | $4.26 | 2223 |
| 2024-09-25 | 4.17 | $4.13 | — |
| 2024-09-24 | 4.17 | $4.13 | 700 |
| 2024-09-23 | 4.17 | $4.30 | 1711 |
| 2024-09-20 | 4.13 | $4.21 | 6000 |
| 2024-09-19 | 4.10 | $4.15 | 1 |
| 2024-09-18 | 4.08 | $4.15 | 2200 |
| 2024-09-17 | 4.06 | $4.17 | 1701 |
| 2024-09-16 | 4.02 | $4.01 | — |
| 2024-09-13 | 4.02 | $4.01 | — |
| 2024-09-12 | 4.01 | $4.01 | — |
| 2024-09-11 | 4.01 | $4.01 | 1 |
| 2024-09-10 | 4.00 | $4.01 | — |
| 2024-09-09 | 3.99 | $4.01 | 200 |
| 2024-09-06 | 3.98 | $3.98 | 10200 |
| 2024-09-05 | 3.97 | $4.00 | 800 |
| 2024-09-04 | 3.96 | $3.76 | 6403 |
| 2024-09-03 | 3.99 | $4.04 | 10100 |
| 2024-08-30 | 3.97 | $4.04 | 3512 |
| 2024-08-29 | 3.95 | $4.00 | 1200 |
| 2024-08-28 | 3.93 | $4.06 | 200 |
| 2024-08-27 | 3.89 | $4.06 | — |
| 2024-08-26 | 3.85 | $4.06 | 201 |
| 2024-08-23 | 3.81 | $3.96 | 201 |
| 2024-08-22 | 3.77 | $3.96 | 700 |
| 2024-08-21 | 3.73 | $3.67 | 100 |
| 2024-08-20 | 3.75 | $3.80 | 4019 |
| 2024-08-19 | 3.74 | $3.72 | 900 |
| 2024-08-16 | 3.75 | $3.70 | 1200 |
| 2024-08-15 | 3.76 | $3.66 | 4205 |
| 2024-08-14 | 3.78 | $3.76 | 300 |
| 2024-08-13 | 3.78 | $3.76 | 300 |
| 2024-08-12 | 3.79 | $3.76 | 715 |
| 2024-08-09 | 3.79 | $3.95 | 17646 |
| 2024-08-08 | 3.76 | $3.75 | 300 |
| 2024-08-07 | 3.76 | $3.75 | 300 |
| 2024-08-06 | 3.77 | $3.75 | 300 |
| 2024-08-05 | 3.77 | $3.75 | 2900 |
| 2024-08-02 | 3.78 | $3.66 | 820 |
| 2024-08-01 | 3.80 | $3.75 | 700 |
| 2024-07-31 | 3.81 | $3.84 | 4400 |
| 2024-07-30 | 3.80 | $3.82 | 1100 |
| 2024-07-29 | 3.80 | $3.85 | 1600 |
| 2024-07-26 | 3.78 | $3.81 | 100 |
| 2024-07-25 | 3.78 | $3.81 | 700 |
| 2024-07-24 | 3.77 | $3.68 | 3200 |
| 2024-07-23 | 3.79 | $3.82 | 1200 |
| 2024-07-22 | 3.79 | $3.80 | 2017 |
| 2024-07-19 | 3.78 | $3.80 | 706 |
| 2024-07-18 | 3.78 | $3.83 | 457 |
| 2024-07-17 | 3.77 | $3.87 | 1230 |
| 2024-07-16 | 3.75 | $3.79 | 322 |
| 2024-07-15 | 3.74 | $3.79 | 256 |
| 2024-07-12 | 3.73 | $3.77 | 745 |
| 2024-07-11 | 3.73 | $3.80 | 782 |
| 2024-07-10 | 3.71 | $3.78 | 539 |
| 2024-07-09 | 3.70 | $3.87 | 444 |
| 2024-07-08 | 3.67 | $3.73 | 227 |
| 2024-07-05 | 3.67 | $3.76 | 420 |
| 2024-07-03 | 3.66 | $3.74 | 3045 |
| 2024-07-02 | 3.65 | $3.61 | 771 |
| 2024-07-01 | 3.66 | $3.66 | 993 |
| 2024-06-28 | 3.67 | $3.73 | 1647 |
| 2024-06-27 | 3.67 | $3.68 | 7360 |
| 2024-06-26 | 3.68 | $3.66 | 312 |
| 2024-06-25 | 3.69 | $3.69 | 1493 |
| 2024-06-24 | 3.70 | $3.61 | 1386 |
| 2024-06-21 | 3.73 | $3.69 | 435 |
| 2024-06-20 | 3.75 | $3.70 | 2006 |
| 2024-06-18 | 3.76 | $3.74 | 1907 |
| 2024-06-17 | 3.78 | $3.78 | 908 |
| 2024-06-14 | 3.78 | $3.71 | 5924 |
| 2024-06-13 | 3.80 | $3.75 | 1214 |
| 2024-06-12 | 3.82 | $3.75 | 775 |
| 2024-06-11 | 3.84 | $3.80 | 1511 |
| 2024-06-10 | 3.85 | $3.87 | 391 |
| 2024-06-07 | 3.86 | $3.90 | 381 |
| 2024-06-06 | 3.85 | $3.81 | 115 |
| 2024-06-05 | 3.86 | $3.85 | 1705 |
| 2024-06-04 | 3.87 | $3.93 | 641 |
| 2024-06-03 | 3.86 | $3.88 | 9732 |
| 2024-05-31 | 3.86 | $3.83 | 3347 |
| 2024-05-30 | 3.88 | $3.83 | 1293 |
| 2024-05-29 | 3.89 | $3.79 | 17551 |
| 2024-05-28 | 3.92 | $3.94 | 4813 |
| 2024-05-24 | 3.92 | $4.00 | 109 |
| 2024-05-23 | 3.90 | $3.97 | 579 |
| 2024-05-22 | 3.89 | $3.95 | 252 |
| 2024-05-21 | 3.88 | $3.96 | 898 |
| 2024-05-20 | 3.87 | $3.91 | 1306 |
| 2024-05-17 | 3.87 | $4.00 | 2530 |
| 2024-05-16 | 3.85 | $3.87 | 2328 |
| 2024-05-15 | 3.86 | $3.84 | 995 |
| 2024-05-14 | 3.87 | $3.99 | 667 |
| 2024-05-13 | 3.85 | $3.89 | 5605 |
| 2024-05-10 | 3.85 | $3.84 | 4718 |
| 2024-05-09 | 3.87 | $3.95 | 5245 |
| 2024-05-08 | 3.86 | $3.87 | 281706 |
| 2024-05-07 | 3.87 | $4.03 | 57975 |
| 2024-05-06 | 3.84 | $3.90 | 563 |
| 2024-05-03 | 3.84 | $3.86 | 10668 |
| 2024-05-02 | 3.85 | $3.91 | 1757 |
| 2024-05-01 | 3.86 | $3.76 | 411 |
| 2024-04-30 | 3.89 | $3.87 | 3460 |
| 2024-04-29 | 3.91 | $3.88 | 2993 |
| 2024-04-26 | 3.93 | $3.85 | 1577 |
| 2024-04-25 | 3.96 | $3.86 | 2032 |
| 2024-04-24 | 3.99 | $4.01 | 620 |
| 2024-04-22 | 4.00 | $3.96 | 374 |
| 2024-04-19 | 4.02 | $3.85 | 20505 |
| 2024-04-18 | 4.06 | $4.12 | 532 |
| 2024-04-17 | 4.06 | $3.85 | 1160 |
| 2024-04-15 | 4.11 | $4.11 | 708 |
| 2024-04-10 | 4.12 | $4.14 | 246 |
| 2024-04-09 | 4.12 | $4.09 | 1222 |
| 2024-04-05 | 4.14 | $4.00 | 10348 |
| 2024-04-04 | 4.17 | $4.07 | 165 |
| 2024-04-03 | 4.20 | $4.10 | 1312 |
| 2024-04-02 | 4.23 | $4.13 | 269 |
| 2024-04-01 | 4.25 | $4.23 | 587 |
| 2024-03-28 | 4.26 | $4.20 | 2102 |
| 2024-03-27 | 4.27 | $4.26 | 200 |
| 2024-03-26 | 4.27 | $4.20 | 626 |
| 2024-03-21 | 4.29 | $4.27 | 1453 |
| 2024-03-19 | 4.29 | $4.30 | 762 |
| 2024-03-18 | 4.29 | $4.34 | 267 |
| 2024-03-15 | 4.28 | $4.33 | 205 |
| 2024-03-14 | 4.27 | $4.45 | 3701 |
| 2024-03-12 | 4.24 | $4.22 | 5826 |
| 2024-03-11 | 4.25 | $4.21 | 2726 |
| 2024-03-08 | 4.26 | $4.25 | 533 |
| 2024-03-07 | 4.26 | $4.29 | 461 |
| 2024-03-06 | 4.26 | $4.23 | 49282 |
| 2024-03-05 | 4.27 | $4.20 | 1894 |
| 2024-03-04 | 4.28 | $4.30 | 318 |
| 2024-03-01 | 4.28 | $4.30 | 147 |
| 2024-02-29 | 4.28 | $4.26 | 1754 |
| 2024-02-26 | 4.28 | $4.26 | 1199 |
| 2024-02-23 | 4.29 | $4.22 | 235 |
| 2024-02-22 | 4.31 | $4.30 | 1093 |
| 2024-02-21 | 4.31 | $4.27 | 460 |
| 2024-02-20 | 4.32 | $4.08 | 208 |
| 2024-02-16 | 4.37 | $4.45 | 302 |
| 2024-02-15 | 4.35 | $4.25 | — |
| 2024-02-14 | 4.37 | $4.25 | 189 |
| 2024-02-13 | 4.40 | $4.39 | 251 |
| 2024-02-12 | 4.39 | $4.32 | — |
| 2024-02-09 | 4.41 | $4.32 | 7341 |
| 2024-02-08 | 4.42 | $4.35 | 450 |
| 2024-02-07 | 4.43 | $4.33 | 1902 |
| 2024-02-06 | 4.44 | $4.43 | 1221 |
| 2024-02-05 | 4.44 | $4.44 | 45931 |
| 2024-02-02 | 4.43 | $4.39 | 11650 |
| 2024-02-01 | 4.43 | $4.57 | 7435 |
| 2024-01-31 | 4.39 | $4.60 | 15019 |
| 2024-01-30 | 4.34 | $4.36 | 509 |
| 2024-01-29 | 4.34 | $4.39 | 2257 |
| 2024-01-26 | 4.32 | $4.29 | 267 |
| 2024-01-25 | 4.32 | $4.33 | 138 |
| 2024-01-24 | 4.32 | $4.32 | 1840 |
| 2024-01-23 | 4.31 | $4.32 | — |
| 2024-01-22 | 4.31 | $4.32 | 1148 |
| 2024-01-19 | 4.30 | $4.26 | 679 |
| 2024-01-18 | 4.31 | $4.27 | 11058 |
| 2024-01-17 | 4.31 | $4.22 | 483 |
| 2024-01-16 | 4.32 | $4.31 | 308 |
| 2024-01-12 | 4.32 | $4.35 | 2519 |
| 2024-01-11 | 4.31 | $4.27 | — |
| 2024-01-10 | 4.31 | $4.27 | 52011 |
| 2024-01-09 | 4.32 | $4.44 | 3951 |
| 2024-01-08 | 4.28 | $4.30 | 890 |
| 2024-01-05 | 4.28 | $4.25 | — |
| 2024-01-04 | 4.28 | $4.25 | 13123 |
| 2024-01-03 | 4.28 | $4.30 | 6759 |
| 2024-01-02 | 4.27 | $4.24 | 2575 |
| 2023-12-29 | 4.27 | $4.25 | 2409 |
| 2023-12-28 | 4.27 | $4.25 | 8281 |
| 2023-12-27 | 4.27 | $4.27 | — |
| 2023-12-26 | 4.26 | $4.27 | 353 |
| 2023-12-22 | 4.25 | $4.26 | 8327 |
| 2023-12-21 | 4.24 | $4.24 | 19714 |
| 2023-12-20 | 4.24 | $4.19 | 4762 |
| 2023-12-19 | 4.24 | $4.18 | 1193 |
| 2023-12-18 | 4.25 | $4.28 | 700 |
| 2023-12-15 | 4.24 | $4.27 | 3006 |
| 2023-12-14 | 4.23 | $4.25 | 496 |
| 2023-12-13 | 4.22 | $4.24 | 8711 |
| 2023-12-12 | 4.20 | $4.25 | — |
| 2023-12-11 | 4.19 | $4.25 | 272 |
| 2023-12-08 | 4.17 | $4.14 | 449 |
| 2023-12-07 | 4.17 | $4.32 | 7483 |
| 2023-12-06 | 4.14 | $4.18 | 881 |
| 2023-12-05 | 4.12 | $4.10 | 9996 |
| 2023-12-04 | 4.13 | $4.18 | 7566 |
| 2023-12-01 | 4.11 | $3.98 | 45586 |
| 2023-11-30 | 4.14 | $4.11 | 272 |
| 2023-11-29 | 4.14 | $4.11 | — |
| 2023-11-28 | 4.14 | $4.11 | 16102 |
| 2023-11-27 | 4.14 | $4.16 | 620 |
| 2023-11-24 | 4.14 | $4.24 | — |
| 2023-11-22 | 4.11 | $4.24 | 2067 |
| 2023-11-21 | 4.08 | $4.21 | — |
| 2023-11-20 | 4.05 | $4.21 | 2717 |
| 2023-11-17 | 4.02 | $4.05 | — |
| 2023-11-16 | 4.01 | $4.05 | 1404 |
| 2023-11-15 | 4.00 | $4.11 | 5800 |
| 2023-11-14 | 3.98 | $4.10 | 6193 |
| 2023-11-13 | 3.96 | $4.11 | 5399 |
| 2023-11-10 | 3.93 | $4.01 | 1505 |
| 2023-11-09 | 3.92 | $4.02 | 1107 |
| 2023-11-08 | 3.91 | $4.01 | 6380 |
| 2023-11-07 | 3.90 | $3.98 | 8977 |
| 2023-11-06 | 3.89 | $4.09 | 23300 |
| 2023-11-03 | 3.85 | $4.04 | 8039 |
| 2023-11-02 | 3.83 | $4.00 | 12972 |
| 2023-11-01 | 3.81 | $3.86 | 650 |
| 2023-10-31 | 3.81 | $3.94 | 26070 |
| 2023-10-30 | 3.80 | $3.91 | 729 |
| 2023-10-27 | 3.80 | $3.76 | 2104 |
| 2023-10-26 | 3.82 | $3.89 | 1857 |
| 2023-10-25 | 3.83 | $3.83 | 231000 |
| 2023-10-24 | 3.85 | $3.78 | — |
| 2023-10-23 | 3.88 | $3.78 | 1148 |
| 2023-10-20 | 3.92 | $3.90 | — |
| 2023-10-19 | 3.95 | $3.90 | 343 |
| 2023-10-18 | 3.97 | $3.85 | 4188 |
| 2023-10-17 | 4.02 | $4.08 | — |
| 2023-10-16 | 4.02 | $4.08 | 432 |
| 2023-10-13 | 4.03 | $4.15 | 647 |
| 2023-10-12 | 4.02 | $3.92 | 18801 |
| 2023-10-11 | 4.06 | $4.10 | 237 |
| 2023-10-10 | 4.06 | $4.07 | 238 |
| 2023-10-09 | 4.08 | $4.10 | 9319 |
| 2023-10-06 | 4.09 | $4.04 | 8233 |
| 2023-10-05 | 4.12 | $4.13 | 472 |
| 2023-10-04 | 4.14 | $3.98 | 330 |
| 2023-10-03 | 4.19 | $3.95 | 1066 |
| 2023-10-02 | 4.26 | $4.14 | 3764 |
| 2023-09-29 | 4.30 | $4.10 | 3637 |
| 2023-09-28 | 4.35 | $4.20 | 2222 |
| 2023-09-27 | 4.39 | $4.46 | 1110 |
| 2023-09-26 | 4.39 | $4.31 | 3182 |
| 2023-09-25 | 4.41 | $4.55 | 795 |
| 2023-09-22 | 4.39 | $4.26 | 430 |
| 2023-09-21 | 4.43 | $4.50 | 214 |
| 2023-09-20 | 4.42 | $4.25 | 100 |
| 2023-09-19 | 4.47 | $4.25 | 250 |
| 2023-09-18 | 4.52 | $4.47 | 4775 |
| 2023-09-15 | 4.54 | $4.23 | 18215 |
| 2023-09-14 | 4.61 | $4.69 | — |
| 2023-09-13 | 4.59 | $4.69 | — |
| 2023-09-12 | 4.57 | $4.69 | — |
| 2023-09-11 | 4.55 | $4.69 | 216 |
| 2023-09-08 | 4.52 | $4.43 | 4419 |
| 2023-09-07 | 4.54 | $4.60 | 260 |
| 2023-09-06 | 4.54 | $4.50 | 1582 |
| 2023-09-05 | 4.55 | $4.50 | 108 |
| 2023-09-01 | 4.56 | $4.55 | 339 |
| 2023-08-31 | 4.57 | $4.71 | 17428 |
| 2023-08-30 | 4.55 | $4.64 | 659 |
| 2023-08-29 | 4.53 | $4.50 | — |
| 2023-08-28 | 4.55 | $4.50 | — |
| 2023-08-25 | 4.56 | $4.50 | 966 |
| 2023-08-24 | 4.58 | $4.61 | 138 |
| 2023-08-23 | 4.58 | $4.72 | 2000 |
| 2023-08-22 | 4.55 | $4.50 | 3610 |
| 2023-08-21 | 4.57 | $4.41 | 2619 |
| 2023-08-18 | 4.61 | $4.50 | — |
| 2023-08-17 | 4.64 | $4.50 | 578 |
| 2023-08-16 | 4.67 | $4.66 | 4387 |
| 2023-08-15 | 4.68 | $4.56 | 10500 |
| 2023-08-14 | 4.71 | $4.56 | 851 |
| 2023-08-11 | 4.74 | $4.68 | — |
| 2023-08-10 | 4.75 | $4.68 | 100 |
| 2023-08-09 | 4.76 | $4.68 | 412 |
| 2023-08-08 | 4.78 | $4.84 | — |
| 2023-08-07 | 4.76 | $4.84 | 3479 |
| 2023-08-04 | 4.74 | $4.60 | — |
| 2023-08-03 | 4.77 | $4.60 | 809 |
| 2023-08-02 | 4.80 | $4.60 | 7017 |
| 2023-08-01 | 4.83 | $4.68 | 107 |
| 2023-07-31 | 4.86 | $4.93 | 100 |
| 2023-07-28 | 4.83 | $4.93 | 444 |
| 2023-07-27 | 4.80 | $4.80 | 2703 |
| 2023-07-26 | 4.80 | $4.79 | — |
| 2023-07-25 | 4.79 | $4.79 | 124 |
| 2023-07-24 | 4.78 | $4.74 | — |
| 2023-07-21 | 4.79 | $4.74 | 15400 |
| 2023-07-20 | 4.79 | $4.67 | 2601 |
| 2023-07-19 | 4.81 | $4.75 | 100 |
| 2023-07-18 | 4.81 | $4.75 | — |
| 2023-07-17 | 4.81 | $4.75 | 5729 |
| 2023-07-14 | 4.81 | $4.66 | 2401 |
| 2023-07-13 | 4.83 | $4.83 | — |
| 2023-07-12 | 4.82 | $4.83 | 614 |
| 2023-07-11 | 4.80 | $4.81 | 147 |
| 2023-07-10 | 4.78 | $4.77 | 874 |
| 2023-07-07 | 4.77 | $4.80 | 6050 |
| 2023-07-06 | 4.76 | $4.76 | 139 |
| 2023-07-05 | 4.74 | $4.72 | — |
| 2023-07-03 | 4.73 | $4.72 | 249 |
| 2023-06-30 | 4.72 | $4.80 | 2329 |
| 2023-06-29 | 4.69 | $4.75 | 153 |
| 2023-06-28 | 4.67 | $4.78 | 2129 |
| 2023-06-27 | 4.64 | $4.71 | 12900 |
| 2023-06-26 | 4.61 | $4.66 | — |
| 2023-06-23 | 4.59 | $4.66 | 119 |
| 2023-06-22 | 4.56 | $4.66 | — |
| 2023-06-21 | 4.54 | $4.66 | 5765 |
| 2023-06-20 | 4.50 | $4.52 | 470 |
| 2023-06-16 | 4.49 | $4.55 | — |
| 2023-06-15 | 4.47 | $4.55 | — |
| 2023-06-14 | 4.45 | $4.55 | 2515 |
| 2023-06-13 | 4.43 | $4.49 | 1213 |
| 2023-06-12 | 4.41 | $4.41 | — |
| 2023-06-09 | 4.41 | $4.41 | 23132 |
| 2023-06-08 | 4.41 | $4.43 | 574 |
| 2023-06-07 | 4.40 | $4.38 | — |
| 2023-06-06 | 4.40 | $4.38 | — |
| 2023-06-05 | 4.41 | $4.38 | 236 |
| 2023-06-02 | 4.41 | $4.44 | 3248 |
| 2023-06-01 | 4.40 | $4.35 | 3941 |
| 2023-05-31 | 4.40 | $4.38 | — |
| 2023-05-30 | 4.41 | $4.38 | — |
| 2023-05-26 | 4.41 | $4.38 | 1350 |
| 2023-05-25 | 4.41 | $4.30 | 208 |
| 2023-05-24 | 4.43 | $4.37 | 1133 |
| 2023-05-23 | 4.44 | $4.44 | 1974 |
| 2023-05-22 | 4.43 | $4.46 | 308 |
| 2023-05-19 | 4.42 | $4.44 | 1206 |
| 2023-05-18 | 4.41 | $4.40 | — |
| 2023-05-17 | 4.40 | $4.40 | 3531 |
| 2023-05-16 | 4.40 | $4.40 | — |
| 2023-05-15 | 4.39 | $4.40 | 179 |
| 2023-05-12 | 4.38 | $4.41 | 250 |
| 2023-05-11 | 4.37 | $4.45 | 10464 |
| 2023-05-10 | 4.35 | $4.42 | 117 |
| 2023-05-09 | 4.33 | $4.39 | 1059 |
| 2023-05-08 | 4.32 | $4.42 | 5890 |
| 2023-05-05 | 4.29 | $4.24 | — |
| 2023-05-04 | 4.30 | $4.24 | 270 |
| 2023-05-03 | 4.31 | $4.38 | 200 |
| 2023-05-02 | 4.29 | $4.23 | 233 |
| 2023-05-01 | 4.31 | $4.28 | 5355 |
| 2023-04-28 | 4.31 | $4.29 | 1049 |
| 2023-04-27 | 4.31 | $4.39 | 543 |
| 2023-04-26 | 4.29 | $4.33 | — |
| 2023-04-25 | 4.28 | $4.33 | 13230 |
| 2023-04-24 | 4.26 | $4.33 | 6418 |
| 2023-04-21 | 4.25 | $4.28 | 7936 |
| 2023-04-20 | 4.24 | $4.30 | 2755 |
| 2023-04-19 | 4.23 | $4.26 | 3128 |
| 2023-04-18 | 4.22 | $4.10 | 796 |
| 2023-04-17 | 4.25 | $4.18 | 304 |
| 2023-04-14 | 4.26 | $4.18 | 200 |
| 2023-04-13 | 4.27 | $4.19 | 2509 |
| 2023-04-12 | 4.29 | $4.18 | 413 |
| 2023-04-11 | 4.31 | $4.30 | 382 |
| 2023-04-10 | 4.31 | $4.17 | 998 |
| 2023-04-06 | 4.33 | $4.37 | — |
| 2023-04-05 | 4.32 | $4.37 | — |
| 2023-04-04 | 4.30 | $4.37 | — |
| 2023-04-03 | 4.28 | $4.37 | — |
| 2023-03-31 | 4.25 | $4.37 | 12350 |
| 2023-03-30 | 4.23 | $4.31 | 101 |
| 2023-03-29 | 4.21 | $4.27 | — |
| 2023-03-28 | 4.19 | $4.27 | 910 |
| 2023-03-27 | 4.18 | $4.21 | 909 |
| 2023-03-24 | 4.17 | $4.25 | 535 |
| 2023-03-23 | 4.15 | $4.20 | 543 |
| 2023-03-22 | 4.15 | $4.22 | — |
| 2023-03-21 | 4.13 | $4.22 | 100 |
| 2023-03-20 | 4.12 | $4.22 | 835 |
| 2023-03-17 | 4.10 | $4.13 | 341 |
| 2023-03-16 | 4.10 | $4.15 | 147 |
| 2023-03-15 | 4.09 | $4.02 | 1240 |
| 2023-03-14 | 4.12 | $4.13 | 2800 |
| 2023-03-13 | 4.12 | $4.19 | 100 |
| 2023-03-10 | 4.11 | $4.19 | 287 |
| 2023-03-09 | 4.10 | $4.12 | — |
| 2023-03-08 | 4.10 | $4.12 | 320 |
| 2023-03-07 | 4.10 | $4.25 | 105 |
| 2023-03-06 | 4.08 | $4.10 | 3354 |
| 2023-03-03 | 4.08 | $4.13 | 2345 |
| 2023-03-02 | 4.08 | $4.04 | 709 |
| 2023-03-01 | 4.10 | $4.06 | 3052 |
| 2023-02-28 | 4.12 | $4.09 | 1609 |
| 2023-02-27 | 4.13 | $4.13 | 546 |
| 2023-02-24 | 4.14 | $4.01 | — |
| 2023-02-23 | 4.18 | $4.01 | 250 |
| 2023-02-22 | 4.22 | $4.05 | 153 |
| 2023-02-21 | 4.26 | $4.18 | — |
| 2023-02-17 | 4.29 | $4.18 | 506 |
| 2023-02-16 | 4.31 | $4.14 | 146 |
| 2023-02-15 | 4.35 | $4.26 | 1600 |
| 2023-02-14 | 4.36 | $4.26 | 491 |
| 2023-02-13 | 4.38 | $4.26 | 2159 |
| 2023-02-10 | 4.41 | $4.31 | 863 |
| 2023-02-09 | 4.42 | $4.40 | 1450 |
| 2023-02-08 | 4.42 | $4.33 | — |
| 2023-02-07 | 4.44 | $4.33 | 364 |
| 2023-02-06 | 4.45 | $4.34 | 2231 |
| 2023-02-03 | 4.47 | $4.45 | 2148 |
| 2023-02-02 | 4.46 | $4.49 | 665 |
| 2023-02-01 | 4.45 | $4.48 | — |
| 2023-01-31 | 4.43 | $4.48 | — |
| 2023-01-30 | 4.42 | $4.48 | 905 |
| 2023-01-27 | 4.40 | $4.44 | 818 |
| 2023-01-26 | 4.38 | $4.40 | — |
| 2023-01-25 | 4.37 | $4.40 | — |
| 2023-01-24 | 4.35 | $4.40 | 971 |
| 2023-01-23 | 4.34 | $4.41 | — |
| 2023-01-20 | 4.32 | $4.41 | 1038 |
| 2023-01-19 | 4.29 | $4.34 | 4293 |
| 2023-01-18 | 4.28 | $4.33 | — |
| 2023-01-17 | 4.26 | $4.33 | — |
| 2023-01-13 | 4.25 | $4.33 | 1181 |
| 2023-01-12 | 4.23 | $4.20 | 3503 |
| 2023-01-11 | 4.23 | $4.15 | 2816 |
| 2023-01-10 | 4.25 | $4.26 | 679 |
| 2023-01-09 | 4.24 | $4.21 | 903 |
| 2023-01-06 | 4.25 | $4.22 | 9849 |
| 2023-01-05 | 4.25 | $4.12 | 6103 |
| 2023-01-04 | 4.28 | $4.25 | — |
| 2023-01-03 | 4.28 | $4.25 | — |
| 2022-12-30 | 4.28 | $4.25 | 173 |
| 2022-12-29 | 4.28 | $4.26 | 1425 |
| 2022-12-28 | 4.28 | $4.21 | 367 |
| 2022-12-27 | 4.28 | $4.34 | 116 |
| 2022-12-23 | 4.27 | $4.22 | 2455 |
| 2022-12-22 | 4.27 | $4.24 | 216 |
| 2022-12-21 | 4.27 | $4.29 | 2603 |
| 2022-12-20 | 4.26 | $4.27 | 1229 |
| 2022-12-19 | 4.25 | $4.20 | 1493 |
| 2022-12-16 | 4.26 | $4.15 | — |
| 2022-12-15 | 4.27 | $4.15 | 1163 |
| 2022-12-14 | 4.29 | $4.28 | 1500 |
| 2022-12-13 | 4.28 | $4.29 | 6832 |
| 2022-12-12 | 4.27 | $4.26 | — |
| 2022-12-09 | 4.27 | $4.26 | — |
| 2022-12-08 | 4.26 | $4.26 | — |
| 2022-12-07 | 4.25 | $4.26 | 1649 |
| 2022-12-06 | 4.24 | $4.20 | 1039 |
| 2022-12-05 | 4.24 | $4.24 | — |
| 2022-12-02 | 4.22 | $4.24 | 837 |
| 2022-12-01 | 4.21 | $4.29 | 203 |
| 2022-11-30 | 4.19 | $4.22 | 773 |
| 2022-11-29 | 4.17 | $4.22 | 460 |
| 2022-11-28 | 4.15 | $4.20 | 846 |
| 2022-11-25 | 4.13 | $4.17 | 846 |
| 2022-11-23 | 4.12 | $4.17 | 491 |
| 2022-11-22 | 4.10 | $4.07 | — |
| 2022-11-21 | 4.10 | $4.07 | 1903 |
| 2022-11-18 | 4.10 | $4.13 | 100 |
| 2022-11-17 | 4.09 | $4.13 | 10112 |
| 2022-11-16 | 4.07 | $4.01 | — |
| 2022-11-15 | 4.08 | $4.01 | 125 |
| 2022-11-14 | 4.09 | $4.06 | 155 |
| 2022-11-11 | 4.09 | $4.01 | 552 |
| 2022-11-10 | 4.09 | $4.16 | 3137 |
| 2022-11-09 | 4.07 | $4.03 | 204 |
| 2022-11-08 | 4.07 | $4.08 | 2116 |
| 2022-11-07 | 4.06 | $4.12 | 10550 |
| 2022-11-04 | 4.04 | $4.13 | 1183 |
| 2022-11-03 | 4.02 | $4.04 | 1814 |
| 2022-11-02 | 4.01 | $4.09 | 430 |
| 2022-11-01 | 3.98 | $4.02 | 2538 |
| 2022-10-31 | 3.97 | $4.01 | 293 |
| 2022-10-28 | 3.95 | $3.96 | 7353 |
| 2022-10-27 | 3.95 | $3.94 | 3766 |
| 2022-10-26 | 3.94 | $3.96 | 1115 |
| 2022-10-25 | 3.94 | $3.96 | 391 |
| 2022-10-24 | 3.93 | $3.90 | 3115 |
| 2022-10-21 | 3.93 | $3.94 | 3287 |
| 2022-10-20 | 3.92 | $3.96 | 2818 |
| 2022-10-19 | 3.91 | $3.91 | 3081 |
| 2022-10-18 | 3.90 | $3.88 | 378 |
| 2022-10-17 | 3.90 | $3.90 | 2073 |
| 2022-10-14 | 3.90 | $3.79 | 1662 |
| 2022-10-13 | 3.92 | $3.95 | 9414 |
| 2022-10-12 | 3.91 | $4.02 | 5502 |
| 2022-10-11 | 3.88 | $4.01 | 569 |
| 2022-10-10 | 3.85 | $3.85 | — |
| 2022-10-07 | 3.84 | $3.85 | 244 |
| 2022-10-06 | 3.84 | $3.85 | — |
| 2022-10-05 | 3.83 | $3.85 | 1898 |
| 2022-10-04 | 3.83 | $3.87 | 275 |
| 2022-10-03 | 3.82 | $3.80 | 525 |
| 2022-09-30 | 3.82 | $3.77 | 879 |
| 2022-09-29 | 3.83 | $3.77 | 966 |
| 2022-09-28 | 3.84 | $3.88 | 3224 |
| 2022-09-27 | 3.83 | $3.81 | 2184 |
| 2022-09-26 | 3.83 | $3.78 | 3088 |
| 2022-09-23 | 3.84 | $3.83 | 2404 |
| 2022-09-22 | 3.84 | $3.86 | 3018 |
| 2022-09-21 | 3.83 | $3.80 | 213 |
| 2022-09-20 | 3.83 | $3.83 | 801 |
| 2022-09-19 | 3.83 | $3.86 | 3642 |
| 2022-09-16 | 3.82 | $3.88 | 100 |
| 2022-09-15 | 3.80 | $3.88 | 3566 |
| 2022-09-14 | 3.78 | $3.79 | — |
| 2022-09-13 | 3.78 | $3.79 | 736 |
| 2022-09-12 | 3.78 | $3.88 | 216 |
| 2022-09-09 | 3.76 | $3.71 | 182 |
| 2022-09-08 | 3.77 | $3.73 | 2105 |
| 2022-09-07 | 3.77 | $3.64 | 3083 |
| 2022-09-06 | 3.80 | $3.68 | 1576 |
| 2022-09-02 | 3.82 | $3.76 | 1886 |
| 2022-09-01 | 3.83 | $3.82 | 4798 |
| 2022-08-31 | 3.83 | $3.84 | 376 |
| 2022-08-30 | 3.83 | $3.80 | 1608 |
| 2022-08-29 | 3.83 | $3.81 | 906 |
| 2022-08-26 | 3.82 | $3.80 | 1228 |
| 2022-08-25 | 3.83 | $3.84 | 366 |
| 2022-08-24 | 3.82 | $3.83 | 1305 |
| 2022-08-23 | 3.81 | $3.86 | 1384 |
| 2022-08-22 | 3.79 | $3.70 | 947 |
| 2022-08-19 | 3.81 | $3.73 | 949 |
| 2022-08-18 | 3.82 | $3.78 | 652 |
| 2022-08-17 | 3.82 | $3.82 | 1145 |
| 2022-08-16 | 3.81 | $3.91 | 789 |
| 2022-08-15 | 3.79 | $3.82 | 159 |
| 2022-08-12 | 3.78 | $3.84 | 1041 |
| 2022-08-11 | 3.76 | $3.78 | 100 |
| 2022-08-10 | 3.75 | $3.78 | 100 |
| 2022-08-09 | 3.74 | $3.78 | — |
| 2022-08-08 | 3.72 | $3.78 | 2324 |
| 2022-08-05 | 3.71 | $3.81 | 207 |
| 2022-08-04 | 3.68 | $3.78 | 288 |
| 2022-08-03 | 3.66 | $3.81 | 4087 |
| 2022-08-02 | 3.63 | $3.83 | 595 |
| 2022-08-01 | 3.59 | $3.88 | 7883 |
| 2022-07-29 | 3.53 | $3.64 | 4836 |
| 2022-07-28 | 3.51 | $3.53 | 465 |
| 2022-07-27 | 3.51 | $3.57 | 851 |
| 2022-07-26 | 3.51 | $3.56 | 822 |
| 2022-07-25 | 3.51 | $3.55 | 346 |
| 2022-07-22 | 3.51 | $3.51 | 1653 |
| 2022-07-21 | 3.52 | $3.51 | 1908 |
| 2022-07-20 | 3.53 | $3.40 | 443 |
| 2022-07-19 | 3.56 | $3.67 | 2514 |
| 2022-07-18 | 3.55 | $3.64 | 10713 |
| 2022-07-15 | 3.54 | $3.50 | 2683 |
| 2022-07-14 | 3.56 | $3.46 | 14958 |
| 2022-07-13 | 3.59 | $3.58 | 278 |
| 2022-07-12 | 3.60 | $3.58 | 813 |
| 2022-07-11 | 3.61 | $3.68 | 1137 |
| 2022-07-08 | 3.61 | $3.61 | 447 |
| 2022-07-07 | 3.62 | $3.64 | 2600 |
| 2022-07-06 | 3.62 | $3.59 | 362 |
| 2022-07-05 | 3.64 | $3.58 | 959 |
| 2022-07-01 | 3.66 | $3.67 | 875 |
| 2022-06-30 | 3.66 | $3.59 | 3045 |
| 2022-06-29 | 3.69 | $3.70 | 9547 |
| 2022-06-28 | 3.69 | $3.69 | 540 |
| 2022-06-27 | 3.70 | $3.77 | 521 |
| 2022-06-24 | 3.70 | $3.61 | 861 |
| 2022-06-23 | 3.72 | $3.78 | 2268 |
| 2022-06-22 | 3.72 | $3.63 | 1297 |
| 2022-06-21 | 3.75 | $3.74 | 14111 |
| 2022-06-17 | 3.76 | $3.60 | 357 |
| 2022-06-16 | 3.80 | $3.68 | 2288 |
| 2022-06-15 | 3.83 | $3.74 | 2251 |
| 2022-06-14 | 3.85 | $3.74 | 3580 |
| 2022-06-13 | 3.88 | $3.85 | 3067 |
| 2022-06-10 | 3.88 | $3.79 | 2144 |
| 2022-06-09 | 3.91 | $3.88 | — |
| 2022-06-08 | 3.91 | $3.88 | — |
| 2022-06-07 | 3.92 | $3.88 | 926 |
| 2022-06-06 | 3.93 | $4.04 | 528 |
| 2022-06-03 | 3.91 | $3.87 | 1929 |
| 2022-06-02 | 3.91 | $3.88 | 6528 |
| 2022-06-01 | 3.92 | $3.91 | 820 |
| 2022-05-31 | 3.92 | $3.97 | 6560 |
| 2022-05-27 | 3.92 | $4.17 | 4990 |
| 2022-05-26 | 3.86 | $4.03 | 3198 |
| 2022-05-25 | 3.83 | $3.88 | — |
| 2022-05-24 | 3.83 | $3.88 | 980 |
| 2022-05-23 | 3.82 | $3.89 | — |
| 2022-05-20 | 3.81 | $3.89 | 715 |
| 2022-05-19 | 3.80 | $3.79 | 1059 |
| 2022-05-18 | 3.81 | $3.78 | 4605 |
| 2022-05-17 | 3.83 | $3.84 | 400 |
| 2022-05-16 | 3.83 | $3.83 | 2379 |
| 2022-05-13 | 3.84 | $3.84 | 2000 |
| 2022-05-12 | 3.85 | $3.78 | 1540 |
| 2022-05-11 | 3.87 | $3.79 | 5292 |
| 2022-05-10 | 3.90 | $3.75 | 2400 |
| 2022-05-09 | 3.93 | $3.77 | 5218 |
| 2022-05-06 | 3.97 | $4.12 | — |
| 2022-05-05 | 3.94 | $4.12 | 29124 |
| 2022-05-04 | 3.91 | $4.17 | 31068 |
| 2022-05-03 | 3.86 | $3.94 | 1290 |
| 2022-05-02 | 3.86 | $3.88 | 4753 |
| 2022-04-29 | 3.86 | $3.95 | 5336 |
| 2022-04-28 | 3.85 | $3.95 | 36261 |
| 2022-04-27 | 3.85 | $3.80 | 4524 |
| 2022-04-26 | 3.87 | $3.80 | 3846 |
| 2022-04-25 | 3.89 | $3.80 | 6737 |
| 2022-04-22 | 3.92 | $3.88 | 4021 |
| 2022-04-21 | 3.94 | $3.93 | 18855 |
| 2022-04-20 | 3.95 | $3.93 | 1693 |
| 2022-04-19 | 3.97 | $3.95 | 743 |
| 2022-04-18 | 3.98 | $4.05 | 1550 |
| 2022-04-14 | 3.98 | $4.06 | 556 |
| 2022-04-13 | 3.97 | $3.90 | 1588 |
| 2022-04-12 | 3.99 | $3.87 | 2109 |
| 2022-04-11 | 4.03 | $3.86 | 6750 |
| 2022-04-08 | 4.07 | $3.96 | 566 |
| 2022-04-07 | 4.10 | $4.04 | 2644 |
| 2022-04-06 | 4.12 | $4.09 | 2571 |
| 2022-04-05 | 4.13 | $4.14 | 344 |
| 2022-04-04 | 4.14 | $4.20 | 3073 |
| 2022-04-01 | 4.13 | $4.11 | 5225 |
| 2022-03-31 | 4.14 | $4.13 | 6844 |
| 2022-03-30 | 4.14 | $4.06 | 319 |
| 2022-03-29 | 4.16 | $4.28 | 731 |
| 2022-03-28 | 4.14 | $4.25 | 520 |
| 2022-03-25 | 4.12 | $4.10 | 1369 |
| 2022-03-24 | 4.14 | $4.14 | 1484 |
| 2022-03-23 | 4.14 | $4.03 | 18725 |
| 2022-03-22 | 4.17 | $4.17 | 1405 |
| 2022-03-21 | 4.18 | $4.27 | — |
| 2022-03-18 | 4.16 | $4.27 | 1295 |
| 2022-03-17 | 4.14 | $4.31 | — |
| 2022-03-16 | 4.12 | $4.31 | 3045 |
| 2022-03-15 | 4.08 | $4.20 | 640 |
| 2022-03-14 | 4.07 | $4.05 | 1568 |
| 2022-03-11 | 4.09 | $4.08 | 449 |
| 2022-03-10 | 4.10 | $3.96 | 1086 |
| 2022-03-09 | 4.14 | $4.03 | 5996 |
| 2022-03-08 | 4.18 | $3.87 | 3075 |
| 2022-03-07 | 4.25 | $3.80 | 14594 |
| 2022-03-04 | 4.35 | $4.19 | 3108 |
| 2022-03-03 | 4.38 | $4.37 | 3745 |
| 2022-03-02 | 4.39 | $4.18 | — |
| 2022-03-01 | 4.43 | $4.18 | 10000 |
| 2022-02-28 | 4.48 | $4.38 | 8642 |
| 2022-02-25 | 4.49 | $4.52 | 1691 |
| 2022-02-24 | 4.48 | $4.17 | 3890 |
| 2022-02-23 | 4.54 | $4.49 | 2699 |
| 2022-02-22 | 4.54 | $4.41 | 555 |
| 2022-02-18 | 4.56 | $4.48 | 1700 |
| 2022-02-17 | 4.56 | $4.60 | 1982 |
| 2022-02-16 | 4.54 | $4.58 | 301 |
| 2022-02-15 | 4.52 | $4.56 | 6201 |
| 2022-02-14 | 4.49 | $4.55 | — |
| 2022-02-11 | 4.47 | $4.55 | 9780 |
| 2022-02-10 | 4.44 | $4.52 | 267 |
| 2022-02-09 | 4.42 | $4.61 | 237 |
| 2022-02-08 | 4.37 | $4.52 | 4152 |
| 2022-02-07 | 4.33 | $4.48 | 3017 |
| 2022-02-04 | 4.29 | $4.44 | 10454 |
| 2022-02-03 | 4.25 | $4.43 | 8589 |
| 2022-02-02 | 4.21 | $4.30 | 961 |
| 2022-02-01 | 4.20 | $4.55 | 8300 |
| 2022-01-31 | 4.12 | $3.98 | 323 |
| 2022-01-28 | 4.16 | $4.18 | — |
| 2022-01-27 | 4.16 | $4.18 | 1272 |
| 2022-01-26 | 4.15 | $4.20 | — |
| 2022-01-25 | 4.15 | $4.20 | 5380 |
| 2022-01-24 | 4.14 | $4.19 | 2038 |
| 2022-01-21 | 4.14 | $4.28 | 425 |
| 2022-01-20 | 4.11 | $4.08 | 333 |
| 2022-01-19 | 4.12 | $4.10 | — |
| 2022-01-18 | 4.13 | $4.10 | 1626 |
| 2022-01-14 | 4.15 | $4.21 | 5604 |
| 2022-01-13 | 4.14 | $4.31 | 2068 |
| 2022-01-12 | 4.11 | $4.16 | — |
| 2022-01-11 | 4.11 | $4.16 | 2173 |
| 2022-01-10 | 4.11 | $4.05 | 612 |
| 2022-01-07 | 4.13 | $4.05 | 410 |
| 2022-01-06 | 4.16 | $4.05 | 1807 |
| 2022-01-05 | 4.19 | $4.30 | — |
| 2022-01-04 | 4.17 | $4.30 | 2963 |
| 2022-01-03 | 4.15 | $4.19 | 626 |
| 2021-12-31 | 4.16 | $4.18 | 1909 |
| 2021-12-30 | 4.16 | $4.32 | 7114 |
| 2021-12-29 | 4.14 | $4.24 | 742 |
| 2021-12-28 | 4.13 | $4.16 | 825 |
| 2021-12-27 | 4.13 | $4.33 | — |
| 2021-12-23 | 4.10 | $4.33 | 3302 |
| 2021-12-22 | 4.07 | $4.16 | 1260 |
| 2021-12-21 | 4.07 | $4.10 | 21290 |
| 2021-12-20 | 4.09 | $4.14 | 3271 |
| 2021-12-17 | 4.09 | $4.14 | 682 |
| 2021-12-16 | 4.10 | $4.29 | 1227 |
| 2021-12-15 | 4.08 | $4.13 | 691 |
| 2021-12-14 | 4.10 | $4.12 | 1841 |
| 2021-12-13 | 4.12 | $4.21 | 787 |
| 2021-12-10 | 4.12 | $4.16 | 509 |
| 2021-12-09 | 4.13 | $4.28 | 1863 |
| 2021-12-08 | 4.13 | $4.27 | 5434 |
| 2021-12-07 | 4.13 | $4.25 | 1138 |
| 2021-12-06 | 4.13 | $4.13 | 2820 |
| 2021-12-03 | 4.16 | $4.08 | 1550 |
| 2021-12-02 | 4.20 | $3.97 | 10095 |
| 2021-12-01 | 4.28 | $3.90 | 5810 |
| 2021-11-30 | 4.38 | $4.00 | 52113 |
| 2021-11-29 | 4.49 | $4.03 | 6465 |
| 2021-11-26 | 4.60 | $4.12 | 2955 |
| 2021-11-24 | 4.71 | $4.46 | 8684 |
| 2021-11-23 | 4.77 | $4.61 | 1344 |
| 2021-11-22 | 4.81 | $4.71 | 1547 |
| 2021-11-19 | 4.84 | $4.75 | 304 |
| 2021-11-18 | 4.86 | $4.76 | 2801 |
| 2021-11-17 | 4.88 | $4.75 | 2940 |
| 2021-11-16 | 4.90 | $4.91 | 709 |
| 2021-11-15 | 4.90 | $4.92 | 2048 |
| 2021-11-12 | 4.90 | $4.91 | 64555 |
| 2021-11-11 | 4.89 | $4.92 | 2512 |
| 2021-11-10 | 4.88 | $4.96 | 2793 |
| 2021-11-09 | 4.86 | $5.07 | 2461 |
| 2021-11-08 | 4.82 | $5.00 | 823 |
| 2021-11-05 | 4.79 | $5.00 | 1378 |
| 2021-11-04 | 4.74 | $4.84 | 1878 |
| 2021-11-03 | 4.73 | $4.79 | 552 |
| 2021-11-02 | 4.72 | $4.76 | 2615 |
| 2021-11-01 | 4.73 | $4.67 | 2963 |
| 2021-10-29 | 4.75 | $4.63 | 1049 |
| 2021-10-28 | 4.78 | $4.68 | 4815 |
| 2021-10-27 | 4.80 | $4.82 | 1528 |
| 2021-10-26 | 4.81 | $4.64 | 2622 |
| 2021-10-25 | 4.85 | $4.80 | 2287 |
| 2021-10-22 | 4.86 | $4.72 | — |
| 2021-10-21 | 4.89 | $4.72 | 1363 |
| 2021-10-20 | 4.93 | $4.81 | 3935 |
| 2021-10-19 | 4.95 | $4.74 | 2962 |
| 2021-10-18 | 5.00 | $4.87 | 1839 |
| 2021-10-15 | 5.02 | $4.91 | 602 |
| 2021-10-14 | 5.04 | $4.83 | 660 |
| 2021-10-13 | 5.08 | $4.91 | 918 |
| 2021-10-12 | 5.10 | $4.93 | 916 |
| 2021-10-11 | 5.13 | $5.08 | 60435 |
| 2021-10-08 | 5.12 | $4.95 | 889 |
| 2021-10-07 | 5.15 | $5.08 | 623 |
| 2021-10-06 | 5.15 | $5.09 | 2604 |
| 2021-10-05 | 5.14 | $5.34 | 50001 |
| 2021-10-04 | 5.09 | $5.26 | 27186 |
| 2021-10-01 | 5.03 | $5.19 | 1823 |
| 2021-09-30 | 4.99 | $5.06 | 100 |
| 2021-09-29 | 4.96 | $5.06 | — |
| 2021-09-28 | 4.93 | $5.06 | 689 |
| 2021-09-27 | 4.90 | $5.10 | 18196 |
| 2021-09-24 | 4.85 | $4.89 | — |
| 2021-09-23 | 4.83 | $4.89 | — |
| 2021-09-22 | 4.82 | $4.89 | 220 |
| 2021-09-21 | 4.80 | $4.89 | 1683 |
| 2021-09-20 | 4.77 | $4.66 | 5021 |
| 2021-09-17 | 4.80 | $4.71 | 107 |
| 2021-09-16 | 4.81 | $4.71 | 291 |
| 2021-09-15 | 4.83 | $4.85 | — |
| 2021-09-14 | 4.82 | $4.85 | 1866 |
| 2021-09-13 | 4.80 | $4.85 | — |
| 2021-09-10 | 4.79 | $4.85 | — |
| 2021-09-09 | 4.77 | $4.85 | — |
| 2021-09-08 | 4.75 | $4.85 | 1397 |
| 2021-09-07 | 4.73 | $4.85 | 210 |
| 2021-09-03 | 4.70 | $4.70 | 100 |
| 2021-09-02 | 4.70 | $4.70 | 3245 |
| 2021-09-01 | 4.70 | $4.72 | 338 |
| 2021-08-31 | 4.70 | $4.80 | — |
| 2021-08-30 | 4.68 | $4.80 | 3097 |
| 2021-08-27 | 4.65 | $4.80 | 443 |
| 2021-08-26 | 4.62 | $4.80 | 1448 |
| 2021-08-25 | 4.59 | $4.64 | 681 |
| 2021-08-24 | 4.59 | $4.68 | 1411 |
| 2021-08-23 | 4.57 | $4.59 | 1041 |
| 2021-08-20 | 4.58 | $4.52 | 245 |
| 2021-08-19 | 4.60 | $4.60 | 941 |
| 2021-08-18 | 4.60 | $4.65 | — |
| 2021-08-17 | 4.60 | $4.65 | 354 |
| 2021-08-16 | 4.59 | $4.66 | 2041 |
| 2021-08-13 | 4.59 | $4.66 | 389 |
| 2021-08-12 | 4.58 | $4.71 | 3553 |
| 2021-08-11 | 4.56 | $4.78 | 2131 |
| 2021-08-10 | 4.53 | $4.54 | — |
| 2021-08-09 | 4.54 | $4.54 | — |
| 2021-08-06 | 4.56 | $4.54 | 1405 |
| 2021-08-05 | 4.57 | $4.50 | 1601 |
| 2021-08-04 | 4.60 | $4.58 | 1169 |
| 2021-08-03 | 4.62 | $4.55 | 8410 |
| 2021-08-02 | 4.64 | $4.72 | 1390 |
| 2021-07-30 | 4.64 | $4.74 | 53951 |
| 2021-07-29 | 4.63 | $4.64 | — |
| 2021-07-28 | 4.64 | $4.64 | — |
| 2021-07-27 | 4.65 | $4.64 | 60000 |
| 2021-07-26 | 4.67 | $4.64 | 1514 |
| 2021-07-23 | 4.69 | $4.65 | 17470 |
| 2021-07-22 | 4.71 | $4.61 | 94687 |
| 2021-07-21 | 4.75 | $4.64 | 915 |
| 2021-07-20 | 4.78 | $4.61 | 100 |
| 2021-07-19 | 4.83 | $4.61 | 4499 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.74
2026-07-17
Close Price
$3.60
Vol: 439
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.47
Average
4.07
Maximum
5.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.74 | $3.60 | 439 |
| 2026-07-16 | 3.78 | $3.79 | — |
| 2026-07-15 | 3.76 | $3.79 | 2900 |
| 2026-07-14 | 3.75 | $3.66 | 447 |
| 2026-07-13 | 3.77 | $3.50 | 1200 |
| 2026-07-10 | 3.85 | $3.89 | 2249 |
| 2026-07-09 | 3.81 | $3.94 | 500 |
| 2026-07-08 | 3.76 | $3.70 | 533 |
| 2026-07-07 | 3.77 | $3.71 | 2327 |
| 2026-07-06 | 3.77 | $3.90 | 2700 |
| 2026-07-02 | 3.72 | $3.86 | 1923 |
| 2026-07-01 | 3.66 | $3.71 | 1500 |
| 2026-06-30 | 3.64 | $3.58 | 1700 |
| 2026-06-29 | 3.66 | $3.65 | 11000 |
| 2026-06-26 | 3.66 | $3.60 | 1102 |
| 2026-06-25 | 3.67 | $3.59 | 200 |
| 2026-06-24 | 3.69 | $3.60 | 600 |
| 2026-06-23 | 3.71 | $3.60 | 342 |
| 2026-06-22 | 3.73 | $3.60 | 12000 |
| 2026-06-18 | 3.75 | $3.79 | 914 |
| 2026-06-17 | 3.72 | $3.79 | 560 |
| 2026-06-16 | 3.69 | $3.79 | 1300 |
| 2026-06-15 | 3.64 | $3.67 | 55800 |
| 2026-06-12 | 3.62 | $3.79 | 1100 |
| 2026-06-11 | 3.56 | $3.66 | 3174 |
| 2026-06-10 | 3.52 | $3.52 | 3600 |
| 2026-06-09 | 3.53 | $3.52 | 2000 |
| 2026-06-08 | 3.53 | $3.53 | 34700 |
| 2026-06-05 | 3.53 | $3.47 | 1 |
| 2026-06-04 | 3.56 | $3.47 | 800 |
| 2026-06-03 | 3.58 | $3.47 | 10800 |
| 2026-06-02 | 3.62 | $3.61 | 3011 |
| 2026-06-01 | 3.61 | $3.63 | 3200 |
| 2026-05-29 | 3.60 | $3.78 | 4827 |
| 2026-05-28 | 3.54 | $3.54 | 800 |
| 2026-05-27 | 3.54 | $3.52 | 2316 |
| 2026-05-26 | 3.54 | $3.60 | 4500 |
| 2026-05-22 | 3.53 | $3.50 | 700 |
| 2026-05-21 | 3.54 | $3.52 | 938 |
| 2026-05-20 | 3.54 | $3.46 | 611 |
| 2026-05-19 | 3.57 | $3.60 | 24 |
| 2026-05-18 | 3.57 | $3.60 | 1800 |
| 2026-05-15 | 3.55 | $3.60 | 647 |
| 2026-05-14 | 3.54 | $3.60 | 1645 |
| 2026-05-13 | 3.53 | $3.63 | 2700 |
| 2026-05-12 | 3.50 | $3.50 | 525 |
| 2026-05-11 | 3.51 | $3.53 | 2349 |
| 2026-05-08 | 3.52 | $3.50 | 1647 |
| 2026-05-07 | 3.53 | $3.60 | 2400 |
| 2026-05-06 | 3.52 | $3.55 | 5507 |
| 2026-05-05 | 3.53 | $3.74 | 2158 |
| 2026-05-04 | 3.47 | $3.48 | 4418 |
| 2026-05-01 | 3.49 | $3.51 | 10800 |
| 2026-04-30 | 3.50 | $3.65 | 2300 |
| 2026-04-29 | 3.47 | $3.33 | 2807 |
| 2026-04-28 | 3.54 | $3.43 | 3300 |
| 2026-04-27 | 3.60 | $3.55 | 7343 |
| 2026-04-24 | 3.63 | $3.63 | 3500 |
| 2026-04-23 | 3.64 | $3.44 | 7530 |
| 2026-04-22 | 3.71 | $3.69 | 2000 |
| 2026-04-21 | 3.73 | $3.78 | 2100 |
| 2026-04-20 | 3.71 | $3.75 | 500 |
| 2026-04-17 | 3.71 | $3.76 | 4003 |
| 2026-04-16 | 3.70 | $3.62 | 2300 |
| 2026-04-15 | 3.74 | $3.66 | 1222 |
| 2026-04-14 | 3.77 | $3.65 | 12249 |
| 2026-04-13 | 3.81 | $3.75 | 1406 |
| 2026-04-10 | 3.83 | $3.75 | 1320 |
| 2026-04-09 | 3.86 | $3.81 | 1623 |
| 2026-04-08 | 3.87 | $3.95 | — |
| 2026-04-07 | 3.84 | $3.95 | — |
| 2026-04-06 | 3.80 | $3.95 | 1600 |
| 2026-04-02 | 3.76 | $3.88 | 1424 |
| 2026-04-01 | 3.73 | $3.95 | 6453 |
| 2026-03-31 | 3.67 | $3.60 | 64900 |
| 2026-03-30 | 3.71 | $3.77 | 4100 |
| 2026-03-27 | 3.70 | $3.79 | 1237 |
| 2026-03-26 | 3.69 | $3.86 | 4043 |
| 2026-03-25 | 3.66 | $3.81 | 700 |
| 2026-03-24 | 3.64 | $3.70 | 1300 |
| 2026-03-23 | 3.65 | $3.80 | 2504 |
| 2026-03-20 | 3.63 | $3.70 | 1733 |
| 2026-03-19 | 3.65 | $3.69 | 2200 |
| 2026-03-18 | 3.67 | $3.74 | 1900 |
| 2026-03-17 | 3.69 | $3.74 | 3100 |
| 2026-03-16 | 3.71 | $3.61 | 3102 |
| 2026-03-13 | 3.77 | $3.74 | 3100 |
| 2026-03-12 | 3.82 | $3.75 | 2341 |
| 2026-03-11 | 3.87 | $3.85 | 57832 |
| 2026-03-10 | 3.91 | $3.86 | 900 |
| 2026-03-09 | 3.95 | $3.95 | 7545 |
| 2026-03-06 | 3.97 | $3.89 | 1700 |
| 2026-03-05 | 4.02 | $3.79 | 1016 |
| 2026-03-04 | 4.11 | $3.88 | 6127 |
| 2026-03-03 | 4.19 | $3.88 | 12813 |
| 2026-03-02 | 4.29 | $4.06 | 1200 |
| 2026-02-27 | 4.35 | $4.21 | 5600 |
| 2026-02-26 | 4.38 | $4.21 | 312 |
| 2026-02-25 | 4.41 | $4.35 | 4600 |
| 2026-02-24 | 4.40 | $4.35 | 730 |
| 2026-02-23 | 4.39 | $4.25 | 1800 |
| 2026-02-20 | 4.40 | $4.40 | 2237 |
| 2026-02-19 | 4.37 | $4.39 | 600 |
| 2026-02-18 | 4.33 | $4.39 | 3900 |
| 2026-02-17 | 4.29 | $4.22 | 600 |
| 2026-02-13 | 4.28 | $4.26 | 400 |
| 2026-02-12 | 4.26 | $4.26 | 1818 |
| 2026-02-11 | 4.23 | $4.32 | 600 |
| 2026-02-10 | 4.17 | $4.25 | — |
| 2026-02-09 | 4.12 | $4.25 | 1300 |
| 2026-02-06 | 4.05 | $4.12 | 1813 |
| 2026-02-05 | 4.02 | $4.20 | 50300 |
| 2026-02-04 | 3.95 | $4.11 | 8500 |
| 2026-02-03 | 3.89 | $3.96 | 4400 |
| 2026-02-02 | 3.87 | $3.83 | 8400 |
| 2026-01-30 | 3.88 | $3.91 | 2700 |
| 2026-01-29 | 3.87 | $3.80 | 200 |
| 2026-01-28 | 3.90 | $3.89 | 1 |
| 2026-01-27 | 3.90 | $3.89 | 645 |
| 2026-01-26 | 3.90 | $3.99 | 900 |
| 2026-01-23 | 3.87 | $3.85 | 17617 |
| 2026-01-22 | 3.88 | $3.88 | 1300 |
| 2026-01-21 | 3.88 | $3.82 | 11161 |
| 2026-01-20 | 3.89 | $3.86 | 1623 |
| 2026-01-16 | 3.90 | $3.76 | 504 |
| 2026-01-15 | 3.94 | $3.88 | 1200 |
| 2026-01-14 | 3.96 | $3.87 | 200 |
| 2026-01-13 | 3.97 | $3.99 | 1 |
| 2026-01-12 | 3.96 | $3.99 | 1400 |
| 2026-01-09 | 3.93 | $3.90 | 700 |
| 2026-01-08 | 3.94 | $3.92 | 735 |
| 2026-01-07 | 3.93 | $3.93 | 627 |
| 2026-01-06 | 3.92 | $3.99 | 712 |
| 2026-01-05 | 3.89 | $3.97 | 167300 |
| 2026-01-02 | 3.85 | $3.85 | 1100 |
| 2025-12-31 | 3.85 | $3.89 | 1500 |
| 2025-12-30 | 3.83 | $3.83 | 1500 |
| 2025-12-29 | 3.83 | $3.73 | 1500 |
| 2025-12-26 | 3.85 | $3.89 | 1500 |
| 2025-12-24 | 3.84 | $3.89 | 400 |
| 2025-12-23 | 3.81 | $3.84 | 1700 |
| 2025-12-22 | 3.80 | $3.84 | 7003 |
| 2025-12-19 | 3.79 | $3.93 | 6900 |
| 2025-12-18 | 3.75 | $3.87 | 1600 |
| 2025-12-17 | 3.72 | $3.78 | 6900 |
| 2025-12-16 | 3.71 | $3.76 | 1840 |
| 2025-12-15 | 3.70 | $3.70 | 2700 |
| 2025-12-12 | 3.71 | $3.70 | 2131 |
| 2025-12-11 | 3.73 | $3.66 | 2700 |
| 2025-12-10 | 3.76 | $3.60 | 7000 |
| 2025-12-09 | 3.82 | $3.72 | 9210 |
| 2025-12-08 | 3.85 | $3.78 | 6900 |
| 2025-12-05 | 3.87 | $3.78 | 1324 |
| 2025-12-04 | 3.90 | $3.80 | 8844 |
| 2025-12-03 | 3.92 | $3.95 | 6807 |
| 2025-12-02 | 3.90 | $3.86 | 6912 |
| 2025-12-01 | 3.91 | $3.90 | 7500 |
| 2025-11-28 | 3.91 | $3.99 | 1049 |
| 2025-11-26 | 3.87 | $3.80 | 1049 |
| 2025-11-25 | 3.89 | $3.89 | 5600 |
| 2025-11-24 | 3.88 | $3.99 | 8517 |
| 2025-11-21 | 3.84 | $3.84 | 25700 |
| 2025-11-20 | 3.84 | $3.72 | 1947 |
| 2025-11-19 | 3.87 | $3.84 | 6300 |
| 2025-11-18 | 3.87 | $3.90 | 6329 |
| 2025-11-17 | 3.86 | $3.85 | 4300 |
| 2025-11-14 | 3.86 | $3.74 | 500 |
| 2025-11-13 | 3.89 | $3.95 | 400 |
| 2025-11-12 | 3.86 | $3.87 | 432 |
| 2025-11-11 | 3.85 | $3.95 | 1300 |
| 2025-11-10 | 3.81 | $3.93 | 1000 |
| 2025-11-07 | 3.77 | $3.80 | 12100 |
| 2025-11-06 | 3.77 | $3.78 | 2539 |
| 2025-11-05 | 3.77 | $3.91 | 3647 |
| 2025-11-04 | 3.73 | $3.84 | 110100 |
| 2025-11-03 | 3.70 | $3.74 | 2328 |
| 2025-10-31 | 3.70 | $3.72 | 1628 |
| 2025-10-30 | 3.70 | $3.60 | 20209 |
| 2025-10-29 | 3.75 | $3.70 | 28826 |
| 2025-10-28 | 3.77 | $3.80 | 300 |
| 2025-10-27 | 3.77 | $3.80 | 2100 |
| 2025-10-24 | 3.77 | $3.86 | 25626 |
| 2025-10-23 | 3.76 | $3.86 | 19426 |
| 2025-10-22 | 3.74 | $3.75 | 7525 |
| 2025-10-21 | 3.75 | $3.87 | 74600 |
| 2025-10-20 | 3.73 | $3.75 | 8116 |
| 2025-10-17 | 3.74 | $3.80 | 1900 |
| 2025-10-16 | 3.74 | $3.75 | 4900 |
| 2025-10-15 | 3.76 | $3.75 | 1520 |
| 2025-10-14 | 3.78 | $3.71 | 15500 |
| 2025-10-13 | 3.82 | $3.75 | 27100 |
| 2025-10-10 | 3.86 | $3.95 | 17249 |
| 2025-10-09 | 3.85 | $3.82 | 3517 |
| 2025-10-08 | 3.87 | $3.86 | 1647 |
| 2025-10-07 | 3.89 | $3.80 | 21000 |
| 2025-10-06 | 3.93 | $3.80 | 15825 |
| 2025-10-03 | 3.99 | $3.99 | 1308 |
| 2025-10-02 | 3.99 | $3.97 | 11345 |
| 2025-10-01 | 4.01 | $4.00 | 200 |
| 2025-09-30 | 4.01 | $4.00 | 23614 |
| 2025-09-29 | 4.02 | $4.00 | 600 |
| 2025-09-26 | 4.03 | $4.03 | 300 |
| 2025-09-25 | 4.04 | $3.96 | 5807 |
| 2025-09-24 | 4.06 | $4.07 | 2139 |
| 2025-09-23 | 4.06 | $4.09 | — |
| 2025-09-22 | 4.05 | $4.09 | 800 |
| 2025-09-19 | 4.04 | $3.99 | — |
| 2025-09-18 | 4.06 | $3.99 | 200 |
| 2025-09-17 | 4.08 | $4.11 | 407 |
| 2025-09-16 | 4.07 | $4.06 | 2024 |
| 2025-09-15 | 4.07 | $4.07 | 391 |
| 2025-09-12 | 4.07 | $3.98 | 236 |
| 2025-09-11 | 4.10 | $3.98 | 700 |
| 2025-09-10 | 4.13 | $4.20 | 900 |
| 2025-09-09 | 4.10 | $4.11 | — |
| 2025-09-08 | 4.08 | $4.11 | — |
| 2025-09-05 | 4.07 | $4.11 | — |
| 2025-09-04 | 4.05 | $4.11 | 3400 |
| 2025-09-03 | 4.03 | $4.09 | 500 |
| 2025-09-02 | 4.01 | $4.01 | 300 |
| 2025-08-29 | 4.01 | $3.88 | 15700 |
| 2025-08-28 | 4.05 | $4.05 | 500 |
| 2025-08-27 | 4.04 | $4.01 | — |
| 2025-08-26 | 4.05 | $4.01 | 345 |
| 2025-08-25 | 4.05 | $4.03 | — |
| 2025-08-22 | 4.06 | $4.03 | 837 |
| 2025-08-21 | 4.06 | $4.02 | 9300 |
| 2025-08-20 | 4.06 | $3.88 | 9300 |
| 2025-08-19 | 4.11 | $4.15 | 9300 |
| 2025-08-18 | 4.08 | $4.15 | — |
| 2025-08-15 | 4.04 | $4.15 | 14200 |
| 2025-08-14 | 4.00 | $4.02 | — |
| 2025-08-13 | 3.99 | $4.02 | 9600 |
| 2025-08-12 | 3.97 | $3.96 | 1100 |
| 2025-08-11 | 3.97 | $4.02 | 400 |
| 2025-08-08 | 3.95 | $4.01 | 905 |
| 2025-08-07 | 3.93 | $3.89 | 628 |
| 2025-08-06 | 3.94 | $3.98 | 3622 |
| 2025-08-05 | 3.92 | $4.03 | 1300 |
| 2025-08-04 | 3.89 | $3.91 | 300 |
| 2025-08-01 | 3.88 | $3.84 | 1505 |
| 2025-07-31 | 3.90 | $3.83 | 4300 |
| 2025-07-30 | 3.92 | $3.78 | 5400 |
| 2025-07-29 | 3.97 | $3.94 | 1200 |
| 2025-07-28 | 3.97 | $3.99 | 298 |
| 2025-07-25 | 3.96 | $4.00 | 300 |
| 2025-07-24 | 3.94 | $3.77 | 1607 |
| 2025-07-23 | 3.99 | $4.15 | 3000 |
| 2025-07-22 | 3.93 | $3.81 | 215 |
| 2025-07-21 | 3.96 | $3.91 | 2400 |
| 2025-07-18 | 3.97 | $3.96 | 100 |
| 2025-07-17 | 3.97 | $3.89 | 200 |
| 2025-07-16 | 3.98 | $4.02 | 214 |
| 2025-07-15 | 3.96 | $3.92 | 814 |
| 2025-07-14 | 3.96 | $4.03 | 231 |
| 2025-07-11 | 3.93 | $4.03 | 25440 |
| 2025-07-10 | 3.89 | $4.05 | 28100 |
| 2025-07-09 | 3.83 | $4.00 | 4011 |
| 2025-07-08 | 3.78 | $3.70 | 2 |
| 2025-07-07 | 3.81 | $3.70 | 2 |
| 2025-07-03 | 3.85 | $3.70 | 1705 |
| 2025-07-02 | 3.89 | $4.05 | 228 |
| 2025-07-01 | 3.84 | $3.83 | 600 |
| 2025-06-30 | 3.84 | $3.91 | 44 |
| 2025-06-27 | 3.81 | $3.91 | 3713 |
| 2025-06-26 | 3.79 | $3.91 | 341 |
| 2025-06-25 | 3.75 | $3.91 | 213 |
| 2025-06-24 | 3.71 | $3.76 | 2 |
| 2025-06-23 | 3.71 | $3.76 | 4500 |
| 2025-06-20 | 3.71 | $3.74 | 3112 |
| 2025-06-18 | 3.71 | $3.65 | — |
| 2025-06-17 | 3.75 | $3.65 | — |
| 2025-06-16 | 3.80 | $3.65 | — |
| 2025-06-13 | 3.86 | $3.65 | — |
| 2025-06-12 | 3.92 | $3.65 | 349 |
| 2025-06-11 | 4.01 | $4.00 | 112 |
| 2025-06-10 | 4.00 | $4.00 | 99 |
| 2025-06-09 | 3.99 | $4.00 | — |
| 2025-06-06 | 3.97 | $4.00 | — |
| 2025-06-05 | 3.95 | $4.00 | — |
| 2025-06-04 | 3.93 | $4.00 | 809 |
| 2025-06-03 | 3.90 | $3.86 | 2036 |
| 2025-06-02 | 3.91 | $3.91 | — |
| 2025-05-30 | 3.90 | $3.91 | 228 |
| 2025-05-29 | 3.89 | $3.74 | 2300 |
| 2025-05-28 | 3.93 | $3.92 | — |
| 2025-05-27 | 3.93 | $3.92 | 1100 |
| 2025-05-23 | 3.92 | $3.92 | 317 |
| 2025-05-22 | 3.90 | $3.86 | 1600 |
| 2025-05-21 | 3.91 | $3.87 | 114 |
| 2025-05-20 | 3.91 | $3.90 | 10 |
| 2025-05-19 | 3.89 | $3.90 | — |
| 2025-05-16 | 3.88 | $3.90 | 9424 |
| 2025-05-15 | 3.86 | $3.88 | 10 |
| 2025-05-14 | 3.85 | $3.88 | 118 |
| 2025-05-13 | 3.83 | $3.82 | 929 |
| 2025-05-12 | 3.82 | $3.86 | 1211 |
| 2025-05-09 | 3.80 | $3.88 | — |
| 2025-05-08 | 3.76 | $3.88 | 1400 |
| 2025-05-07 | 3.72 | $3.87 | 8600 |
| 2025-05-06 | 3.68 | $3.72 | 24 |
| 2025-05-05 | 3.67 | $3.72 | 200 |
| 2025-05-02 | 3.66 | $3.60 | — |
| 2025-05-01 | 3.69 | $3.60 | — |
| 2025-04-30 | 3.73 | $3.60 | 205 |
| 2025-04-29 | 3.77 | $3.85 | 6608 |
| 2025-04-28 | 3.74 | $3.69 | 400 |
| 2025-04-25 | 3.76 | $3.75 | — |
| 2025-04-24 | 3.76 | $3.75 | 200 |
| 2025-04-23 | 3.76 | $3.79 | 2 |
| 2025-04-22 | 3.75 | $3.79 | 4700 |
| 2025-04-21 | 3.74 | $3.86 | 10234 |
| 2025-04-17 | 3.70 | $3.80 | 5800 |
| 2025-04-16 | 3.68 | $3.69 | — |
| 2025-04-15 | 3.68 | $3.69 | — |
| 2025-04-14 | 3.69 | $3.69 | 1304 |
| 2025-04-11 | 3.69 | $3.70 | — |
| 2025-04-10 | 3.70 | $3.70 | 3700 |
| 2025-04-09 | 3.71 | $3.70 | 2700 |
| 2025-04-08 | 3.72 | $3.70 | 248 |
| 2025-04-07 | 3.73 | $3.59 | 7600 |
| 2025-04-04 | 3.78 | $3.81 | 300 |
| 2025-04-03 | 3.78 | $3.64 | 448 |
| 2025-04-02 | 3.82 | $3.82 | 3141 |
| 2025-04-01 | 3.82 | $3.81 | 100 |
| 2025-03-31 | 3.82 | $3.81 | 100 |
| 2025-03-28 | 3.82 | $3.81 | 306 |
| 2025-03-27 | 3.83 | $3.81 | 400 |
| 2025-03-26 | 3.83 | $3.84 | 402 |
| 2025-03-25 | 3.82 | $3.84 | 3 |
| 2025-03-24 | 3.81 | $3.84 | 305 |
| 2025-03-21 | 3.80 | $3.79 | 5 |
| 2025-03-20 | 3.80 | $3.79 | 7 |
| 2025-03-19 | 3.80 | $3.79 | 1300 |
| 2025-03-18 | 3.79 | $3.80 | 12 |
| 2025-03-17 | 3.79 | $3.80 | 12 |
| 2025-03-14 | 3.79 | $3.80 | — |
| 2025-03-13 | 3.78 | $3.80 | 2 |
| 2025-03-12 | 3.77 | $3.80 | 2 |
| 2025-03-11 | 3.76 | $3.80 | 618 |
| 2025-03-10 | 3.75 | $3.79 | 8300 |
| 2025-03-07 | 3.74 | $3.70 | 10223 |
| 2025-03-06 | 3.76 | $3.89 | 5129 |
| 2025-03-05 | 3.71 | $3.85 | 400 |
| 2025-03-04 | 3.68 | $3.55 | — |
| 2025-03-03 | 3.73 | $3.55 | 2400 |
| 2025-02-28 | 3.79 | $3.50 | 1322 |
| 2025-02-27 | 3.88 | $3.86 | — |
| 2025-02-26 | 3.87 | $3.86 | 317 |
| 2025-02-25 | 3.87 | $3.90 | 621 |
| 2025-02-24 | 3.85 | $3.78 | 419 |
| 2025-02-21 | 3.86 | $3.78 | 419 |
| 2025-02-20 | 3.87 | $3.90 | 419 |
| 2025-02-19 | 3.85 | $3.91 | 629 |
| 2025-02-18 | 3.81 | $3.80 | 1208 |
| 2025-02-14 | 3.81 | $3.77 | — |
| 2025-02-13 | 3.81 | $3.77 | 235 |
| 2025-02-12 | 3.81 | $3.77 | 809 |
| 2025-02-11 | 3.82 | $3.76 | 300 |
| 2025-02-10 | 3.82 | $3.91 | 606 |
| 2025-02-07 | 3.78 | $3.56 | 600 |
| 2025-02-06 | 3.84 | $3.94 | 224 |
| 2025-02-05 | 3.79 | $3.78 | 627 |
| 2025-02-04 | 3.78 | $3.94 | 1703 |
| 2025-02-03 | 3.72 | $3.73 | 810 |
| 2025-01-31 | 3.70 | $3.79 | 235 |
| 2025-01-30 | 3.67 | $3.79 | 1900 |
| 2025-01-29 | 3.63 | $3.71 | 538 |
| 2025-01-28 | 3.61 | $3.70 | 1729 |
| 2025-01-27 | 3.58 | $3.63 | 535 |
| 2025-01-24 | 3.57 | $3.60 | 700 |
| 2025-01-23 | 3.57 | $3.63 | 1100 |
| 2025-01-22 | 3.56 | $3.63 | 1807 |
| 2025-01-21 | 3.55 | $3.56 | 2000 |
| 2025-01-17 | 3.57 | $3.56 | 2200 |
| 2025-01-16 | 3.58 | $3.63 | 831 |
| 2025-01-15 | 3.58 | $3.58 | 400 |
| 2025-01-14 | 3.59 | $3.58 | 3400 |
| 2025-01-13 | 3.61 | $3.61 | 8600 |
| 2025-01-10 | 3.63 | $3.66 | 6944 |
| 2025-01-08 | 3.63 | $3.63 | 300 |
| 2025-01-07 | 3.64 | $3.68 | 500 |
| 2025-01-06 | 3.65 | $3.67 | 1510 |
| 2025-01-03 | 3.65 | $3.68 | 3100 |
| 2025-01-02 | 3.66 | $3.61 | 3100 |
| 2024-12-31 | 3.69 | $3.63 | 700 |
| 2024-12-30 | 3.72 | $3.67 | 3800 |
| 2024-12-27 | 3.75 | $3.75 | 4300 |
| 2024-12-26 | 3.75 | $3.62 | 3306 |
| 2024-12-24 | 3.81 | $3.72 | 150 |
| 2024-12-23 | 3.84 | $3.72 | 7011 |
| 2024-12-20 | 3.87 | $3.75 | 2747 |
| 2024-12-19 | 3.91 | $3.83 | 7227 |
| 2024-12-18 | 3.93 | $3.74 | 1123 |
| 2024-12-17 | 3.98 | $4.04 | 200 |
| 2024-12-16 | 3.94 | $4.04 | 400 |
| 2024-12-13 | 3.90 | $3.87 | 600 |
| 2024-12-12 | 3.90 | $3.96 | 448 |
| 2024-12-11 | 3.87 | $3.98 | 1000 |
| 2024-12-10 | 3.83 | $3.84 | 1200 |
| 2024-12-09 | 3.82 | $3.78 | 800 |
| 2024-12-06 | 3.84 | $3.80 | 630 |
| 2024-12-05 | 3.84 | $3.95 | 300 |
| 2024-12-04 | 3.81 | $3.80 | 931 |
| 2024-12-03 | 3.81 | $3.86 | 540 |
| 2024-12-02 | 3.79 | $3.82 | 1400 |
| 2024-11-29 | 3.78 | $3.76 | 200 |
| 2024-11-27 | 3.79 | $3.76 | 200 |
| 2024-11-26 | 3.80 | $3.76 | 220 |
| 2024-11-25 | 3.81 | $3.88 | 23543 |
| 2024-11-22 | 3.79 | $3.79 | 1200 |
| 2024-11-21 | 3.79 | $3.75 | 1427 |
| 2024-11-20 | 3.80 | $3.71 | 3200 |
| 2024-11-19 | 3.83 | $3.98 | 200 |
| 2024-11-18 | 3.78 | $3.98 | 505 |
| 2024-11-15 | 3.73 | $3.75 | 2100 |
| 2024-11-14 | 3.73 | $3.74 | 4008 |
| 2024-11-13 | 3.74 | $3.73 | 500 |
| 2024-11-12 | 3.75 | $3.81 | 416 |
| 2024-11-11 | 3.74 | $3.70 | 9300 |
| 2024-11-08 | 3.77 | $3.78 | 17500 |
| 2024-11-07 | 3.77 | $3.74 | 300 |
| 2024-11-06 | 3.79 | $3.86 | — |
| 2024-11-05 | 3.78 | $3.86 | 300 |
| 2024-11-04 | 3.77 | $3.86 | 800 |
| 2024-11-01 | 3.76 | $3.71 | 600 |
| 2024-10-31 | 3.79 | $3.90 | 1778 |
| 2024-10-30 | 3.77 | $3.90 | 300 |
| 2024-10-29 | 3.74 | $3.74 | 1778 |
| 2024-10-28 | 3.77 | $3.85 | 1778 |
| 2024-10-25 | 3.76 | $3.78 | 2534 |
| 2024-10-24 | 3.78 | $3.80 | 2500 |
| 2024-10-23 | 3.80 | $3.80 | 3000 |
| 2024-10-22 | 3.82 | $3.85 | 400 |
| 2024-10-21 | 3.83 | $3.65 | 8500 |
| 2024-10-18 | 3.91 | $3.95 | — |
| 2024-10-17 | 3.91 | $3.95 | 1307 |
| 2024-10-16 | 3.92 | $3.93 | 625 |
| 2024-10-15 | 3.93 | $3.94 | 900 |
| 2024-10-14 | 3.95 | $3.90 | — |
| 2024-10-11 | 3.98 | $3.90 | 100 |
| 2024-10-10 | 4.01 | $3.90 | 200 |
| 2024-10-09 | 4.06 | $3.90 | 117 |
| 2024-10-08 | 4.12 | $4.06 | 226 |
| 2024-10-07 | 4.13 | $4.20 | 1172 |
| 2024-10-04 | 4.11 | $4.00 | 1300 |
| 2024-10-03 | 4.15 | $4.01 | 228 |
| 2024-10-02 | 4.19 | $4.00 | 514 |
| 2024-10-01 | 4.24 | $4.22 | 2100 |
| 2024-09-30 | 4.23 | $4.22 | 2100 |
| 2024-09-27 | 4.21 | $4.10 | 1532 |
| 2024-09-26 | 4.23 | $4.26 | 2223 |
| 2024-09-25 | 4.20 | $4.13 | — |
| 2024-09-24 | 4.21 | $4.13 | 700 |
| 2024-09-23 | 4.21 | $4.30 | 1711 |
| 2024-09-20 | 4.17 | $4.21 | 6000 |
| 2024-09-19 | 4.13 | $4.15 | 1 |
| 2024-09-18 | 4.11 | $4.15 | 2200 |
| 2024-09-17 | 4.08 | $4.17 | 1701 |
| 2024-09-16 | 4.04 | $4.01 | — |
| 2024-09-13 | 4.04 | $4.01 | — |
| 2024-09-12 | 4.04 | $4.01 | — |
| 2024-09-11 | 4.03 | $4.01 | 1 |
| 2024-09-10 | 4.03 | $4.01 | — |
| 2024-09-09 | 4.02 | $4.01 | 200 |
| 2024-09-06 | 4.01 | $3.98 | 10200 |
| 2024-09-05 | 4.00 | $4.00 | 800 |
| 2024-09-04 | 3.99 | $3.76 | 6403 |
| 2024-09-03 | 4.05 | $4.04 | 10100 |
| 2024-08-30 | 4.03 | $4.04 | 3512 |
| 2024-08-29 | 4.01 | $4.00 | 1200 |
| 2024-08-28 | 3.99 | $4.06 | 200 |
| 2024-08-27 | 3.95 | $4.06 | — |
| 2024-08-26 | 3.89 | $4.06 | 201 |
| 2024-08-23 | 3.83 | $3.96 | 201 |
| 2024-08-22 | 3.78 | $3.96 | 700 |
| 2024-08-21 | 3.72 | $3.67 | 100 |
| 2024-08-20 | 3.75 | $3.80 | 4019 |
| 2024-08-19 | 3.73 | $3.72 | 900 |
| 2024-08-16 | 3.74 | $3.70 | 1200 |
| 2024-08-15 | 3.75 | $3.66 | 4205 |
| 2024-08-14 | 3.78 | $3.76 | 300 |
| 2024-08-13 | 3.79 | $3.76 | 300 |
| 2024-08-12 | 3.80 | $3.76 | 715 |
| 2024-08-09 | 3.81 | $3.95 | 17646 |
| 2024-08-08 | 3.76 | $3.75 | 300 |
| 2024-08-07 | 3.76 | $3.75 | 300 |
| 2024-08-06 | 3.77 | $3.75 | 300 |
| 2024-08-05 | 3.77 | $3.75 | 2900 |
| 2024-08-02 | 3.78 | $3.66 | 820 |
| 2024-08-01 | 3.82 | $3.75 | 700 |
| 2024-07-31 | 3.84 | $3.84 | 4400 |
| 2024-07-30 | 3.83 | $3.82 | 1100 |
| 2024-07-29 | 3.82 | $3.85 | 1600 |
| 2024-07-26 | 3.81 | $3.81 | 100 |
| 2024-07-25 | 3.80 | $3.81 | 700 |
| 2024-07-24 | 3.80 | $3.68 | 3200 |
| 2024-07-23 | 3.83 | $3.82 | 1200 |
| 2024-07-22 | 3.82 | $3.80 | 2017 |
| 2024-07-19 | 3.82 | $3.80 | 706 |
| 2024-07-18 | 3.82 | $3.83 | 457 |
| 2024-07-17 | 3.81 | $3.87 | 1230 |
| 2024-07-16 | 3.78 | $3.79 | 322 |
| 2024-07-15 | 3.78 | $3.79 | 256 |
| 2024-07-12 | 3.77 | $3.77 | 745 |
| 2024-07-11 | 3.76 | $3.80 | 782 |
| 2024-07-10 | 3.74 | $3.78 | 539 |
| 2024-07-09 | 3.73 | $3.87 | 444 |
| 2024-07-08 | 3.68 | $3.73 | 227 |
| 2024-07-05 | 3.67 | $3.76 | 420 |
| 2024-07-03 | 3.65 | $3.74 | 3045 |
| 2024-07-02 | 3.63 | $3.61 | 771 |
| 2024-07-01 | 3.65 | $3.66 | 993 |
| 2024-06-28 | 3.66 | $3.73 | 1647 |
| 2024-06-27 | 3.65 | $3.68 | 7360 |
| 2024-06-26 | 3.66 | $3.66 | 312 |
| 2024-06-25 | 3.67 | $3.69 | 1493 |
| 2024-06-24 | 3.68 | $3.61 | 1386 |
| 2024-06-21 | 3.71 | $3.69 | 435 |
| 2024-06-20 | 3.73 | $3.70 | 2006 |
| 2024-06-18 | 3.75 | $3.74 | 1907 |
| 2024-06-17 | 3.77 | $3.78 | 908 |
| 2024-06-14 | 3.77 | $3.71 | 5924 |
| 2024-06-13 | 3.80 | $3.75 | 1214 |
| 2024-06-12 | 3.82 | $3.75 | 775 |
| 2024-06-11 | 3.85 | $3.80 | 1511 |
| 2024-06-10 | 3.87 | $3.87 | 391 |
| 2024-06-07 | 3.87 | $3.90 | 381 |
| 2024-06-06 | 3.86 | $3.81 | 115 |
| 2024-06-05 | 3.88 | $3.85 | 1705 |
| 2024-06-04 | 3.89 | $3.93 | 641 |
| 2024-06-03 | 3.88 | $3.88 | 9732 |
| 2024-05-31 | 3.88 | $3.83 | 3347 |
| 2024-05-30 | 3.90 | $3.83 | 1293 |
| 2024-05-29 | 3.92 | $3.79 | 17551 |
| 2024-05-28 | 3.96 | $3.94 | 4813 |
| 2024-05-24 | 3.96 | $4.00 | 109 |
| 2024-05-23 | 3.94 | $3.97 | 579 |
| 2024-05-22 | 3.92 | $3.95 | 252 |
| 2024-05-21 | 3.91 | $3.96 | 898 |
| 2024-05-20 | 3.90 | $3.91 | 1306 |
| 2024-05-17 | 3.90 | $4.00 | 2530 |
| 2024-05-16 | 3.86 | $3.87 | 2328 |
| 2024-05-15 | 3.87 | $3.84 | 995 |
| 2024-05-14 | 3.88 | $3.99 | 667 |
| 2024-05-13 | 3.85 | $3.89 | 5605 |
| 2024-05-10 | 3.85 | $3.84 | 4718 |
| 2024-05-09 | 3.87 | $3.95 | 5245 |
| 2024-05-08 | 3.85 | $3.87 | 281706 |
| 2024-05-07 | 3.86 | $4.03 | 57975 |
| 2024-05-06 | 3.82 | $3.90 | 563 |
| 2024-05-03 | 3.81 | $3.86 | 10668 |
| 2024-05-02 | 3.81 | $3.91 | 1757 |
| 2024-05-01 | 3.80 | $3.76 | 411 |
| 2024-04-30 | 3.84 | $3.87 | 3460 |
| 2024-04-29 | 3.86 | $3.88 | 2993 |
| 2024-04-26 | 3.88 | $3.85 | 1577 |
| 2024-04-25 | 3.91 | $3.86 | 2032 |
| 2024-04-24 | 3.95 | $4.01 | 620 |
| 2024-04-22 | 3.95 | $3.96 | 374 |
| 2024-04-19 | 3.96 | $3.85 | 20505 |
| 2024-04-18 | 4.02 | $4.12 | 532 |
| 2024-04-17 | 4.01 | $3.85 | 1160 |
| 2024-04-15 | 4.08 | $4.11 | 708 |
| 2024-04-10 | 4.08 | $4.14 | 246 |
| 2024-04-09 | 4.08 | $4.09 | 1222 |
| 2024-04-05 | 4.09 | $4.00 | 10348 |
| 2024-04-04 | 4.14 | $4.07 | 165 |
| 2024-04-03 | 4.17 | $4.10 | 1312 |
| 2024-04-02 | 4.21 | $4.13 | 269 |
| 2024-04-01 | 4.24 | $4.23 | 587 |
| 2024-03-28 | 4.25 | $4.20 | 2102 |
| 2024-03-27 | 4.26 | $4.26 | 200 |
| 2024-03-26 | 4.27 | $4.20 | 626 |
| 2024-03-21 | 4.29 | $4.27 | 1453 |
| 2024-03-19 | 4.30 | $4.30 | 762 |
| 2024-03-18 | 4.30 | $4.34 | 267 |
| 2024-03-15 | 4.28 | $4.33 | 205 |
| 2024-03-14 | 4.27 | $4.45 | 3701 |
| 2024-03-12 | 4.21 | $4.22 | 5826 |
| 2024-03-11 | 4.22 | $4.21 | 2726 |
| 2024-03-08 | 4.23 | $4.25 | 533 |
| 2024-03-07 | 4.24 | $4.29 | 461 |
| 2024-03-06 | 4.23 | $4.23 | 49282 |
| 2024-03-05 | 4.23 | $4.20 | 1894 |
| 2024-03-04 | 4.25 | $4.30 | 318 |
| 2024-03-01 | 4.25 | $4.30 | 147 |
| 2024-02-29 | 4.24 | $4.26 | 1754 |
| 2024-02-26 | 4.24 | $4.26 | 1199 |
| 2024-02-23 | 4.25 | $4.22 | 235 |
| 2024-02-22 | 4.27 | $4.30 | 1093 |
| 2024-02-21 | 4.27 | $4.27 | 460 |
| 2024-02-20 | 4.28 | $4.08 | 208 |
| 2024-02-16 | 4.35 | $4.45 | 302 |
| 2024-02-15 | 4.32 | $4.25 | — |
| 2024-02-14 | 4.35 | $4.25 | 189 |
| 2024-02-13 | 4.38 | $4.39 | 251 |
| 2024-02-12 | 4.38 | $4.32 | — |
| 2024-02-09 | 4.40 | $4.32 | 7341 |
| 2024-02-08 | 4.42 | $4.35 | 450 |
| 2024-02-07 | 4.44 | $4.33 | 1902 |
| 2024-02-06 | 4.46 | $4.43 | 1221 |
| 2024-02-05 | 4.46 | $4.44 | 45931 |
| 2024-02-02 | 4.45 | $4.39 | 11650 |
| 2024-02-01 | 4.46 | $4.57 | 7435 |
| 2024-01-31 | 4.41 | $4.60 | 15019 |
| 2024-01-30 | 4.34 | $4.36 | 509 |
| 2024-01-29 | 4.33 | $4.39 | 2257 |
| 2024-01-26 | 4.31 | $4.29 | 267 |
| 2024-01-25 | 4.32 | $4.33 | 138 |
| 2024-01-24 | 4.31 | $4.32 | 1840 |
| 2024-01-23 | 4.31 | $4.32 | — |
| 2024-01-22 | 4.30 | $4.32 | 1148 |
| 2024-01-19 | 4.29 | $4.26 | 679 |
| 2024-01-18 | 4.30 | $4.27 | 11058 |
| 2024-01-17 | 4.30 | $4.22 | 483 |
| 2024-01-16 | 4.33 | $4.31 | 308 |
| 2024-01-12 | 4.33 | $4.35 | 2519 |
| 2024-01-11 | 4.31 | $4.27 | — |
| 2024-01-10 | 4.32 | $4.27 | 52011 |
| 2024-01-09 | 4.33 | $4.44 | 3951 |
| 2024-01-08 | 4.29 | $4.30 | 890 |
| 2024-01-05 | 4.28 | $4.25 | — |
| 2024-01-04 | 4.28 | $4.25 | 13123 |
| 2024-01-03 | 4.28 | $4.30 | 6759 |
| 2024-01-02 | 4.27 | $4.24 | 2575 |
| 2023-12-29 | 4.28 | $4.25 | 2409 |
| 2023-12-28 | 4.28 | $4.25 | 8281 |
| 2023-12-27 | 4.28 | $4.27 | — |
| 2023-12-26 | 4.28 | $4.27 | 353 |
| 2023-12-22 | 4.27 | $4.26 | 8327 |
| 2023-12-21 | 4.26 | $4.24 | 19714 |
| 2023-12-20 | 4.26 | $4.19 | 4762 |
| 2023-12-19 | 4.27 | $4.18 | 1193 |
| 2023-12-18 | 4.29 | $4.28 | 700 |
| 2023-12-15 | 4.28 | $4.27 | 3006 |
| 2023-12-14 | 4.26 | $4.25 | 496 |
| 2023-12-13 | 4.25 | $4.24 | 8711 |
| 2023-12-12 | 4.24 | $4.25 | — |
| 2023-12-11 | 4.23 | $4.25 | 272 |
| 2023-12-08 | 4.21 | $4.14 | 449 |
| 2023-12-07 | 4.22 | $4.32 | 7483 |
| 2023-12-06 | 4.17 | $4.18 | 881 |
| 2023-12-05 | 4.16 | $4.10 | 9996 |
| 2023-12-04 | 4.16 | $4.18 | 7566 |
| 2023-12-01 | 4.15 | $3.98 | 45586 |
| 2023-11-30 | 4.19 | $4.11 | 272 |
| 2023-11-29 | 4.20 | $4.11 | — |
| 2023-11-28 | 4.22 | $4.11 | 16102 |
| 2023-11-27 | 4.23 | $4.16 | 620 |
| 2023-11-24 | 4.23 | $4.24 | — |
| 2023-11-22 | 4.20 | $4.24 | 2067 |
| 2023-11-21 | 4.16 | $4.21 | — |
| 2023-11-20 | 4.13 | $4.21 | 2717 |
| 2023-11-17 | 4.09 | $4.05 | — |
| 2023-11-16 | 4.09 | $4.05 | 1404 |
| 2023-11-15 | 4.08 | $4.11 | 5800 |
| 2023-11-14 | 4.06 | $4.10 | 6193 |
| 2023-11-13 | 4.03 | $4.11 | 5399 |
| 2023-11-10 | 4.00 | $4.01 | 1505 |
| 2023-11-09 | 3.99 | $4.02 | 1107 |
| 2023-11-08 | 3.97 | $4.01 | 6380 |
| 2023-11-07 | 3.95 | $3.98 | 8977 |
| 2023-11-06 | 3.94 | $4.09 | 23300 |
| 2023-11-03 | 3.89 | $4.04 | 8039 |
| 2023-11-02 | 3.85 | $4.00 | 12972 |
| 2023-11-01 | 3.81 | $3.86 | 650 |
| 2023-10-31 | 3.81 | $3.94 | 26070 |
| 2023-10-30 | 3.79 | $3.91 | 729 |
| 2023-10-27 | 3.77 | $3.76 | 2104 |
| 2023-10-26 | 3.80 | $3.89 | 1857 |
| 2023-10-25 | 3.79 | $3.83 | 231000 |
| 2023-10-24 | 3.81 | $3.78 | — |
| 2023-10-23 | 3.85 | $3.78 | 1148 |
| 2023-10-20 | 3.89 | $3.90 | — |
| 2023-10-19 | 3.92 | $3.90 | 343 |
| 2023-10-18 | 3.95 | $3.85 | 4188 |
| 2023-10-17 | 4.00 | $4.08 | — |
| 2023-10-16 | 3.99 | $4.08 | 432 |
| 2023-10-13 | 3.99 | $4.15 | 647 |
| 2023-10-12 | 3.96 | $3.92 | 18801 |
| 2023-10-11 | 4.01 | $4.10 | 237 |
| 2023-10-10 | 4.01 | $4.07 | 238 |
| 2023-10-09 | 4.02 | $4.10 | 9319 |
| 2023-10-06 | 4.02 | $4.04 | 8233 |
| 2023-10-05 | 4.05 | $4.13 | 472 |
| 2023-10-04 | 4.06 | $3.98 | 330 |
| 2023-10-03 | 4.12 | $3.95 | 1066 |
| 2023-10-02 | 4.20 | $4.14 | 3764 |
| 2023-09-29 | 4.25 | $4.10 | 3637 |
| 2023-09-28 | 4.32 | $4.20 | 2222 |
| 2023-09-27 | 4.37 | $4.46 | 1110 |
| 2023-09-26 | 4.36 | $4.31 | 3182 |
| 2023-09-25 | 4.39 | $4.55 | 795 |
| 2023-09-22 | 4.35 | $4.26 | 430 |
| 2023-09-21 | 4.40 | $4.50 | 214 |
| 2023-09-20 | 4.38 | $4.25 | 100 |
| 2023-09-19 | 4.44 | $4.25 | 250 |
| 2023-09-18 | 4.51 | $4.47 | 4775 |
| 2023-09-15 | 4.53 | $4.23 | 18215 |
| 2023-09-14 | 4.63 | $4.69 | — |
| 2023-09-13 | 4.60 | $4.69 | — |
| 2023-09-12 | 4.58 | $4.69 | — |
| 2023-09-11 | 4.54 | $4.69 | 216 |
| 2023-09-08 | 4.50 | $4.43 | 4419 |
| 2023-09-07 | 4.53 | $4.60 | 260 |
| 2023-09-06 | 4.52 | $4.50 | 1582 |
| 2023-09-05 | 4.53 | $4.50 | 108 |
| 2023-09-01 | 4.55 | $4.55 | 339 |
| 2023-08-31 | 4.56 | $4.71 | 17428 |
| 2023-08-30 | 4.51 | $4.64 | 659 |
| 2023-08-29 | 4.49 | $4.50 | — |
| 2023-08-28 | 4.50 | $4.50 | — |
| 2023-08-25 | 4.51 | $4.50 | 966 |
| 2023-08-24 | 4.53 | $4.61 | 138 |
| 2023-08-23 | 4.53 | $4.72 | 2000 |
| 2023-08-22 | 4.48 | $4.50 | 3610 |
| 2023-08-21 | 4.50 | $4.41 | 2619 |
| 2023-08-18 | 4.55 | $4.50 | — |
| 2023-08-17 | 4.58 | $4.50 | 578 |
| 2023-08-16 | 4.62 | $4.66 | 4387 |
| 2023-08-15 | 4.62 | $4.56 | 10500 |
| 2023-08-14 | 4.66 | $4.56 | 851 |
| 2023-08-11 | 4.70 | $4.68 | — |
| 2023-08-10 | 4.71 | $4.68 | 100 |
| 2023-08-09 | 4.73 | $4.68 | 412 |
| 2023-08-08 | 4.74 | $4.84 | — |
| 2023-08-07 | 4.72 | $4.84 | 3479 |
| 2023-08-04 | 4.68 | $4.60 | — |
| 2023-08-03 | 4.72 | $4.60 | 809 |
| 2023-08-02 | 4.76 | $4.60 | 7017 |
| 2023-08-01 | 4.82 | $4.68 | 107 |
| 2023-07-31 | 4.86 | $4.93 | 100 |
| 2023-07-28 | 4.82 | $4.93 | 444 |
| 2023-07-27 | 4.79 | $4.80 | 2703 |
| 2023-07-26 | 4.78 | $4.79 | — |
| 2023-07-25 | 4.77 | $4.79 | 124 |
| 2023-07-24 | 4.76 | $4.74 | — |
| 2023-07-21 | 4.76 | $4.74 | 15400 |
| 2023-07-20 | 4.77 | $4.67 | 2601 |
| 2023-07-19 | 4.80 | $4.75 | 100 |
| 2023-07-18 | 4.80 | $4.75 | — |
| 2023-07-17 | 4.81 | $4.75 | 5729 |
| 2023-07-14 | 4.82 | $4.66 | 2401 |
| 2023-07-13 | 4.85 | $4.83 | — |
| 2023-07-12 | 4.84 | $4.83 | 614 |
| 2023-07-11 | 4.83 | $4.81 | 147 |
| 2023-07-10 | 4.82 | $4.77 | 874 |
| 2023-07-07 | 4.81 | $4.80 | 6050 |
| 2023-07-06 | 4.79 | $4.76 | 139 |
| 2023-07-05 | 4.78 | $4.72 | — |
| 2023-07-03 | 4.78 | $4.72 | 249 |
| 2023-06-30 | 4.78 | $4.80 | 2329 |
| 2023-06-29 | 4.74 | $4.75 | 153 |
| 2023-06-28 | 4.72 | $4.78 | 2129 |
| 2023-06-27 | 4.68 | $4.71 | 12900 |
| 2023-06-26 | 4.65 | $4.66 | — |
| 2023-06-23 | 4.63 | $4.66 | 119 |
| 2023-06-22 | 4.60 | $4.66 | — |
| 2023-06-21 | 4.56 | $4.66 | 5765 |
| 2023-06-20 | 4.52 | $4.52 | 470 |
| 2023-06-16 | 4.51 | $4.55 | — |
| 2023-06-15 | 4.49 | $4.55 | — |
| 2023-06-14 | 4.46 | $4.55 | 2515 |
| 2023-06-13 | 4.43 | $4.49 | 1213 |
| 2023-06-12 | 4.41 | $4.41 | — |
| 2023-06-09 | 4.40 | $4.41 | 23132 |
| 2023-06-08 | 4.40 | $4.43 | 574 |
| 2023-06-07 | 4.39 | $4.38 | — |
| 2023-06-06 | 4.39 | $4.38 | — |
| 2023-06-05 | 4.40 | $4.38 | 236 |
| 2023-06-02 | 4.40 | $4.44 | 3248 |
| 2023-06-01 | 4.39 | $4.35 | 3941 |
| 2023-05-31 | 4.40 | $4.38 | — |
| 2023-05-30 | 4.40 | $4.38 | — |
| 2023-05-26 | 4.40 | $4.38 | 1350 |
| 2023-05-25 | 4.41 | $4.30 | 208 |
| 2023-05-24 | 4.44 | $4.37 | 1133 |
| 2023-05-23 | 4.45 | $4.44 | 1974 |
| 2023-05-22 | 4.45 | $4.46 | 308 |
| 2023-05-19 | 4.43 | $4.44 | 1206 |
| 2023-05-18 | 4.42 | $4.40 | — |
| 2023-05-17 | 4.42 | $4.40 | 3531 |
| 2023-05-16 | 4.42 | $4.40 | — |
| 2023-05-15 | 4.41 | $4.40 | 179 |
| 2023-05-12 | 4.41 | $4.41 | 250 |
| 2023-05-11 | 4.40 | $4.45 | 10464 |
| 2023-05-10 | 4.37 | $4.42 | 117 |
| 2023-05-09 | 4.35 | $4.39 | 1059 |
| 2023-05-08 | 4.33 | $4.42 | 5890 |
| 2023-05-05 | 4.29 | $4.24 | — |
| 2023-05-04 | 4.30 | $4.24 | 270 |
| 2023-05-03 | 4.32 | $4.38 | 200 |
| 2023-05-02 | 4.30 | $4.23 | 233 |
| 2023-05-01 | 4.32 | $4.28 | 5355 |
| 2023-04-28 | 4.32 | $4.29 | 1049 |
| 2023-04-27 | 4.33 | $4.39 | 543 |
| 2023-04-26 | 4.30 | $4.33 | — |
| 2023-04-25 | 4.29 | $4.33 | 13230 |
| 2023-04-24 | 4.27 | $4.33 | 6418 |
| 2023-04-21 | 4.25 | $4.28 | 7936 |
| 2023-04-20 | 4.23 | $4.30 | 2755 |
| 2023-04-19 | 4.21 | $4.26 | 3128 |
| 2023-04-18 | 4.20 | $4.10 | 796 |
| 2023-04-17 | 4.24 | $4.18 | 304 |
| 2023-04-14 | 4.26 | $4.18 | 200 |
| 2023-04-13 | 4.28 | $4.19 | 2509 |
| 2023-04-12 | 4.31 | $4.18 | 413 |
| 2023-04-11 | 4.34 | $4.30 | 382 |
| 2023-04-10 | 4.34 | $4.17 | 998 |
| 2023-04-06 | 4.38 | $4.37 | — |
| 2023-04-05 | 4.37 | $4.37 | — |
| 2023-04-04 | 4.35 | $4.37 | — |
| 2023-04-03 | 4.33 | $4.37 | — |
| 2023-03-31 | 4.30 | $4.37 | 12350 |
| 2023-03-30 | 4.27 | $4.31 | 101 |
| 2023-03-29 | 4.25 | $4.27 | — |
| 2023-03-28 | 4.23 | $4.27 | 910 |
| 2023-03-27 | 4.21 | $4.21 | 909 |
| 2023-03-24 | 4.20 | $4.25 | 535 |
| 2023-03-23 | 4.18 | $4.20 | 543 |
| 2023-03-22 | 4.17 | $4.22 | — |
| 2023-03-21 | 4.15 | $4.22 | 100 |
| 2023-03-20 | 4.13 | $4.22 | 835 |
| 2023-03-17 | 4.10 | $4.13 | 341 |
| 2023-03-16 | 4.10 | $4.15 | 147 |
| 2023-03-15 | 4.09 | $4.02 | 1240 |
| 2023-03-14 | 4.11 | $4.13 | 2800 |
| 2023-03-13 | 4.12 | $4.19 | 100 |
| 2023-03-10 | 4.10 | $4.19 | 287 |
| 2023-03-09 | 4.08 | $4.12 | — |
| 2023-03-08 | 4.07 | $4.12 | 320 |
| 2023-03-07 | 4.07 | $4.25 | 105 |
| 2023-03-06 | 4.03 | $4.10 | 3354 |
| 2023-03-03 | 4.03 | $4.13 | 2345 |
| 2023-03-02 | 4.01 | $4.04 | 709 |
| 2023-03-01 | 4.03 | $4.06 | 3052 |
| 2023-02-28 | 4.05 | $4.09 | 1609 |
| 2023-02-27 | 4.06 | $4.13 | 546 |
| 2023-02-24 | 4.06 | $4.01 | — |
| 2023-02-23 | 4.10 | $4.01 | 250 |
| 2023-02-22 | 4.15 | $4.05 | 153 |
| 2023-02-21 | 4.20 | $4.18 | — |
| 2023-02-17 | 4.23 | $4.18 | 506 |
| 2023-02-16 | 4.26 | $4.14 | 146 |
| 2023-02-15 | 4.31 | $4.26 | 1600 |
| 2023-02-14 | 4.33 | $4.26 | 491 |
| 2023-02-13 | 4.35 | $4.26 | 2159 |
| 2023-02-10 | 4.39 | $4.31 | 863 |
| 2023-02-09 | 4.41 | $4.40 | 1450 |
| 2023-02-08 | 4.41 | $4.33 | — |
| 2023-02-07 | 4.44 | $4.33 | 364 |
| 2023-02-06 | 4.46 | $4.34 | 2231 |
| 2023-02-03 | 4.49 | $4.45 | 2148 |
| 2023-02-02 | 4.49 | $4.49 | 665 |
| 2023-02-01 | 4.48 | $4.48 | — |
| 2023-01-31 | 4.46 | $4.48 | — |
| 2023-01-30 | 4.44 | $4.48 | 905 |
| 2023-01-27 | 4.42 | $4.44 | 818 |
| 2023-01-26 | 4.40 | $4.40 | — |
| 2023-01-25 | 4.39 | $4.40 | — |
| 2023-01-24 | 4.37 | $4.40 | 971 |
| 2023-01-23 | 4.35 | $4.41 | — |
| 2023-01-20 | 4.33 | $4.41 | 1038 |
| 2023-01-19 | 4.29 | $4.34 | 4293 |
| 2023-01-18 | 4.27 | $4.33 | — |
| 2023-01-17 | 4.25 | $4.33 | — |
| 2023-01-13 | 4.23 | $4.33 | 1181 |
| 2023-01-12 | 4.20 | $4.20 | 3503 |
| 2023-01-11 | 4.20 | $4.15 | 2816 |
| 2023-01-10 | 4.22 | $4.26 | 679 |
| 2023-01-09 | 4.21 | $4.21 | 903 |
| 2023-01-06 | 4.22 | $4.22 | 9849 |
| 2023-01-05 | 4.22 | $4.12 | 6103 |
| 2023-01-04 | 4.26 | $4.25 | — |
| 2023-01-03 | 4.26 | $4.25 | — |
| 2022-12-30 | 4.26 | $4.25 | 173 |
| 2022-12-29 | 4.26 | $4.26 | 1425 |
| 2022-12-28 | 4.26 | $4.21 | 367 |
| 2022-12-27 | 4.27 | $4.34 | 116 |
| 2022-12-23 | 4.25 | $4.22 | 2455 |
| 2022-12-22 | 4.26 | $4.24 | 216 |
| 2022-12-21 | 4.26 | $4.29 | 2603 |
| 2022-12-20 | 4.24 | $4.27 | 1229 |
| 2022-12-19 | 4.23 | $4.20 | 1493 |
| 2022-12-16 | 4.24 | $4.15 | — |
| 2022-12-15 | 4.27 | $4.15 | 1163 |
| 2022-12-14 | 4.30 | $4.28 | 1500 |
| 2022-12-13 | 4.29 | $4.29 | 6832 |
| 2022-12-12 | 4.28 | $4.26 | — |
| 2022-12-09 | 4.28 | $4.26 | — |
| 2022-12-08 | 4.27 | $4.26 | — |
| 2022-12-07 | 4.26 | $4.26 | 1649 |
| 2022-12-06 | 4.25 | $4.20 | 1039 |
| 2022-12-05 | 4.26 | $4.24 | — |
| 2022-12-02 | 4.25 | $4.24 | 837 |
| 2022-12-01 | 4.23 | $4.29 | 203 |
| 2022-11-30 | 4.20 | $4.22 | 773 |
| 2022-11-29 | 4.18 | $4.22 | 460 |
| 2022-11-28 | 4.16 | $4.20 | 846 |
| 2022-11-25 | 4.14 | $4.17 | 846 |
| 2022-11-23 | 4.12 | $4.17 | 491 |
| 2022-11-22 | 4.10 | $4.07 | — |
| 2022-11-21 | 4.10 | $4.07 | 1903 |
| 2022-11-18 | 4.11 | $4.13 | 100 |
| 2022-11-17 | 4.09 | $4.13 | 10112 |
| 2022-11-16 | 4.07 | $4.01 | — |
| 2022-11-15 | 4.08 | $4.01 | 125 |
| 2022-11-14 | 4.10 | $4.06 | 155 |
| 2022-11-11 | 4.10 | $4.01 | 552 |
| 2022-11-10 | 4.12 | $4.16 | 3137 |
| 2022-11-09 | 4.09 | $4.03 | 204 |
| 2022-11-08 | 4.10 | $4.08 | 2116 |
| 2022-11-07 | 4.09 | $4.12 | 10550 |
| 2022-11-04 | 4.07 | $4.13 | 1183 |
| 2022-11-03 | 4.04 | $4.04 | 1814 |
| 2022-11-02 | 4.03 | $4.09 | 430 |
| 2022-11-01 | 3.99 | $4.02 | 2538 |
| 2022-10-31 | 3.98 | $4.01 | 293 |
| 2022-10-28 | 3.96 | $3.96 | 7353 |
| 2022-10-27 | 3.95 | $3.94 | 3766 |
| 2022-10-26 | 3.95 | $3.96 | 1115 |
| 2022-10-25 | 3.94 | $3.96 | 391 |
| 2022-10-24 | 3.93 | $3.90 | 3115 |
| 2022-10-21 | 3.94 | $3.94 | 3287 |
| 2022-10-20 | 3.93 | $3.96 | 2818 |
| 2022-10-19 | 3.91 | $3.91 | 3081 |
| 2022-10-18 | 3.91 | $3.88 | 378 |
| 2022-10-17 | 3.91 | $3.90 | 2073 |
| 2022-10-14 | 3.91 | $3.79 | 1662 |
| 2022-10-13 | 3.94 | $3.95 | 9414 |
| 2022-10-12 | 3.93 | $4.02 | 5502 |
| 2022-10-11 | 3.89 | $4.01 | 569 |
| 2022-10-10 | 3.85 | $3.85 | — |
| 2022-10-07 | 3.84 | $3.85 | 244 |
| 2022-10-06 | 3.84 | $3.85 | — |
| 2022-10-05 | 3.83 | $3.85 | 1898 |
| 2022-10-04 | 3.82 | $3.87 | 275 |
| 2022-10-03 | 3.81 | $3.80 | 525 |
| 2022-09-30 | 3.81 | $3.77 | 879 |
| 2022-09-29 | 3.82 | $3.77 | 966 |
| 2022-09-28 | 3.84 | $3.88 | 3224 |
| 2022-09-27 | 3.83 | $3.81 | 2184 |
| 2022-09-26 | 3.83 | $3.78 | 3088 |
| 2022-09-23 | 3.84 | $3.83 | 2404 |
| 2022-09-22 | 3.84 | $3.86 | 3018 |
| 2022-09-21 | 3.83 | $3.80 | 213 |
| 2022-09-20 | 3.84 | $3.83 | 801 |
| 2022-09-19 | 3.84 | $3.86 | 3642 |
| 2022-09-16 | 3.82 | $3.88 | 100 |
| 2022-09-15 | 3.80 | $3.88 | 3566 |
| 2022-09-14 | 3.78 | $3.79 | — |
| 2022-09-13 | 3.77 | $3.79 | 736 |
| 2022-09-12 | 3.77 | $3.88 | 216 |
| 2022-09-09 | 3.73 | $3.71 | 182 |
| 2022-09-08 | 3.74 | $3.73 | 2105 |
| 2022-09-07 | 3.75 | $3.64 | 3083 |
| 2022-09-06 | 3.79 | $3.68 | 1576 |
| 2022-09-02 | 3.83 | $3.76 | 1886 |
| 2022-09-01 | 3.84 | $3.82 | 4798 |
| 2022-08-31 | 3.84 | $3.84 | 376 |
| 2022-08-30 | 3.84 | $3.80 | 1608 |
| 2022-08-29 | 3.84 | $3.81 | 906 |
| 2022-08-26 | 3.84 | $3.80 | 1228 |
| 2022-08-25 | 3.85 | $3.84 | 366 |
| 2022-08-24 | 3.84 | $3.83 | 1305 |
| 2022-08-23 | 3.83 | $3.86 | 1384 |
| 2022-08-22 | 3.82 | $3.70 | 947 |
| 2022-08-19 | 3.84 | $3.73 | 949 |
| 2022-08-18 | 3.87 | $3.78 | 652 |
| 2022-08-17 | 3.88 | $3.82 | 1145 |
| 2022-08-16 | 3.88 | $3.91 | 789 |
| 2022-08-15 | 3.85 | $3.82 | 159 |
| 2022-08-12 | 3.84 | $3.84 | 1041 |
| 2022-08-11 | 3.82 | $3.78 | 100 |
| 2022-08-10 | 3.81 | $3.78 | 100 |
| 2022-08-09 | 3.81 | $3.78 | — |
| 2022-08-08 | 3.79 | $3.78 | 2324 |
| 2022-08-05 | 3.78 | $3.81 | 207 |
| 2022-08-04 | 3.75 | $3.78 | 288 |
| 2022-08-03 | 3.73 | $3.81 | 4087 |
| 2022-08-02 | 3.69 | $3.83 | 595 |
| 2022-08-01 | 3.63 | $3.88 | 7883 |
| 2022-07-29 | 3.54 | $3.64 | 4836 |
| 2022-07-28 | 3.52 | $3.53 | 465 |
| 2022-07-27 | 3.52 | $3.57 | 851 |
| 2022-07-26 | 3.51 | $3.56 | 822 |
| 2022-07-25 | 3.50 | $3.55 | 346 |
| 2022-07-22 | 3.50 | $3.51 | 1653 |
| 2022-07-21 | 3.51 | $3.51 | 1908 |
| 2022-07-20 | 3.52 | $3.40 | 443 |
| 2022-07-19 | 3.56 | $3.67 | 2514 |
| 2022-07-18 | 3.54 | $3.64 | 10713 |
| 2022-07-15 | 3.52 | $3.50 | 2683 |
| 2022-07-14 | 3.54 | $3.46 | 14958 |
| 2022-07-13 | 3.58 | $3.58 | 278 |
| 2022-07-12 | 3.59 | $3.58 | 813 |
| 2022-07-11 | 3.60 | $3.68 | 1137 |
| 2022-07-08 | 3.59 | $3.61 | 447 |
| 2022-07-07 | 3.60 | $3.64 | 2600 |
| 2022-07-06 | 3.60 | $3.59 | 362 |
| 2022-07-05 | 3.61 | $3.58 | 959 |
| 2022-07-01 | 3.64 | $3.67 | 875 |
| 2022-06-30 | 3.64 | $3.59 | 3045 |
| 2022-06-29 | 3.67 | $3.70 | 9547 |
| 2022-06-28 | 3.67 | $3.69 | 540 |
| 2022-06-27 | 3.68 | $3.77 | 521 |
| 2022-06-24 | 3.66 | $3.61 | 861 |
| 2022-06-23 | 3.69 | $3.78 | 2268 |
| 2022-06-22 | 3.68 | $3.63 | 1297 |
| 2022-06-21 | 3.71 | $3.74 | 14111 |
| 2022-06-17 | 3.72 | $3.60 | 357 |
| 2022-06-16 | 3.77 | $3.68 | 2288 |
| 2022-06-15 | 3.81 | $3.74 | 2251 |
| 2022-06-14 | 3.84 | $3.74 | 3580 |
| 2022-06-13 | 3.88 | $3.85 | 3067 |
| 2022-06-10 | 3.89 | $3.79 | 2144 |
| 2022-06-09 | 3.93 | $3.88 | — |
| 2022-06-08 | 3.94 | $3.88 | — |
| 2022-06-07 | 3.95 | $3.88 | 926 |
| 2022-06-06 | 3.97 | $4.04 | 528 |
| 2022-06-03 | 3.94 | $3.87 | 1929 |
| 2022-06-02 | 3.95 | $3.88 | 6528 |
| 2022-06-01 | 3.97 | $3.91 | 820 |
| 2022-05-31 | 3.98 | $3.97 | 6560 |
| 2022-05-27 | 3.97 | $4.17 | 4990 |
| 2022-05-26 | 3.89 | $4.03 | 3198 |
| 2022-05-25 | 3.85 | $3.88 | — |
| 2022-05-24 | 3.84 | $3.88 | 980 |
| 2022-05-23 | 3.83 | $3.89 | — |
| 2022-05-20 | 3.81 | $3.89 | 715 |
| 2022-05-19 | 3.80 | $3.79 | 1059 |
| 2022-05-18 | 3.81 | $3.78 | 4605 |
| 2022-05-17 | 3.83 | $3.84 | 400 |
| 2022-05-16 | 3.83 | $3.83 | 2379 |
| 2022-05-13 | 3.84 | $3.84 | 2000 |
| 2022-05-12 | 3.85 | $3.78 | 1540 |
| 2022-05-11 | 3.88 | $3.79 | 5292 |
| 2022-05-10 | 3.91 | $3.75 | 2400 |
| 2022-05-09 | 3.96 | $3.77 | 5218 |
| 2022-05-06 | 4.02 | $4.12 | — |
| 2022-05-05 | 3.98 | $4.12 | 29124 |
| 2022-05-04 | 3.94 | $4.17 | 31068 |
| 2022-05-03 | 3.86 | $3.94 | 1290 |
| 2022-05-02 | 3.85 | $3.88 | 4753 |
| 2022-04-29 | 3.85 | $3.95 | 5336 |
| 2022-04-28 | 3.83 | $3.95 | 36261 |
| 2022-04-27 | 3.81 | $3.80 | 4524 |
| 2022-04-26 | 3.83 | $3.80 | 3846 |
| 2022-04-25 | 3.86 | $3.80 | 6737 |
| 2022-04-22 | 3.90 | $3.88 | 4021 |
| 2022-04-21 | 3.92 | $3.93 | 18855 |
| 2022-04-20 | 3.93 | $3.93 | 1693 |
| 2022-04-19 | 3.95 | $3.95 | 743 |
| 2022-04-18 | 3.96 | $4.05 | 1550 |
| 2022-04-14 | 3.95 | $4.06 | 556 |
| 2022-04-13 | 3.93 | $3.90 | 1588 |
| 2022-04-12 | 3.95 | $3.87 | 2109 |
| 2022-04-11 | 4.00 | $3.86 | 6750 |
| 2022-04-08 | 4.06 | $3.96 | 566 |
| 2022-04-07 | 4.10 | $4.04 | 2644 |
| 2022-04-06 | 4.12 | $4.09 | 2571 |
| 2022-04-05 | 4.14 | $4.14 | 344 |
| 2022-04-04 | 4.14 | $4.20 | 3073 |
| 2022-04-01 | 4.12 | $4.11 | 5225 |
| 2022-03-31 | 4.13 | $4.13 | 6844 |
| 2022-03-30 | 4.14 | $4.06 | 319 |
| 2022-03-29 | 4.17 | $4.28 | 731 |
| 2022-03-28 | 4.14 | $4.25 | 520 |
| 2022-03-25 | 4.11 | $4.10 | 1369 |
| 2022-03-24 | 4.12 | $4.14 | 1484 |
| 2022-03-23 | 4.13 | $4.03 | 18725 |
| 2022-03-22 | 4.17 | $4.17 | 1405 |
| 2022-03-21 | 4.17 | $4.27 | — |
| 2022-03-18 | 4.14 | $4.27 | 1295 |
| 2022-03-17 | 4.11 | $4.31 | — |
| 2022-03-16 | 4.07 | $4.31 | 3045 |
| 2022-03-15 | 4.01 | $4.20 | 640 |
| 2022-03-14 | 3.97 | $4.05 | 1568 |
| 2022-03-11 | 3.98 | $4.08 | 449 |
| 2022-03-10 | 3.99 | $3.96 | 1086 |
| 2022-03-09 | 4.03 | $4.03 | 5996 |
| 2022-03-08 | 4.06 | $3.87 | 3075 |
| 2022-03-07 | 4.16 | $3.80 | 14594 |
| 2022-03-04 | 4.30 | $4.19 | 3108 |
| 2022-03-03 | 4.34 | $4.37 | 3745 |
| 2022-03-02 | 4.34 | $4.18 | — |
| 2022-03-01 | 4.40 | $4.18 | 10000 |
| 2022-02-28 | 4.47 | $4.38 | 8642 |
| 2022-02-25 | 4.50 | $4.52 | 1691 |
| 2022-02-24 | 4.48 | $4.17 | 3890 |
| 2022-02-23 | 4.58 | $4.49 | 2699 |
| 2022-02-22 | 4.58 | $4.41 | 555 |
| 2022-02-18 | 4.62 | $4.48 | 1700 |
| 2022-02-17 | 4.64 | $4.60 | 1982 |
| 2022-02-16 | 4.62 | $4.58 | 301 |
| 2022-02-15 | 4.60 | $4.56 | 6201 |
| 2022-02-14 | 4.59 | $4.55 | — |
| 2022-02-11 | 4.57 | $4.55 | 9780 |
| 2022-02-10 | 4.54 | $4.52 | 267 |
| 2022-02-09 | 4.52 | $4.61 | 237 |
| 2022-02-08 | 4.46 | $4.52 | 4152 |
| 2022-02-07 | 4.41 | $4.48 | 3017 |
| 2022-02-04 | 4.36 | $4.44 | 10454 |
| 2022-02-03 | 4.32 | $4.43 | 8589 |
| 2022-02-02 | 4.27 | $4.30 | 961 |
| 2022-02-01 | 4.25 | $4.55 | 8300 |
| 2022-01-31 | 4.14 | $3.98 | 323 |
| 2022-01-28 | 4.19 | $4.18 | — |
| 2022-01-27 | 4.19 | $4.18 | 1272 |
| 2022-01-26 | 4.19 | $4.20 | — |
| 2022-01-25 | 4.19 | $4.20 | 5380 |
| 2022-01-24 | 4.18 | $4.19 | 2038 |
| 2022-01-21 | 4.17 | $4.28 | 425 |
| 2022-01-20 | 4.14 | $4.08 | 333 |
| 2022-01-19 | 4.16 | $4.10 | — |
| 2022-01-18 | 4.17 | $4.10 | 1626 |
| 2022-01-14 | 4.19 | $4.21 | 5604 |
| 2022-01-13 | 4.19 | $4.31 | 2068 |
| 2022-01-12 | 4.14 | $4.16 | — |
| 2022-01-11 | 4.14 | $4.16 | 2173 |
| 2022-01-10 | 4.14 | $4.05 | 612 |
| 2022-01-07 | 4.17 | $4.05 | 410 |
| 2022-01-06 | 4.21 | $4.05 | 1807 |
| 2022-01-05 | 4.26 | $4.30 | — |
| 2022-01-04 | 4.23 | $4.30 | 2963 |
| 2022-01-03 | 4.21 | $4.19 | 626 |
| 2021-12-31 | 4.21 | $4.18 | 1909 |
| 2021-12-30 | 4.22 | $4.32 | 7114 |
| 2021-12-29 | 4.19 | $4.24 | 742 |
| 2021-12-28 | 4.17 | $4.16 | 825 |
| 2021-12-27 | 4.18 | $4.33 | — |
| 2021-12-23 | 4.13 | $4.33 | 3302 |
| 2021-12-22 | 4.08 | $4.16 | 1260 |
| 2021-12-21 | 4.07 | $4.10 | 21290 |
| 2021-12-20 | 4.08 | $4.14 | 3271 |
| 2021-12-17 | 4.08 | $4.14 | 682 |
| 2021-12-16 | 4.09 | $4.29 | 1227 |
| 2021-12-15 | 4.05 | $4.13 | 691 |
| 2021-12-14 | 4.05 | $4.12 | 1841 |
| 2021-12-13 | 4.06 | $4.21 | 787 |
| 2021-12-10 | 4.05 | $4.16 | 509 |
| 2021-12-09 | 4.06 | $4.28 | 1863 |
| 2021-12-08 | 4.03 | $4.27 | 5434 |
| 2021-12-07 | 4.00 | $4.25 | 1138 |
| 2021-12-06 | 3.97 | $4.13 | 2820 |
| 2021-12-03 | 3.99 | $4.08 | 1550 |
| 2021-12-02 | 4.02 | $3.97 | 10095 |
| 2021-12-01 | 4.10 | $3.90 | 5810 |
| 2021-11-30 | 4.23 | $4.00 | 52113 |
| 2021-11-29 | 4.36 | $4.03 | 6465 |
| 2021-11-26 | 4.51 | $4.12 | 2955 |
| 2021-11-24 | 4.66 | $4.46 | 8684 |
| 2021-11-23 | 4.74 | $4.61 | 1344 |
| 2021-11-22 | 4.79 | $4.71 | 1547 |
| 2021-11-19 | 4.83 | $4.75 | 304 |
| 2021-11-18 | 4.86 | $4.76 | 2801 |
| 2021-11-17 | 4.89 | $4.75 | 2940 |
| 2021-11-16 | 4.93 | $4.91 | 709 |
| 2021-11-15 | 4.93 | $4.92 | 2048 |
| 2021-11-12 | 4.92 | $4.91 | 64555 |
| 2021-11-11 | 4.92 | $4.92 | 2512 |
| 2021-11-10 | 4.91 | $4.96 | 2793 |
| 2021-11-09 | 4.89 | $5.07 | 2461 |
| 2021-11-08 | 4.82 | $5.00 | 823 |
| 2021-11-05 | 4.77 | $5.00 | 1378 |
| 2021-11-04 | 4.70 | $4.84 | 1878 |
| 2021-11-03 | 4.67 | $4.79 | 552 |
| 2021-11-02 | 4.66 | $4.76 | 2615 |
| 2021-11-01 | 4.65 | $4.67 | 2963 |
| 2021-10-29 | 4.66 | $4.63 | 1049 |
| 2021-10-28 | 4.70 | $4.68 | 4815 |
| 2021-10-27 | 4.73 | $4.82 | 1528 |
| 2021-10-26 | 4.72 | $4.64 | 2622 |
| 2021-10-25 | 4.77 | $4.80 | 2287 |
| 2021-10-22 | 4.78 | $4.72 | — |
| 2021-10-21 | 4.82 | $4.72 | 1363 |
| 2021-10-20 | 4.87 | $4.81 | 3935 |
| 2021-10-19 | 4.90 | $4.74 | 2962 |
| 2021-10-18 | 4.96 | $4.87 | 1839 |
| 2021-10-15 | 4.99 | $4.91 | 602 |
| 2021-10-14 | 5.01 | $4.83 | 660 |
| 2021-10-13 | 5.07 | $4.91 | 918 |
| 2021-10-12 | 5.11 | $4.93 | 916 |
| 2021-10-11 | 5.16 | $5.08 | 60435 |
| 2021-10-08 | 5.16 | $4.95 | 889 |
| 2021-10-07 | 5.21 | $5.08 | 623 |
| 2021-10-06 | 5.22 | $5.09 | 2604 |
| 2021-10-05 | 5.23 | $5.34 | 50001 |
| 2021-10-04 | 5.16 | $5.26 | 27186 |
| 2021-10-01 | 5.10 | $5.19 | 1823 |
| 2021-09-30 | 5.05 | $5.06 | 100 |
| 2021-09-29 | 5.02 | $5.06 | — |
| 2021-09-28 | 4.99 | $5.06 | 689 |
| 2021-09-27 | 4.94 | $5.10 | 18196 |
| 2021-09-24 | 4.88 | $4.89 | — |
| 2021-09-23 | 4.86 | $4.89 | — |
| 2021-09-22 | 4.84 | $4.89 | 220 |
| 2021-09-21 | 4.82 | $4.89 | 1683 |
| 2021-09-20 | 4.79 | $4.66 | 5021 |
| 2021-09-17 | 4.82 | $4.71 | 107 |
| 2021-09-16 | 4.85 | $4.71 | 291 |
| 2021-09-15 | 4.88 | $4.85 | — |
| 2021-09-14 | 4.87 | $4.85 | 1866 |
| 2021-09-13 | 4.86 | $4.85 | — |
| 2021-09-10 | 4.85 | $4.85 | — |
| 2021-09-09 | 4.83 | $4.85 | — |
| 2021-09-08 | 4.81 | $4.85 | 1397 |
| 2021-09-07 | 4.78 | $4.85 | 210 |
| 2021-09-03 | 4.75 | $4.70 | 100 |
| 2021-09-02 | 4.76 | $4.70 | 3245 |
| 2021-09-01 | 4.76 | $4.72 | 338 |
| 2021-08-31 | 4.76 | $4.80 | — |
| 2021-08-30 | 4.74 | $4.80 | 3097 |
| 2021-08-27 | 4.70 | $4.80 | 443 |
| 2021-08-26 | 4.67 | $4.80 | 1448 |
| 2021-08-25 | 4.62 | $4.64 | 681 |
| 2021-08-24 | 4.61 | $4.68 | 1411 |
| 2021-08-23 | 4.59 | $4.59 | 1041 |
| 2021-08-20 | 4.59 | $4.52 | 245 |
| 2021-08-19 | 4.62 | $4.60 | 941 |
| 2021-08-18 | 4.63 | $4.65 | — |
| 2021-08-17 | 4.62 | $4.65 | 354 |
| 2021-08-16 | 4.62 | $4.66 | 2041 |
| 2021-08-13 | 4.61 | $4.66 | 389 |
| 2021-08-12 | 4.59 | $4.71 | 3553 |
| 2021-08-11 | 4.56 | $4.78 | 2131 |
| 2021-08-10 | 4.51 | $4.54 | — |
| 2021-08-09 | 4.52 | $4.54 | — |
| 2021-08-06 | 4.53 | $4.54 | 1405 |
| 2021-08-05 | 4.54 | $4.50 | 1601 |
| 2021-08-04 | 4.57 | $4.58 | 1169 |
| 2021-08-03 | 4.59 | $4.55 | 8410 |
| 2021-08-02 | 4.62 | $4.72 | 1390 |
| 2021-07-30 | 4.61 | $4.74 | 53951 |
| 2021-07-29 | 4.58 | $4.64 | — |
| 2021-07-28 | 4.59 | $4.64 | — |
| 2021-07-27 | 4.60 | $4.64 | 60000 |
| 2021-07-26 | 4.61 | $4.64 | 1514 |
| 2021-07-23 | 4.62 | $4.65 | 17470 |
| 2021-07-22 | 4.64 | $4.61 | 94687 |
| 2021-07-21 | 4.68 | $4.64 | 915 |
| 2021-07-20 | 4.72 | $4.61 | 100 |
| 2021-07-19 | 4.78 | $4.61 | 4499 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.86
2026-07-17
Close Price
$3.60
Vol: 439
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.34
Average
49.91
Maximum
71.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.86 | $3.60 | 439 |
| 2026-07-16 | 52.85 | $3.79 | — |
| 2026-07-15 | 52.85 | $3.79 | 2900 |
| 2026-07-14 | 49.60 | $3.66 | 447 |
| 2026-07-13 | 45.19 | $3.50 | 1200 |
| 2026-07-10 | 56.69 | $3.89 | 2249 |
| 2026-07-09 | 58.50 | $3.94 | 500 |
| 2026-07-08 | 51.42 | $3.70 | 533 |
| 2026-07-07 | 51.77 | $3.71 | 2327 |
| 2026-07-06 | 59.01 | $3.90 | 2700 |
| 2026-07-02 | 57.83 | $3.86 | 1923 |
| 2026-07-01 | 53.01 | $3.71 | 1500 |
| 2026-06-30 | 48.13 | $3.58 | 1700 |
| 2026-06-29 | 50.83 | $3.65 | 11000 |
| 2026-06-26 | 48.88 | $3.60 | 1102 |
| 2026-06-25 | 48.49 | $3.59 | 200 |
| 2026-06-24 | 48.85 | $3.60 | 600 |
| 2026-06-23 | 48.85 | $3.60 | 342 |
| 2026-06-22 | 48.85 | $3.60 | 12000 |
| 2026-06-18 | 55.39 | $3.79 | 914 |
| 2026-06-17 | 55.39 | $3.79 | 560 |
| 2026-06-16 | 55.39 | $3.79 | 1300 |
| 2026-06-15 | 51.90 | $3.67 | 55800 |
| 2026-06-12 | 56.07 | $3.79 | 1100 |
| 2026-06-11 | 52.11 | $3.66 | 3174 |
| 2026-06-10 | 47.25 | $3.52 | 3600 |
| 2026-06-09 | 47.25 | $3.52 | 2000 |
| 2026-06-08 | 47.56 | $3.53 | 34700 |
| 2026-06-05 | 45.51 | $3.47 | 1 |
| 2026-06-04 | 45.51 | $3.47 | 800 |
| 2026-06-03 | 45.51 | $3.47 | 10800 |
| 2026-06-02 | 49.37 | $3.61 | 3011 |
| 2026-06-01 | 49.94 | $3.63 | 3200 |
| 2026-05-29 | 54.45 | $3.78 | 4827 |
| 2026-05-28 | 47.20 | $3.54 | 800 |
| 2026-05-27 | 46.53 | $3.52 | 2316 |
| 2026-05-26 | 48.90 | $3.60 | 4500 |
| 2026-05-22 | 45.61 | $3.50 | 700 |
| 2026-05-21 | 46.18 | $3.52 | 938 |
| 2026-05-20 | 44.21 | $3.46 | 611 |
| 2026-05-19 | 48.11 | $3.60 | 24 |
| 2026-05-18 | 48.11 | $3.60 | 1800 |
| 2026-05-15 | 48.11 | $3.60 | 647 |
| 2026-05-14 | 48.11 | $3.60 | 1645 |
| 2026-05-13 | 48.86 | $3.63 | 2700 |
| 2026-05-12 | 45.34 | $3.50 | 525 |
| 2026-05-11 | 46.04 | $3.53 | 2349 |
| 2026-05-08 | 45.24 | $3.50 | 1647 |
| 2026-05-07 | 47.46 | $3.60 | 2400 |
| 2026-05-06 | 46.20 | $3.55 | 5507 |
| 2026-05-05 | 50.56 | $3.74 | 2158 |
| 2026-05-04 | 43.65 | $3.48 | 4418 |
| 2026-05-01 | 44.33 | $3.51 | 10800 |
| 2026-04-30 | 47.62 | $3.65 | 2300 |
| 2026-04-29 | 37.58 | $3.33 | 2807 |
| 2026-04-28 | 39.85 | $3.43 | 3300 |
| 2026-04-27 | 42.79 | $3.55 | 7343 |
| 2026-04-24 | 44.89 | $3.63 | 3500 |
| 2026-04-23 | 38.03 | $3.44 | 7530 |
| 2026-04-22 | 45.03 | $3.69 | 2000 |
| 2026-04-21 | 48.06 | $3.78 | 2100 |
| 2026-04-20 | 46.93 | $3.75 | 500 |
| 2026-04-17 | 47.26 | $3.76 | 4003 |
| 2026-04-16 | 41.90 | $3.62 | 2300 |
| 2026-04-15 | 43.08 | $3.66 | 1222 |
| 2026-04-14 | 42.70 | $3.65 | 12249 |
| 2026-04-13 | 45.64 | $3.75 | 1406 |
| 2026-04-10 | 45.64 | $3.75 | 1320 |
| 2026-04-09 | 47.41 | $3.81 | 1623 |
| 2026-04-08 | 51.86 | $3.95 | — |
| 2026-04-07 | 51.86 | $3.95 | — |
| 2026-04-06 | 51.86 | $3.95 | 1600 |
| 2026-04-02 | 49.84 | $3.88 | 1424 |
| 2026-04-01 | 51.91 | $3.95 | 6453 |
| 2026-03-31 | 40.10 | $3.60 | 64900 |
| 2026-03-30 | 45.22 | $3.77 | 4100 |
| 2026-03-27 | 45.88 | $3.79 | 1237 |
| 2026-03-26 | 48.20 | $3.86 | 4043 |
| 2026-03-25 | 46.36 | $3.81 | 700 |
| 2026-03-24 | 42.05 | $3.70 | 1300 |
| 2026-03-23 | 45.18 | $3.80 | 2504 |
| 2026-03-20 | 41.00 | $3.70 | 1733 |
| 2026-03-19 | 40.57 | $3.69 | 2200 |
| 2026-03-18 | 42.03 | $3.74 | 1900 |
| 2026-03-17 | 42.03 | $3.74 | 3100 |
| 2026-03-16 | 36.70 | $3.61 | 3102 |
| 2026-03-13 | 40.21 | $3.74 | 3100 |
| 2026-03-12 | 40.49 | $3.75 | 2341 |
| 2026-03-11 | 43.40 | $3.85 | 57832 |
| 2026-03-10 | 43.70 | $3.86 | 900 |
| 2026-03-09 | 46.42 | $3.95 | 7545 |
| 2026-03-06 | 44.22 | $3.89 | 1700 |
| 2026-03-05 | 40.33 | $3.79 | 1016 |
| 2026-03-04 | 42.89 | $3.88 | 6127 |
| 2026-03-03 | 42.89 | $3.88 | 12813 |
| 2026-03-02 | 48.42 | $4.06 | 1200 |
| 2026-02-27 | 53.92 | $4.21 | 5600 |
| 2026-02-26 | 53.92 | $4.21 | 312 |
| 2026-02-25 | 59.64 | $4.35 | 4600 |
| 2026-02-24 | 59.64 | $4.35 | 730 |
| 2026-02-23 | 56.68 | $4.25 | 1800 |
| 2026-02-20 | 63.29 | $4.40 | 2237 |
| 2026-02-19 | 63.02 | $4.39 | 600 |
| 2026-02-18 | 63.02 | $4.39 | 3900 |
| 2026-02-17 | 58.25 | $4.22 | 600 |
| 2026-02-13 | 59.98 | $4.26 | 400 |
| 2026-02-12 | 59.98 | $4.26 | 1818 |
| 2026-02-11 | 62.49 | $4.32 | 600 |
| 2026-02-10 | 60.66 | $4.25 | — |
| 2026-02-09 | 60.66 | $4.25 | 1300 |
| 2026-02-06 | 57.17 | $4.12 | 1813 |
| 2026-02-05 | 60.30 | $4.20 | 50300 |
| 2026-02-04 | 57.83 | $4.11 | 8500 |
| 2026-02-03 | 53.24 | $3.96 | 4400 |
| 2026-02-02 | 48.62 | $3.83 | 8400 |
| 2026-01-30 | 51.60 | $3.91 | 2700 |
| 2026-01-29 | 47.39 | $3.80 | 200 |
| 2026-01-28 | 50.83 | $3.89 | 1 |
| 2026-01-27 | 50.83 | $3.89 | 645 |
| 2026-01-26 | 54.81 | $3.99 | 900 |
| 2026-01-23 | 49.55 | $3.85 | 17617 |
| 2026-01-22 | 50.75 | $3.88 | 1300 |
| 2026-01-21 | 48.38 | $3.82 | 11161 |
| 2026-01-20 | 49.90 | $3.86 | 1623 |
| 2026-01-16 | 45.84 | $3.76 | 504 |
| 2026-01-15 | 50.51 | $3.88 | 1200 |
| 2026-01-14 | 50.11 | $3.87 | 200 |
| 2026-01-13 | 55.21 | $3.99 | 1 |
| 2026-01-12 | 55.21 | $3.99 | 1400 |
| 2026-01-09 | 51.89 | $3.90 | 700 |
| 2026-01-08 | 52.72 | $3.92 | 735 |
| 2026-01-07 | 53.12 | $3.93 | 627 |
| 2026-01-06 | 55.53 | $3.99 | 712 |
| 2026-01-05 | 54.88 | $3.97 | 167300 |
| 2026-01-02 | 50.80 | $3.85 | 1100 |
| 2025-12-31 | 52.30 | $3.89 | 1500 |
| 2025-12-30 | 50.20 | $3.83 | 1500 |
| 2025-12-29 | 46.48 | $3.73 | 1500 |
| 2025-12-26 | 52.44 | $3.89 | 1500 |
| 2025-12-24 | 52.44 | $3.89 | 400 |
| 2025-12-23 | 50.65 | $3.84 | 1700 |
| 2025-12-22 | 50.65 | $3.84 | 7003 |
| 2025-12-19 | 53.94 | $3.93 | 6900 |
| 2025-12-18 | 51.96 | $3.87 | 1600 |
| 2025-12-17 | 48.84 | $3.78 | 6900 |
| 2025-12-16 | 48.13 | $3.76 | 1840 |
| 2025-12-15 | 45.99 | $3.70 | 2700 |
| 2025-12-12 | 45.99 | $3.70 | 2131 |
| 2025-12-11 | 44.61 | $3.66 | 2700 |
| 2025-12-10 | 42.52 | $3.60 | 7000 |
| 2025-12-09 | 45.80 | $3.72 | 9210 |
| 2025-12-08 | 47.54 | $3.78 | 6900 |
| 2025-12-05 | 47.54 | $3.78 | 1324 |
| 2025-12-04 | 48.09 | $3.80 | 8844 |
| 2025-12-03 | 52.41 | $3.95 | 6807 |
| 2025-12-02 | 49.85 | $3.86 | 6912 |
| 2025-12-01 | 51.01 | $3.90 | 7500 |
| 2025-11-28 | 53.68 | $3.99 | 1049 |
| 2025-11-26 | 48.24 | $3.80 | 1049 |
| 2025-11-25 | 50.93 | $3.89 | 5600 |
| 2025-11-24 | 54.13 | $3.99 | 8517 |
| 2025-11-21 | 49.63 | $3.84 | 25700 |
| 2025-11-20 | 45.57 | $3.72 | 1947 |
| 2025-11-19 | 49.35 | $3.84 | 6300 |
| 2025-11-18 | 51.37 | $3.90 | 6329 |
| 2025-11-17 | 49.74 | $3.85 | 4300 |
| 2025-11-14 | 45.95 | $3.74 | 500 |
| 2025-11-13 | 53.22 | $3.95 | 400 |
| 2025-11-12 | 50.38 | $3.87 | 432 |
| 2025-11-11 | 53.47 | $3.95 | 1300 |
| 2025-11-10 | 52.78 | $3.93 | 1000 |
| 2025-11-07 | 48.04 | $3.80 | 12100 |
| 2025-11-06 | 47.27 | $3.78 | 2539 |
| 2025-11-05 | 52.05 | $3.91 | 3647 |
| 2025-11-04 | 49.43 | $3.84 | 110100 |
| 2025-11-03 | 45.39 | $3.74 | 2328 |
| 2025-10-31 | 44.55 | $3.72 | 1628 |
| 2025-10-30 | 39.20 | $3.60 | 20209 |
| 2025-10-29 | 42.44 | $3.70 | 28826 |
| 2025-10-28 | 46.06 | $3.80 | 300 |
| 2025-10-27 | 46.06 | $3.80 | 2100 |
| 2025-10-24 | 48.29 | $3.86 | 25626 |
| 2025-10-23 | 48.29 | $3.86 | 19426 |
| 2025-10-22 | 43.79 | $3.75 | 7525 |
| 2025-10-21 | 48.13 | $3.87 | 74600 |
| 2025-10-20 | 42.73 | $3.75 | 8116 |
| 2025-10-17 | 44.57 | $3.80 | 1900 |
| 2025-10-16 | 42.21 | $3.75 | 4900 |
| 2025-10-15 | 42.21 | $3.75 | 1520 |
| 2025-10-14 | 40.38 | $3.71 | 15500 |
| 2025-10-13 | 41.64 | $3.75 | 27100 |
| 2025-10-10 | 48.82 | $3.95 | 17249 |
| 2025-10-09 | 42.72 | $3.82 | 3517 |
| 2025-10-08 | 44.26 | $3.86 | 1647 |
| 2025-10-07 | 41.23 | $3.80 | 21000 |
| 2025-10-06 | 41.23 | $3.80 | 15825 |
| 2025-10-03 | 48.81 | $3.99 | 1308 |
| 2025-10-02 | 47.85 | $3.97 | 11345 |
| 2025-10-01 | 49.16 | $4.00 | 200 |
| 2025-09-30 | 49.16 | $4.00 | 23614 |
| 2025-09-29 | 49.16 | $4.00 | 600 |
| 2025-09-26 | 50.34 | $4.03 | 300 |
| 2025-09-25 | 47.55 | $3.96 | 5807 |
| 2025-09-24 | 51.91 | $4.07 | 2139 |
| 2025-09-23 | 52.75 | $4.09 | — |
| 2025-09-22 | 52.75 | $4.09 | 800 |
| 2025-09-19 | 49.04 | $3.99 | — |
| 2025-09-18 | 49.04 | $3.99 | 200 |
| 2025-09-17 | 53.60 | $4.11 | 407 |
| 2025-09-16 | 51.83 | $4.06 | 2024 |
| 2025-09-15 | 52.20 | $4.07 | 391 |
| 2025-09-12 | 49.02 | $3.98 | 236 |
| 2025-09-11 | 49.02 | $3.98 | 700 |
| 2025-09-10 | 57.46 | $4.20 | 900 |
| 2025-09-09 | 54.41 | $4.11 | — |
| 2025-09-08 | 54.41 | $4.11 | — |
| 2025-09-05 | 54.41 | $4.11 | — |
| 2025-09-04 | 54.41 | $4.11 | 3400 |
| 2025-09-03 | 53.81 | $4.09 | 500 |
| 2025-09-02 | 51.38 | $4.01 | 300 |
| 2025-08-29 | 47.09 | $3.88 | 15700 |
| 2025-08-28 | 52.89 | $4.05 | 500 |
| 2025-08-27 | 51.56 | $4.01 | — |
| 2025-08-26 | 51.56 | $4.01 | 345 |
| 2025-08-25 | 52.23 | $4.03 | — |
| 2025-08-22 | 52.23 | $4.03 | 837 |
| 2025-08-21 | 51.95 | $4.02 | 9300 |
| 2025-08-20 | 47.87 | $3.88 | 9300 |
| 2025-08-19 | 56.68 | $4.15 | 9300 |
| 2025-08-18 | 56.68 | $4.15 | — |
| 2025-08-15 | 56.68 | $4.15 | 14200 |
| 2025-08-14 | 53.12 | $4.02 | — |
| 2025-08-13 | 53.12 | $4.02 | 9600 |
| 2025-08-12 | 51.45 | $3.96 | 1100 |
| 2025-08-11 | 53.25 | $4.02 | 400 |
| 2025-08-08 | 52.99 | $4.01 | 905 |
| 2025-08-07 | 49.81 | $3.89 | 628 |
| 2025-08-06 | 52.33 | $3.98 | 3622 |
| 2025-08-05 | 53.76 | $4.03 | 1300 |
| 2025-08-04 | 50.68 | $3.91 | 300 |
| 2025-08-01 | 48.79 | $3.84 | 1505 |
| 2025-07-31 | 48.52 | $3.83 | 4300 |
| 2025-07-30 | 47.21 | $3.78 | 5400 |
| 2025-07-29 | 51.18 | $3.94 | 1200 |
| 2025-07-28 | 52.49 | $3.99 | 298 |
| 2025-07-25 | 52.74 | $4.00 | 300 |
| 2025-07-24 | 47.10 | $3.77 | 1607 |
| 2025-07-23 | 57.96 | $4.15 | 3000 |
| 2025-07-22 | 47.71 | $3.81 | 215 |
| 2025-07-21 | 51.20 | $3.91 | 2400 |
| 2025-07-18 | 53.04 | $3.96 | 100 |
| 2025-07-17 | 50.68 | $3.89 | 200 |
| 2025-07-16 | 55.61 | $4.02 | 214 |
| 2025-07-15 | 52.21 | $3.92 | 814 |
| 2025-07-14 | 56.76 | $4.03 | 231 |
| 2025-07-11 | 56.76 | $4.03 | 25440 |
| 2025-07-10 | 57.58 | $4.05 | 28100 |
| 2025-07-09 | 56.07 | $4.00 | 4011 |
| 2025-07-08 | 44.87 | $3.70 | 2 |
| 2025-07-07 | 44.87 | $3.70 | 2 |
| 2025-07-03 | 44.87 | $3.70 | 1705 |
| 2025-07-02 | 60.22 | $4.05 | 228 |
| 2025-07-01 | 50.01 | $3.83 | 600 |
| 2025-06-30 | 54.88 | $3.91 | 44 |
| 2025-06-27 | 54.88 | $3.91 | 3713 |
| 2025-06-26 | 54.88 | $3.91 | 341 |
| 2025-06-25 | 54.88 | $3.91 | 213 |
| 2025-06-24 | 47.01 | $3.76 | 2 |
| 2025-06-23 | 47.01 | $3.76 | 4500 |
| 2025-06-20 | 45.87 | $3.74 | 3112 |
| 2025-06-18 | 40.40 | $3.65 | — |
| 2025-06-17 | 40.40 | $3.65 | — |
| 2025-06-16 | 40.40 | $3.65 | — |
| 2025-06-13 | 40.40 | $3.65 | — |
| 2025-06-12 | 40.40 | $3.65 | 349 |
| 2025-06-11 | 58.04 | $4.00 | 112 |
| 2025-06-10 | 58.04 | $4.00 | 99 |
| 2025-06-09 | 58.04 | $4.00 | — |
| 2025-06-06 | 58.04 | $4.00 | — |
| 2025-06-05 | 58.04 | $4.00 | — |
| 2025-06-04 | 58.04 | $4.00 | 809 |
| 2025-06-03 | 51.86 | $3.86 | 2036 |
| 2025-06-02 | 54.58 | $3.91 | — |
| 2025-05-30 | 54.58 | $3.91 | 228 |
| 2025-05-29 | 45.85 | $3.74 | 2300 |
| 2025-05-28 | 56.85 | $3.92 | — |
| 2025-05-27 | 56.85 | $3.92 | 1100 |
| 2025-05-23 | 56.85 | $3.92 | 317 |
| 2025-05-22 | 53.67 | $3.86 | 1600 |
| 2025-05-21 | 54.30 | $3.87 | 114 |
| 2025-05-20 | 56.19 | $3.90 | 10 |
| 2025-05-19 | 56.19 | $3.90 | — |
| 2025-05-16 | 56.19 | $3.90 | 9424 |
| 2025-05-15 | 55.30 | $3.88 | 10 |
| 2025-05-14 | 55.30 | $3.88 | 118 |
| 2025-05-13 | 52.71 | $3.82 | 929 |
| 2025-05-12 | 54.72 | $3.86 | 1211 |
| 2025-05-09 | 55.73 | $3.88 | — |
| 2025-05-08 | 55.73 | $3.88 | 1400 |
| 2025-05-07 | 55.36 | $3.87 | 8600 |
| 2025-05-06 | 49.28 | $3.72 | 24 |
| 2025-05-05 | 49.28 | $3.72 | 200 |
| 2025-05-02 | 43.75 | $3.60 | — |
| 2025-05-01 | 43.75 | $3.60 | — |
| 2025-04-30 | 43.75 | $3.60 | 205 |
| 2025-04-29 | 54.33 | $3.85 | 6608 |
| 2025-04-28 | 46.46 | $3.69 | 400 |
| 2025-04-25 | 49.50 | $3.75 | — |
| 2025-04-24 | 49.50 | $3.75 | 200 |
| 2025-04-23 | 51.53 | $3.79 | 2 |
| 2025-04-22 | 51.53 | $3.79 | 4700 |
| 2025-04-21 | 55.09 | $3.86 | 10234 |
| 2025-04-17 | 52.41 | $3.80 | 5800 |
| 2025-04-16 | 46.89 | $3.69 | — |
| 2025-04-15 | 46.89 | $3.69 | — |
| 2025-04-14 | 46.89 | $3.69 | 1304 |
| 2025-04-11 | 47.32 | $3.70 | — |
| 2025-04-10 | 47.32 | $3.70 | 3700 |
| 2025-04-09 | 47.32 | $3.70 | 2700 |
| 2025-04-08 | 47.32 | $3.70 | 248 |
| 2025-04-07 | 42.63 | $3.59 | 7600 |
| 2025-04-04 | 51.31 | $3.81 | 300 |
| 2025-04-03 | 42.75 | $3.64 | 448 |
| 2025-04-02 | 51.94 | $3.82 | 3141 |
| 2025-04-01 | 51.38 | $3.81 | 100 |
| 2025-03-31 | 51.38 | $3.81 | 100 |
| 2025-03-28 | 51.38 | $3.81 | 306 |
| 2025-03-27 | 51.38 | $3.81 | 400 |
| 2025-03-26 | 52.87 | $3.84 | 402 |
| 2025-03-25 | 52.87 | $3.84 | 3 |
| 2025-03-24 | 52.87 | $3.84 | 305 |
| 2025-03-21 | 50.84 | $3.79 | 5 |
| 2025-03-20 | 50.84 | $3.79 | 7 |
| 2025-03-19 | 50.84 | $3.79 | 1300 |
| 2025-03-18 | 51.22 | $3.80 | 12 |
| 2025-03-17 | 51.22 | $3.80 | 12 |
| 2025-03-14 | 51.22 | $3.80 | — |
| 2025-03-13 | 51.22 | $3.80 | 2 |
| 2025-03-12 | 51.22 | $3.80 | 2 |
| 2025-03-11 | 51.22 | $3.80 | 618 |
| 2025-03-10 | 50.95 | $3.79 | 8300 |
| 2025-03-07 | 48.54 | $3.70 | 10223 |
| 2025-03-06 | 53.85 | $3.89 | 5129 |
| 2025-03-05 | 52.82 | $3.85 | 400 |
| 2025-03-04 | 43.86 | $3.55 | — |
| 2025-03-03 | 43.86 | $3.55 | 2400 |
| 2025-02-28 | 42.21 | $3.50 | 1322 |
| 2025-02-27 | 52.83 | $3.86 | — |
| 2025-02-26 | 52.83 | $3.86 | 317 |
| 2025-02-25 | 54.20 | $3.90 | 621 |
| 2025-02-24 | 50.55 | $3.78 | 419 |
| 2025-02-21 | 50.55 | $3.78 | 419 |
| 2025-02-20 | 54.47 | $3.90 | 419 |
| 2025-02-19 | 54.80 | $3.91 | 629 |
| 2025-02-18 | 51.69 | $3.80 | 1208 |
| 2025-02-14 | 50.81 | $3.77 | — |
| 2025-02-13 | 50.81 | $3.77 | 235 |
| 2025-02-12 | 50.81 | $3.77 | 809 |
| 2025-02-11 | 50.56 | $3.76 | 300 |
| 2025-02-10 | 54.62 | $3.91 | 606 |
| 2025-02-07 | 44.78 | $3.56 | 600 |
| 2025-02-06 | 57.68 | $3.94 | 224 |
| 2025-02-05 | 52.17 | $3.78 | 627 |
| 2025-02-04 | 59.54 | $3.94 | 1703 |
| 2025-02-03 | 50.89 | $3.73 | 810 |
| 2025-01-31 | 54.02 | $3.79 | 235 |
| 2025-01-30 | 54.02 | $3.79 | 1900 |
| 2025-01-29 | 50.34 | $3.71 | 538 |
| 2025-01-28 | 49.86 | $3.70 | 1729 |
| 2025-01-27 | 46.45 | $3.63 | 535 |
| 2025-01-24 | 44.92 | $3.60 | 700 |
| 2025-01-23 | 46.17 | $3.63 | 1100 |
| 2025-01-22 | 46.17 | $3.63 | 1807 |
| 2025-01-21 | 42.81 | $3.56 | 2000 |
| 2025-01-17 | 42.81 | $3.56 | 2200 |
| 2025-01-16 | 45.37 | $3.63 | 831 |
| 2025-01-15 | 43.06 | $3.58 | 400 |
| 2025-01-14 | 43.06 | $3.58 | 3400 |
| 2025-01-13 | 44.07 | $3.61 | 8600 |
| 2025-01-10 | 45.76 | $3.66 | 6944 |
| 2025-01-08 | 44.55 | $3.63 | 300 |
| 2025-01-07 | 46.18 | $3.68 | 500 |
| 2025-01-06 | 45.81 | $3.67 | 1510 |
| 2025-01-03 | 46.11 | $3.68 | 3100 |
| 2025-01-02 | 43.59 | $3.61 | 3100 |
| 2024-12-31 | 44.15 | $3.63 | 700 |
| 2024-12-30 | 45.26 | $3.67 | 3800 |
| 2024-12-27 | 47.52 | $3.75 | 4300 |
| 2024-12-26 | 43.13 | $3.62 | 3306 |
| 2024-12-24 | 45.94 | $3.72 | 150 |
| 2024-12-23 | 45.94 | $3.72 | 7011 |
| 2024-12-20 | 46.77 | $3.75 | 2747 |
| 2024-12-19 | 48.99 | $3.83 | 7227 |
| 2024-12-18 | 46.26 | $3.74 | 1123 |
| 2024-12-17 | 55.73 | $4.04 | 200 |
| 2024-12-16 | 55.73 | $4.04 | 400 |
| 2024-12-13 | 50.55 | $3.87 | 600 |
| 2024-12-12 | 53.71 | $3.96 | 448 |
| 2024-12-11 | 54.43 | $3.98 | 1000 |
| 2024-12-10 | 49.98 | $3.84 | 1200 |
| 2024-12-09 | 47.91 | $3.78 | 800 |
| 2024-12-06 | 48.55 | $3.80 | 630 |
| 2024-12-05 | 53.62 | $3.95 | 300 |
| 2024-12-04 | 48.51 | $3.80 | 931 |
| 2024-12-03 | 50.63 | $3.86 | 540 |
| 2024-12-02 | 49.22 | $3.82 | 1400 |
| 2024-11-29 | 47.07 | $3.76 | 200 |
| 2024-11-27 | 47.07 | $3.76 | 200 |
| 2024-11-26 | 47.07 | $3.76 | 220 |
| 2024-11-25 | 50.75 | $3.88 | 23543 |
| 2024-11-22 | 47.85 | $3.79 | 1200 |
| 2024-11-21 | 46.52 | $3.75 | 1427 |
| 2024-11-20 | 45.19 | $3.71 | 3200 |
| 2024-11-19 | 53.76 | $3.98 | 200 |
| 2024-11-18 | 53.76 | $3.98 | 505 |
| 2024-11-15 | 45.86 | $3.75 | 2100 |
| 2024-11-14 | 45.48 | $3.74 | 4008 |
| 2024-11-13 | 45.11 | $3.73 | 500 |
| 2024-11-12 | 47.56 | $3.81 | 416 |
| 2024-11-11 | 43.55 | $3.70 | 9300 |
| 2024-11-08 | 45.98 | $3.78 | 17500 |
| 2024-11-07 | 44.51 | $3.74 | 300 |
| 2024-11-06 | 48.26 | $3.86 | — |
| 2024-11-05 | 48.26 | $3.86 | 300 |
| 2024-11-04 | 48.26 | $3.86 | 800 |
| 2024-11-01 | 43.12 | $3.71 | 600 |
| 2024-10-31 | 48.97 | $3.90 | 1778 |
| 2024-10-30 | 48.97 | $3.90 | 300 |
| 2024-10-29 | 43.11 | $3.74 | 1778 |
| 2024-10-28 | 46.61 | $3.85 | 1778 |
| 2024-10-25 | 43.85 | $3.78 | 2534 |
| 2024-10-24 | 44.47 | $3.80 | 2500 |
| 2024-10-23 | 44.47 | $3.80 | 3000 |
| 2024-10-22 | 45.95 | $3.85 | 400 |
| 2024-10-21 | 38.17 | $3.65 | 8500 |
| 2024-10-18 | 48.01 | $3.95 | — |
| 2024-10-17 | 48.01 | $3.95 | 1307 |
| 2024-10-16 | 47.19 | $3.93 | 625 |
| 2024-10-15 | 47.55 | $3.94 | 900 |
| 2024-10-14 | 46.00 | $3.90 | — |
| 2024-10-11 | 46.00 | $3.90 | 100 |
| 2024-10-10 | 46.00 | $3.90 | 200 |
| 2024-10-09 | 46.00 | $3.90 | 117 |
| 2024-10-08 | 50.90 | $4.06 | 226 |
| 2024-10-07 | 55.84 | $4.20 | 1172 |
| 2024-10-04 | 49.14 | $4.00 | 1300 |
| 2024-10-03 | 49.49 | $4.01 | 228 |
| 2024-10-02 | 49.14 | $4.00 | 514 |
| 2024-10-01 | 57.48 | $4.22 | 2100 |
| 2024-09-30 | 57.48 | $4.22 | 2100 |
| 2024-09-27 | 53.61 | $4.10 | 1532 |
| 2024-09-26 | 60.61 | $4.26 | 2223 |
| 2024-09-25 | 56.19 | $4.13 | — |
| 2024-09-24 | 56.19 | $4.13 | 700 |
| 2024-09-23 | 64.76 | $4.30 | 1711 |
| 2024-09-20 | 61.83 | $4.21 | 6000 |
| 2024-09-19 | 59.71 | $4.15 | 1 |
| 2024-09-18 | 59.71 | $4.15 | 2200 |
| 2024-09-17 | 60.73 | $4.17 | 1701 |
| 2024-09-16 | 54.91 | $4.01 | — |
| 2024-09-13 | 54.91 | $4.01 | — |
| 2024-09-12 | 54.91 | $4.01 | — |
| 2024-09-11 | 54.91 | $4.01 | 1 |
| 2024-09-10 | 54.91 | $4.01 | — |
| 2024-09-09 | 54.91 | $4.01 | 200 |
| 2024-09-06 | 53.97 | $3.98 | 10200 |
| 2024-09-05 | 54.69 | $4.00 | 800 |
| 2024-09-04 | 46.53 | $3.76 | 6403 |
| 2024-09-03 | 58.13 | $4.04 | 10100 |
| 2024-08-30 | 58.13 | $4.04 | 3512 |
| 2024-08-29 | 56.74 | $4.00 | 1200 |
| 2024-08-28 | 59.56 | $4.06 | 200 |
| 2024-08-27 | 59.56 | $4.06 | — |
| 2024-08-26 | 59.56 | $4.06 | 201 |
| 2024-08-23 | 56.47 | $3.96 | 201 |
| 2024-08-22 | 56.47 | $3.96 | 700 |
| 2024-08-21 | 45.59 | $3.67 | 100 |
| 2024-08-20 | 51.02 | $3.80 | 4019 |
| 2024-08-19 | 47.36 | $3.72 | 900 |
| 2024-08-16 | 46.41 | $3.70 | 1200 |
| 2024-08-15 | 44.50 | $3.66 | 4205 |
| 2024-08-14 | 48.61 | $3.76 | 300 |
| 2024-08-13 | 48.61 | $3.76 | 300 |
| 2024-08-12 | 48.61 | $3.76 | 715 |
| 2024-08-09 | 57.22 | $3.95 | 17646 |
| 2024-08-08 | 48.01 | $3.75 | 300 |
| 2024-08-07 | 48.01 | $3.75 | 300 |
| 2024-08-06 | 48.01 | $3.75 | 300 |
| 2024-08-05 | 48.01 | $3.75 | 2900 |
| 2024-08-02 | 43.56 | $3.66 | 820 |
| 2024-08-01 | 47.41 | $3.75 | 700 |
| 2024-07-31 | 51.77 | $3.84 | 4400 |
| 2024-07-30 | 50.82 | $3.82 | 1100 |
| 2024-07-29 | 52.29 | $3.85 | 1600 |
| 2024-07-26 | 50.47 | $3.81 | 100 |
| 2024-07-25 | 50.47 | $3.81 | 700 |
| 2024-07-24 | 44.23 | $3.68 | 3200 |
| 2024-07-23 | 50.78 | $3.82 | 1200 |
| 2024-07-22 | 49.77 | $3.80 | 2017 |
| 2024-07-19 | 49.77 | $3.80 | 706 |
| 2024-07-18 | 51.19 | $3.83 | 457 |
| 2024-07-17 | 53.11 | $3.87 | 1230 |
| 2024-07-16 | 49.51 | $3.79 | 322 |
| 2024-07-15 | 49.51 | $3.79 | 256 |
| 2024-07-12 | 48.62 | $3.77 | 745 |
| 2024-07-11 | 49.87 | $3.80 | 782 |
| 2024-07-10 | 49.04 | $3.78 | 539 |
| 2024-07-09 | 52.78 | $3.87 | 444 |
| 2024-07-08 | 46.78 | $3.73 | 227 |
| 2024-07-05 | 48.02 | $3.76 | 420 |
| 2024-07-03 | 47.14 | $3.74 | 3045 |
| 2024-07-02 | 40.90 | $3.61 | 771 |
| 2024-07-01 | 42.74 | $3.66 | 993 |
| 2024-06-28 | 45.46 | $3.73 | 1647 |
| 2024-06-27 | 43.00 | $3.68 | 7360 |
| 2024-06-26 | 42.00 | $3.66 | 312 |
| 2024-06-25 | 43.07 | $3.69 | 1493 |
| 2024-06-24 | 39.13 | $3.61 | 1386 |
| 2024-06-21 | 41.89 | $3.69 | 435 |
| 2024-06-20 | 42.24 | $3.70 | 2006 |
| 2024-06-18 | 43.64 | $3.74 | 1907 |
| 2024-06-17 | 45.06 | $3.78 | 908 |
| 2024-06-14 | 41.92 | $3.71 | 5924 |
| 2024-06-13 | 43.26 | $3.75 | 1214 |
| 2024-06-12 | 43.26 | $3.75 | 775 |
| 2024-06-11 | 44.88 | $3.80 | 1511 |
| 2024-06-10 | 47.23 | $3.87 | 391 |
| 2024-06-07 | 48.26 | $3.90 | 381 |
| 2024-06-06 | 44.83 | $3.81 | 115 |
| 2024-06-05 | 46.12 | $3.85 | 1705 |
| 2024-06-04 | 48.79 | $3.93 | 641 |
| 2024-06-03 | 46.97 | $3.88 | 9732 |
| 2024-05-31 | 45.12 | $3.83 | 3347 |
| 2024-05-30 | 45.12 | $3.83 | 1293 |
| 2024-05-29 | 43.70 | $3.79 | 17551 |
| 2024-05-28 | 48.13 | $3.94 | 4813 |
| 2024-05-24 | 50.06 | $4.00 | 109 |
| 2024-05-23 | 49.09 | $3.97 | 579 |
| 2024-05-22 | 48.46 | $3.95 | 252 |
| 2024-05-21 | 48.75 | $3.96 | 898 |
| 2024-05-20 | 47.26 | $3.91 | 1306 |
| 2024-05-17 | 49.73 | $4.00 | 2530 |
| 2024-05-16 | 45.84 | $3.87 | 2328 |
| 2024-05-15 | 44.90 | $3.84 | 995 |
| 2024-05-14 | 48.91 | $3.99 | 667 |
| 2024-05-13 | 45.85 | $3.89 | 5605 |
| 2024-05-10 | 44.26 | $3.84 | 4718 |
| 2024-05-09 | 47.15 | $3.95 | 5245 |
| 2024-05-08 | 44.66 | $3.87 | 281706 |
| 2024-05-07 | 49.06 | $4.03 | 57975 |
| 2024-05-06 | 44.86 | $3.90 | 563 |
| 2024-05-03 | 43.50 | $3.86 | 10668 |
| 2024-05-02 | 44.82 | $3.91 | 1757 |
| 2024-05-01 | 39.62 | $3.76 | 411 |
| 2024-04-30 | 42.40 | $3.87 | 3460 |
| 2024-04-29 | 42.66 | $3.88 | 2993 |
| 2024-04-26 | 41.65 | $3.85 | 1577 |
| 2024-04-25 | 41.88 | $3.86 | 2032 |
| 2024-04-24 | 45.54 | $4.01 | 620 |
| 2024-04-22 | 43.99 | $3.96 | 374 |
| 2024-04-19 | 40.45 | $3.85 | 20505 |
| 2024-04-18 | 47.43 | $4.12 | 532 |
| 2024-04-17 | 37.12 | $3.85 | 1160 |
| 2024-04-15 | 45.24 | $4.11 | 708 |
| 2024-04-10 | 46.35 | $4.14 | 246 |
| 2024-04-09 | 44.18 | $4.09 | 1222 |
| 2024-04-05 | 40.03 | $4.00 | 10348 |
| 2024-04-04 | 42.36 | $4.07 | 165 |
| 2024-04-03 | 43.39 | $4.10 | 1312 |
| 2024-04-02 | 44.41 | $4.13 | 269 |
| 2024-04-01 | 47.99 | $4.23 | 587 |
| 2024-03-28 | 46.77 | $4.20 | 2102 |
| 2024-03-27 | 48.95 | $4.26 | 200 |
| 2024-03-26 | 46.58 | $4.20 | 626 |
| 2024-03-21 | 49.11 | $4.27 | 1453 |
| 2024-03-19 | 50.22 | $4.30 | 762 |
| 2024-03-18 | 51.71 | $4.34 | 267 |
| 2024-03-15 | 51.37 | $4.33 | 205 |
| 2024-03-14 | 55.86 | $4.45 | 3701 |
| 2024-03-12 | 47.49 | $4.22 | 5826 |
| 2024-03-11 | 47.08 | $4.21 | 2726 |
| 2024-03-08 | 48.53 | $4.25 | 533 |
| 2024-03-07 | 50.00 | $4.29 | 461 |
| 2024-03-06 | 47.75 | $4.23 | 49282 |
| 2024-03-05 | 46.61 | $4.20 | 1894 |
| 2024-03-04 | 50.08 | $4.30 | 318 |
| 2024-03-01 | 50.08 | $4.30 | 147 |
| 2024-02-29 | 48.70 | $4.26 | 1754 |
| 2024-02-26 | 48.70 | $4.26 | 1199 |
| 2024-02-23 | 47.39 | $4.22 | 235 |
| 2024-02-22 | 49.80 | $4.30 | 1093 |
| 2024-02-21 | 48.87 | $4.27 | 460 |
| 2024-02-20 | 42.46 | $4.08 | 208 |
| 2024-02-16 | 55.29 | $4.45 | 302 |
| 2024-02-15 | 47.08 | $4.25 | — |
| 2024-02-14 | 47.08 | $4.25 | 189 |
| 2024-02-13 | 53.26 | $4.39 | 251 |
| 2024-02-12 | 50.15 | $4.32 | — |
| 2024-02-09 | 50.15 | $4.32 | 7341 |
| 2024-02-08 | 51.48 | $4.35 | 450 |
| 2024-02-07 | 50.65 | $4.33 | 1902 |
| 2024-02-06 | 55.10 | $4.43 | 1221 |
| 2024-02-05 | 55.56 | $4.44 | 45931 |
| 2024-02-02 | 53.71 | $4.39 | 11650 |
| 2024-02-01 | 62.62 | $4.57 | 7435 |
| 2024-01-31 | 64.31 | $4.60 | 15019 |
| 2024-01-30 | 55.11 | $4.36 | 509 |
| 2024-01-29 | 56.85 | $4.39 | 2257 |
| 2024-01-26 | 52.05 | $4.29 | 267 |
| 2024-01-25 | 54.35 | $4.33 | 138 |
| 2024-01-24 | 53.86 | $4.32 | 1840 |
| 2024-01-23 | 53.86 | $4.32 | — |
| 2024-01-22 | 53.86 | $4.32 | 1148 |
| 2024-01-19 | 51.21 | $4.26 | 679 |
| 2024-01-18 | 51.68 | $4.27 | 11058 |
| 2024-01-17 | 49.47 | $4.22 | 483 |
| 2024-01-16 | 53.66 | $4.31 | 308 |
| 2024-01-12 | 55.66 | $4.35 | 2519 |
| 2024-01-11 | 52.29 | $4.27 | — |
| 2024-01-10 | 52.29 | $4.27 | 52011 |
| 2024-01-09 | 61.20 | $4.44 | 3951 |
| 2024-01-08 | 55.23 | $4.30 | 890 |
| 2024-01-05 | 52.77 | $4.25 | — |
| 2024-01-04 | 52.77 | $4.25 | 13123 |
| 2024-01-03 | 55.53 | $4.30 | 6759 |
| 2024-01-02 | 52.71 | $4.24 | 2575 |
| 2023-12-29 | 53.24 | $4.25 | 2409 |
| 2023-12-28 | 53.24 | $4.25 | 8281 |
| 2023-12-27 | 54.24 | $4.27 | — |
| 2023-12-26 | 54.24 | $4.27 | 353 |
| 2023-12-22 | 53.85 | $4.26 | 8327 |
| 2023-12-21 | 53.09 | $4.24 | 19714 |
| 2023-12-20 | 51.19 | $4.19 | 4762 |
| 2023-12-19 | 50.81 | $4.18 | 1193 |
| 2023-12-18 | 54.85 | $4.28 | 700 |
| 2023-12-15 | 54.51 | $4.27 | 3006 |
| 2023-12-14 | 53.84 | $4.25 | 496 |
| 2023-12-13 | 53.52 | $4.24 | 8711 |
| 2023-12-12 | 53.88 | $4.25 | — |
| 2023-12-11 | 53.88 | $4.25 | 272 |
| 2023-12-08 | 50.59 | $4.14 | 449 |
| 2023-12-07 | 56.90 | $4.32 | 7483 |
| 2023-12-06 | 52.52 | $4.18 | 881 |
| 2023-12-05 | 49.75 | $4.10 | 9996 |
| 2023-12-04 | 52.67 | $4.18 | 7566 |
| 2023-12-01 | 45.01 | $3.98 | 45586 |
| 2023-11-30 | 50.01 | $4.11 | 272 |
| 2023-11-29 | 50.01 | $4.11 | — |
| 2023-11-28 | 50.01 | $4.11 | 16102 |
| 2023-11-27 | 51.91 | $4.16 | 620 |
| 2023-11-24 | 55.09 | $4.24 | — |
| 2023-11-22 | 55.09 | $4.24 | 2067 |
| 2023-11-21 | 54.14 | $4.21 | — |
| 2023-11-20 | 54.14 | $4.21 | 2717 |
| 2023-11-17 | 48.93 | $4.05 | — |
| 2023-11-16 | 48.93 | $4.05 | 1404 |
| 2023-11-15 | 50.89 | $4.11 | 5800 |
| 2023-11-14 | 50.57 | $4.10 | 6193 |
| 2023-11-13 | 50.88 | $4.11 | 5399 |
| 2023-11-10 | 47.86 | $4.01 | 1505 |
| 2023-11-09 | 48.14 | $4.02 | 1107 |
| 2023-11-08 | 47.85 | $4.01 | 6380 |
| 2023-11-07 | 47.01 | $3.98 | 8977 |
| 2023-11-06 | 49.83 | $4.09 | 23300 |
| 2023-11-03 | 48.49 | $4.04 | 8039 |
| 2023-11-02 | 47.43 | $4.00 | 12972 |
| 2023-11-01 | 43.56 | $3.86 | 650 |
| 2023-10-31 | 45.37 | $3.94 | 26070 |
| 2023-10-30 | 44.55 | $3.91 | 729 |
| 2023-10-27 | 40.28 | $3.76 | 2104 |
| 2023-10-26 | 43.01 | $3.89 | 1857 |
| 2023-10-25 | 41.26 | $3.83 | 231000 |
| 2023-10-24 | 39.81 | $3.78 | — |
| 2023-10-23 | 39.81 | $3.78 | 1148 |
| 2023-10-20 | 42.07 | $3.90 | — |
| 2023-10-19 | 42.07 | $3.90 | 343 |
| 2023-10-18 | 40.80 | $3.85 | 4188 |
| 2023-10-17 | 45.11 | $4.08 | — |
| 2023-10-16 | 45.11 | $4.08 | 432 |
| 2023-10-13 | 46.45 | $4.15 | 647 |
| 2023-10-12 | 40.95 | $3.92 | 18801 |
| 2023-10-11 | 44.34 | $4.10 | 237 |
| 2023-10-10 | 43.60 | $4.07 | 238 |
| 2023-10-09 | 44.16 | $4.10 | 9319 |
| 2023-10-06 | 42.77 | $4.04 | 8233 |
| 2023-10-05 | 44.34 | $4.13 | 472 |
| 2023-10-04 | 40.91 | $3.98 | 330 |
| 2023-10-03 | 40.20 | $3.95 | 1066 |
| 2023-10-02 | 43.29 | $4.14 | 3764 |
| 2023-09-29 | 42.41 | $4.10 | 3637 |
| 2023-09-28 | 44.04 | $4.20 | 2222 |
| 2023-09-27 | 48.67 | $4.46 | 1110 |
| 2023-09-26 | 45.53 | $4.31 | 3182 |
| 2023-09-25 | 50.19 | $4.55 | 795 |
| 2023-09-22 | 43.56 | $4.26 | 430 |
| 2023-09-21 | 48.65 | $4.50 | 214 |
| 2023-09-20 | 41.93 | $4.25 | 100 |
| 2023-09-19 | 41.93 | $4.25 | 250 |
| 2023-09-18 | 46.80 | $4.47 | 4775 |
| 2023-09-15 | 39.53 | $4.23 | 18215 |
| 2023-09-14 | 52.61 | $4.69 | — |
| 2023-09-13 | 52.61 | $4.69 | — |
| 2023-09-12 | 52.61 | $4.69 | — |
| 2023-09-11 | 52.61 | $4.69 | 216 |
| 2023-09-08 | 44.10 | $4.43 | 4419 |
| 2023-09-07 | 49.64 | $4.60 | 260 |
| 2023-09-06 | 45.83 | $4.50 | 1582 |
| 2023-09-05 | 45.83 | $4.50 | 108 |
| 2023-09-01 | 47.45 | $4.55 | 339 |
| 2023-08-31 | 53.16 | $4.71 | 17428 |
| 2023-08-30 | 50.69 | $4.64 | 659 |
| 2023-08-29 | 45.22 | $4.50 | — |
| 2023-08-28 | 45.22 | $4.50 | — |
| 2023-08-25 | 45.22 | $4.50 | 966 |
| 2023-08-24 | 48.87 | $4.61 | 138 |
| 2023-08-23 | 52.94 | $4.72 | 2000 |
| 2023-08-22 | 44.11 | $4.50 | 3610 |
| 2023-08-21 | 39.71 | $4.41 | 2619 |
| 2023-08-18 | 42.92 | $4.50 | — |
| 2023-08-17 | 42.92 | $4.50 | 578 |
| 2023-08-16 | 49.31 | $4.66 | 4387 |
| 2023-08-15 | 44.39 | $4.56 | 10500 |
| 2023-08-14 | 44.39 | $4.56 | 851 |
| 2023-08-11 | 49.60 | $4.68 | — |
| 2023-08-10 | 49.60 | $4.68 | 100 |
| 2023-08-09 | 49.60 | $4.68 | 412 |
| 2023-08-08 | 57.29 | $4.84 | — |
| 2023-08-07 | 57.29 | $4.84 | 3479 |
| 2023-08-04 | 45.95 | $4.60 | — |
| 2023-08-03 | 45.95 | $4.60 | 809 |
| 2023-08-02 | 45.95 | $4.60 | 7017 |
| 2023-08-01 | 49.72 | $4.68 | 107 |
| 2023-07-31 | 65.75 | $4.93 | 100 |
| 2023-07-28 | 65.75 | $4.93 | 444 |
| 2023-07-27 | 59.64 | $4.80 | 2703 |
| 2023-07-26 | 59.11 | $4.79 | — |
| 2023-07-25 | 59.11 | $4.79 | 124 |
| 2023-07-24 | 56.52 | $4.74 | — |
| 2023-07-21 | 56.52 | $4.74 | 15400 |
| 2023-07-20 | 52.74 | $4.67 | 2601 |
| 2023-07-19 | 58.24 | $4.75 | 100 |
| 2023-07-18 | 58.24 | $4.75 | — |
| 2023-07-17 | 58.24 | $4.75 | 5729 |
| 2023-07-14 | 53.57 | $4.66 | 2401 |
| 2023-07-13 | 67.01 | $4.83 | — |
| 2023-07-12 | 67.01 | $4.83 | 614 |
| 2023-07-11 | 66.11 | $4.81 | 147 |
| 2023-07-10 | 64.25 | $4.77 | 874 |
| 2023-07-07 | 66.86 | $4.80 | 6050 |
| 2023-07-06 | 65.06 | $4.76 | 139 |
| 2023-07-05 | 63.16 | $4.72 | — |
| 2023-07-03 | 63.16 | $4.72 | 249 |
| 2023-06-30 | 70.04 | $4.80 | 2329 |
| 2023-06-29 | 67.97 | $4.75 | 153 |
| 2023-06-28 | 70.76 | $4.78 | 2129 |
| 2023-06-27 | 67.83 | $4.71 | 12900 |
| 2023-06-26 | 65.49 | $4.66 | — |
| 2023-06-23 | 65.49 | $4.66 | 119 |
| 2023-06-22 | 65.49 | $4.66 | — |
| 2023-06-21 | 65.49 | $4.66 | 5765 |
| 2023-06-20 | 58.61 | $4.52 | 470 |
| 2023-06-16 | 61.09 | $4.55 | — |
| 2023-06-15 | 61.09 | $4.55 | — |
| 2023-06-14 | 61.09 | $4.55 | 2515 |
| 2023-06-13 | 58.04 | $4.49 | 1213 |
| 2023-06-12 | 53.43 | $4.41 | — |
| 2023-06-09 | 53.43 | $4.41 | 23132 |
| 2023-06-08 | 54.79 | $4.43 | 574 |
| 2023-06-07 | 51.88 | $4.38 | — |
| 2023-06-06 | 51.88 | $4.38 | — |
| 2023-06-05 | 51.88 | $4.38 | 236 |
| 2023-06-02 | 55.56 | $4.44 | 3248 |
| 2023-06-01 | 50.57 | $4.35 | 3941 |
| 2023-05-31 | 52.43 | $4.38 | — |
| 2023-05-30 | 52.43 | $4.38 | — |
| 2023-05-26 | 52.43 | $4.38 | 1350 |
| 2023-05-25 | 48.06 | $4.30 | 208 |
| 2023-05-24 | 52.04 | $4.37 | 1133 |
| 2023-05-23 | 56.48 | $4.44 | 1974 |
| 2023-05-22 | 57.82 | $4.46 | 308 |
| 2023-05-19 | 56.85 | $4.44 | 1206 |
| 2023-05-18 | 54.87 | $4.40 | — |
| 2023-05-17 | 54.87 | $4.40 | 3531 |
| 2023-05-16 | 54.87 | $4.40 | — |
| 2023-05-15 | 54.87 | $4.40 | 179 |
| 2023-05-12 | 55.39 | $4.41 | 250 |
| 2023-05-11 | 57.45 | $4.45 | 10464 |
| 2023-05-10 | 56.29 | $4.42 | 117 |
| 2023-05-09 | 55.13 | $4.39 | 1059 |
| 2023-05-08 | 56.55 | $4.42 | 5890 |
| 2023-05-05 | 49.05 | $4.24 | — |
| 2023-05-04 | 49.05 | $4.24 | 270 |
| 2023-05-03 | 55.82 | $4.38 | 200 |
| 2023-05-02 | 48.61 | $4.23 | 233 |
| 2023-05-01 | 51.26 | $4.28 | 5355 |
| 2023-04-28 | 51.79 | $4.29 | 1049 |
| 2023-04-27 | 57.51 | $4.39 | 543 |
| 2023-04-26 | 54.66 | $4.33 | — |
| 2023-04-25 | 54.66 | $4.33 | 13230 |
| 2023-04-24 | 54.66 | $4.33 | 6418 |
| 2023-04-21 | 52.37 | $4.28 | 7936 |
| 2023-04-20 | 53.39 | $4.30 | 2755 |
| 2023-04-19 | 51.60 | $4.26 | 3128 |
| 2023-04-18 | 43.30 | $4.10 | 796 |
| 2023-04-17 | 47.14 | $4.18 | 304 |
| 2023-04-14 | 47.14 | $4.18 | 200 |
| 2023-04-13 | 47.61 | $4.19 | 2509 |
| 2023-04-12 | 47.11 | $4.18 | 413 |
| 2023-04-11 | 52.96 | $4.30 | 382 |
| 2023-04-10 | 46.06 | $4.17 | 998 |
| 2023-04-06 | 58.62 | $4.37 | — |
| 2023-04-05 | 58.62 | $4.37 | — |
| 2023-04-04 | 58.62 | $4.37 | — |
| 2023-04-03 | 58.62 | $4.37 | — |
| 2023-03-31 | 58.62 | $4.37 | 12350 |
| 2023-03-30 | 55.83 | $4.31 | 101 |
| 2023-03-29 | 53.85 | $4.27 | — |
| 2023-03-28 | 53.85 | $4.27 | 910 |
| 2023-03-27 | 50.88 | $4.21 | 909 |
| 2023-03-24 | 53.04 | $4.25 | 535 |
| 2023-03-23 | 50.54 | $4.20 | 543 |
| 2023-03-22 | 51.58 | $4.22 | — |
| 2023-03-21 | 51.58 | $4.22 | 100 |
| 2023-03-20 | 51.58 | $4.22 | 835 |
| 2023-03-17 | 47.40 | $4.13 | 341 |
| 2023-03-16 | 48.28 | $4.15 | 147 |
| 2023-03-15 | 41.57 | $4.02 | 1240 |
| 2023-03-14 | 46.41 | $4.13 | 2800 |
| 2023-03-13 | 49.39 | $4.19 | 100 |
| 2023-03-10 | 49.39 | $4.19 | 287 |
| 2023-03-09 | 45.72 | $4.12 | — |
| 2023-03-08 | 45.72 | $4.12 | 320 |
| 2023-03-07 | 52.04 | $4.25 | 105 |
| 2023-03-06 | 43.47 | $4.10 | 3354 |
| 2023-03-03 | 45.00 | $4.13 | 2345 |
| 2023-03-02 | 38.87 | $4.04 | 709 |
| 2023-03-01 | 39.80 | $4.06 | 3052 |
| 2023-02-28 | 41.22 | $4.09 | 1609 |
| 2023-02-27 | 43.16 | $4.13 | 546 |
| 2023-02-24 | 34.34 | $4.01 | — |
| 2023-02-23 | 34.34 | $4.01 | 250 |
| 2023-02-22 | 36.02 | $4.05 | 153 |
| 2023-02-21 | 42.44 | $4.18 | — |
| 2023-02-17 | 42.44 | $4.18 | 506 |
| 2023-02-16 | 39.44 | $4.14 | 146 |
| 2023-02-15 | 46.32 | $4.26 | 1600 |
| 2023-02-14 | 46.32 | $4.26 | 491 |
| 2023-02-13 | 46.32 | $4.26 | 2159 |
| 2023-02-10 | 49.39 | $4.31 | 863 |
| 2023-02-09 | 55.71 | $4.40 | 1450 |
| 2023-02-08 | 51.09 | $4.33 | — |
| 2023-02-07 | 51.09 | $4.33 | 364 |
| 2023-02-06 | 51.78 | $4.34 | 2231 |
| 2023-02-03 | 60.40 | $4.45 | 2148 |
| 2023-02-02 | 64.09 | $4.49 | 665 |
| 2023-02-01 | 63.56 | $4.48 | — |
| 2023-01-31 | 63.56 | $4.48 | — |
| 2023-01-30 | 63.56 | $4.48 | 905 |
| 2023-01-27 | 61.63 | $4.44 | 818 |
| 2023-01-26 | 59.59 | $4.40 | — |
| 2023-01-25 | 59.59 | $4.40 | — |
| 2023-01-24 | 59.59 | $4.40 | 971 |
| 2023-01-23 | 60.27 | $4.41 | — |
| 2023-01-20 | 60.27 | $4.41 | 1038 |
| 2023-01-19 | 57.16 | $4.34 | 4293 |
| 2023-01-18 | 56.69 | $4.33 | — |
| 2023-01-17 | 56.69 | $4.33 | — |
| 2023-01-13 | 56.69 | $4.33 | 1181 |
| 2023-01-12 | 50.79 | $4.20 | 3503 |
| 2023-01-11 | 48.21 | $4.15 | 2816 |
| 2023-01-10 | 54.14 | $4.26 | 679 |
| 2023-01-09 | 51.57 | $4.21 | 903 |
| 2023-01-06 | 52.12 | $4.22 | 9849 |
| 2023-01-05 | 46.66 | $4.12 | 6103 |
| 2023-01-04 | 54.32 | $4.25 | — |
| 2023-01-03 | 54.32 | $4.25 | — |
| 2022-12-30 | 54.32 | $4.25 | 173 |
| 2022-12-29 | 54.91 | $4.26 | 1425 |
| 2022-12-28 | 52.44 | $4.21 | 367 |
| 2022-12-27 | 60.64 | $4.34 | 116 |
| 2022-12-23 | 54.39 | $4.22 | 2455 |
| 2022-12-22 | 55.79 | $4.24 | 216 |
| 2022-12-21 | 59.44 | $4.29 | 2603 |
| 2022-12-20 | 58.40 | $4.27 | 1229 |
| 2022-12-19 | 54.55 | $4.20 | 1493 |
| 2022-12-16 | 51.51 | $4.15 | — |
| 2022-12-15 | 51.51 | $4.15 | 1163 |
| 2022-12-14 | 61.12 | $4.28 | 1500 |
| 2022-12-13 | 61.96 | $4.29 | 6832 |
| 2022-12-12 | 60.40 | $4.26 | — |
| 2022-12-09 | 60.40 | $4.26 | — |
| 2022-12-08 | 60.40 | $4.26 | — |
| 2022-12-07 | 60.40 | $4.26 | 1649 |
| 2022-12-06 | 57.57 | $4.20 | 1039 |
| 2022-12-05 | 60.30 | $4.24 | — |
| 2022-12-02 | 60.30 | $4.24 | 837 |
| 2022-12-01 | 63.71 | $4.29 | 203 |
| 2022-11-30 | 60.76 | $4.22 | 773 |
| 2022-11-29 | 60.76 | $4.22 | 460 |
| 2022-11-28 | 59.92 | $4.20 | 846 |
| 2022-11-25 | 58.66 | $4.17 | 846 |
| 2022-11-23 | 58.66 | $4.17 | 491 |
| 2022-11-22 | 54.33 | $4.07 | — |
| 2022-11-21 | 54.33 | $4.07 | 1903 |
| 2022-11-18 | 57.59 | $4.13 | 100 |
| 2022-11-17 | 57.59 | $4.13 | 10112 |
| 2022-11-16 | 52.43 | $4.01 | — |
| 2022-11-15 | 52.43 | $4.01 | 125 |
| 2022-11-14 | 54.95 | $4.06 | 155 |
| 2022-11-11 | 52.80 | $4.01 | 552 |
| 2022-11-10 | 61.11 | $4.16 | 3137 |
| 2022-11-09 | 55.32 | $4.03 | 204 |
| 2022-11-08 | 58.50 | $4.08 | 2116 |
| 2022-11-07 | 61.18 | $4.12 | 10550 |
| 2022-11-04 | 61.85 | $4.13 | 1183 |
| 2022-11-03 | 57.90 | $4.04 | 1814 |
| 2022-11-02 | 61.25 | $4.09 | 430 |
| 2022-11-01 | 58.01 | $4.02 | 2538 |
| 2022-10-31 | 57.53 | $4.01 | 293 |
| 2022-10-28 | 55.09 | $3.96 | 7353 |
| 2022-10-27 | 54.09 | $3.94 | 3766 |
| 2022-10-26 | 55.26 | $3.96 | 1115 |
| 2022-10-25 | 55.26 | $3.96 | 391 |
| 2022-10-24 | 52.47 | $3.90 | 3115 |
| 2022-10-21 | 54.63 | $3.94 | 3287 |
| 2022-10-20 | 55.72 | $3.96 | 2818 |
| 2022-10-19 | 53.52 | $3.91 | 3081 |
| 2022-10-18 | 52.17 | $3.88 | 378 |
| 2022-10-17 | 53.15 | $3.90 | 2073 |
| 2022-10-14 | 48.05 | $3.79 | 1662 |
| 2022-10-13 | 56.55 | $3.95 | 9414 |
| 2022-10-12 | 61.05 | $4.02 | 5502 |
| 2022-10-11 | 60.62 | $4.01 | 569 |
| 2022-10-10 | 52.80 | $3.85 | — |
| 2022-10-07 | 52.80 | $3.85 | 244 |
| 2022-10-06 | 52.80 | $3.85 | — |
| 2022-10-05 | 52.80 | $3.85 | 1898 |
| 2022-10-04 | 53.89 | $3.87 | 275 |
| 2022-10-03 | 50.50 | $3.80 | 525 |
| 2022-09-30 | 48.97 | $3.77 | 879 |
| 2022-09-29 | 48.97 | $3.77 | 966 |
| 2022-09-28 | 54.55 | $3.88 | 3224 |
| 2022-09-27 | 51.18 | $3.81 | 2184 |
| 2022-09-26 | 49.67 | $3.78 | 3088 |
| 2022-09-23 | 52.23 | $3.83 | 2404 |
| 2022-09-22 | 53.82 | $3.86 | 3018 |
| 2022-09-21 | 50.99 | $3.80 | 213 |
| 2022-09-20 | 52.52 | $3.83 | 801 |
| 2022-09-19 | 54.06 | $3.86 | 3642 |
| 2022-09-16 | 55.08 | $3.88 | 100 |
| 2022-09-15 | 55.08 | $3.88 | 3566 |
| 2022-09-14 | 51.35 | $3.79 | — |
| 2022-09-13 | 51.35 | $3.79 | 736 |
| 2022-09-12 | 55.51 | $3.88 | 216 |
| 2022-09-09 | 47.93 | $3.71 | 182 |
| 2022-09-08 | 48.86 | $3.73 | 2105 |
| 2022-09-07 | 44.23 | $3.64 | 3083 |
| 2022-09-06 | 45.99 | $3.68 | 1576 |
| 2022-09-02 | 49.74 | $3.76 | 1886 |
| 2022-09-01 | 52.82 | $3.82 | 4798 |
| 2022-08-31 | 53.87 | $3.84 | 376 |
| 2022-08-30 | 52.06 | $3.80 | 1608 |
| 2022-08-29 | 52.55 | $3.81 | 906 |
| 2022-08-26 | 52.12 | $3.80 | 1228 |
| 2022-08-25 | 53.98 | $3.84 | 366 |
| 2022-08-24 | 53.58 | $3.83 | 1305 |
| 2022-08-23 | 54.92 | $3.86 | 1384 |
| 2022-08-22 | 48.40 | $3.70 | 947 |
| 2022-08-19 | 49.68 | $3.73 | 949 |
| 2022-08-18 | 51.85 | $3.78 | 652 |
| 2022-08-17 | 53.63 | $3.82 | 1145 |
| 2022-08-16 | 57.88 | $3.91 | 789 |
| 2022-08-15 | 54.45 | $3.82 | 159 |
| 2022-08-12 | 55.41 | $3.84 | 1041 |
| 2022-08-11 | 53.06 | $3.78 | 100 |
| 2022-08-10 | 53.06 | $3.78 | 100 |
| 2022-08-09 | 53.06 | $3.78 | — |
| 2022-08-08 | 53.06 | $3.78 | 2324 |
| 2022-08-05 | 54.22 | $3.81 | 207 |
| 2022-08-04 | 53.25 | $3.78 | 288 |
| 2022-08-03 | 54.35 | $3.81 | 4087 |
| 2022-08-02 | 55.06 | $3.83 | 595 |
| 2022-08-01 | 56.85 | $3.88 | 7883 |
| 2022-07-29 | 49.38 | $3.64 | 4836 |
| 2022-07-28 | 45.26 | $3.53 | 465 |
| 2022-07-27 | 46.57 | $3.57 | 851 |
| 2022-07-26 | 46.20 | $3.56 | 822 |
| 2022-07-25 | 45.84 | $3.55 | 346 |
| 2022-07-22 | 44.45 | $3.51 | 1653 |
| 2022-07-21 | 44.45 | $3.51 | 1908 |
| 2022-07-20 | 40.64 | $3.40 | 443 |
| 2022-07-19 | 48.36 | $3.67 | 2514 |
| 2022-07-18 | 47.30 | $3.64 | 10713 |
| 2022-07-15 | 42.05 | $3.50 | 2683 |
| 2022-07-14 | 40.44 | $3.46 | 14958 |
| 2022-07-13 | 43.92 | $3.58 | 278 |
| 2022-07-12 | 43.92 | $3.58 | 813 |
| 2022-07-11 | 46.96 | $3.68 | 1137 |
| 2022-07-08 | 44.40 | $3.61 | 447 |
| 2022-07-07 | 45.29 | $3.64 | 2600 |
| 2022-07-06 | 43.50 | $3.59 | 362 |
| 2022-07-05 | 43.14 | $3.58 | 959 |
| 2022-07-01 | 45.59 | $3.67 | 875 |
| 2022-06-30 | 42.85 | $3.59 | 3045 |
| 2022-06-29 | 45.86 | $3.70 | 9547 |
| 2022-06-28 | 45.53 | $3.69 | 540 |
| 2022-06-27 | 47.75 | $3.77 | 521 |
| 2022-06-24 | 42.43 | $3.61 | 861 |
| 2022-06-23 | 47.28 | $3.78 | 2268 |
| 2022-06-22 | 41.69 | $3.63 | 1297 |
| 2022-06-21 | 45.02 | $3.74 | 14111 |
| 2022-06-17 | 39.14 | $3.60 | 357 |
| 2022-06-16 | 41.55 | $3.68 | 2288 |
| 2022-06-15 | 43.46 | $3.74 | 2251 |
| 2022-06-14 | 43.46 | $3.74 | 3580 |
| 2022-06-13 | 47.03 | $3.85 | 3067 |
| 2022-06-10 | 44.68 | $3.79 | 2144 |
| 2022-06-09 | 47.70 | $3.88 | — |
| 2022-06-08 | 47.70 | $3.88 | — |
| 2022-06-07 | 47.70 | $3.88 | 926 |
| 2022-06-06 | 53.18 | $4.04 | 528 |
| 2022-06-03 | 47.04 | $3.87 | 1929 |
| 2022-06-02 | 47.38 | $3.88 | 6528 |
| 2022-06-01 | 48.40 | $3.91 | 820 |
| 2022-05-31 | 50.47 | $3.97 | 6560 |
| 2022-05-27 | 58.34 | $4.17 | 4990 |
| 2022-05-26 | 53.52 | $4.03 | 3198 |
| 2022-05-25 | 47.31 | $3.88 | — |
| 2022-05-24 | 47.31 | $3.88 | 980 |
| 2022-05-23 | 47.69 | $3.89 | — |
| 2022-05-20 | 47.69 | $3.89 | 715 |
| 2022-05-19 | 43.56 | $3.79 | 1059 |
| 2022-05-18 | 43.14 | $3.78 | 4605 |
| 2022-05-17 | 45.08 | $3.84 | 400 |
| 2022-05-16 | 44.69 | $3.83 | 2379 |
| 2022-05-13 | 44.99 | $3.84 | 2000 |
| 2022-05-12 | 42.75 | $3.78 | 1540 |
| 2022-05-11 | 43.03 | $3.79 | 5292 |
| 2022-05-10 | 41.59 | $3.75 | 2400 |
| 2022-05-09 | 42.10 | $3.77 | 5218 |
| 2022-05-06 | 52.75 | $4.12 | — |
| 2022-05-05 | 52.75 | $4.12 | 29124 |
| 2022-05-04 | 54.53 | $4.17 | 31068 |
| 2022-05-03 | 46.67 | $3.94 | 1290 |
| 2022-05-02 | 44.28 | $3.88 | 4753 |
| 2022-04-29 | 46.59 | $3.95 | 5336 |
| 2022-04-28 | 46.59 | $3.95 | 36261 |
| 2022-04-27 | 40.59 | $3.80 | 4524 |
| 2022-04-26 | 40.59 | $3.80 | 3846 |
| 2022-04-25 | 40.59 | $3.80 | 6737 |
| 2022-04-22 | 42.79 | $3.88 | 4021 |
| 2022-04-21 | 44.21 | $3.93 | 18855 |
| 2022-04-20 | 44.21 | $3.93 | 1693 |
| 2022-04-19 | 44.75 | $3.95 | 743 |
| 2022-04-18 | 47.49 | $4.05 | 1550 |
| 2022-04-14 | 47.76 | $4.06 | 556 |
| 2022-04-13 | 42.67 | $3.90 | 1588 |
| 2022-04-12 | 41.66 | $3.87 | 2109 |
| 2022-04-11 | 41.33 | $3.86 | 6750 |
| 2022-04-08 | 43.66 | $3.96 | 566 |
| 2022-04-07 | 45.62 | $4.04 | 2644 |
| 2022-04-06 | 46.87 | $4.09 | 2571 |
| 2022-04-05 | 48.12 | $4.14 | 344 |
| 2022-04-04 | 49.63 | $4.20 | 3073 |
| 2022-04-01 | 47.27 | $4.11 | 5225 |
| 2022-03-31 | 47.75 | $4.13 | 6844 |
| 2022-03-30 | 45.95 | $4.06 | 319 |
| 2022-03-29 | 51.20 | $4.28 | 731 |
| 2022-03-28 | 50.47 | $4.25 | 520 |
| 2022-03-25 | 46.66 | $4.10 | 1369 |
| 2022-03-24 | 47.59 | $4.14 | 1484 |
| 2022-03-23 | 44.72 | $4.03 | 18725 |
| 2022-03-22 | 47.89 | $4.17 | 1405 |
| 2022-03-21 | 50.31 | $4.27 | — |
| 2022-03-18 | 50.31 | $4.27 | 1295 |
| 2022-03-17 | 51.24 | $4.31 | — |
| 2022-03-16 | 51.24 | $4.31 | 3045 |
| 2022-03-15 | 48.89 | $4.20 | 640 |
| 2022-03-14 | 45.48 | $4.05 | 1568 |
| 2022-03-11 | 46.06 | $4.08 | 449 |
| 2022-03-10 | 43.29 | $3.96 | 1086 |
| 2022-03-09 | 44.56 | $4.03 | 5996 |
| 2022-03-08 | 40.80 | $3.87 | 3075 |
| 2022-03-07 | 39.08 | $3.80 | 14594 |
| 2022-03-04 | 46.17 | $4.19 | 3108 |
| 2022-03-03 | 50.16 | $4.37 | 3745 |
| 2022-03-02 | 45.43 | $4.18 | — |
| 2022-03-01 | 45.43 | $4.18 | 10000 |
| 2022-02-28 | 49.93 | $4.38 | 8642 |
| 2022-02-25 | 53.45 | $4.52 | 1691 |
| 2022-02-24 | 44.09 | $4.17 | 3890 |
| 2022-02-23 | 53.42 | $4.49 | 2699 |
| 2022-02-22 | 50.96 | $4.41 | 555 |
| 2022-02-18 | 53.30 | $4.48 | 1700 |
| 2022-02-17 | 57.62 | $4.60 | 1982 |
| 2022-02-16 | 57.07 | $4.58 | 301 |
| 2022-02-15 | 56.53 | $4.56 | 6201 |
| 2022-02-14 | 56.27 | $4.55 | — |
| 2022-02-11 | 56.27 | $4.55 | 9780 |
| 2022-02-10 | 55.55 | $4.52 | 267 |
| 2022-02-09 | 58.28 | $4.61 | 237 |
| 2022-02-08 | 56.24 | $4.52 | 4152 |
| 2022-02-07 | 55.32 | $4.48 | 3017 |
| 2022-02-04 | 54.40 | $4.44 | 10454 |
| 2022-02-03 | 54.18 | $4.43 | 8589 |
| 2022-02-02 | 51.24 | $4.30 | 961 |
| 2022-02-01 | 58.05 | $4.55 | 8300 |
| 2022-01-31 | 41.10 | $3.98 | 323 |
| 2022-01-28 | 47.50 | $4.18 | — |
| 2022-01-27 | 47.50 | $4.18 | 1272 |
| 2022-01-26 | 48.17 | $4.20 | — |
| 2022-01-25 | 48.17 | $4.20 | 5380 |
| 2022-01-24 | 47.84 | $4.19 | 2038 |
| 2022-01-21 | 50.64 | $4.28 | 425 |
| 2022-01-20 | 43.68 | $4.08 | 333 |
| 2022-01-19 | 44.27 | $4.10 | — |
| 2022-01-18 | 44.27 | $4.10 | 1626 |
| 2022-01-14 | 47.47 | $4.21 | 5604 |
| 2022-01-13 | 50.63 | $4.31 | 2068 |
| 2022-01-12 | 45.46 | $4.16 | — |
| 2022-01-11 | 45.46 | $4.16 | 2173 |
| 2022-01-10 | 41.39 | $4.05 | 612 |
| 2022-01-07 | 41.39 | $4.05 | 410 |
| 2022-01-06 | 41.39 | $4.05 | 1807 |
| 2022-01-05 | 48.42 | $4.30 | — |
| 2022-01-04 | 48.42 | $4.30 | 2963 |
| 2022-01-03 | 44.69 | $4.19 | 626 |
| 2021-12-31 | 44.34 | $4.18 | 1909 |
| 2021-12-30 | 48.39 | $4.32 | 7114 |
| 2021-12-29 | 45.70 | $4.24 | 742 |
| 2021-12-28 | 42.87 | $4.16 | 825 |
| 2021-12-27 | 47.91 | $4.33 | — |
| 2021-12-23 | 47.91 | $4.33 | 3302 |
| 2021-12-22 | 41.73 | $4.16 | 1260 |
| 2021-12-21 | 39.31 | $4.10 | 21290 |
| 2021-12-20 | 40.37 | $4.14 | 3271 |
| 2021-12-17 | 40.37 | $4.14 | 682 |
| 2021-12-16 | 44.43 | $4.29 | 1227 |
| 2021-12-15 | 38.14 | $4.13 | 691 |
| 2021-12-14 | 37.72 | $4.12 | 1841 |
| 2021-12-13 | 40.03 | $4.21 | 787 |
| 2021-12-10 | 38.02 | $4.16 | 509 |
| 2021-12-09 | 41.17 | $4.28 | 1863 |
| 2021-12-08 | 40.78 | $4.27 | 5434 |
| 2021-12-07 | 40.03 | $4.25 | 1138 |
| 2021-12-06 | 35.36 | $4.13 | 2820 |
| 2021-12-03 | 33.30 | $4.08 | 1550 |
| 2021-12-02 | 28.55 | $3.97 | 10095 |
| 2021-12-01 | 25.34 | $3.90 | 5810 |
| 2021-11-30 | 26.99 | $4.00 | 52113 |
| 2021-11-29 | 27.50 | $4.03 | 6465 |
| 2021-11-26 | 29.06 | $4.12 | 2955 |
| 2021-11-24 | 36.51 | $4.46 | 8684 |
| 2021-11-23 | 40.91 | $4.61 | 1344 |
| 2021-11-22 | 44.29 | $4.71 | 1547 |
| 2021-11-19 | 45.72 | $4.75 | 304 |
| 2021-11-18 | 46.08 | $4.76 | 2801 |
| 2021-11-17 | 45.68 | $4.75 | 2940 |
| 2021-11-16 | 51.48 | $4.91 | 709 |
| 2021-11-15 | 51.87 | $4.92 | 2048 |
| 2021-11-12 | 51.52 | $4.91 | 64555 |
| 2021-11-11 | 51.88 | $4.92 | 2512 |
| 2021-11-10 | 53.29 | $4.96 | 2793 |
| 2021-11-09 | 57.36 | $5.07 | 2461 |
| 2021-11-08 | 55.30 | $5.00 | 823 |
| 2021-11-05 | 55.30 | $5.00 | 1378 |
| 2021-11-04 | 50.34 | $4.84 | 1878 |
| 2021-11-03 | 48.65 | $4.79 | 552 |
| 2021-11-02 | 47.63 | $4.76 | 2615 |
| 2021-11-01 | 44.50 | $4.67 | 2963 |
| 2021-10-29 | 43.06 | $4.63 | 1049 |
| 2021-10-28 | 44.42 | $4.68 | 4815 |
| 2021-10-27 | 48.52 | $4.82 | 1528 |
| 2021-10-26 | 41.99 | $4.64 | 2622 |
| 2021-10-25 | 47.03 | $4.80 | 2287 |
| 2021-10-22 | 43.82 | $4.72 | — |
| 2021-10-21 | 43.82 | $4.72 | 1363 |
| 2021-10-20 | 46.69 | $4.81 | 3935 |
| 2021-10-19 | 43.98 | $4.74 | 2962 |
| 2021-10-18 | 48.31 | $4.87 | 1839 |
| 2021-10-15 | 49.75 | $4.91 | 602 |
| 2021-10-14 | 46.75 | $4.83 | 660 |
| 2021-10-13 | 49.56 | $4.91 | 918 |
| 2021-10-12 | 50.27 | $4.93 | 916 |
| 2021-10-11 | 56.06 | $5.08 | 60435 |
| 2021-10-08 | 51.46 | $4.95 | 889 |
| 2021-10-07 | 57.14 | $5.08 | 623 |
| 2021-10-06 | 57.61 | $5.09 | 2604 |
| 2021-10-05 | 71.39 | $5.34 | 50001 |
| 2021-10-04 | 69.15 | $5.26 | 27186 |
| 2021-10-01 | 67.00 | $5.19 | 1823 |
| 2021-09-30 | 62.36 | $5.06 | 100 |
| 2021-09-29 | 62.36 | $5.06 | — |
| 2021-09-28 | 62.36 | $5.06 | 689 |
| 2021-09-27 | 64.76 | $5.10 | 18196 |
| 2021-09-24 | 56.40 | $4.89 | — |
| 2021-09-23 | 56.40 | $4.89 | — |
| 2021-09-22 | 56.40 | $4.89 | 220 |
| 2021-09-21 | 56.40 | $4.89 | 1683 |
| 2021-09-20 | 44.68 | $4.66 | 5021 |
| 2021-09-17 | 47.31 | $4.71 | 107 |
| 2021-09-16 | 47.31 | $4.71 | 291 |
| 2021-09-15 | 55.55 | $4.85 | — |
| 2021-09-14 | 55.55 | $4.85 | 1866 |
| 2021-09-13 | 55.55 | $4.85 | — |
| 2021-09-10 | 55.55 | $4.85 | — |
| 2021-09-09 | 55.55 | $4.85 | — |
| 2021-09-08 | 55.55 | $4.85 | 1397 |
| 2021-09-07 | 55.55 | $4.85 | 210 |
| 2021-09-03 | 48.89 | $4.70 | 100 |
| 2021-09-02 | 48.89 | $4.70 | 3245 |
| 2021-09-01 | 49.78 | $4.72 | 338 |
| 2021-08-31 | 53.52 | $4.80 | — |
| 2021-08-30 | 53.52 | $4.80 | 3097 |
| 2021-08-27 | 53.52 | $4.80 | 443 |
| 2021-08-26 | 53.52 | $4.80 | 1448 |
| 2021-08-25 | 47.04 | $4.64 | 681 |
| 2021-08-24 | 48.65 | $4.68 | 1411 |
| 2021-08-23 | 44.60 | $4.59 | 1041 |
| 2021-08-20 | 41.17 | $4.52 | 245 |
| 2021-08-19 | 44.14 | $4.60 | 941 |
| 2021-08-18 | 46.11 | $4.65 | — |
| 2021-08-17 | 46.11 | $4.65 | 354 |
| 2021-08-16 | 46.49 | $4.66 | 2041 |
| 2021-08-13 | 46.49 | $4.66 | 389 |
| 2021-08-12 | 48.26 | $4.71 | 3553 |
| 2021-08-11 | 50.84 | $4.78 | 2131 |
| 2021-08-10 | 40.48 | $4.54 | — |
| 2021-08-09 | 40.48 | $4.54 | — |
| 2021-08-06 | 40.48 | $4.54 | 1405 |
| 2021-08-05 | 38.63 | $4.50 | 1601 |
| 2021-08-04 | 41.05 | $4.58 | 1169 |
| 2021-08-03 | 39.71 | $4.55 | 8410 |
| 2021-08-02 | 45.27 | $4.72 | 1390 |
| 2021-07-30 | 45.99 | $4.74 | 53951 |
| 2021-07-29 | 41.58 | $4.64 | — |
| 2021-07-28 | 41.58 | $4.64 | — |
| 2021-07-27 | 41.58 | $4.64 | 60000 |
| 2021-07-26 | 41.58 | $4.64 | 1514 |
| 2021-07-23 | 41.85 | $4.65 | 17470 |
| 2021-07-22 | 40.33 | $4.61 | 94687 |
| 2021-07-21 | 41.10 | $4.64 | 915 |
| 2021-07-20 | 40.02 | $4.61 | 100 |
| 2021-07-19 | 40.02 | $4.61 | 4499 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-69.39
2026-07-17
Close Price
$3.60
Vol: 439
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -69.39 | $3.60 | 439 |
| 2026-07-16 | -30.61 | $3.79 | — |
| 2026-07-15 | -30.61 | $3.79 | 2900 |
| 2026-07-14 | -57.14 | $3.66 | 447 |
| 2026-07-13 | -89.80 | $3.50 | 1200 |
| 2026-07-10 | -10.20 | $3.89 | 2249 |
| 2026-07-09 | 0.00 | $3.94 | 500 |
| 2026-07-08 | -44.44 | $3.70 | 533 |
| 2026-07-07 | -42.22 | $3.71 | 2327 |
| 2026-07-06 | 0.00 | $3.90 | 2700 |
| 2026-07-02 | 0.00 | $3.86 | 1923 |
| 2026-07-01 | -36.59 | $3.71 | 1500 |
| 2026-06-30 | -68.29 | $3.58 | 1700 |
| 2026-06-29 | -51.22 | $3.65 | 11000 |
| 2026-06-26 | -66.67 | $3.60 | 1102 |
| 2026-06-25 | -69.23 | $3.59 | 200 |
| 2026-06-24 | -66.67 | $3.60 | 600 |
| 2026-06-23 | -66.67 | $3.60 | 342 |
| 2026-06-22 | -66.67 | $3.60 | 12000 |
| 2026-06-18 | -17.95 | $3.79 | 914 |
| 2026-06-17 | -17.50 | $3.79 | 560 |
| 2026-06-16 | -17.50 | $3.79 | 1300 |
| 2026-06-15 | -47.50 | $3.67 | 55800 |
| 2026-06-12 | 0.00 | $3.79 | 1100 |
| 2026-06-11 | -37.50 | $3.66 | 3174 |
| 2026-06-10 | -81.25 | $3.52 | 3600 |
| 2026-06-09 | -81.25 | $3.52 | 2000 |
| 2026-06-08 | -78.13 | $3.53 | 34700 |
| 2026-06-05 | -96.88 | $3.47 | 1 |
| 2026-06-04 | -96.88 | $3.47 | 800 |
| 2026-06-03 | -96.88 | $3.47 | 10800 |
| 2026-06-02 | -53.13 | $3.61 | 3011 |
| 2026-06-01 | -46.88 | $3.63 | 3200 |
| 2026-05-29 | 0.00 | $3.78 | 4827 |
| 2026-05-28 | -45.45 | $3.54 | 800 |
| 2026-05-27 | -50.00 | $3.52 | 2316 |
| 2026-05-26 | -31.82 | $3.60 | 4500 |
| 2026-05-22 | -54.55 | $3.50 | 700 |
| 2026-05-21 | -51.11 | $3.52 | 938 |
| 2026-05-20 | -64.44 | $3.46 | 611 |
| 2026-05-19 | -33.33 | $3.60 | 24 |
| 2026-05-18 | -50.82 | $3.60 | 1800 |
| 2026-05-15 | -50.82 | $3.60 | 647 |
| 2026-05-14 | -50.82 | $3.60 | 1645 |
| 2026-05-13 | -45.90 | $3.63 | 2700 |
| 2026-05-12 | -67.21 | $3.50 | 525 |
| 2026-05-11 | -62.30 | $3.53 | 2349 |
| 2026-05-08 | -67.21 | $3.50 | 1647 |
| 2026-05-07 | -50.82 | $3.60 | 2400 |
| 2026-05-06 | -59.02 | $3.55 | 5507 |
| 2026-05-05 | -32.31 | $3.74 | 2158 |
| 2026-05-04 | -72.31 | $3.48 | 4418 |
| 2026-05-01 | -67.69 | $3.51 | 10800 |
| 2026-04-30 | -46.15 | $3.65 | 2300 |
| 2026-04-29 | -96.88 | $3.33 | 2807 |
| 2026-04-28 | -86.67 | $3.43 | 3300 |
| 2026-04-27 | -78.43 | $3.55 | 7343 |
| 2026-04-24 | -62.75 | $3.63 | 3500 |
| 2026-04-23 | -100.00 | $3.44 | 7530 |
| 2026-04-22 | -65.00 | $3.69 | 2000 |
| 2026-04-21 | -42.50 | $3.78 | 2100 |
| 2026-04-20 | -50.00 | $3.75 | 500 |
| 2026-04-17 | -47.50 | $3.76 | 4003 |
| 2026-04-16 | -82.50 | $3.62 | 2300 |
| 2026-04-15 | -72.50 | $3.66 | 1222 |
| 2026-04-14 | -85.71 | $3.65 | 12249 |
| 2026-04-13 | -57.14 | $3.75 | 1406 |
| 2026-04-10 | -57.14 | $3.75 | 1320 |
| 2026-04-09 | -40.00 | $3.81 | 1623 |
| 2026-04-08 | 0.00 | $3.95 | — |
| 2026-04-07 | 0.00 | $3.95 | — |
| 2026-04-06 | 0.00 | $3.95 | 1600 |
| 2026-04-02 | -20.00 | $3.88 | 1424 |
| 2026-04-01 | -40.68 | $3.95 | 6453 |
| 2026-03-31 | -100.00 | $3.60 | 64900 |
| 2026-03-30 | -71.19 | $3.77 | 4100 |
| 2026-03-27 | -67.80 | $3.79 | 1237 |
| 2026-03-26 | -57.38 | $3.86 | 4043 |
| 2026-03-25 | -65.57 | $3.81 | 700 |
| 2026-03-24 | -86.67 | $3.70 | 1300 |
| 2026-03-23 | -73.33 | $3.80 | 2504 |
| 2026-03-20 | -89.29 | $3.70 | 1733 |
| 2026-03-19 | -90.48 | $3.69 | 2200 |
| 2026-03-18 | -84.52 | $3.74 | 1900 |
| 2026-03-17 | -85.06 | $3.74 | 3100 |
| 2026-03-16 | -100.00 | $3.61 | 3102 |
| 2026-03-13 | -94.87 | $3.74 | 3100 |
| 2026-03-12 | -100.00 | $3.75 | 2341 |
| 2026-03-11 | -90.00 | $3.85 | 57832 |
| 2026-03-10 | -88.57 | $3.86 | 900 |
| 2026-03-09 | -75.71 | $3.95 | 7545 |
| 2026-03-06 | -85.51 | $3.89 | 1700 |
| 2026-03-05 | -100.00 | $3.79 | 1016 |
| 2026-03-04 | -95.24 | $3.88 | 6127 |
| 2026-03-03 | -95.24 | $3.88 | 12813 |
| 2026-03-02 | -64.62 | $4.06 | 1200 |
| 2026-02-27 | -34.62 | $4.21 | 5600 |
| 2026-02-26 | -34.62 | $4.21 | 312 |
| 2026-02-25 | -16.67 | $4.35 | 4600 |
| 2026-02-24 | -16.67 | $4.35 | 730 |
| 2026-02-23 | -29.49 | $4.25 | 1800 |
| 2026-02-20 | -10.26 | $4.40 | 2237 |
| 2026-02-19 | -11.54 | $4.39 | 600 |
| 2026-02-18 | -11.54 | $4.39 | 3900 |
| 2026-02-17 | -22.39 | $4.22 | 600 |
| 2026-02-13 | -9.68 | $4.26 | 400 |
| 2026-02-12 | -9.68 | $4.26 | 1818 |
| 2026-02-11 | 0.00 | $4.32 | 600 |
| 2026-02-10 | 0.00 | $4.25 | — |
| 2026-02-09 | 0.00 | $4.25 | 1300 |
| 2026-02-06 | -16.00 | $4.12 | 1813 |
| 2026-02-05 | 0.00 | $4.20 | 50300 |
| 2026-02-04 | 0.00 | $4.11 | 8500 |
| 2026-02-03 | -13.33 | $3.96 | 4400 |
| 2026-02-02 | -56.67 | $3.83 | 8400 |
| 2026-01-30 | -30.00 | $3.91 | 2700 |
| 2026-01-29 | -68.97 | $3.80 | 200 |
| 2026-01-28 | -37.93 | $3.89 | 1 |
| 2026-01-27 | -37.93 | $3.89 | 645 |
| 2026-01-26 | -3.45 | $3.99 | 900 |
| 2026-01-23 | -50.00 | $3.85 | 17617 |
| 2026-01-22 | -40.00 | $3.88 | 1300 |
| 2026-01-21 | -60.00 | $3.82 | 11161 |
| 2026-01-20 | -46.67 | $3.86 | 1623 |
| 2026-01-16 | -79.31 | $3.76 | 504 |
| 2026-01-15 | -37.93 | $3.88 | 1200 |
| 2026-01-14 | -41.38 | $3.87 | 200 |
| 2026-01-13 | 0.00 | $3.99 | 1 |
| 2026-01-12 | 0.00 | $3.99 | 1400 |
| 2026-01-09 | -24.32 | $3.90 | 700 |
| 2026-01-08 | -17.95 | $3.92 | 735 |
| 2026-01-07 | -15.38 | $3.93 | 627 |
| 2026-01-06 | 0.00 | $3.99 | 712 |
| 2026-01-05 | -5.13 | $3.97 | 167300 |
| 2026-01-02 | -35.90 | $3.85 | 1100 |
| 2025-12-31 | -25.64 | $3.89 | 1500 |
| 2025-12-30 | -41.03 | $3.83 | 1500 |
| 2025-12-29 | -66.67 | $3.73 | 1500 |
| 2025-12-26 | -25.64 | $3.89 | 1500 |
| 2025-12-24 | -25.64 | $3.89 | 400 |
| 2025-12-23 | -38.46 | $3.84 | 1700 |
| 2025-12-22 | -38.46 | $3.84 | 7003 |
| 2025-12-19 | -15.38 | $3.93 | 6900 |
| 2025-12-18 | -27.27 | $3.87 | 1600 |
| 2025-12-17 | -47.73 | $3.78 | 6900 |
| 2025-12-16 | -52.27 | $3.76 | 1840 |
| 2025-12-15 | -65.91 | $3.70 | 2700 |
| 2025-12-12 | -65.91 | $3.70 | 2131 |
| 2025-12-11 | -75.00 | $3.66 | 2700 |
| 2025-12-10 | -88.64 | $3.60 | 7000 |
| 2025-12-09 | -61.36 | $3.72 | 9210 |
| 2025-12-08 | -47.73 | $3.78 | 6900 |
| 2025-12-05 | -47.73 | $3.78 | 1324 |
| 2025-12-04 | -43.18 | $3.80 | 8844 |
| 2025-12-03 | -9.09 | $3.95 | 6807 |
| 2025-12-02 | -29.55 | $3.86 | 6912 |
| 2025-12-01 | -20.45 | $3.90 | 7500 |
| 2025-11-28 | 0.00 | $3.99 | 1049 |
| 2025-11-26 | -43.18 | $3.80 | 1049 |
| 2025-11-25 | -22.73 | $3.89 | 5600 |
| 2025-11-24 | 0.00 | $3.99 | 8517 |
| 2025-11-21 | -34.09 | $3.84 | 25700 |
| 2025-11-20 | -45.76 | $3.72 | 1947 |
| 2025-11-19 | -25.42 | $3.84 | 6300 |
| 2025-11-18 | -15.25 | $3.90 | 6329 |
| 2025-11-17 | -23.73 | $3.85 | 4300 |
| 2025-11-14 | -42.37 | $3.74 | 500 |
| 2025-11-13 | -6.78 | $3.95 | 400 |
| 2025-11-12 | -20.34 | $3.87 | 432 |
| 2025-11-11 | -6.78 | $3.95 | 1300 |
| 2025-11-10 | -10.17 | $3.93 | 1000 |
| 2025-11-07 | -32.20 | $3.80 | 12100 |
| 2025-11-06 | -35.59 | $3.78 | 2539 |
| 2025-11-05 | -13.56 | $3.91 | 3647 |
| 2025-11-04 | -20.00 | $3.84 | 110100 |
| 2025-11-03 | -42.37 | $3.74 | 2328 |
| 2025-10-31 | -45.76 | $3.72 | 1628 |
| 2025-10-30 | -66.10 | $3.60 | 20209 |
| 2025-10-29 | -49.15 | $3.70 | 28826 |
| 2025-10-28 | -33.33 | $3.80 | 300 |
| 2025-10-27 | -33.33 | $3.80 | 2100 |
| 2025-10-24 | -23.33 | $3.86 | 25626 |
| 2025-10-23 | -33.33 | $3.86 | 19426 |
| 2025-10-22 | -53.70 | $3.75 | 7525 |
| 2025-10-21 | -35.09 | $3.87 | 74600 |
| 2025-10-20 | -57.63 | $3.75 | 8116 |
| 2025-10-17 | -50.00 | $3.80 | 1900 |
| 2025-10-16 | -58.33 | $3.75 | 4900 |
| 2025-10-15 | -58.33 | $3.75 | 1520 |
| 2025-10-14 | -65.57 | $3.71 | 15500 |
| 2025-10-13 | -59.02 | $3.75 | 27100 |
| 2025-10-10 | -26.23 | $3.95 | 17249 |
| 2025-10-09 | -47.54 | $3.82 | 3517 |
| 2025-10-08 | -40.98 | $3.86 | 1647 |
| 2025-10-07 | -57.14 | $3.80 | 21000 |
| 2025-10-06 | -100.00 | $3.80 | 15825 |
| 2025-10-03 | -52.50 | $3.99 | 1308 |
| 2025-10-02 | -57.50 | $3.97 | 11345 |
| 2025-10-01 | -62.50 | $4.00 | 200 |
| 2025-09-30 | -62.50 | $4.00 | 23614 |
| 2025-09-29 | -62.50 | $4.00 | 600 |
| 2025-09-26 | -53.13 | $4.03 | 300 |
| 2025-09-25 | -75.00 | $3.96 | 5807 |
| 2025-09-24 | -40.63 | $4.07 | 2139 |
| 2025-09-23 | -34.38 | $4.09 | — |
| 2025-09-22 | -34.38 | $4.09 | 800 |
| 2025-09-19 | -65.63 | $3.99 | — |
| 2025-09-18 | -65.63 | $3.99 | 200 |
| 2025-09-17 | -28.13 | $4.11 | 407 |
| 2025-09-16 | -43.75 | $4.06 | 2024 |
| 2025-09-15 | -40.63 | $4.07 | 391 |
| 2025-09-12 | -68.75 | $3.98 | 236 |
| 2025-09-11 | -68.75 | $3.98 | 700 |
| 2025-09-10 | 0.00 | $4.20 | 900 |
| 2025-09-09 | -11.76 | $4.11 | — |
| 2025-09-08 | -8.89 | $4.11 | — |
| 2025-09-05 | -8.89 | $4.11 | — |
| 2025-09-04 | -8.89 | $4.11 | 3400 |
| 2025-09-03 | -13.33 | $4.09 | 500 |
| 2025-09-02 | -31.11 | $4.01 | 300 |
| 2025-08-29 | -60.00 | $3.88 | 15700 |
| 2025-08-28 | -22.22 | $4.05 | 500 |
| 2025-08-27 | -31.11 | $4.01 | — |
| 2025-08-26 | -31.11 | $4.01 | 345 |
| 2025-08-25 | -26.67 | $4.03 | — |
| 2025-08-22 | -26.67 | $4.03 | 837 |
| 2025-08-21 | -28.89 | $4.02 | 9300 |
| 2025-08-20 | -60.00 | $3.88 | 9300 |
| 2025-08-19 | 0.00 | $4.15 | 9300 |
| 2025-08-18 | 0.00 | $4.15 | — |
| 2025-08-15 | -2.17 | $4.15 | 14200 |
| 2025-08-14 | -30.43 | $4.02 | — |
| 2025-08-13 | -30.43 | $4.02 | 9600 |
| 2025-08-12 | -43.48 | $3.96 | 1100 |
| 2025-08-11 | -30.43 | $4.02 | 400 |
| 2025-08-08 | -35.71 | $4.01 | 905 |
| 2025-08-07 | -64.29 | $3.89 | 628 |
| 2025-08-06 | -42.86 | $3.98 | 3622 |
| 2025-08-05 | -30.95 | $4.03 | 1300 |
| 2025-08-04 | -54.35 | $3.91 | 300 |
| 2025-08-01 | -69.57 | $3.84 | 1505 |
| 2025-07-31 | -71.74 | $3.83 | 4300 |
| 2025-07-30 | -82.61 | $3.78 | 5400 |
| 2025-07-29 | -47.83 | $3.94 | 1200 |
| 2025-07-28 | -36.96 | $3.99 | 298 |
| 2025-07-25 | -34.78 | $4.00 | 300 |
| 2025-07-24 | -84.78 | $3.77 | 1607 |
| 2025-07-23 | -2.17 | $4.15 | 3000 |
| 2025-07-22 | -76.09 | $3.81 | 215 |
| 2025-07-21 | -54.35 | $3.91 | 2400 |
| 2025-07-18 | -25.71 | $3.96 | 100 |
| 2025-07-17 | -40.00 | $3.89 | 200 |
| 2025-07-16 | -7.50 | $4.02 | 214 |
| 2025-07-15 | -32.50 | $3.92 | 814 |
| 2025-07-14 | -5.00 | $4.03 | 231 |
| 2025-07-11 | -5.00 | $4.03 | 25440 |
| 2025-07-10 | 0.00 | $4.05 | 28100 |
| 2025-07-09 | -12.50 | $4.00 | 4011 |
| 2025-07-08 | -87.50 | $3.70 | 2 |
| 2025-07-07 | -87.50 | $3.70 | 2 |
| 2025-07-03 | -87.50 | $3.70 | 1705 |
| 2025-07-02 | 0.00 | $4.05 | 228 |
| 2025-07-01 | -48.57 | $3.83 | 600 |
| 2025-06-30 | -25.71 | $3.91 | 44 |
| 2025-06-27 | -25.71 | $3.91 | 3713 |
| 2025-06-26 | -25.71 | $3.91 | 341 |
| 2025-06-25 | -25.71 | $3.91 | 213 |
| 2025-06-24 | -68.57 | $3.76 | 2 |
| 2025-06-23 | -68.57 | $3.76 | 4500 |
| 2025-06-20 | -74.29 | $3.74 | 3112 |
| 2025-06-18 | -100.00 | $3.65 | — |
| 2025-06-17 | -100.00 | $3.65 | — |
| 2025-06-16 | -100.00 | $3.65 | — |
| 2025-06-13 | -100.00 | $3.65 | — |
| 2025-06-12 | -100.00 | $3.65 | 349 |
| 2025-06-11 | 0.00 | $4.00 | 112 |
| 2025-06-10 | 0.00 | $4.00 | 99 |
| 2025-06-09 | 0.00 | $4.00 | — |
| 2025-06-06 | 0.00 | $4.00 | — |
| 2025-06-05 | 0.00 | $4.00 | — |
| 2025-06-04 | 0.00 | $4.00 | 809 |
| 2025-06-03 | -46.15 | $3.86 | 2036 |
| 2025-06-02 | -5.00 | $3.91 | — |
| 2025-05-30 | -3.13 | $3.91 | 228 |
| 2025-05-29 | -56.25 | $3.74 | 2300 |
| 2025-05-28 | 0.00 | $3.92 | — |
| 2025-05-27 | 0.00 | $3.92 | 1100 |
| 2025-05-23 | 0.00 | $3.92 | 317 |
| 2025-05-22 | -13.33 | $3.86 | 1600 |
| 2025-05-21 | -10.00 | $3.87 | 114 |
| 2025-05-20 | 0.00 | $3.90 | 10 |
| 2025-05-19 | 0.00 | $3.90 | — |
| 2025-05-16 | 0.00 | $3.90 | 9424 |
| 2025-05-15 | -3.45 | $3.88 | 10 |
| 2025-05-14 | -3.45 | $3.88 | 118 |
| 2025-05-13 | -24.14 | $3.82 | 929 |
| 2025-05-12 | -10.34 | $3.86 | 1211 |
| 2025-05-09 | -3.45 | $3.88 | — |
| 2025-05-08 | -3.45 | $3.88 | 1400 |
| 2025-05-07 | -6.90 | $3.87 | 8600 |
| 2025-05-06 | -58.62 | $3.72 | 24 |
| 2025-05-05 | -50.00 | $3.72 | 200 |
| 2025-05-02 | -85.29 | $3.60 | — |
| 2025-05-01 | -85.29 | $3.60 | — |
| 2025-04-30 | -85.29 | $3.60 | 205 |
| 2025-04-29 | -11.76 | $3.85 | 6608 |
| 2025-04-28 | -58.82 | $3.69 | 400 |
| 2025-04-25 | -41.18 | $3.75 | — |
| 2025-04-24 | -41.18 | $3.75 | 200 |
| 2025-04-23 | -29.41 | $3.79 | 2 |
| 2025-04-22 | -29.41 | $3.79 | 4700 |
| 2025-04-21 | 0.00 | $3.86 | 10234 |
| 2025-04-17 | -13.79 | $3.80 | 5800 |
| 2025-04-16 | -51.72 | $3.69 | — |
| 2025-04-15 | -51.72 | $3.69 | — |
| 2025-04-14 | -51.72 | $3.69 | 1304 |
| 2025-04-11 | -48.28 | $3.70 | — |
| 2025-04-10 | -48.28 | $3.70 | 3700 |
| 2025-04-09 | -48.28 | $3.70 | 2700 |
| 2025-04-08 | -48.28 | $3.70 | 248 |
| 2025-04-07 | -86.21 | $3.59 | 7600 |
| 2025-04-04 | -7.50 | $3.81 | 300 |
| 2025-04-03 | -58.33 | $3.64 | 448 |
| 2025-04-02 | -20.83 | $3.82 | 3141 |
| 2025-04-01 | -22.92 | $3.81 | 100 |
| 2025-03-31 | -22.92 | $3.81 | 100 |
| 2025-03-28 | -22.92 | $3.81 | 306 |
| 2025-03-27 | -22.92 | $3.81 | 400 |
| 2025-03-26 | -16.67 | $3.84 | 402 |
| 2025-03-25 | -16.67 | $3.84 | 3 |
| 2025-03-24 | -16.67 | $3.84 | 305 |
| 2025-03-21 | -27.08 | $3.79 | 5 |
| 2025-03-20 | -27.08 | $3.79 | 7 |
| 2025-03-19 | -27.08 | $3.79 | 1300 |
| 2025-03-18 | -25.00 | $3.80 | 12 |
| 2025-03-17 | -25.00 | $3.80 | 12 |
| 2025-03-14 | -25.00 | $3.80 | — |
| 2025-03-13 | -25.00 | $3.80 | 2 |
| 2025-03-12 | -25.00 | $3.80 | 2 |
| 2025-03-11 | -25.00 | $3.80 | 618 |
| 2025-03-10 | -27.08 | $3.79 | 8300 |
| 2025-03-07 | -52.38 | $3.70 | 10223 |
| 2025-03-06 | -11.36 | $3.89 | 5129 |
| 2025-03-05 | -20.45 | $3.85 | 400 |
| 2025-03-04 | -88.64 | $3.55 | — |
| 2025-03-03 | -88.64 | $3.55 | 2400 |
| 2025-02-28 | -100.00 | $3.50 | 1322 |
| 2025-02-27 | -21.05 | $3.86 | — |
| 2025-02-26 | -21.05 | $3.86 | 317 |
| 2025-02-25 | -10.53 | $3.90 | 621 |
| 2025-02-24 | -42.11 | $3.78 | 419 |
| 2025-02-21 | -42.11 | $3.78 | 419 |
| 2025-02-20 | -10.53 | $3.90 | 419 |
| 2025-02-19 | -7.89 | $3.91 | 629 |
| 2025-02-18 | -36.84 | $3.80 | 1208 |
| 2025-02-14 | -44.74 | $3.77 | — |
| 2025-02-13 | -44.74 | $3.77 | 235 |
| 2025-02-12 | -44.74 | $3.77 | 809 |
| 2025-02-11 | -47.37 | $3.76 | 300 |
| 2025-02-10 | -7.89 | $3.91 | 606 |
| 2025-02-07 | -100.00 | $3.56 | 600 |
| 2025-02-06 | 0.00 | $3.94 | 224 |
| 2025-02-05 | -42.11 | $3.78 | 627 |
| 2025-02-04 | 0.00 | $3.94 | 1703 |
| 2025-02-03 | -48.48 | $3.73 | 810 |
| 2025-01-31 | -30.30 | $3.79 | 235 |
| 2025-01-30 | -30.30 | $3.79 | 1900 |
| 2025-01-29 | -59.46 | $3.71 | 538 |
| 2025-01-28 | -62.16 | $3.70 | 1729 |
| 2025-01-27 | -81.08 | $3.63 | 535 |
| 2025-01-24 | -89.19 | $3.60 | 700 |
| 2025-01-23 | -81.08 | $3.63 | 1100 |
| 2025-01-22 | -51.72 | $3.63 | 1807 |
| 2025-01-21 | -67.19 | $3.56 | 2000 |
| 2025-01-17 | -67.19 | $3.56 | 2200 |
| 2025-01-16 | -59.42 | $3.63 | 831 |
| 2025-01-15 | -66.67 | $3.58 | 400 |
| 2025-01-14 | -69.33 | $3.58 | 3400 |
| 2025-01-13 | -65.33 | $3.61 | 8600 |
| 2025-01-10 | -58.67 | $3.66 | 6944 |
| 2025-01-08 | -62.67 | $3.63 | 300 |
| 2025-01-07 | -56.00 | $3.68 | 500 |
| 2025-01-06 | -57.33 | $3.67 | 1510 |
| 2025-01-03 | -56.00 | $3.68 | 3100 |
| 2025-01-02 | -65.33 | $3.61 | 3100 |
| 2024-12-31 | -62.67 | $3.63 | 700 |
| 2024-12-30 | -57.33 | $3.67 | 3800 |
| 2024-12-27 | -46.67 | $3.75 | 4300 |
| 2024-12-26 | -64.00 | $3.62 | 3306 |
| 2024-12-24 | -50.67 | $3.72 | 150 |
| 2024-12-23 | -50.67 | $3.72 | 7011 |
| 2024-12-20 | -46.67 | $3.75 | 2747 |
| 2024-12-19 | -55.10 | $3.83 | 7227 |
| 2024-12-18 | -73.47 | $3.74 | 1123 |
| 2024-12-17 | -12.24 | $4.04 | 200 |
| 2024-12-16 | -12.24 | $4.04 | 400 |
| 2024-12-13 | -46.94 | $3.87 | 600 |
| 2024-12-12 | -28.57 | $3.96 | 448 |
| 2024-12-11 | -24.49 | $3.98 | 1000 |
| 2024-12-10 | -41.03 | $3.84 | 1200 |
| 2024-12-09 | -56.41 | $3.78 | 800 |
| 2024-12-06 | -51.28 | $3.80 | 630 |
| 2024-12-05 | -12.82 | $3.95 | 300 |
| 2024-12-04 | -51.28 | $3.80 | 931 |
| 2024-12-03 | -35.90 | $3.86 | 540 |
| 2024-12-02 | -46.15 | $3.82 | 1400 |
| 2024-11-29 | -59.46 | $3.76 | 200 |
| 2024-11-27 | -59.46 | $3.76 | 200 |
| 2024-11-26 | -59.46 | $3.76 | 220 |
| 2024-11-25 | -27.03 | $3.88 | 23543 |
| 2024-11-22 | -51.35 | $3.79 | 1200 |
| 2024-11-21 | -62.16 | $3.75 | 1427 |
| 2024-11-20 | -72.97 | $3.71 | 3200 |
| 2024-11-19 | 0.00 | $3.98 | 200 |
| 2024-11-18 | 0.00 | $3.98 | 505 |
| 2024-11-15 | -64.10 | $3.75 | 2100 |
| 2024-11-14 | -66.67 | $3.74 | 4008 |
| 2024-11-13 | -69.23 | $3.73 | 500 |
| 2024-11-12 | -48.72 | $3.81 | 416 |
| 2024-11-11 | -76.92 | $3.70 | 9300 |
| 2024-11-08 | -56.41 | $3.78 | 17500 |
| 2024-11-07 | -74.29 | $3.74 | 300 |
| 2024-11-06 | -40.00 | $3.86 | — |
| 2024-11-05 | -40.00 | $3.86 | 300 |
| 2024-11-04 | -48.78 | $3.86 | 800 |
| 2024-11-01 | -89.09 | $3.71 | 600 |
| 2024-10-31 | -54.55 | $3.90 | 1778 |
| 2024-10-30 | -54.55 | $3.90 | 300 |
| 2024-10-29 | -83.64 | $3.74 | 1778 |
| 2024-10-28 | -64.91 | $3.85 | 1778 |
| 2024-10-25 | -77.19 | $3.78 | 2534 |
| 2024-10-24 | -73.68 | $3.80 | 2500 |
| 2024-10-23 | -75.41 | $3.80 | 3000 |
| 2024-10-22 | -67.21 | $3.85 | 400 |
| 2024-10-21 | -100.00 | $3.65 | 8500 |
| 2024-10-18 | -88.64 | $3.95 | — |
| 2024-10-17 | -88.64 | $3.95 | 1307 |
| 2024-10-16 | -93.18 | $3.93 | 625 |
| 2024-10-15 | -90.91 | $3.94 | 900 |
| 2024-10-14 | -100.00 | $3.90 | — |
| 2024-10-11 | -100.00 | $3.90 | 100 |
| 2024-10-10 | -100.00 | $3.90 | 200 |
| 2024-10-09 | -100.00 | $3.90 | 117 |
| 2024-10-08 | -73.68 | $4.06 | 226 |
| 2024-10-07 | -36.84 | $4.20 | 1172 |
| 2024-10-04 | -89.47 | $4.00 | 1300 |
| 2024-10-03 | -86.84 | $4.01 | 228 |
| 2024-10-02 | -89.47 | $4.00 | 514 |
| 2024-10-01 | -20.69 | $4.22 | 2100 |
| 2024-09-30 | -20.69 | $4.22 | 2100 |
| 2024-09-27 | -41.38 | $4.10 | 1532 |
| 2024-09-26 | -13.79 | $4.26 | 2223 |
| 2024-09-25 | -36.21 | $4.13 | — |
| 2024-09-24 | -36.21 | $4.13 | 700 |
| 2024-09-23 | -6.90 | $4.30 | 1711 |
| 2024-09-20 | -8.16 | $4.21 | 6000 |
| 2024-09-19 | -20.41 | $4.15 | 1 |
| 2024-09-18 | -17.24 | $4.15 | 2200 |
| 2024-09-17 | -13.79 | $4.17 | 1701 |
| 2024-09-16 | -12.82 | $4.01 | — |
| 2024-09-13 | -12.82 | $4.01 | — |
| 2024-09-12 | -12.50 | $4.01 | — |
| 2024-09-11 | -12.50 | $4.01 | 1 |
| 2024-09-10 | -12.50 | $4.01 | — |
| 2024-09-09 | -12.50 | $4.01 | 200 |
| 2024-09-06 | -16.00 | $3.98 | 10200 |
| 2024-09-05 | -12.00 | $4.00 | 800 |
| 2024-09-04 | -60.00 | $3.76 | 6403 |
| 2024-09-03 | -4.00 | $4.04 | 10100 |
| 2024-08-30 | -4.00 | $4.04 | 3512 |
| 2024-08-29 | -12.00 | $4.00 | 1200 |
| 2024-08-28 | 0.00 | $4.06 | 200 |
| 2024-08-27 | 0.00 | $4.06 | — |
| 2024-08-26 | 0.00 | $4.06 | 201 |
| 2024-08-23 | 0.00 | $3.96 | 201 |
| 2024-08-22 | 0.00 | $3.96 | 700 |
| 2024-08-21 | -72.50 | $3.67 | 100 |
| 2024-08-20 | -40.00 | $3.80 | 4019 |
| 2024-08-19 | -60.00 | $3.72 | 900 |
| 2024-08-16 | -65.00 | $3.70 | 1200 |
| 2024-08-15 | -75.00 | $3.66 | 4205 |
| 2024-08-14 | -50.00 | $3.76 | 300 |
| 2024-08-13 | -50.00 | $3.76 | 300 |
| 2024-08-12 | -50.00 | $3.76 | 715 |
| 2024-08-09 | -2.50 | $3.95 | 17646 |
| 2024-08-08 | -60.00 | $3.75 | 300 |
| 2024-08-07 | -60.00 | $3.75 | 300 |
| 2024-08-06 | -60.00 | $3.75 | 300 |
| 2024-08-05 | -60.00 | $3.75 | 2900 |
| 2024-08-02 | -85.71 | $3.66 | 820 |
| 2024-08-01 | -75.00 | $3.75 | 700 |
| 2024-07-31 | -20.83 | $3.84 | 4400 |
| 2024-07-30 | -25.00 | $3.82 | 1100 |
| 2024-07-29 | -14.29 | $3.85 | 1600 |
| 2024-07-26 | -28.57 | $3.81 | 100 |
| 2024-07-25 | -28.57 | $3.81 | 700 |
| 2024-07-24 | -75.00 | $3.68 | 3200 |
| 2024-07-23 | -25.00 | $3.82 | 1200 |
| 2024-07-22 | -32.14 | $3.80 | 2017 |
| 2024-07-19 | -32.14 | $3.80 | 706 |
| 2024-07-18 | -21.43 | $3.83 | 457 |
| 2024-07-17 | -7.14 | $3.87 | 1230 |
| 2024-07-16 | -26.32 | $3.79 | 322 |
| 2024-07-15 | -26.32 | $3.79 | 256 |
| 2024-07-12 | -31.58 | $3.77 | 745 |
| 2024-07-11 | -25.64 | $3.80 | 782 |
| 2024-07-10 | -30.77 | $3.78 | 539 |
| 2024-07-09 | -7.69 | $3.87 | 444 |
| 2024-07-08 | -43.59 | $3.73 | 227 |
| 2024-07-05 | -35.90 | $3.76 | 420 |
| 2024-07-03 | -41.03 | $3.74 | 3045 |
| 2024-07-02 | -76.19 | $3.61 | 771 |
| 2024-07-01 | -64.29 | $3.66 | 993 |
| 2024-06-28 | -47.62 | $3.73 | 1647 |
| 2024-06-27 | -63.83 | $3.68 | 7360 |
| 2024-06-26 | -68.09 | $3.66 | 312 |
| 2024-06-25 | -61.70 | $3.69 | 1493 |
| 2024-06-24 | -79.59 | $3.61 | 1386 |
| 2024-06-21 | -63.27 | $3.69 | 435 |
| 2024-06-20 | -61.22 | $3.70 | 2006 |
| 2024-06-18 | -53.06 | $3.74 | 1907 |
| 2024-06-17 | -44.90 | $3.78 | 908 |
| 2024-06-14 | -96.67 | $3.71 | 5924 |
| 2024-06-13 | -83.33 | $3.75 | 1214 |
| 2024-06-12 | -92.59 | $3.75 | 775 |
| 2024-06-11 | -74.07 | $3.80 | 1511 |
| 2024-06-10 | -48.15 | $3.87 | 391 |
| 2024-06-07 | -37.04 | $3.90 | 381 |
| 2024-06-06 | -70.37 | $3.81 | 115 |
| 2024-06-05 | -55.56 | $3.85 | 1705 |
| 2024-06-04 | -33.33 | $3.93 | 641 |
| 2024-06-03 | -50.00 | $3.88 | 9732 |
| 2024-05-31 | -66.67 | $3.83 | 3347 |
| 2024-05-30 | -66.67 | $3.83 | 1293 |
| 2024-05-29 | -80.00 | $3.79 | 17551 |
| 2024-05-28 | -30.00 | $3.94 | 4813 |
| 2024-05-24 | -10.00 | $4.00 | 109 |
| 2024-05-23 | -20.00 | $3.97 | 579 |
| 2024-05-22 | -26.67 | $3.95 | 252 |
| 2024-05-21 | -23.33 | $3.96 | 898 |
| 2024-05-20 | -44.44 | $3.91 | 1306 |
| 2024-05-17 | -11.11 | $4.00 | 2530 |
| 2024-05-16 | -69.44 | $3.87 | 2328 |
| 2024-05-15 | -77.78 | $3.84 | 995 |
| 2024-05-14 | -36.11 | $3.99 | 667 |
| 2024-05-13 | -65.79 | $3.89 | 5605 |
| 2024-05-10 | -78.95 | $3.84 | 4718 |
| 2024-05-09 | -50.00 | $3.95 | 5245 |
| 2024-05-08 | -71.05 | $3.87 | 281706 |
| 2024-05-07 | -28.95 | $4.03 | 57975 |
| 2024-05-06 | -63.16 | $3.90 | 563 |
| 2024-05-03 | -78.72 | $3.86 | 10668 |
| 2024-05-02 | -68.09 | $3.91 | 1757 |
| 2024-05-01 | -100.00 | $3.76 | 411 |
| 2024-04-30 | -81.63 | $3.87 | 3460 |
| 2024-04-29 | -92.86 | $3.88 | 2993 |
| 2024-04-26 | -100.00 | $3.85 | 1577 |
| 2024-04-25 | -98.18 | $3.86 | 2032 |
| 2024-04-24 | -70.91 | $4.01 | 620 |
| 2024-04-22 | -81.67 | $3.96 | 374 |
| 2024-04-19 | -100.00 | $3.85 | 20505 |
| 2024-04-18 | -56.45 | $4.12 | 532 |
| 2024-04-17 | -100.00 | $3.85 | 1160 |
| 2024-04-15 | -63.16 | $4.11 | 708 |
| 2024-04-10 | -70.21 | $4.14 | 246 |
| 2024-04-09 | -80.85 | $4.09 | 1222 |
| 2024-04-05 | -100.00 | $4.00 | 10348 |
| 2024-04-04 | -100.00 | $4.07 | 165 |
| 2024-04-03 | -100.00 | $4.10 | 1312 |
| 2024-04-02 | -94.44 | $4.13 | 269 |
| 2024-04-01 | -66.67 | $4.23 | 587 |
| 2024-03-28 | -75.00 | $4.20 | 2102 |
| 2024-03-27 | -58.33 | $4.26 | 200 |
| 2024-03-26 | -69.23 | $4.20 | 626 |
| 2024-03-21 | -51.28 | $4.27 | 1453 |
| 2024-03-19 | -43.59 | $4.30 | 762 |
| 2024-03-18 | -33.33 | $4.34 | 267 |
| 2024-03-15 | -35.90 | $4.33 | 205 |
| 2024-03-14 | -5.13 | $4.45 | 3701 |
| 2024-03-12 | -64.10 | $4.22 | 5826 |
| 2024-03-11 | -64.86 | $4.21 | 2726 |
| 2024-03-08 | -54.05 | $4.25 | 533 |
| 2024-03-07 | -43.24 | $4.29 | 461 |
| 2024-03-06 | -59.46 | $4.23 | 49282 |
| 2024-03-05 | -67.57 | $4.20 | 1894 |
| 2024-03-04 | -55.10 | $4.30 | 318 |
| 2024-03-01 | -59.26 | $4.30 | 147 |
| 2024-02-29 | -66.67 | $4.26 | 1754 |
| 2024-02-26 | -66.67 | $4.26 | 1199 |
| 2024-02-23 | -74.07 | $4.22 | 235 |
| 2024-02-22 | -59.26 | $4.30 | 1093 |
| 2024-02-21 | -64.81 | $4.27 | 460 |
| 2024-02-20 | -100.00 | $4.08 | 208 |
| 2024-02-16 | -45.95 | $4.45 | 302 |
| 2024-02-15 | -100.00 | $4.25 | — |
| 2024-02-14 | -92.50 | $4.25 | 189 |
| 2024-02-13 | -57.50 | $4.39 | 251 |
| 2024-02-12 | -75.00 | $4.32 | — |
| 2024-02-09 | -75.00 | $4.32 | 7341 |
| 2024-02-08 | -67.50 | $4.35 | 450 |
| 2024-02-07 | -72.50 | $4.33 | 1902 |
| 2024-02-06 | -41.30 | $4.43 | 1221 |
| 2024-02-05 | -39.13 | $4.44 | 45931 |
| 2024-02-02 | -50.00 | $4.39 | 11650 |
| 2024-02-01 | -10.87 | $4.57 | 7435 |
| 2024-01-31 | -4.35 | $4.60 | 15019 |
| 2024-01-30 | -42.86 | $4.36 | 509 |
| 2024-01-29 | -34.29 | $4.39 | 2257 |
| 2024-01-26 | -62.86 | $4.29 | 267 |
| 2024-01-25 | -51.43 | $4.33 | 138 |
| 2024-01-24 | -54.29 | $4.32 | 1840 |
| 2024-01-23 | -54.29 | $4.32 | — |
| 2024-01-22 | -50.00 | $4.32 | 1148 |
| 2024-01-19 | -65.79 | $4.26 | 679 |
| 2024-01-18 | -63.16 | $4.27 | 11058 |
| 2024-01-17 | -76.32 | $4.22 | 483 |
| 2024-01-16 | -52.63 | $4.31 | 308 |
| 2024-01-12 | -42.11 | $4.35 | 2519 |
| 2024-01-11 | -63.16 | $4.27 | — |
| 2024-01-10 | -63.16 | $4.27 | 52011 |
| 2024-01-09 | -18.42 | $4.44 | 3951 |
| 2024-01-08 | -55.26 | $4.30 | 890 |
| 2024-01-05 | -68.42 | $4.25 | — |
| 2024-01-04 | -57.78 | $4.25 | 13123 |
| 2024-01-03 | -27.27 | $4.30 | 6759 |
| 2024-01-02 | -38.46 | $4.24 | 2575 |
| 2023-12-29 | -34.15 | $4.25 | 2409 |
| 2023-12-28 | -34.15 | $4.25 | 8281 |
| 2023-12-27 | -29.27 | $4.27 | — |
| 2023-12-26 | -29.27 | $4.27 | 353 |
| 2023-12-22 | -31.71 | $4.26 | 8327 |
| 2023-12-21 | -36.59 | $4.24 | 19714 |
| 2023-12-20 | -48.78 | $4.19 | 4762 |
| 2023-12-19 | -51.22 | $4.18 | 1193 |
| 2023-12-18 | -26.83 | $4.28 | 700 |
| 2023-12-15 | -29.27 | $4.27 | 3006 |
| 2023-12-14 | -34.15 | $4.25 | 496 |
| 2023-12-13 | -36.59 | $4.24 | 8711 |
| 2023-12-12 | -34.15 | $4.25 | — |
| 2023-12-11 | -29.79 | $4.25 | 272 |
| 2023-12-08 | -53.19 | $4.14 | 449 |
| 2023-12-07 | 0.00 | $4.32 | 7483 |
| 2023-12-06 | -31.58 | $4.18 | 881 |
| 2023-12-05 | -46.51 | $4.10 | 9996 |
| 2023-12-04 | -27.91 | $4.18 | 7566 |
| 2023-12-01 | -74.42 | $3.98 | 45586 |
| 2023-11-30 | -44.19 | $4.11 | 272 |
| 2023-11-29 | -43.18 | $4.11 | — |
| 2023-11-28 | -38.00 | $4.11 | 16102 |
| 2023-11-27 | -28.00 | $4.16 | 620 |
| 2023-11-24 | -11.11 | $4.24 | — |
| 2023-11-22 | -11.11 | $4.24 | 2067 |
| 2023-11-21 | -4.26 | $4.21 | — |
| 2023-11-20 | -4.26 | $4.21 | 2717 |
| 2023-11-17 | -38.30 | $4.05 | — |
| 2023-11-16 | -38.30 | $4.05 | 1404 |
| 2023-11-15 | 0.00 | $4.11 | 5800 |
| 2023-11-14 | -2.86 | $4.10 | 6193 |
| 2023-11-13 | 0.00 | $4.11 | 5399 |
| 2023-11-10 | -28.57 | $4.01 | 1505 |
| 2023-11-09 | -33.33 | $4.02 | 1107 |
| 2023-11-08 | -46.81 | $4.01 | 6380 |
| 2023-11-07 | -53.19 | $3.98 | 8977 |
| 2023-11-06 | -29.79 | $4.09 | 23300 |
| 2023-11-03 | -40.43 | $4.04 | 8039 |
| 2023-11-02 | -48.94 | $4.00 | 12972 |
| 2023-11-01 | -78.72 | $3.86 | 650 |
| 2023-10-31 | -61.70 | $3.94 | 26070 |
| 2023-10-30 | -68.09 | $3.91 | 729 |
| 2023-10-27 | -100.00 | $3.76 | 2104 |
| 2023-10-26 | -75.56 | $3.89 | 1857 |
| 2023-10-25 | -90.00 | $3.83 | 231000 |
| 2023-10-24 | -100.00 | $3.78 | — |
| 2023-10-23 | -100.00 | $3.78 | 1148 |
| 2023-10-20 | -91.55 | $3.90 | — |
| 2023-10-19 | -91.55 | $3.90 | 343 |
| 2023-10-18 | -98.59 | $3.85 | 4188 |
| 2023-10-17 | -66.20 | $4.08 | — |
| 2023-10-16 | -66.20 | $4.08 | 432 |
| 2023-10-13 | -56.34 | $4.15 | 647 |
| 2023-10-12 | -100.00 | $3.92 | 18801 |
| 2023-10-11 | -79.73 | $4.10 | 237 |
| 2023-10-10 | -83.78 | $4.07 | 238 |
| 2023-10-09 | -79.73 | $4.10 | 9319 |
| 2023-10-06 | -87.84 | $4.04 | 8233 |
| 2023-10-05 | -75.68 | $4.13 | 472 |
| 2023-10-04 | -95.95 | $3.98 | 330 |
| 2023-10-03 | -100.00 | $3.95 | 1066 |
| 2023-10-02 | -77.46 | $4.14 | 3764 |
| 2023-09-29 | -83.10 | $4.10 | 3637 |
| 2023-09-28 | -100.00 | $4.20 | 2222 |
| 2023-09-27 | -52.08 | $4.46 | 1110 |
| 2023-09-26 | -83.33 | $4.31 | 3182 |
| 2023-09-25 | -33.33 | $4.55 | 795 |
| 2023-09-22 | -93.75 | $4.26 | 430 |
| 2023-09-21 | -43.75 | $4.50 | 214 |
| 2023-09-20 | -95.92 | $4.25 | 100 |
| 2023-09-19 | -95.92 | $4.25 | 250 |
| 2023-09-18 | -51.02 | $4.47 | 4775 |
| 2023-09-15 | -100.00 | $4.23 | 18215 |
| 2023-09-14 | -6.25 | $4.69 | — |
| 2023-09-13 | -11.76 | $4.69 | — |
| 2023-09-12 | -11.76 | $4.69 | — |
| 2023-09-11 | -11.76 | $4.69 | 216 |
| 2023-09-08 | -62.75 | $4.43 | 4419 |
| 2023-09-07 | -41.67 | $4.60 | 260 |
| 2023-09-06 | -69.44 | $4.50 | 1582 |
| 2023-09-05 | -75.56 | $4.50 | 108 |
| 2023-09-01 | -64.44 | $4.55 | 339 |
| 2023-08-31 | -28.89 | $4.71 | 17428 |
| 2023-08-30 | -44.44 | $4.64 | 659 |
| 2023-08-29 | -75.56 | $4.50 | — |
| 2023-08-28 | -75.56 | $4.50 | — |
| 2023-08-25 | -79.63 | $4.50 | 966 |
| 2023-08-24 | -59.26 | $4.61 | 138 |
| 2023-08-23 | -38.89 | $4.72 | 2000 |
| 2023-08-22 | -79.63 | $4.50 | 3610 |
| 2023-08-21 | -96.30 | $4.41 | 2619 |
| 2023-08-18 | -100.00 | $4.50 | — |
| 2023-08-17 | -100.00 | $4.50 | 578 |
| 2023-08-16 | -69.23 | $4.66 | 4387 |
| 2023-08-15 | -94.87 | $4.56 | 10500 |
| 2023-08-14 | -94.87 | $4.56 | 851 |
| 2023-08-11 | -58.14 | $4.68 | — |
| 2023-08-10 | -58.14 | $4.68 | 100 |
| 2023-08-09 | -58.14 | $4.68 | 412 |
| 2023-08-08 | -20.93 | $4.84 | — |
| 2023-08-07 | -20.93 | $4.84 | 3479 |
| 2023-08-04 | -76.74 | $4.60 | — |
| 2023-08-03 | -76.74 | $4.60 | 809 |
| 2023-08-02 | -76.74 | $4.60 | 7017 |
| 2023-08-01 | -58.14 | $4.68 | 107 |
| 2023-07-31 | 0.00 | $4.93 | 100 |
| 2023-07-28 | 0.00 | $4.93 | 444 |
| 2023-07-27 | -9.09 | $4.80 | 2703 |
| 2023-07-26 | -12.12 | $4.79 | — |
| 2023-07-25 | -12.12 | $4.79 | 124 |
| 2023-07-24 | -27.27 | $4.74 | — |
| 2023-07-21 | -27.27 | $4.74 | 15400 |
| 2023-07-20 | -48.48 | $4.67 | 2601 |
| 2023-07-19 | -24.24 | $4.75 | 100 |
| 2023-07-18 | -24.24 | $4.75 | — |
| 2023-07-17 | -24.24 | $4.75 | 5729 |
| 2023-07-14 | -54.84 | $4.66 | 2401 |
| 2023-07-13 | 0.00 | $4.83 | — |
| 2023-07-12 | 0.00 | $4.83 | 614 |
| 2023-07-11 | -4.76 | $4.81 | 147 |
| 2023-07-10 | -13.04 | $4.77 | 874 |
| 2023-07-07 | -6.52 | $4.80 | 6050 |
| 2023-07-06 | -15.22 | $4.76 | 139 |
| 2023-07-05 | -23.91 | $4.72 | — |
| 2023-07-03 | -23.91 | $4.72 | 249 |
| 2023-06-30 | -6.52 | $4.80 | 2329 |
| 2023-06-29 | -16.67 | $4.75 | 153 |
| 2023-06-28 | -10.42 | $4.78 | 2129 |
| 2023-06-27 | 0.00 | $4.71 | 12900 |
| 2023-06-26 | -3.13 | $4.66 | — |
| 2023-06-23 | -2.70 | $4.66 | 119 |
| 2023-06-22 | -2.70 | $4.66 | — |
| 2023-06-21 | -2.70 | $4.66 | 5765 |
| 2023-06-20 | -12.00 | $4.52 | 470 |
| 2023-06-16 | 0.00 | $4.55 | — |
| 2023-06-15 | 0.00 | $4.55 | — |
| 2023-06-14 | 0.00 | $4.55 | 2515 |
| 2023-06-13 | -5.00 | $4.49 | 1213 |
| 2023-06-12 | -45.00 | $4.41 | — |
| 2023-06-09 | -45.00 | $4.41 | 23132 |
| 2023-06-08 | -35.00 | $4.43 | 574 |
| 2023-06-07 | -60.00 | $4.38 | — |
| 2023-06-06 | -60.00 | $4.38 | — |
| 2023-06-05 | -60.00 | $4.38 | 236 |
| 2023-06-02 | -23.08 | $4.44 | 3248 |
| 2023-06-01 | -57.69 | $4.35 | 3941 |
| 2023-05-31 | -46.15 | $4.38 | — |
| 2023-05-30 | -44.44 | $4.38 | — |
| 2023-05-26 | -44.44 | $4.38 | 1350 |
| 2023-05-25 | -74.07 | $4.30 | 208 |
| 2023-05-24 | -48.15 | $4.37 | 1133 |
| 2023-05-23 | -22.22 | $4.44 | 1974 |
| 2023-05-22 | -14.81 | $4.46 | 308 |
| 2023-05-19 | -22.22 | $4.44 | 1206 |
| 2023-05-18 | -37.04 | $4.40 | — |
| 2023-05-17 | -35.71 | $4.40 | 3531 |
| 2023-05-16 | -18.52 | $4.40 | — |
| 2023-05-15 | -14.29 | $4.40 | 179 |
| 2023-05-12 | -11.43 | $4.41 | 250 |
| 2023-05-11 | 0.00 | $4.45 | 10464 |
| 2023-05-10 | 0.00 | $4.42 | 117 |
| 2023-05-09 | -9.38 | $4.39 | 1059 |
| 2023-05-08 | 0.00 | $4.42 | 5890 |
| 2023-05-05 | -53.33 | $4.24 | — |
| 2023-05-04 | -53.33 | $4.24 | 270 |
| 2023-05-03 | -6.67 | $4.38 | 200 |
| 2023-05-02 | -56.67 | $4.23 | 233 |
| 2023-05-01 | -40.00 | $4.28 | 5355 |
| 2023-04-28 | -36.67 | $4.29 | 1049 |
| 2023-04-27 | -3.33 | $4.39 | 543 |
| 2023-04-26 | -23.33 | $4.33 | — |
| 2023-04-25 | -23.33 | $4.33 | 13230 |
| 2023-04-24 | -21.21 | $4.33 | 6418 |
| 2023-04-21 | -30.00 | $4.28 | 7936 |
| 2023-04-20 | -23.33 | $4.30 | 2755 |
| 2023-04-19 | -36.67 | $4.26 | 3128 |
| 2023-04-18 | -90.00 | $4.10 | 796 |
| 2023-04-17 | -63.33 | $4.18 | 304 |
| 2023-04-14 | -63.33 | $4.18 | 200 |
| 2023-04-13 | -60.00 | $4.19 | 2509 |
| 2023-04-12 | -54.29 | $4.18 | 413 |
| 2023-04-11 | -20.00 | $4.30 | 382 |
| 2023-04-10 | -57.14 | $4.17 | 998 |
| 2023-04-06 | 0.00 | $4.37 | — |
| 2023-04-05 | 0.00 | $4.37 | — |
| 2023-04-04 | 0.00 | $4.37 | — |
| 2023-04-03 | 0.00 | $4.37 | — |
| 2023-03-31 | 0.00 | $4.37 | 12350 |
| 2023-03-30 | 0.00 | $4.31 | 101 |
| 2023-03-29 | 0.00 | $4.27 | — |
| 2023-03-28 | 0.00 | $4.27 | 910 |
| 2023-03-27 | -17.39 | $4.21 | 909 |
| 2023-03-24 | 0.00 | $4.25 | 535 |
| 2023-03-23 | -20.83 | $4.20 | 543 |
| 2023-03-22 | -12.50 | $4.22 | — |
| 2023-03-21 | -12.50 | $4.22 | 100 |
| 2023-03-20 | -12.50 | $4.22 | 835 |
| 2023-03-17 | -50.00 | $4.13 | 341 |
| 2023-03-16 | -41.67 | $4.15 | 147 |
| 2023-03-15 | -96.00 | $4.02 | 1240 |
| 2023-03-14 | -52.00 | $4.13 | 2800 |
| 2023-03-13 | -30.77 | $4.19 | 100 |
| 2023-03-10 | -53.85 | $4.19 | 287 |
| 2023-03-09 | -71.79 | $4.12 | — |
| 2023-03-08 | -71.79 | $4.12 | 320 |
| 2023-03-07 | -38.46 | $4.25 | 105 |
| 2023-03-06 | -76.92 | $4.10 | 3354 |
| 2023-03-03 | -82.35 | $4.13 | 2345 |
| 2023-03-02 | -95.59 | $4.04 | 709 |
| 2023-03-01 | -92.65 | $4.06 | 3052 |
| 2023-02-28 | -88.24 | $4.09 | 1609 |
| 2023-02-27 | -82.35 | $4.13 | 546 |
| 2023-02-24 | -100.00 | $4.01 | — |
| 2023-02-23 | -100.00 | $4.01 | 250 |
| 2023-02-22 | -100.00 | $4.05 | 153 |
| 2023-02-21 | -92.73 | $4.18 | — |
| 2023-02-17 | -92.73 | $4.18 | 506 |
| 2023-02-16 | -100.00 | $4.14 | 146 |
| 2023-02-15 | -91.49 | $4.26 | 1600 |
| 2023-02-14 | -91.49 | $4.26 | 491 |
| 2023-02-13 | -91.49 | $4.26 | 2159 |
| 2023-02-10 | -77.55 | $4.31 | 863 |
| 2023-02-09 | -55.77 | $4.40 | 1450 |
| 2023-02-08 | -64.29 | $4.33 | — |
| 2023-02-07 | -64.29 | $4.33 | 364 |
| 2023-02-06 | -62.50 | $4.34 | 2231 |
| 2023-02-03 | -42.86 | $4.45 | 2148 |
| 2023-02-02 | -4.55 | $4.49 | 665 |
| 2023-02-01 | -6.82 | $4.48 | — |
| 2023-01-31 | -6.82 | $4.48 | — |
| 2023-01-30 | -6.82 | $4.48 | 905 |
| 2023-01-27 | 0.00 | $4.44 | 818 |
| 2023-01-26 | -2.94 | $4.40 | — |
| 2023-01-25 | -2.94 | $4.40 | — |
| 2023-01-24 | -2.94 | $4.40 | 971 |
| 2023-01-23 | 0.00 | $4.41 | — |
| 2023-01-20 | 0.00 | $4.41 | 1038 |
| 2023-01-19 | 0.00 | $4.34 | 4293 |
| 2023-01-18 | -3.70 | $4.33 | — |
| 2023-01-17 | -3.70 | $4.33 | — |
| 2023-01-13 | -3.70 | $4.33 | 1181 |
| 2023-01-12 | -51.85 | $4.20 | 3503 |
| 2023-01-11 | -70.37 | $4.15 | 2816 |
| 2023-01-10 | -29.63 | $4.26 | 679 |
| 2023-01-09 | -48.15 | $4.21 | 903 |
| 2023-01-06 | -44.44 | $4.22 | 9849 |
| 2023-01-05 | -81.48 | $4.12 | 6103 |
| 2023-01-04 | -47.37 | $4.25 | — |
| 2023-01-03 | -47.37 | $4.25 | — |
| 2022-12-30 | -47.37 | $4.25 | 173 |
| 2022-12-29 | -42.11 | $4.26 | 1425 |
| 2022-12-28 | -68.42 | $4.21 | 367 |
| 2022-12-27 | 0.00 | $4.34 | 116 |
| 2022-12-23 | -61.11 | $4.22 | 2455 |
| 2022-12-22 | -50.00 | $4.24 | 216 |
| 2022-12-21 | -22.22 | $4.29 | 2603 |
| 2022-12-20 | -23.08 | $4.27 | 1229 |
| 2022-12-19 | -44.83 | $4.20 | 1493 |
| 2022-12-16 | -62.07 | $4.15 | — |
| 2022-12-15 | -62.07 | $4.15 | 1163 |
| 2022-12-14 | -15.63 | $4.28 | 1500 |
| 2022-12-13 | -12.50 | $4.29 | 6832 |
| 2022-12-12 | -10.71 | $4.26 | — |
| 2022-12-09 | -10.71 | $4.26 | — |
| 2022-12-08 | -10.71 | $4.26 | — |
| 2022-12-07 | -10.71 | $4.26 | 1649 |
| 2022-12-06 | -32.14 | $4.20 | 1039 |
| 2022-12-05 | -17.86 | $4.24 | — |
| 2022-12-02 | -17.86 | $4.24 | 837 |
| 2022-12-01 | 0.00 | $4.29 | 203 |
| 2022-11-30 | -16.00 | $4.22 | 773 |
| 2022-11-29 | -16.00 | $4.22 | 460 |
| 2022-11-28 | 0.00 | $4.20 | 846 |
| 2022-11-25 | -12.50 | $4.17 | 846 |
| 2022-11-23 | 0.00 | $4.17 | 491 |
| 2022-11-22 | -37.50 | $4.07 | — |
| 2022-11-21 | -37.50 | $4.07 | 1903 |
| 2022-11-18 | -11.54 | $4.13 | 100 |
| 2022-11-17 | -9.09 | $4.13 | 10112 |
| 2022-11-16 | -45.45 | $4.01 | — |
| 2022-11-15 | -45.45 | $4.01 | 125 |
| 2022-11-14 | -30.30 | $4.06 | 155 |
| 2022-11-11 | -45.45 | $4.01 | 552 |
| 2022-11-10 | 0.00 | $4.16 | 3137 |
| 2022-11-09 | -33.33 | $4.03 | 204 |
| 2022-11-08 | -19.44 | $4.08 | 2116 |
| 2022-11-07 | -8.33 | $4.12 | 10550 |
| 2022-11-04 | -5.56 | $4.13 | 1183 |
| 2022-11-03 | -19.35 | $4.04 | 1814 |
| 2022-11-02 | -3.23 | $4.09 | 430 |
| 2022-11-01 | -19.51 | $4.02 | 2538 |
| 2022-10-31 | -3.03 | $4.01 | 293 |
| 2022-10-28 | -18.18 | $3.96 | 7353 |
| 2022-10-27 | -24.24 | $3.94 | 3766 |
| 2022-10-26 | -18.18 | $3.96 | 1115 |
| 2022-10-25 | -18.18 | $3.96 | 391 |
| 2022-10-24 | -36.36 | $3.90 | 3115 |
| 2022-10-21 | -24.24 | $3.94 | 3287 |
| 2022-10-20 | -18.18 | $3.96 | 2818 |
| 2022-10-19 | -33.33 | $3.91 | 3081 |
| 2022-10-18 | -42.42 | $3.88 | 378 |
| 2022-10-17 | -36.36 | $3.90 | 2073 |
| 2022-10-14 | -69.70 | $3.79 | 1662 |
| 2022-10-13 | -21.21 | $3.95 | 9414 |
| 2022-10-12 | 0.00 | $4.02 | 5502 |
| 2022-10-11 | 0.00 | $4.01 | 569 |
| 2022-10-10 | -23.81 | $3.85 | — |
| 2022-10-07 | -23.81 | $3.85 | 244 |
| 2022-10-06 | -23.81 | $3.85 | — |
| 2022-10-05 | -22.73 | $3.85 | 1898 |
| 2022-10-04 | -10.34 | $3.87 | 275 |
| 2022-10-03 | -34.48 | $3.80 | 525 |
| 2022-09-30 | -44.83 | $3.77 | 879 |
| 2022-09-29 | -57.89 | $3.77 | 966 |
| 2022-09-28 | -28.95 | $3.88 | 3224 |
| 2022-09-27 | -47.37 | $3.81 | 2184 |
| 2022-09-26 | -55.26 | $3.78 | 3088 |
| 2022-09-23 | -42.11 | $3.83 | 2404 |
| 2022-09-22 | -34.21 | $3.86 | 3018 |
| 2022-09-21 | -50.00 | $3.80 | 213 |
| 2022-09-20 | -42.11 | $3.83 | 801 |
| 2022-09-19 | -34.21 | $3.86 | 3642 |
| 2022-09-16 | -28.95 | $3.88 | 100 |
| 2022-09-15 | -28.95 | $3.88 | 3566 |
| 2022-09-14 | -52.63 | $3.79 | — |
| 2022-09-13 | -52.63 | $3.79 | 736 |
| 2022-09-12 | -28.95 | $3.88 | 216 |
| 2022-09-09 | -73.68 | $3.71 | 182 |
| 2022-09-08 | -68.42 | $3.73 | 2105 |
| 2022-09-07 | -92.11 | $3.64 | 3083 |
| 2022-09-06 | -100.00 | $3.68 | 1576 |
| 2022-09-02 | -79.31 | $3.76 | 1886 |
| 2022-09-01 | -58.62 | $3.82 | 4798 |
| 2022-08-31 | -44.00 | $3.84 | 376 |
| 2022-08-30 | -60.00 | $3.80 | 1608 |
| 2022-08-29 | -56.00 | $3.81 | 906 |
| 2022-08-26 | -60.00 | $3.80 | 1228 |
| 2022-08-25 | -35.48 | $3.84 | 366 |
| 2022-08-24 | -28.57 | $3.83 | 1305 |
| 2022-08-23 | -21.43 | $3.86 | 1384 |
| 2022-08-22 | -59.52 | $3.70 | 947 |
| 2022-08-19 | -52.38 | $3.73 | 949 |
| 2022-08-18 | -34.69 | $3.78 | 652 |
| 2022-08-17 | -23.64 | $3.82 | 1145 |
| 2022-08-16 | -7.27 | $3.91 | 789 |
| 2022-08-15 | -23.64 | $3.82 | 159 |
| 2022-08-12 | -18.97 | $3.84 | 1041 |
| 2022-08-11 | -25.45 | $3.78 | 100 |
| 2022-08-10 | -25.45 | $3.78 | 100 |
| 2022-08-09 | -25.45 | $3.78 | — |
| 2022-08-08 | -25.45 | $3.78 | 2324 |
| 2022-08-05 | -20.00 | $3.81 | 207 |
| 2022-08-04 | -25.45 | $3.78 | 288 |
| 2022-08-03 | -20.00 | $3.81 | 4087 |
| 2022-08-02 | -16.36 | $3.83 | 595 |
| 2022-08-01 | -7.27 | $3.88 | 7883 |
| 2022-07-29 | -18.18 | $3.64 | 4836 |
| 2022-07-28 | -63.64 | $3.53 | 465 |
| 2022-07-27 | -54.55 | $3.57 | 851 |
| 2022-07-26 | -56.82 | $3.56 | 822 |
| 2022-07-25 | -59.09 | $3.55 | 346 |
| 2022-07-22 | -68.18 | $3.51 | 1653 |
| 2022-07-21 | -68.18 | $3.51 | 1908 |
| 2022-07-20 | -93.18 | $3.40 | 443 |
| 2022-07-19 | -31.82 | $3.67 | 2514 |
| 2022-07-18 | -38.64 | $3.64 | 10713 |
| 2022-07-15 | -81.58 | $3.50 | 2683 |
| 2022-07-14 | -92.11 | $3.46 | 14958 |
| 2022-07-13 | -74.19 | $3.58 | 278 |
| 2022-07-12 | -77.14 | $3.58 | 813 |
| 2022-07-11 | -48.57 | $3.68 | 1137 |
| 2022-07-08 | -71.05 | $3.61 | 447 |
| 2022-07-07 | -63.16 | $3.64 | 2600 |
| 2022-07-06 | -76.32 | $3.59 | 362 |
| 2022-07-05 | -85.19 | $3.58 | 959 |
| 2022-07-01 | -69.81 | $3.67 | 875 |
| 2022-06-30 | -84.91 | $3.59 | 3045 |
| 2022-06-29 | -64.15 | $3.70 | 9547 |
| 2022-06-28 | -74.47 | $3.69 | 540 |
| 2022-06-27 | -70.69 | $3.77 | 521 |
| 2022-06-24 | -98.28 | $3.61 | 861 |
| 2022-06-23 | -68.97 | $3.78 | 2268 |
| 2022-06-22 | -94.83 | $3.63 | 1297 |
| 2022-06-21 | -75.86 | $3.74 | 14111 |
| 2022-06-17 | -100.00 | $3.60 | 357 |
| 2022-06-16 | -89.29 | $3.68 | 2288 |
| 2022-06-15 | -88.00 | $3.74 | 2251 |
| 2022-06-14 | -88.00 | $3.74 | 3580 |
| 2022-06-13 | -68.75 | $3.85 | 3067 |
| 2022-06-10 | -86.67 | $3.79 | 2144 |
| 2022-06-09 | -66.67 | $3.88 | — |
| 2022-06-08 | -66.67 | $3.88 | — |
| 2022-06-07 | -66.67 | $3.88 | 926 |
| 2022-06-06 | -31.11 | $4.04 | 528 |
| 2022-06-03 | -68.89 | $3.87 | 1929 |
| 2022-06-02 | -69.77 | $3.88 | 6528 |
| 2022-06-01 | -62.79 | $3.91 | 820 |
| 2022-05-31 | -48.84 | $3.97 | 6560 |
| 2022-05-27 | -2.33 | $4.17 | 4990 |
| 2022-05-26 | -33.33 | $4.03 | 3198 |
| 2022-05-25 | -69.05 | $3.88 | — |
| 2022-05-24 | -69.05 | $3.88 | 980 |
| 2022-05-23 | -66.67 | $3.89 | — |
| 2022-05-20 | -66.67 | $3.89 | 715 |
| 2022-05-19 | -90.48 | $3.79 | 1059 |
| 2022-05-18 | -92.86 | $3.78 | 4605 |
| 2022-05-17 | -78.57 | $3.84 | 400 |
| 2022-05-16 | -80.95 | $3.83 | 2379 |
| 2022-05-13 | -78.57 | $3.84 | 2000 |
| 2022-05-12 | -92.86 | $3.78 | 1540 |
| 2022-05-11 | -90.48 | $3.79 | 5292 |
| 2022-05-10 | -100.00 | $3.75 | 2400 |
| 2022-05-09 | -97.56 | $3.77 | 5218 |
| 2022-05-06 | -12.50 | $4.12 | — |
| 2022-05-05 | -12.50 | $4.12 | 29124 |
| 2022-05-04 | 0.00 | $4.17 | 31068 |
| 2022-05-03 | -58.54 | $3.94 | 1290 |
| 2022-05-02 | -75.00 | $3.88 | 4753 |
| 2022-04-29 | -59.09 | $3.95 | 5336 |
| 2022-04-28 | -70.49 | $3.95 | 36261 |
| 2022-04-27 | -95.08 | $3.80 | 4524 |
| 2022-04-26 | -95.08 | $3.80 | 3846 |
| 2022-04-25 | -95.08 | $3.80 | 6737 |
| 2022-04-22 | -90.91 | $3.88 | 4021 |
| 2022-04-21 | -81.82 | $3.93 | 18855 |
| 2022-04-20 | -81.82 | $3.93 | 1693 |
| 2022-04-19 | -78.18 | $3.95 | 743 |
| 2022-04-18 | -60.00 | $4.05 | 1550 |
| 2022-04-14 | -58.18 | $4.06 | 556 |
| 2022-04-13 | -87.27 | $3.90 | 1588 |
| 2022-04-12 | -92.73 | $3.87 | 2109 |
| 2022-04-11 | -100.00 | $3.86 | 6750 |
| 2022-04-08 | -87.50 | $3.96 | 566 |
| 2022-04-07 | -70.83 | $4.04 | 2644 |
| 2022-04-06 | -63.04 | $4.09 | 2571 |
| 2022-04-05 | -52.17 | $4.14 | 344 |
| 2022-04-04 | -33.96 | $4.20 | 3073 |
| 2022-04-01 | -46.55 | $4.11 | 5225 |
| 2022-03-31 | -43.10 | $4.13 | 6844 |
| 2022-03-30 | -54.39 | $4.06 | 319 |
| 2022-03-29 | -15.79 | $4.28 | 731 |
| 2022-03-28 | -21.05 | $4.25 | 520 |
| 2022-03-25 | -61.54 | $4.10 | 1369 |
| 2022-03-24 | -56.41 | $4.14 | 1484 |
| 2022-03-23 | -70.51 | $4.03 | 18725 |
| 2022-03-22 | -52.56 | $4.17 | 1405 |
| 2022-03-21 | -39.74 | $4.27 | — |
| 2022-03-18 | -39.74 | $4.27 | 1295 |
| 2022-03-17 | -36.25 | $4.31 | — |
| 2022-03-16 | -36.25 | $4.31 | 3045 |
| 2022-03-15 | -50.00 | $4.20 | 640 |
| 2022-03-14 | -68.75 | $4.05 | 1568 |
| 2022-03-11 | -68.89 | $4.08 | 449 |
| 2022-03-10 | -82.22 | $3.96 | 1086 |
| 2022-03-09 | -74.44 | $4.03 | 5996 |
| 2022-03-08 | -92.22 | $3.87 | 3075 |
| 2022-03-07 | -100.00 | $3.80 | 14594 |
| 2022-03-04 | -73.91 | $4.19 | 3108 |
| 2022-03-03 | -55.00 | $4.37 | 3745 |
| 2022-03-02 | -86.67 | $4.18 | — |
| 2022-03-01 | -86.67 | $4.18 | 10000 |
| 2022-02-28 | -44.44 | $4.38 | 8642 |
| 2022-02-25 | -25.00 | $4.52 | 1691 |
| 2022-02-24 | -73.61 | $4.17 | 3890 |
| 2022-02-23 | -29.17 | $4.49 | 2699 |
| 2022-02-22 | -40.28 | $4.41 | 555 |
| 2022-02-18 | -30.56 | $4.48 | 1700 |
| 2022-02-17 | -13.89 | $4.60 | 1982 |
| 2022-02-16 | -16.67 | $4.58 | 301 |
| 2022-02-15 | -19.44 | $4.56 | 6201 |
| 2022-02-14 | -20.83 | $4.55 | — |
| 2022-02-11 | -20.83 | $4.55 | 9780 |
| 2022-02-10 | -25.00 | $4.52 | 267 |
| 2022-02-09 | -12.50 | $4.61 | 237 |
| 2022-02-08 | -25.00 | $4.52 | 4152 |
| 2022-02-07 | -16.67 | $4.48 | 3017 |
| 2022-02-04 | -23.33 | $4.44 | 10454 |
| 2022-02-03 | -23.08 | $4.43 | 8589 |
| 2022-02-02 | -40.32 | $4.30 | 961 |
| 2022-02-01 | 0.00 | $4.55 | 8300 |
| 2022-01-31 | -89.13 | $3.98 | 323 |
| 2022-01-28 | -45.65 | $4.18 | — |
| 2022-01-27 | -45.65 | $4.18 | 1272 |
| 2022-01-26 | -41.30 | $4.20 | — |
| 2022-01-25 | -41.30 | $4.20 | 5380 |
| 2022-01-24 | -43.48 | $4.19 | 2038 |
| 2022-01-21 | -20.45 | $4.28 | 425 |
| 2022-01-20 | -64.29 | $4.08 | 333 |
| 2022-01-19 | -59.52 | $4.10 | — |
| 2022-01-18 | -59.52 | $4.10 | 1626 |
| 2022-01-14 | -33.33 | $4.21 | 5604 |
| 2022-01-13 | -9.52 | $4.31 | 2068 |
| 2022-01-12 | -45.24 | $4.16 | — |
| 2022-01-11 | -45.24 | $4.16 | 2173 |
| 2022-01-10 | -70.00 | $4.05 | 612 |
| 2022-01-07 | -70.00 | $4.05 | 410 |
| 2022-01-06 | -70.00 | $4.05 | 1807 |
| 2022-01-05 | -9.09 | $4.30 | — |
| 2022-01-04 | -9.09 | $4.30 | 2963 |
| 2022-01-03 | -42.42 | $4.19 | 626 |
| 2021-12-31 | -45.45 | $4.18 | 1909 |
| 2021-12-30 | -1.64 | $4.32 | 7114 |
| 2021-12-29 | -14.75 | $4.24 | 742 |
| 2021-12-28 | -27.87 | $4.16 | 825 |
| 2021-12-27 | 0.00 | $4.33 | — |
| 2021-12-23 | 0.00 | $4.33 | 3302 |
| 2021-12-22 | -50.00 | $4.16 | 1260 |
| 2021-12-21 | -57.30 | $4.10 | 21290 |
| 2021-12-20 | -57.58 | $4.14 | 3271 |
| 2021-12-17 | -59.22 | $4.14 | 682 |
| 2021-12-16 | -54.03 | $4.29 | 1227 |
| 2021-12-15 | -66.94 | $4.13 | 691 |
| 2021-12-14 | -67.74 | $4.12 | 1841 |
| 2021-12-13 | -63.16 | $4.21 | 787 |
| 2021-12-10 | -66.92 | $4.16 | 509 |
| 2021-12-09 | -59.12 | $4.28 | 1863 |
| 2021-12-08 | -59.85 | $4.27 | 5434 |
| 2021-12-07 | -61.59 | $4.25 | 1138 |
| 2021-12-06 | -75.00 | $4.13 | 2820 |
| 2021-12-03 | -78.05 | $4.08 | 1550 |
| 2021-12-02 | -84.76 | $3.97 | 10095 |
| 2021-12-01 | -95.42 | $3.90 | 5810 |
| 2021-11-30 | -88.89 | $4.00 | 52113 |
| 2021-11-29 | -86.93 | $4.03 | 6465 |
| 2021-11-26 | -86.71 | $4.12 | 2955 |
| 2021-11-24 | -100.00 | $4.46 | 8684 |
| 2021-11-23 | -98.68 | $4.61 | 1344 |
| 2021-11-22 | -86.67 | $4.71 | 1547 |
| 2021-11-19 | -81.33 | $4.75 | 304 |
| 2021-11-18 | -80.00 | $4.76 | 2801 |
| 2021-11-17 | -80.26 | $4.75 | 2940 |
| 2021-11-16 | -59.21 | $4.91 | 709 |
| 2021-11-15 | -57.89 | $4.92 | 2048 |
| 2021-11-12 | -59.21 | $4.91 | 64555 |
| 2021-11-11 | -57.89 | $4.92 | 2512 |
| 2021-11-10 | -52.63 | $4.96 | 2793 |
| 2021-11-09 | -38.16 | $5.07 | 2461 |
| 2021-11-08 | -47.37 | $5.00 | 823 |
| 2021-11-05 | -16.67 | $5.00 | 1378 |
| 2021-11-04 | -50.00 | $4.84 | 1878 |
| 2021-11-03 | -60.42 | $4.79 | 552 |
| 2021-11-02 | -70.37 | $4.76 | 2615 |
| 2021-11-01 | -90.54 | $4.67 | 2963 |
| 2021-10-29 | -95.95 | $4.63 | 1049 |
| 2021-10-28 | -89.19 | $4.68 | 4815 |
| 2021-10-27 | -70.27 | $4.82 | 1528 |
| 2021-10-26 | -94.59 | $4.64 | 2622 |
| 2021-10-25 | -72.97 | $4.80 | 2287 |
| 2021-10-22 | -83.78 | $4.72 | — |
| 2021-10-21 | -83.78 | $4.72 | 1363 |
| 2021-10-20 | -82.81 | $4.81 | 3935 |
| 2021-10-19 | -93.75 | $4.74 | 2962 |
| 2021-10-18 | -82.46 | $4.87 | 1839 |
| 2021-10-15 | -53.09 | $4.91 | 602 |
| 2021-10-14 | -62.96 | $4.83 | 660 |
| 2021-10-13 | -53.09 | $4.91 | 918 |
| 2021-10-12 | -50.62 | $4.93 | 916 |
| 2021-10-11 | -32.10 | $5.08 | 60435 |
| 2021-10-08 | -48.15 | $4.95 | 889 |
| 2021-10-07 | -32.10 | $5.08 | 623 |
| 2021-10-06 | -30.86 | $5.09 | 2604 |
| 2021-10-05 | 0.00 | $5.34 | 50001 |
| 2021-10-04 | -1.35 | $5.26 | 27186 |
| 2021-10-01 | 0.00 | $5.19 | 1823 |
| 2021-09-30 | -15.87 | $5.06 | 100 |
| 2021-09-29 | -15.87 | $5.06 | — |
| 2021-09-28 | -15.87 | $5.06 | 689 |
| 2021-09-27 | -9.52 | $5.10 | 18196 |
| 2021-09-24 | -10.00 | $4.89 | — |
| 2021-09-23 | -10.00 | $4.89 | — |
| 2021-09-22 | -10.00 | $4.89 | 220 |
| 2021-09-21 | -10.00 | $4.89 | 1683 |
| 2021-09-20 | -63.89 | $4.66 | 5021 |
| 2021-09-17 | -48.65 | $4.71 | 107 |
| 2021-09-16 | -33.33 | $4.71 | 291 |
| 2021-09-15 | -7.41 | $4.85 | — |
| 2021-09-14 | -7.41 | $4.85 | 1866 |
| 2021-09-13 | -7.41 | $4.85 | — |
| 2021-09-10 | -7.41 | $4.85 | — |
| 2021-09-09 | -7.41 | $4.85 | — |
| 2021-09-08 | -7.41 | $4.85 | 1397 |
| 2021-09-07 | -7.41 | $4.85 | 210 |
| 2021-09-03 | -35.19 | $4.70 | 100 |
| 2021-09-02 | -35.19 | $4.70 | 3245 |
| 2021-09-01 | -31.48 | $4.72 | 338 |
| 2021-08-31 | -16.67 | $4.80 | — |
| 2021-08-30 | -16.67 | $4.80 | 3097 |
| 2021-08-27 | -16.67 | $4.80 | 443 |
| 2021-08-26 | -16.67 | $4.80 | 1448 |
| 2021-08-25 | -46.30 | $4.64 | 681 |
| 2021-08-24 | -38.89 | $4.68 | 1411 |
| 2021-08-23 | -50.00 | $4.59 | 1041 |
| 2021-08-20 | -66.00 | $4.52 | 245 |
| 2021-08-19 | -50.00 | $4.60 | 941 |
| 2021-08-18 | -42.55 | $4.65 | — |
| 2021-08-17 | -42.55 | $4.65 | 354 |
| 2021-08-16 | -40.43 | $4.66 | 2041 |
| 2021-08-13 | -40.43 | $4.66 | 389 |
| 2021-08-12 | -29.79 | $4.71 | 3553 |
| 2021-08-11 | -14.89 | $4.78 | 2131 |
| 2021-08-10 | -68.00 | $4.54 | — |
| 2021-08-09 | -76.12 | $4.54 | — |
| 2021-08-06 | -76.12 | $4.54 | 1405 |
| 2021-08-05 | -82.86 | $4.50 | 1601 |
| 2021-08-04 | -71.43 | $4.58 | 1169 |
| 2021-08-03 | -92.98 | $4.55 | 8410 |
| 2021-08-02 | -73.08 | $4.72 | 1390 |
| 2021-07-30 | -70.51 | $4.74 | 53951 |
| 2021-07-29 | -83.33 | $4.64 | — |
| 2021-07-28 | -83.33 | $4.64 | — |
| 2021-07-27 | -83.33 | $4.64 | 60000 |
| 2021-07-26 | -83.33 | $4.64 | 1514 |
| 2021-07-23 | -82.05 | $4.65 | 17470 |
| 2021-07-22 | -91.89 | $4.61 | 94687 |
| 2021-07-21 | -87.84 | $4.64 | 915 |
| 2021-07-20 | -91.89 | $4.61 | 100 |
| 2021-07-19 | -91.89 | $4.61 | 4499 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.54
2026-07-17
Close Price
$3.60
Vol: 439Average Directional Index - Detailed Analysis
Minimum
5.80
Average
15.17
Maximum
42.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.54 | $3.60 | 439 |
| 2026-07-16 | 20.36 | $3.79 | — |
| 2026-07-15 | 20.58 | $3.79 | 2900 |
| 2026-07-14 | 20.81 | $3.66 | 447 |
| 2026-07-13 | 21.37 | $3.50 | 1200 |
| 2026-07-10 | 21.96 | $3.89 | 2249 |
| 2026-07-09 | 21.23 | $3.94 | 500 |
| 2026-07-08 | 20.02 | $3.70 | 533 |
| 2026-07-07 | 19.29 | $3.71 | 2327 |
| 2026-07-06 | 18.46 | $3.90 | 2700 |
| 2026-07-02 | 17.54 | $3.86 | 1923 |
| 2026-07-01 | 16.67 | $3.71 | 1500 |
| 2026-06-30 | 16.11 | $3.58 | 1700 |
| 2026-06-29 | 15.75 | $3.65 | 11000 |
| 2026-06-26 | 15.37 | $3.60 | 1102 |
| 2026-06-25 | 14.27 | $3.59 | 200 |
| 2026-06-24 | 13.65 | $3.60 | 600 |
| 2026-06-23 | 12.94 | $3.60 | 342 |
| 2026-06-22 | 13.02 | $3.60 | 12000 |
| 2026-06-18 | 13.11 | $3.79 | 914 |
| 2026-06-17 | 13.11 | $3.79 | 560 |
| 2026-06-16 | 12.24 | $3.79 | 1300 |
| 2026-06-15 | 11.32 | $3.67 | 55800 |
| 2026-06-12 | 10.35 | $3.79 | 1100 |
| 2026-06-11 | 9.53 | $3.66 | 3174 |
| 2026-06-10 | 9.05 | $3.52 | 3600 |
| 2026-06-09 | 8.65 | $3.52 | 2000 |
| 2026-06-08 | 8.03 | $3.53 | 34700 |
| 2026-06-05 | 7.83 | $3.47 | 1 |
| 2026-06-04 | 7.85 | $3.47 | 800 |
| 2026-06-03 | 7.86 | $3.47 | 10800 |
| 2026-06-02 | 7.88 | $3.61 | 3011 |
| 2026-06-01 | 7.28 | $3.63 | 3200 |
| 2026-05-29 | 6.56 | $3.78 | 4827 |
| 2026-05-28 | 5.80 | $3.54 | 800 |
| 2026-05-27 | 5.81 | $3.52 | 2316 |
| 2026-05-26 | 5.81 | $3.60 | 4500 |
| 2026-05-22 | 5.96 | $3.50 | 700 |
| 2026-05-21 | 6.20 | $3.52 | 938 |
| 2026-05-20 | 6.45 | $3.46 | 611 |
| 2026-05-19 | 6.14 | $3.60 | 24 |
| 2026-05-18 | 6.34 | $3.60 | 1800 |
| 2026-05-15 | 6.56 | $3.60 | 647 |
| 2026-05-14 | 6.78 | $3.60 | 1645 |
| 2026-05-13 | 7.13 | $3.63 | 2700 |
| 2026-05-12 | 7.12 | $3.50 | 525 |
| 2026-05-11 | 7.39 | $3.53 | 2349 |
| 2026-05-08 | 7.77 | $3.50 | 1647 |
| 2026-05-07 | 8.17 | $3.60 | 2400 |
| 2026-05-06 | 8.48 | $3.55 | 5507 |
| 2026-05-05 | 8.87 | $3.74 | 2158 |
| 2026-05-04 | 8.87 | $3.48 | 4418 |
| 2026-05-01 | 8.87 | $3.51 | 10800 |
| 2026-04-30 | 9.21 | $3.65 | 2300 |
| 2026-04-29 | 9.57 | $3.33 | 2807 |
| 2026-04-28 | 9.36 | $3.43 | 3300 |
| 2026-04-27 | 9.26 | $3.55 | 7343 |
| 2026-04-24 | 9.69 | $3.63 | 3500 |
| 2026-04-23 | 10.14 | $3.44 | 7530 |
| 2026-04-22 | 10.14 | $3.69 | 2000 |
| 2026-04-21 | 10.61 | $3.78 | 2100 |
| 2026-04-20 | 11.02 | $3.75 | 500 |
| 2026-04-17 | 11.08 | $3.76 | 4003 |
| 2026-04-16 | 11.14 | $3.62 | 2300 |
| 2026-04-15 | 11.21 | $3.66 | 1222 |
| 2026-04-14 | 10.79 | $3.65 | 12249 |
| 2026-04-13 | 10.51 | $3.75 | 1406 |
| 2026-04-10 | 10.75 | $3.75 | 1320 |
| 2026-04-09 | 10.82 | $3.81 | 1623 |
| 2026-04-08 | 11.04 | $3.95 | — |
| 2026-04-07 | 11.14 | $3.95 | — |
| 2026-04-06 | 11.23 | $3.95 | 1600 |
| 2026-04-02 | 11.33 | $3.88 | 1424 |
| 2026-04-01 | 11.69 | $3.95 | 6453 |
| 2026-03-31 | 12.08 | $3.60 | 64900 |
| 2026-03-30 | 12.14 | $3.77 | 4100 |
| 2026-03-27 | 12.65 | $3.79 | 1237 |
| 2026-03-26 | 13.15 | $3.86 | 4043 |
| 2026-03-25 | 13.67 | $3.81 | 700 |
| 2026-03-24 | 13.95 | $3.70 | 1300 |
| 2026-03-23 | 13.69 | $3.80 | 2504 |
| 2026-03-20 | 13.42 | $3.70 | 1733 |
| 2026-03-19 | 13.50 | $3.69 | 2200 |
| 2026-03-18 | 13.59 | $3.74 | 1900 |
| 2026-03-17 | 13.84 | $3.74 | 3100 |
| 2026-03-16 | 14.13 | $3.61 | 3102 |
| 2026-03-13 | 14.44 | $3.74 | 3100 |
| 2026-03-12 | 14.24 | $3.75 | 2341 |
| 2026-03-11 | 14.20 | $3.85 | 57832 |
| 2026-03-10 | 14.32 | $3.86 | 900 |
| 2026-03-09 | 14.61 | $3.95 | 7545 |
| 2026-03-06 | 14.92 | $3.89 | 1700 |
| 2026-03-05 | 15.62 | $3.79 | 1016 |
| 2026-03-04 | 16.36 | $3.88 | 6127 |
| 2026-03-03 | 15.81 | $3.88 | 12813 |
| 2026-03-02 | 15.23 | $4.06 | 1200 |
| 2026-02-27 | 15.19 | $4.21 | 5600 |
| 2026-02-26 | 15.42 | $4.21 | 312 |
| 2026-02-25 | 16.10 | $4.35 | 4600 |
| 2026-02-24 | 16.40 | $4.35 | 730 |
| 2026-02-23 | 16.72 | $4.25 | 1800 |
| 2026-02-20 | 16.90 | $4.40 | 2237 |
| 2026-02-19 | 16.24 | $4.39 | 600 |
| 2026-02-18 | 15.59 | $4.39 | 3900 |
| 2026-02-17 | 14.90 | $4.22 | 600 |
| 2026-02-13 | 14.55 | $4.26 | 400 |
| 2026-02-12 | 14.60 | $4.26 | 1818 |
| 2026-02-11 | 14.66 | $4.32 | 600 |
| 2026-02-10 | 13.64 | $4.25 | — |
| 2026-02-09 | 12.82 | $4.25 | 1300 |
| 2026-02-06 | 11.95 | $4.12 | 1813 |
| 2026-02-05 | 11.22 | $4.20 | 50300 |
| 2026-02-04 | 10.45 | $4.11 | 8500 |
| 2026-02-03 | 9.97 | $3.96 | 4400 |
| 2026-02-02 | 9.97 | $3.83 | 8400 |
| 2026-01-30 | 10.02 | $3.91 | 2700 |
| 2026-01-29 | 10.35 | $3.80 | 200 |
| 2026-01-28 | 10.46 | $3.89 | 1 |
| 2026-01-27 | 10.97 | $3.89 | 645 |
| 2026-01-26 | 11.51 | $3.99 | 900 |
| 2026-01-23 | 12.07 | $3.85 | 17617 |
| 2026-01-22 | 12.28 | $3.88 | 1300 |
| 2026-01-21 | 12.39 | $3.82 | 11161 |
| 2026-01-20 | 12.39 | $3.86 | 1623 |
| 2026-01-16 | 12.39 | $3.76 | 504 |
| 2026-01-15 | 12.35 | $3.88 | 1200 |
| 2026-01-14 | 12.30 | $3.87 | 200 |
| 2026-01-13 | 12.20 | $3.99 | 1 |
| 2026-01-12 | 12.53 | $3.99 | 1400 |
| 2026-01-09 | 12.89 | $3.90 | 700 |
| 2026-01-08 | 12.87 | $3.92 | 735 |
| 2026-01-07 | 13.13 | $3.93 | 627 |
| 2026-01-06 | 13.41 | $3.99 | 712 |
| 2026-01-05 | 13.71 | $3.97 | 167300 |
| 2026-01-02 | 14.34 | $3.85 | 1100 |
| 2025-12-31 | 14.60 | $3.89 | 1500 |
| 2025-12-30 | 15.20 | $3.83 | 1500 |
| 2025-12-29 | 15.59 | $3.73 | 1500 |
| 2025-12-26 | 16.01 | $3.89 | 1500 |
| 2025-12-24 | 16.68 | $3.89 | 400 |
| 2025-12-23 | 17.38 | $3.84 | 1700 |
| 2025-12-22 | 17.55 | $3.84 | 7003 |
| 2025-12-19 | 17.74 | $3.93 | 6900 |
| 2025-12-18 | 17.85 | $3.87 | 1600 |
| 2025-12-17 | 18.14 | $3.78 | 6900 |
| 2025-12-16 | 18.46 | $3.76 | 1840 |
| 2025-12-15 | 19.32 | $3.70 | 2700 |
| 2025-12-12 | 20.05 | $3.70 | 2131 |
| 2025-12-11 | 20.82 | $3.66 | 2700 |
| 2025-12-10 | 21.37 | $3.60 | 7000 |
| 2025-12-09 | 21.65 | $3.72 | 9210 |
| 2025-12-08 | 22.21 | $3.78 | 6900 |
| 2025-12-05 | 22.79 | $3.78 | 1324 |
| 2025-12-04 | 22.96 | $3.80 | 8844 |
| 2025-12-03 | 23.13 | $3.95 | 6807 |
| 2025-12-02 | 23.47 | $3.86 | 6912 |
| 2025-12-01 | 24.09 | $3.90 | 7500 |
| 2025-11-28 | 24.60 | $3.99 | 1049 |
| 2025-11-26 | 25.19 | $3.80 | 1049 |
| 2025-11-25 | 25.13 | $3.89 | 5600 |
| 2025-11-24 | 25.69 | $3.99 | 8517 |
| 2025-11-21 | 26.27 | $3.84 | 25700 |
| 2025-11-20 | 26.29 | $3.72 | 1947 |
| 2025-11-19 | 26.28 | $3.84 | 6300 |
| 2025-11-18 | 26.69 | $3.90 | 6329 |
| 2025-11-17 | 27.30 | $3.85 | 4300 |
| 2025-11-14 | 28.13 | $3.74 | 500 |
| 2025-11-13 | 27.95 | $3.95 | 400 |
| 2025-11-12 | 28.37 | $3.87 | 432 |
| 2025-11-11 | 28.82 | $3.95 | 1300 |
| 2025-11-10 | 29.47 | $3.93 | 1000 |
| 2025-11-07 | 30.07 | $3.80 | 12100 |
| 2025-11-06 | 30.57 | $3.78 | 2539 |
| 2025-11-05 | 31.10 | $3.91 | 3647 |
| 2025-11-04 | 31.74 | $3.84 | 110100 |
| 2025-11-03 | 31.86 | $3.74 | 2328 |
| 2025-10-31 | 31.98 | $3.72 | 1628 |
| 2025-10-30 | 31.86 | $3.60 | 20209 |
| 2025-10-29 | 31.13 | $3.70 | 28826 |
| 2025-10-28 | 30.51 | $3.80 | 300 |
| 2025-10-27 | 30.10 | $3.80 | 2100 |
| 2025-10-24 | 29.66 | $3.86 | 25626 |
| 2025-10-23 | 29.21 | $3.86 | 19426 |
| 2025-10-22 | 29.60 | $3.75 | 7525 |
| 2025-10-21 | 29.27 | $3.87 | 74600 |
| 2025-10-20 | 29.11 | $3.75 | 8116 |
| 2025-10-17 | 28.08 | $3.80 | 1900 |
| 2025-10-16 | 27.27 | $3.75 | 4900 |
| 2025-10-15 | 26.42 | $3.75 | 1520 |
| 2025-10-14 | 25.65 | $3.71 | 15500 |
| 2025-10-13 | 24.86 | $3.75 | 27100 |
| 2025-10-10 | 24.03 | $3.95 | 17249 |
| 2025-10-09 | 23.15 | $3.82 | 3517 |
| 2025-10-08 | 21.59 | $3.86 | 1647 |
| 2025-10-07 | 19.98 | $3.80 | 21000 |
| 2025-10-06 | 18.28 | $3.80 | 15825 |
| 2025-10-03 | 17.08 | $3.99 | 1308 |
| 2025-10-02 | 16.12 | $3.97 | 11345 |
| 2025-10-01 | 15.00 | $4.00 | 200 |
| 2025-09-30 | 14.39 | $4.00 | 23614 |
| 2025-09-29 | 13.74 | $4.00 | 600 |
| 2025-09-26 | 13.16 | $4.03 | 300 |
| 2025-09-25 | 12.64 | $3.96 | 5807 |
| 2025-09-24 | 11.99 | $4.07 | 2139 |
| 2025-09-23 | 11.43 | $4.09 | — |
| 2025-09-22 | 11.11 | $4.09 | 800 |
| 2025-09-19 | 10.77 | $3.99 | — |
| 2025-09-18 | 10.77 | $3.99 | 200 |
| 2025-09-17 | 10.76 | $4.11 | 407 |
| 2025-09-16 | 10.95 | $4.06 | 2024 |
| 2025-09-15 | 10.95 | $4.07 | 391 |
| 2025-09-12 | 11.21 | $3.98 | 236 |
| 2025-09-11 | 11.22 | $3.98 | 700 |
| 2025-09-10 | 11.16 | $4.20 | 900 |
| 2025-09-09 | 11.65 | $4.11 | — |
| 2025-09-08 | 12.03 | $4.11 | — |
| 2025-09-05 | 12.43 | $4.11 | — |
| 2025-09-04 | 12.84 | $4.11 | 3400 |
| 2025-09-03 | 13.29 | $4.09 | 500 |
| 2025-09-02 | 13.84 | $4.01 | 300 |
| 2025-08-29 | 14.46 | $3.88 | 15700 |
| 2025-08-28 | 15.11 | $4.05 | 500 |
| 2025-08-27 | 15.46 | $4.01 | — |
| 2025-08-26 | 16.05 | $4.01 | 345 |
| 2025-08-25 | 16.66 | $4.03 | — |
| 2025-08-22 | 17.25 | $4.03 | 837 |
| 2025-08-21 | 17.86 | $4.02 | 9300 |
| 2025-08-20 | 18.08 | $3.88 | 9300 |
| 2025-08-19 | 18.67 | $4.15 | 9300 |
| 2025-08-18 | 18.33 | $4.15 | — |
| 2025-08-15 | 17.97 | $4.15 | 14200 |
| 2025-08-14 | 17.60 | $4.02 | — |
| 2025-08-13 | 17.50 | $4.02 | 9600 |
| 2025-08-12 | 17.40 | $3.96 | 1100 |
| 2025-08-11 | 17.48 | $4.02 | 400 |
| 2025-08-08 | 17.56 | $4.01 | 905 |
| 2025-08-07 | 17.02 | $3.89 | 628 |
| 2025-08-06 | 16.67 | $3.98 | 3622 |
| 2025-08-05 | 16.31 | $4.03 | 1300 |
| 2025-08-04 | 15.66 | $3.91 | 300 |
| 2025-08-01 | 15.21 | $3.84 | 1505 |
| 2025-07-31 | 14.74 | $3.83 | 4300 |
| 2025-07-30 | 14.56 | $3.78 | 5400 |
| 2025-07-29 | 14.49 | $3.94 | 1200 |
| 2025-07-28 | 13.88 | $3.99 | 298 |
| 2025-07-25 | 13.56 | $4.00 | 300 |
| 2025-07-24 | 13.20 | $3.77 | 1607 |
| 2025-07-23 | 13.34 | $4.15 | 3000 |
| 2025-07-22 | 12.74 | $3.81 | 215 |
| 2025-07-21 | 13.03 | $3.91 | 2400 |
| 2025-07-18 | 12.94 | $3.96 | 100 |
| 2025-07-17 | 13.52 | $3.89 | 200 |
| 2025-07-16 | 14.06 | $4.02 | 214 |
| 2025-07-15 | 14.45 | $3.92 | 814 |
| 2025-07-14 | 15.17 | $4.03 | 231 |
| 2025-07-11 | 15.53 | $4.03 | 25440 |
| 2025-07-10 | 15.91 | $4.05 | 28100 |
| 2025-07-09 | 16.32 | $4.00 | 4011 |
| 2025-07-08 | 16.92 | $3.70 | 2 |
| 2025-07-07 | 16.73 | $3.70 | 2 |
| 2025-07-03 | 16.53 | $3.70 | 1705 |
| 2025-07-02 | 16.32 | $4.05 | 228 |
| 2025-07-01 | 16.73 | $3.83 | 600 |
| 2025-06-30 | 16.72 | $3.91 | 44 |
| 2025-06-27 | 17.17 | $3.91 | 3713 |
| 2025-06-26 | 17.64 | $3.91 | 341 |
| 2025-06-25 | 18.14 | $3.91 | 213 |
| 2025-06-24 | 18.66 | $3.76 | 2 |
| 2025-06-23 | 18.11 | $3.76 | 4500 |
| 2025-06-20 | 17.53 | $3.74 | 3112 |
| 2025-06-18 | 17.10 | $3.65 | — |
| 2025-06-17 | 15.88 | $3.65 | — |
| 2025-06-16 | 14.59 | $3.65 | — |
| 2025-06-13 | 13.24 | $3.65 | — |
| 2025-06-12 | 11.81 | $3.65 | 349 |
| 2025-06-11 | 10.31 | $4.00 | 112 |
| 2025-06-10 | 10.43 | $4.00 | 99 |
| 2025-06-09 | 10.55 | $4.00 | — |
| 2025-06-06 | 10.68 | $4.00 | — |
| 2025-06-05 | 10.82 | $4.00 | — |
| 2025-06-04 | 10.97 | $4.00 | 809 |
| 2025-06-03 | 11.12 | $3.86 | 2036 |
| 2025-06-02 | 11.15 | $3.91 | — |
| 2025-05-30 | 11.63 | $3.91 | 228 |
| 2025-05-29 | 12.14 | $3.74 | 2300 |
| 2025-05-28 | 12.37 | $3.92 | — |
| 2025-05-27 | 12.24 | $3.92 | 1100 |
| 2025-05-23 | 12.10 | $3.92 | 317 |
| 2025-05-22 | 11.95 | $3.86 | 1600 |
| 2025-05-21 | 12.13 | $3.87 | 114 |
| 2025-05-20 | 12.26 | $3.90 | 10 |
| 2025-05-19 | 12.18 | $3.90 | — |
| 2025-05-16 | 12.10 | $3.90 | 9424 |
| 2025-05-15 | 12.01 | $3.88 | 10 |
| 2025-05-14 | 12.02 | $3.88 | 118 |
| 2025-05-13 | 12.02 | $3.82 | 929 |
| 2025-05-12 | 12.31 | $3.86 | 1211 |
| 2025-05-09 | 12.61 | $3.88 | — |
| 2025-05-08 | 12.11 | $3.88 | 1400 |
| 2025-05-07 | 11.59 | $3.87 | 8600 |
| 2025-05-06 | 10.91 | $3.72 | 24 |
| 2025-05-05 | 10.93 | $3.72 | 200 |
| 2025-05-02 | 10.94 | $3.60 | — |
| 2025-05-01 | 11.46 | $3.60 | — |
| 2025-04-30 | 12.01 | $3.60 | 205 |
| 2025-04-29 | 12.59 | $3.85 | 6608 |
| 2025-04-28 | 12.95 | $3.69 | 400 |
| 2025-04-25 | 13.05 | $3.75 | — |
| 2025-04-24 | 13.48 | $3.75 | 200 |
| 2025-04-23 | 13.94 | $3.79 | 2 |
| 2025-04-22 | 14.63 | $3.79 | 4700 |
| 2025-04-21 | 15.36 | $3.86 | 10234 |
| 2025-04-17 | 15.96 | $3.80 | 5800 |
| 2025-04-16 | 16.28 | $3.69 | — |
| 2025-04-15 | 15.93 | $3.69 | — |
| 2025-04-14 | 15.57 | $3.69 | 1304 |
| 2025-04-11 | 15.18 | $3.70 | — |
| 2025-04-10 | 14.82 | $3.70 | 3700 |
| 2025-04-09 | 14.43 | $3.70 | 2700 |
| 2025-04-08 | 14.03 | $3.70 | 248 |
| 2025-04-07 | 13.60 | $3.59 | 7600 |
| 2025-04-04 | 12.63 | $3.81 | 300 |
| 2025-04-03 | 12.50 | $3.64 | 448 |
| 2025-04-02 | 11.76 | $3.82 | 3141 |
| 2025-04-01 | 10.98 | $3.81 | 100 |
| 2025-03-31 | 10.86 | $3.81 | 100 |
| 2025-03-28 | 10.73 | $3.81 | 306 |
| 2025-03-27 | 10.60 | $3.81 | 400 |
| 2025-03-26 | 10.50 | $3.84 | 402 |
| 2025-03-25 | 10.52 | $3.84 | 3 |
| 2025-03-24 | 10.55 | $3.84 | 305 |
| 2025-03-21 | 10.57 | $3.79 | 5 |
| 2025-03-20 | 10.36 | $3.79 | 7 |
| 2025-03-19 | 10.14 | $3.79 | 1300 |
| 2025-03-18 | 9.91 | $3.80 | 12 |
| 2025-03-17 | 9.70 | $3.80 | 12 |
| 2025-03-14 | 9.48 | $3.80 | — |
| 2025-03-13 | 9.24 | $3.80 | 2 |
| 2025-03-12 | 9.00 | $3.80 | 2 |
| 2025-03-11 | 8.74 | $3.80 | 618 |
| 2025-03-10 | 8.46 | $3.79 | 8300 |
| 2025-03-07 | 8.14 | $3.70 | 10223 |
| 2025-03-06 | 8.46 | $3.89 | 5129 |
| 2025-03-05 | 8.44 | $3.85 | 400 |
| 2025-03-04 | 8.56 | $3.55 | — |
| 2025-03-03 | 8.37 | $3.55 | 2400 |
| 2025-02-28 | 8.17 | $3.50 | 1322 |
| 2025-02-27 | 7.81 | $3.86 | — |
| 2025-02-26 | 7.84 | $3.86 | 317 |
| 2025-02-25 | 7.87 | $3.90 | 621 |
| 2025-02-24 | 7.75 | $3.78 | 419 |
| 2025-02-21 | 8.01 | $3.78 | 419 |
| 2025-02-20 | 8.29 | $3.90 | 419 |
| 2025-02-19 | 8.15 | $3.91 | 629 |
| 2025-02-18 | 7.96 | $3.80 | 1208 |
| 2025-02-14 | 8.10 | $3.77 | — |
| 2025-02-13 | 8.34 | $3.77 | 235 |
| 2025-02-12 | 8.59 | $3.77 | 809 |
| 2025-02-11 | 8.85 | $3.76 | 300 |
| 2025-02-10 | 9.16 | $3.91 | 606 |
| 2025-02-07 | 9.48 | $3.56 | 600 |
| 2025-02-06 | 9.07 | $3.94 | 224 |
| 2025-02-05 | 9.26 | $3.78 | 627 |
| 2025-02-04 | 9.46 | $3.94 | 1703 |
| 2025-02-03 | 9.67 | $3.73 | 810 |
| 2025-01-31 | 9.72 | $3.79 | 235 |
| 2025-01-30 | 9.98 | $3.79 | 1900 |
| 2025-01-29 | 10.25 | $3.71 | 538 |
| 2025-01-28 | 9.88 | $3.70 | 1729 |
| 2025-01-27 | 9.53 | $3.63 | 535 |
| 2025-01-24 | 9.39 | $3.60 | 700 |
| 2025-01-23 | 9.31 | $3.63 | 1100 |
| 2025-01-22 | 9.11 | $3.63 | 1807 |
| 2025-01-21 | 8.89 | $3.56 | 2000 |
| 2025-01-17 | 8.66 | $3.56 | 2200 |
| 2025-01-16 | 8.71 | $3.63 | 831 |
| 2025-01-15 | 8.51 | $3.58 | 400 |
| 2025-01-14 | 8.66 | $3.58 | 3400 |
| 2025-01-13 | 8.82 | $3.61 | 8600 |
| 2025-01-10 | 9.08 | $3.66 | 6944 |
| 2025-01-08 | 9.29 | $3.63 | 300 |
| 2025-01-07 | 9.35 | $3.68 | 500 |
| 2025-01-06 | 9.29 | $3.67 | 1510 |
| 2025-01-03 | 9.23 | $3.68 | 3100 |
| 2025-01-02 | 9.43 | $3.61 | 3100 |
| 2024-12-31 | 9.76 | $3.63 | 700 |
| 2024-12-30 | 10.15 | $3.67 | 3800 |
| 2024-12-27 | 10.66 | $3.75 | 4300 |
| 2024-12-26 | 10.79 | $3.62 | 3306 |
| 2024-12-24 | 10.45 | $3.72 | 150 |
| 2024-12-23 | 10.33 | $3.72 | 7011 |
| 2024-12-20 | 10.19 | $3.75 | 2747 |
| 2024-12-19 | 9.76 | $3.83 | 7227 |
| 2024-12-18 | 10.27 | $3.74 | 1123 |
| 2024-12-17 | 10.33 | $4.04 | 200 |
| 2024-12-16 | 10.35 | $4.04 | 400 |
| 2024-12-13 | 10.38 | $3.87 | 600 |
| 2024-12-12 | 10.40 | $3.96 | 448 |
| 2024-12-11 | 10.86 | $3.98 | 1000 |
| 2024-12-10 | 11.27 | $3.84 | 1200 |
| 2024-12-09 | 11.59 | $3.78 | 800 |
| 2024-12-06 | 11.94 | $3.80 | 630 |
| 2024-12-05 | 11.69 | $3.95 | 300 |
| 2024-12-04 | 12.08 | $3.80 | 931 |
| 2024-12-03 | 12.48 | $3.86 | 540 |
| 2024-12-02 | 13.11 | $3.82 | 1400 |
| 2024-11-29 | 13.77 | $3.76 | 200 |
| 2024-11-27 | 13.59 | $3.76 | 200 |
| 2024-11-26 | 13.39 | $3.76 | 220 |
| 2024-11-25 | 13.19 | $3.88 | 23543 |
| 2024-11-22 | 12.97 | $3.79 | 1200 |
| 2024-11-21 | 13.24 | $3.75 | 1427 |
| 2024-11-20 | 13.38 | $3.71 | 3200 |
| 2024-11-19 | 13.39 | $3.98 | 200 |
| 2024-11-18 | 13.93 | $3.98 | 505 |
| 2024-11-15 | 14.50 | $3.75 | 2100 |
| 2024-11-14 | 14.60 | $3.74 | 4008 |
| 2024-11-13 | 14.71 | $3.73 | 500 |
| 2024-11-12 | 15.20 | $3.81 | 416 |
| 2024-11-11 | 15.20 | $3.70 | 9300 |
| 2024-11-08 | 14.72 | $3.78 | 17500 |
| 2024-11-07 | 14.21 | $3.74 | 300 |
| 2024-11-06 | 14.04 | $3.86 | — |
| 2024-11-05 | 14.26 | $3.86 | 300 |
| 2024-11-04 | 14.50 | $3.86 | 800 |
| 2024-11-01 | 14.74 | $3.71 | 600 |
| 2024-10-31 | 14.14 | $3.90 | 1778 |
| 2024-10-30 | 14.15 | $3.90 | 300 |
| 2024-10-29 | 14.16 | $3.74 | 1778 |
| 2024-10-28 | 13.36 | $3.85 | 1778 |
| 2024-10-25 | 12.88 | $3.78 | 2534 |
| 2024-10-24 | 12.10 | $3.80 | 2500 |
| 2024-10-23 | 11.34 | $3.80 | 3000 |
| 2024-10-22 | 10.43 | $3.85 | 400 |
| 2024-10-21 | 9.62 | $3.65 | 8500 |
| 2024-10-18 | 8.77 | $3.95 | — |
| 2024-10-17 | 8.95 | $3.95 | 1307 |
| 2024-10-16 | 9.13 | $3.93 | 625 |
| 2024-10-15 | 9.23 | $3.94 | 900 |
| 2024-10-14 | 9.38 | $3.90 | — |
| 2024-10-11 | 9.35 | $3.90 | 100 |
| 2024-10-10 | 9.33 | $3.90 | 200 |
| 2024-10-09 | 9.30 | $3.90 | 117 |
| 2024-10-08 | 9.28 | $4.06 | 226 |
| 2024-10-07 | 9.74 | $4.20 | 1172 |
| 2024-10-04 | 9.68 | $4.00 | 1300 |
| 2024-10-03 | 9.99 | $4.01 | 228 |
| 2024-10-02 | 10.35 | $4.00 | 514 |
| 2024-10-01 | 10.74 | $4.22 | 2100 |
| 2024-09-30 | 10.51 | $4.22 | 2100 |
| 2024-09-27 | 10.27 | $4.10 | 1532 |
| 2024-09-26 | 10.47 | $4.26 | 2223 |
| 2024-09-25 | 10.54 | $4.13 | — |
| 2024-09-24 | 11.03 | $4.13 | 700 |
| 2024-09-23 | 11.55 | $4.30 | 1711 |
| 2024-09-20 | 12.01 | $4.21 | 6000 |
| 2024-09-19 | 12.22 | $4.15 | 1 |
| 2024-09-18 | 12.71 | $4.15 | 2200 |
| 2024-09-17 | 13.22 | $4.17 | 1701 |
| 2024-09-16 | 12.62 | $4.01 | — |
| 2024-09-13 | 13.16 | $4.01 | — |
| 2024-09-12 | 13.73 | $4.01 | — |
| 2024-09-11 | 14.33 | $4.01 | 1 |
| 2024-09-10 | 14.96 | $4.01 | — |
| 2024-09-09 | 15.63 | $4.01 | 200 |
| 2024-09-06 | 16.33 | $3.98 | 10200 |
| 2024-09-05 | 17.17 | $4.00 | 800 |
| 2024-09-04 | 18.00 | $3.76 | 6403 |
| 2024-09-03 | 18.87 | $4.04 | 10100 |
| 2024-08-30 | 18.22 | $4.04 | 3512 |
| 2024-08-29 | 17.54 | $4.00 | 1200 |
| 2024-08-28 | 16.96 | $4.06 | 200 |
| 2024-08-27 | 15.95 | $4.06 | — |
| 2024-08-26 | 14.89 | $4.06 | 201 |
| 2024-08-23 | 13.78 | $3.96 | 201 |
| 2024-08-22 | 12.91 | $3.96 | 700 |
| 2024-08-21 | 12.00 | $3.67 | 100 |
| 2024-08-20 | 12.22 | $3.80 | 4019 |
| 2024-08-19 | 11.56 | $3.72 | 900 |
| 2024-08-16 | 10.95 | $3.70 | 1200 |
| 2024-08-15 | 10.32 | $3.66 | 4205 |
| 2024-08-14 | 9.64 | $3.76 | 300 |
| 2024-08-13 | 9.61 | $3.76 | 300 |
| 2024-08-12 | 9.57 | $3.76 | 715 |
| 2024-08-09 | 9.53 | $3.95 | 17646 |
| 2024-08-08 | 9.48 | $3.75 | 300 |
| 2024-08-07 | 9.40 | $3.75 | 300 |
| 2024-08-06 | 9.32 | $3.75 | 300 |
| 2024-08-05 | 9.23 | $3.75 | 2900 |
| 2024-08-02 | 9.13 | $3.66 | 820 |
| 2024-08-01 | 9.03 | $3.75 | 700 |
| 2024-07-31 | 9.39 | $3.84 | 4400 |
| 2024-07-30 | 9.29 | $3.82 | 1100 |
| 2024-07-29 | 9.46 | $3.85 | 1600 |
| 2024-07-26 | 9.68 | $3.81 | 100 |
| 2024-07-25 | 9.68 | $3.81 | 700 |
| 2024-07-24 | 9.68 | $3.68 | 3200 |
| 2024-07-23 | 9.37 | $3.82 | 1200 |
| 2024-07-22 | 9.77 | $3.80 | 2017 |
| 2024-07-19 | 10.06 | $3.80 | 706 |
| 2024-07-18 | 10.53 | $3.83 | 457 |
| 2024-07-17 | 10.84 | $3.87 | 1230 |
| 2024-07-16 | 11.18 | $3.79 | 322 |
| 2024-07-15 | 11.53 | $3.79 | 256 |
| 2024-07-12 | 11.90 | $3.77 | 745 |
| 2024-07-11 | 12.28 | $3.80 | 782 |
| 2024-07-10 | 12.75 | $3.78 | 539 |
| 2024-07-09 | 13.15 | $3.87 | 444 |
| 2024-07-08 | 13.61 | $3.73 | 227 |
| 2024-07-05 | 13.85 | $3.76 | 420 |
| 2024-07-03 | 14.25 | $3.74 | 3045 |
| 2024-07-02 | 14.56 | $3.61 | 771 |
| 2024-07-01 | 14.13 | $3.66 | 993 |
| 2024-06-28 | 13.88 | $3.73 | 1647 |
| 2024-06-27 | 13.71 | $3.68 | 7360 |
| 2024-06-26 | 13.34 | $3.66 | 312 |
| 2024-06-25 | 12.72 | $3.69 | 1493 |
| 2024-06-24 | 12.06 | $3.61 | 1386 |
| 2024-06-21 | 11.36 | $3.69 | 435 |
| 2024-06-20 | 10.91 | $3.70 | 2006 |
| 2024-06-18 | 10.47 | $3.74 | 1907 |
| 2024-06-17 | 10.00 | $3.78 | 908 |
| 2024-06-14 | 9.42 | $3.71 | 5924 |
| 2024-06-13 | 9.51 | $3.75 | 1214 |
| 2024-06-12 | 9.62 | $3.75 | 775 |
| 2024-06-11 | 9.92 | $3.80 | 1511 |
| 2024-06-10 | 9.78 | $3.87 | 391 |
| 2024-06-07 | 9.64 | $3.90 | 381 |
| 2024-06-06 | 9.87 | $3.81 | 115 |
| 2024-06-05 | 9.69 | $3.85 | 1705 |
| 2024-06-04 | 9.65 | $3.93 | 641 |
| 2024-06-03 | 9.92 | $3.88 | 9732 |
| 2024-05-31 | 9.98 | $3.83 | 3347 |
| 2024-05-30 | 9.91 | $3.83 | 1293 |
| 2024-05-29 | 9.94 | $3.79 | 17551 |
| 2024-05-28 | 9.37 | $3.94 | 4813 |
| 2024-05-24 | 8.97 | $4.00 | 109 |
| 2024-05-23 | 9.12 | $3.97 | 579 |
| 2024-05-22 | 9.13 | $3.95 | 252 |
| 2024-05-21 | 9.05 | $3.96 | 898 |
| 2024-05-20 | 8.97 | $3.91 | 1306 |
| 2024-05-17 | 9.29 | $4.00 | 2530 |
| 2024-05-16 | 9.54 | $3.87 | 2328 |
| 2024-05-15 | 9.86 | $3.84 | 995 |
| 2024-05-14 | 10.20 | $3.99 | 667 |
| 2024-05-13 | 10.54 | $3.89 | 5605 |
| 2024-05-10 | 11.04 | $3.84 | 4718 |
| 2024-05-09 | 11.57 | $3.95 | 5245 |
| 2024-05-08 | 12.08 | $3.87 | 281706 |
| 2024-05-07 | 12.39 | $4.03 | 57975 |
| 2024-05-06 | 12.92 | $3.90 | 563 |
| 2024-05-03 | 13.57 | $3.86 | 10668 |
| 2024-05-02 | 13.89 | $3.91 | 1757 |
| 2024-05-01 | 14.34 | $3.76 | 411 |
| 2024-04-30 | 13.82 | $3.87 | 3460 |
| 2024-04-29 | 13.34 | $3.88 | 2993 |
| 2024-04-26 | 13.05 | $3.85 | 1577 |
| 2024-04-25 | 12.51 | $3.86 | 2032 |
| 2024-04-24 | 11.96 | $4.01 | 620 |
| 2024-04-22 | 11.87 | $3.96 | 374 |
| 2024-04-19 | 11.54 | $3.85 | 20505 |
| 2024-04-18 | 10.64 | $4.12 | 532 |
| 2024-04-17 | 10.15 | $3.85 | 1160 |
| 2024-04-15 | 9.47 | $4.11 | 708 |
| 2024-04-10 | 8.92 | $4.14 | 246 |
| 2024-04-09 | 9.32 | $4.09 | 1222 |
| 2024-04-05 | 9.49 | $4.00 | 10348 |
| 2024-04-04 | 9.16 | $4.07 | 165 |
| 2024-04-03 | 9.13 | $4.10 | 1312 |
| 2024-04-02 | 9.24 | $4.13 | 269 |
| 2024-04-01 | 9.50 | $4.23 | 587 |
| 2024-03-28 | 9.82 | $4.20 | 2102 |
| 2024-03-27 | 10.23 | $4.26 | 200 |
| 2024-03-26 | 10.37 | $4.20 | 626 |
| 2024-03-21 | 10.52 | $4.27 | 1453 |
| 2024-03-19 | 10.32 | $4.30 | 762 |
| 2024-03-18 | 9.95 | $4.34 | 267 |
| 2024-03-15 | 9.79 | $4.33 | 205 |
| 2024-03-14 | 9.66 | $4.45 | 3701 |
| 2024-03-12 | 9.53 | $4.22 | 5826 |
| 2024-03-11 | 9.38 | $4.21 | 2726 |
| 2024-03-08 | 9.74 | $4.25 | 533 |
| 2024-03-07 | 9.96 | $4.29 | 461 |
| 2024-03-06 | 10.30 | $4.23 | 49282 |
| 2024-03-05 | 10.53 | $4.20 | 1894 |
| 2024-03-04 | 10.77 | $4.30 | 318 |
| 2024-03-01 | 11.27 | $4.30 | 147 |
| 2024-02-29 | 11.80 | $4.26 | 1754 |
| 2024-02-26 | 12.35 | $4.26 | 1199 |
| 2024-02-23 | 12.93 | $4.22 | 235 |
| 2024-02-22 | 13.29 | $4.30 | 1093 |
| 2024-02-21 | 13.55 | $4.27 | 460 |
| 2024-02-20 | 13.93 | $4.08 | 208 |
| 2024-02-16 | 14.35 | $4.45 | 302 |
| 2024-02-15 | 13.82 | $4.25 | — |
| 2024-02-14 | 14.05 | $4.25 | 189 |
| 2024-02-13 | 14.29 | $4.39 | 251 |
| 2024-02-12 | 13.71 | $4.32 | — |
| 2024-02-09 | 13.39 | $4.32 | 7341 |
| 2024-02-08 | 13.06 | $4.35 | 450 |
| 2024-02-07 | 13.10 | $4.33 | 1902 |
| 2024-02-06 | 13.15 | $4.43 | 1221 |
| 2024-02-05 | 12.59 | $4.44 | 45931 |
| 2024-02-02 | 12.00 | $4.39 | 11650 |
| 2024-02-01 | 11.53 | $4.57 | 7435 |
| 2024-01-31 | 10.40 | $4.60 | 15019 |
| 2024-01-30 | 9.20 | $4.36 | 509 |
| 2024-01-29 | 8.98 | $4.39 | 2257 |
| 2024-01-26 | 8.75 | $4.29 | 267 |
| 2024-01-25 | 9.06 | $4.33 | 138 |
| 2024-01-24 | 9.12 | $4.32 | 1840 |
| 2024-01-23 | 9.24 | $4.32 | — |
| 2024-01-22 | 9.24 | $4.32 | 1148 |
| 2024-01-19 | 9.24 | $4.26 | 679 |
| 2024-01-18 | 9.54 | $4.27 | 11058 |
| 2024-01-17 | 9.86 | $4.22 | 483 |
| 2024-01-16 | 10.35 | $4.31 | 308 |
| 2024-01-12 | 10.38 | $4.35 | 2519 |
| 2024-01-11 | 10.17 | $4.27 | — |
| 2024-01-10 | 10.33 | $4.27 | 52011 |
| 2024-01-09 | 10.50 | $4.44 | 3951 |
| 2024-01-08 | 10.68 | $4.30 | 890 |
| 2024-01-05 | 10.06 | $4.25 | — |
| 2024-01-04 | 9.89 | $4.25 | 13123 |
| 2024-01-03 | 9.72 | $4.30 | 6759 |
| 2024-01-02 | 9.74 | $4.24 | 2575 |
| 2023-12-29 | 10.07 | $4.25 | 2409 |
| 2023-12-28 | 10.28 | $4.25 | 8281 |
| 2023-12-27 | 10.49 | $4.27 | — |
| 2023-12-26 | 10.90 | $4.27 | 353 |
| 2023-12-22 | 11.32 | $4.26 | 8327 |
| 2023-12-21 | 11.76 | $4.24 | 19714 |
| 2023-12-20 | 12.32 | $4.19 | 4762 |
| 2023-12-19 | 12.92 | $4.18 | 1193 |
| 2023-12-18 | 13.40 | $4.28 | 700 |
| 2023-12-15 | 13.91 | $4.27 | 3006 |
| 2023-12-14 | 13.89 | $4.25 | 496 |
| 2023-12-13 | 14.09 | $4.24 | 8711 |
| 2023-12-12 | 14.35 | $4.25 | — |
| 2023-12-11 | 14.58 | $4.25 | 272 |
| 2023-12-08 | 14.81 | $4.14 | 449 |
| 2023-12-07 | 15.06 | $4.32 | 7483 |
| 2023-12-06 | 15.60 | $4.18 | 881 |
| 2023-12-05 | 16.04 | $4.10 | 9996 |
| 2023-12-04 | 16.10 | $4.18 | 7566 |
| 2023-12-01 | 16.16 | $3.98 | 45586 |
| 2023-11-30 | 16.23 | $4.11 | 272 |
| 2023-11-29 | 16.81 | $4.11 | — |
| 2023-11-28 | 17.41 | $4.11 | 16102 |
| 2023-11-27 | 18.05 | $4.16 | 620 |
| 2023-11-24 | 18.92 | $4.24 | — |
| 2023-11-22 | 19.67 | $4.24 | 2067 |
| 2023-11-21 | 20.47 | $4.21 | — |
| 2023-11-20 | 21.44 | $4.21 | 2717 |
| 2023-11-17 | 22.47 | $4.05 | — |
| 2023-11-16 | 22.80 | $4.05 | 1404 |
| 2023-11-15 | 23.15 | $4.11 | 5800 |
| 2023-11-14 | 23.52 | $4.10 | 6193 |
| 2023-11-13 | 23.86 | $4.11 | 5399 |
| 2023-11-10 | 24.23 | $4.01 | 1505 |
| 2023-11-09 | 24.21 | $4.02 | 1107 |
| 2023-11-08 | 24.27 | $4.01 | 6380 |
| 2023-11-07 | 24.34 | $3.98 | 8977 |
| 2023-11-06 | 24.25 | $4.09 | 23300 |
| 2023-11-03 | 24.21 | $4.04 | 8039 |
| 2023-11-02 | 24.50 | $4.00 | 12972 |
| 2023-11-01 | 24.48 | $3.86 | 650 |
| 2023-10-31 | 23.93 | $3.94 | 26070 |
| 2023-10-30 | 23.34 | $3.91 | 729 |
| 2023-10-27 | 22.94 | $3.76 | 2104 |
| 2023-10-26 | 22.44 | $3.89 | 1857 |
| 2023-10-25 | 22.17 | $3.83 | 231000 |
| 2023-10-24 | 21.56 | $3.78 | — |
| 2023-10-23 | 20.72 | $3.78 | 1148 |
| 2023-10-20 | 19.84 | $3.90 | — |
| 2023-10-19 | 19.12 | $3.90 | 343 |
| 2023-10-18 | 18.35 | $3.85 | 4188 |
| 2023-10-17 | 17.55 | $4.08 | — |
| 2023-10-16 | 17.10 | $4.08 | 432 |
| 2023-10-13 | 16.62 | $4.15 | 647 |
| 2023-10-12 | 16.12 | $3.92 | 18801 |
| 2023-10-11 | 15.72 | $4.10 | 237 |
| 2023-10-10 | 15.63 | $4.07 | 238 |
| 2023-10-09 | 15.45 | $4.10 | 9319 |
| 2023-10-06 | 15.31 | $4.04 | 8233 |
| 2023-10-05 | 14.97 | $4.13 | 472 |
| 2023-10-04 | 14.75 | $3.98 | 330 |
| 2023-10-03 | 14.33 | $3.95 | 1066 |
| 2023-10-02 | 13.64 | $4.14 | 3764 |
| 2023-09-29 | 13.20 | $4.10 | 3637 |
| 2023-09-28 | 12.64 | $4.20 | 2222 |
| 2023-09-27 | 12.39 | $4.46 | 1110 |
| 2023-09-26 | 12.53 | $4.31 | 3182 |
| 2023-09-25 | 12.32 | $4.55 | 795 |
| 2023-09-22 | 12.55 | $4.26 | 430 |
| 2023-09-21 | 12.10 | $4.50 | 214 |
| 2023-09-20 | 12.11 | $4.25 | 100 |
| 2023-09-19 | 11.35 | $4.25 | 250 |
| 2023-09-18 | 10.56 | $4.47 | 4775 |
| 2023-09-15 | 10.17 | $4.23 | 18215 |
| 2023-09-14 | 9.36 | $4.69 | — |
| 2023-09-13 | 9.68 | $4.69 | — |
| 2023-09-12 | 10.01 | $4.69 | — |
| 2023-09-11 | 10.35 | $4.69 | 216 |
| 2023-09-08 | 10.72 | $4.43 | 4419 |
| 2023-09-07 | 10.24 | $4.60 | 260 |
| 2023-09-06 | 10.72 | $4.50 | 1582 |
| 2023-09-05 | 10.96 | $4.50 | 108 |
| 2023-09-01 | 11.22 | $4.55 | 339 |
| 2023-08-31 | 11.67 | $4.71 | 17428 |
| 2023-08-30 | 11.83 | $4.64 | 659 |
| 2023-08-29 | 12.24 | $4.50 | — |
| 2023-08-28 | 12.55 | $4.50 | — |
| 2023-08-25 | 12.87 | $4.50 | 966 |
| 2023-08-24 | 13.21 | $4.61 | 138 |
| 2023-08-23 | 13.86 | $4.72 | 2000 |
| 2023-08-22 | 14.11 | $4.50 | 3610 |
| 2023-08-21 | 14.77 | $4.41 | 2619 |
| 2023-08-18 | 14.75 | $4.50 | — |
| 2023-08-17 | 15.16 | $4.50 | 578 |
| 2023-08-16 | 15.59 | $4.66 | 4387 |
| 2023-08-15 | 16.28 | $4.56 | 10500 |
| 2023-08-14 | 16.06 | $4.56 | 851 |
| 2023-08-11 | 15.84 | $4.68 | — |
| 2023-08-10 | 16.07 | $4.68 | 100 |
| 2023-08-09 | 16.31 | $4.68 | 412 |
| 2023-08-08 | 16.56 | $4.84 | — |
| 2023-08-07 | 17.36 | $4.84 | 3479 |
| 2023-08-04 | 18.21 | $4.60 | — |
| 2023-08-03 | 17.98 | $4.60 | 809 |
| 2023-08-02 | 17.73 | $4.60 | 7017 |
| 2023-08-01 | 17.50 | $4.68 | 107 |
| 2023-07-31 | 17.57 | $4.93 | 100 |
| 2023-07-28 | 18.08 | $4.93 | 444 |
| 2023-07-27 | 18.62 | $4.80 | 2703 |
| 2023-07-26 | 19.26 | $4.79 | — |
| 2023-07-25 | 19.93 | $4.79 | 124 |
| 2023-07-24 | 20.65 | $4.74 | — |
| 2023-07-21 | 21.09 | $4.74 | 15400 |
| 2023-07-20 | 21.56 | $4.67 | 2601 |
| 2023-07-19 | 21.42 | $4.75 | 100 |
| 2023-07-18 | 21.82 | $4.75 | — |
| 2023-07-17 | 22.25 | $4.75 | 5729 |
| 2023-07-14 | 22.71 | $4.66 | 2401 |
| 2023-07-13 | 23.87 | $4.83 | — |
| 2023-07-12 | 23.69 | $4.83 | 614 |
| 2023-07-11 | 23.49 | $4.81 | 147 |
| 2023-07-10 | 22.72 | $4.77 | 874 |
| 2023-07-07 | 22.10 | $4.80 | 6050 |
| 2023-07-06 | 21.35 | $4.76 | 139 |
| 2023-07-05 | 20.74 | $4.72 | — |
| 2023-07-03 | 20.29 | $4.72 | 249 |
| 2023-06-30 | 19.81 | $4.80 | 2329 |
| 2023-06-29 | 19.30 | $4.75 | 153 |
| 2023-06-28 | 17.99 | $4.78 | 2129 |
| 2023-06-27 | 16.61 | $4.71 | 12900 |
| 2023-06-26 | 15.63 | $4.66 | — |
| 2023-06-23 | 14.82 | $4.66 | 119 |
| 2023-06-22 | 13.98 | $4.66 | — |
| 2023-06-21 | 13.08 | $4.66 | 5765 |
| 2023-06-20 | 12.14 | $4.52 | 470 |
| 2023-06-16 | 11.88 | $4.55 | — |
| 2023-06-15 | 11.35 | $4.55 | — |
| 2023-06-14 | 10.80 | $4.55 | 2515 |
| 2023-06-13 | 10.22 | $4.49 | 1213 |
| 2023-06-12 | 9.90 | $4.41 | — |
| 2023-06-09 | 10.01 | $4.41 | 23132 |
| 2023-06-08 | 10.13 | $4.43 | 574 |
| 2023-06-07 | 9.84 | $4.38 | — |
| 2023-06-06 | 10.04 | $4.38 | — |
| 2023-06-05 | 10.26 | $4.38 | 236 |
| 2023-06-02 | 10.49 | $4.44 | 3248 |
| 2023-06-01 | 10.40 | $4.35 | 3941 |
| 2023-05-31 | 10.53 | $4.38 | — |
| 2023-05-30 | 10.46 | $4.38 | — |
| 2023-05-26 | 10.40 | $4.38 | 1350 |
| 2023-05-25 | 10.33 | $4.30 | 208 |
| 2023-05-24 | 10.65 | $4.37 | 1133 |
| 2023-05-23 | 10.82 | $4.44 | 1974 |
| 2023-05-22 | 10.30 | $4.46 | 308 |
| 2023-05-19 | 9.63 | $4.44 | 1206 |
| 2023-05-18 | 9.01 | $4.40 | — |
| 2023-05-17 | 8.52 | $4.40 | 3531 |
| 2023-05-16 | 8.00 | $4.40 | — |
| 2023-05-15 | 7.90 | $4.40 | 179 |
| 2023-05-12 | 7.79 | $4.41 | 250 |
| 2023-05-11 | 7.63 | $4.45 | 10464 |
| 2023-05-10 | 7.24 | $4.42 | 117 |
| 2023-05-09 | 6.95 | $4.39 | 1059 |
| 2023-05-08 | 6.76 | $4.42 | 5890 |
| 2023-05-05 | 6.52 | $4.24 | — |
| 2023-05-04 | 6.69 | $4.24 | 270 |
| 2023-05-03 | 6.86 | $4.38 | 200 |
| 2023-05-02 | 6.73 | $4.23 | 233 |
| 2023-05-01 | 6.84 | $4.28 | 5355 |
| 2023-04-28 | 7.16 | $4.29 | 1049 |
| 2023-04-27 | 7.28 | $4.39 | 543 |
| 2023-04-26 | 7.38 | $4.33 | — |
| 2023-04-25 | 7.73 | $4.33 | 13230 |
| 2023-04-24 | 8.09 | $4.33 | 6418 |
| 2023-04-21 | 8.24 | $4.28 | 7936 |
| 2023-04-20 | 8.41 | $4.30 | 2755 |
| 2023-04-19 | 8.59 | $4.26 | 3128 |
| 2023-04-18 | 8.56 | $4.10 | 796 |
| 2023-04-17 | 8.11 | $4.18 | 304 |
| 2023-04-14 | 8.00 | $4.18 | 200 |
| 2023-04-13 | 7.89 | $4.19 | 2509 |
| 2023-04-12 | 7.82 | $4.18 | 413 |
| 2023-04-11 | 7.70 | $4.30 | 382 |
| 2023-04-10 | 8.07 | $4.17 | 998 |
| 2023-04-06 | 7.79 | $4.37 | — |
| 2023-04-05 | 7.73 | $4.37 | — |
| 2023-04-04 | 7.67 | $4.37 | — |
| 2023-04-03 | 7.60 | $4.37 | — |
| 2023-03-31 | 7.53 | $4.37 | 12350 |
| 2023-03-30 | 7.46 | $4.31 | 101 |
| 2023-03-29 | 7.69 | $4.27 | — |
| 2023-03-28 | 8.04 | $4.27 | 910 |
| 2023-03-27 | 8.41 | $4.21 | 909 |
| 2023-03-24 | 8.48 | $4.25 | 535 |
| 2023-03-23 | 8.60 | $4.20 | 543 |
| 2023-03-22 | 9.00 | $4.22 | — |
| 2023-03-21 | 9.31 | $4.22 | 100 |
| 2023-03-20 | 9.64 | $4.22 | 835 |
| 2023-03-17 | 9.98 | $4.13 | 341 |
| 2023-03-16 | 10.21 | $4.15 | 147 |
| 2023-03-15 | 10.55 | $4.02 | 1240 |
| 2023-03-14 | 10.30 | $4.13 | 2800 |
| 2023-03-13 | 10.57 | $4.19 | 100 |
| 2023-03-10 | 11.07 | $4.19 | 287 |
| 2023-03-09 | 11.60 | $4.12 | — |
| 2023-03-08 | 11.88 | $4.12 | 320 |
| 2023-03-07 | 12.17 | $4.25 | 105 |
| 2023-03-06 | 12.44 | $4.10 | 3354 |
| 2023-03-03 | 12.96 | $4.13 | 2345 |
| 2023-03-02 | 13.61 | $4.04 | 709 |
| 2023-03-01 | 13.86 | $4.06 | 3052 |
| 2023-02-28 | 14.13 | $4.09 | 1609 |
| 2023-02-27 | 14.69 | $4.13 | 546 |
| 2023-02-24 | 15.27 | $4.01 | — |
| 2023-02-23 | 15.13 | $4.01 | 250 |
| 2023-02-22 | 14.99 | $4.05 | 153 |
| 2023-02-21 | 15.02 | $4.18 | — |
| 2023-02-17 | 15.75 | $4.18 | 506 |
| 2023-02-16 | 16.52 | $4.14 | 146 |
| 2023-02-15 | 17.09 | $4.26 | 1600 |
| 2023-02-14 | 17.57 | $4.26 | 491 |
| 2023-02-13 | 18.07 | $4.26 | 2159 |
| 2023-02-10 | 18.59 | $4.31 | 863 |
| 2023-02-09 | 18.56 | $4.40 | 1450 |
| 2023-02-08 | 17.92 | $4.33 | — |
| 2023-02-07 | 17.57 | $4.33 | 364 |
| 2023-02-06 | 17.19 | $4.34 | 2231 |
| 2023-02-03 | 16.80 | $4.45 | 2148 |
| 2023-02-02 | 15.34 | $4.49 | 665 |
| 2023-02-01 | 14.58 | $4.48 | — |
| 2023-01-31 | 13.93 | $4.48 | — |
| 2023-01-30 | 13.26 | $4.48 | 905 |
| 2023-01-27 | 12.55 | $4.44 | 818 |
| 2023-01-26 | 12.17 | $4.40 | — |
| 2023-01-25 | 12.01 | $4.40 | — |
| 2023-01-24 | 11.83 | $4.40 | 971 |
| 2023-01-23 | 11.65 | $4.41 | — |
| 2023-01-20 | 11.16 | $4.41 | 1038 |
| 2023-01-19 | 10.64 | $4.34 | 4293 |
| 2023-01-18 | 10.45 | $4.33 | — |
| 2023-01-17 | 10.30 | $4.33 | — |
| 2023-01-13 | 10.14 | $4.33 | 1181 |
| 2023-01-12 | 9.98 | $4.20 | 3503 |
| 2023-01-11 | 10.48 | $4.15 | 2816 |
| 2023-01-10 | 11.02 | $4.26 | 679 |
| 2023-01-09 | 11.35 | $4.21 | 903 |
| 2023-01-06 | 11.92 | $4.22 | 9849 |
| 2023-01-05 | 12.53 | $4.12 | 6103 |
| 2023-01-04 | 12.89 | $4.25 | — |
| 2023-01-03 | 12.80 | $4.25 | — |
| 2022-12-30 | 12.71 | $4.25 | 173 |
| 2022-12-29 | 12.62 | $4.26 | 1425 |
| 2022-12-28 | 12.46 | $4.21 | 367 |
| 2022-12-27 | 12.72 | $4.34 | 116 |
| 2022-12-23 | 12.13 | $4.22 | 2455 |
| 2022-12-22 | 12.13 | $4.24 | 216 |
| 2022-12-21 | 11.98 | $4.29 | 2603 |
| 2022-12-20 | 11.67 | $4.27 | 1229 |
| 2022-12-19 | 11.45 | $4.20 | 1493 |
| 2022-12-16 | 11.60 | $4.15 | — |
| 2022-12-15 | 12.11 | $4.15 | 1163 |
| 2022-12-14 | 12.66 | $4.28 | 1500 |
| 2022-12-13 | 12.31 | $4.29 | 6832 |
| 2022-12-12 | 11.86 | $4.26 | — |
| 2022-12-09 | 11.78 | $4.26 | — |
| 2022-12-08 | 11.69 | $4.26 | — |
| 2022-12-07 | 11.59 | $4.26 | 1649 |
| 2022-12-06 | 11.49 | $4.20 | 1039 |
| 2022-12-05 | 11.59 | $4.24 | — |
| 2022-12-02 | 11.44 | $4.24 | 837 |
| 2022-12-01 | 11.28 | $4.29 | 203 |
| 2022-11-30 | 10.79 | $4.22 | 773 |
| 2022-11-29 | 10.41 | $4.22 | 460 |
| 2022-11-28 | 9.89 | $4.20 | 846 |
| 2022-11-25 | 9.59 | $4.17 | 846 |
| 2022-11-23 | 9.27 | $4.17 | 491 |
| 2022-11-22 | 9.06 | $4.07 | — |
| 2022-11-21 | 9.29 | $4.07 | 1903 |
| 2022-11-18 | 9.52 | $4.13 | 100 |
| 2022-11-17 | 9.30 | $4.13 | 10112 |
| 2022-11-16 | 9.06 | $4.01 | — |
| 2022-11-15 | 9.34 | $4.01 | 125 |
| 2022-11-14 | 9.63 | $4.06 | 155 |
| 2022-11-11 | 9.68 | $4.01 | 552 |
| 2022-11-10 | 9.96 | $4.16 | 3137 |
| 2022-11-09 | 9.68 | $4.03 | 204 |
| 2022-11-08 | 9.98 | $4.08 | 2116 |
| 2022-11-07 | 10.12 | $4.12 | 10550 |
| 2022-11-04 | 9.94 | $4.13 | 1183 |
| 2022-11-03 | 9.74 | $4.04 | 1814 |
| 2022-11-02 | 10.04 | $4.09 | 430 |
| 2022-11-01 | 10.08 | $4.02 | 2538 |
| 2022-10-31 | 10.12 | $4.01 | 293 |
| 2022-10-28 | 10.58 | $3.96 | 7353 |
| 2022-10-27 | 10.95 | $3.94 | 3766 |
| 2022-10-26 | 11.29 | $3.96 | 1115 |
| 2022-10-25 | 11.84 | $3.96 | 391 |
| 2022-10-24 | 12.41 | $3.90 | 3115 |
| 2022-10-21 | 12.73 | $3.94 | 3287 |
| 2022-10-20 | 13.07 | $3.96 | 2818 |
| 2022-10-19 | 13.52 | $3.91 | 3081 |
| 2022-10-18 | 14.10 | $3.88 | 378 |
| 2022-10-17 | 14.58 | $3.90 | 2073 |
| 2022-10-14 | 15.25 | $3.79 | 1662 |
| 2022-10-13 | 15.72 | $3.95 | 9414 |
| 2022-10-12 | 16.35 | $4.02 | 5502 |
| 2022-10-11 | 16.46 | $4.01 | 569 |
| 2022-10-10 | 16.62 | $3.85 | — |
| 2022-10-07 | 17.48 | $3.85 | 244 |
| 2022-10-06 | 18.38 | $3.85 | — |
| 2022-10-05 | 19.34 | $3.85 | 1898 |
| 2022-10-04 | 20.34 | $3.87 | 275 |
| 2022-10-03 | 20.53 | $3.80 | 525 |
| 2022-09-30 | 21.03 | $3.77 | 879 |
| 2022-09-29 | 21.69 | $3.77 | 966 |
| 2022-09-28 | 22.38 | $3.88 | 3224 |
| 2022-09-27 | 22.63 | $3.81 | 2184 |
| 2022-09-26 | 23.18 | $3.78 | 3088 |
| 2022-09-23 | 23.81 | $3.83 | 2404 |
| 2022-09-22 | 24.15 | $3.86 | 3018 |
| 2022-09-21 | 24.35 | $3.80 | 213 |
| 2022-09-20 | 24.81 | $3.83 | 801 |
| 2022-09-19 | 25.15 | $3.86 | 3642 |
| 2022-09-16 | 25.50 | $3.88 | 100 |
| 2022-09-15 | 25.13 | $3.88 | 3566 |
| 2022-09-14 | 24.74 | $3.79 | — |
| 2022-09-13 | 24.59 | $3.79 | 736 |
| 2022-09-12 | 24.43 | $3.88 | 216 |
| 2022-09-09 | 23.78 | $3.71 | 182 |
| 2022-09-08 | 23.59 | $3.73 | 2105 |
| 2022-09-07 | 23.39 | $3.64 | 3083 |
| 2022-09-06 | 23.81 | $3.68 | 1576 |
| 2022-09-02 | 23.86 | $3.76 | 1886 |
| 2022-09-01 | 23.42 | $3.82 | 4798 |
| 2022-08-31 | 22.76 | $3.84 | 376 |
| 2022-08-30 | 22.58 | $3.80 | 1608 |
| 2022-08-29 | 22.55 | $3.81 | 906 |
| 2022-08-26 | 22.46 | $3.80 | 1228 |
| 2022-08-25 | 22.36 | $3.84 | 366 |
| 2022-08-24 | 22.26 | $3.83 | 1305 |
| 2022-08-23 | 22.15 | $3.86 | 1384 |
| 2022-08-22 | 21.76 | $3.70 | 947 |
| 2022-08-19 | 21.89 | $3.73 | 949 |
| 2022-08-18 | 21.86 | $3.78 | 652 |
| 2022-08-17 | 21.55 | $3.82 | 1145 |
| 2022-08-16 | 21.05 | $3.91 | 789 |
| 2022-08-15 | 20.24 | $3.82 | 159 |
| 2022-08-12 | 19.64 | $3.84 | 1041 |
| 2022-08-11 | 19.02 | $3.78 | 100 |
| 2022-08-10 | 18.89 | $3.78 | 100 |
| 2022-08-09 | 18.77 | $3.78 | — |
| 2022-08-08 | 18.63 | $3.78 | 2324 |
| 2022-08-05 | 18.49 | $3.81 | 207 |
| 2022-08-04 | 18.63 | $3.78 | 288 |
| 2022-08-03 | 18.87 | $3.81 | 4087 |
| 2022-08-02 | 19.00 | $3.83 | 595 |
| 2022-08-01 | 19.04 | $3.88 | 7883 |
| 2022-07-29 | 18.97 | $3.64 | 4836 |
| 2022-07-28 | 19.80 | $3.53 | 465 |
| 2022-07-27 | 20.56 | $3.57 | 851 |
| 2022-07-26 | 21.42 | $3.56 | 822 |
| 2022-07-25 | 22.30 | $3.55 | 346 |
| 2022-07-22 | 23.25 | $3.51 | 1653 |
| 2022-07-21 | 24.07 | $3.51 | 1908 |
| 2022-07-20 | 24.92 | $3.40 | 443 |
| 2022-07-19 | 24.70 | $3.67 | 2514 |
| 2022-07-18 | 24.89 | $3.64 | 10713 |
| 2022-07-15 | 24.83 | $3.50 | 2683 |
| 2022-07-14 | 24.00 | $3.46 | 14958 |
| 2022-07-13 | 23.11 | $3.58 | 278 |
| 2022-07-12 | 22.59 | $3.58 | 813 |
| 2022-07-11 | 22.03 | $3.68 | 1137 |
| 2022-07-08 | 21.44 | $3.61 | 447 |
| 2022-07-07 | 21.11 | $3.64 | 2600 |
| 2022-07-06 | 20.65 | $3.59 | 362 |
| 2022-07-05 | 19.96 | $3.58 | 959 |
| 2022-07-01 | 19.14 | $3.67 | 875 |
| 2022-06-30 | 18.58 | $3.59 | 3045 |
| 2022-06-29 | 17.98 | $3.70 | 9547 |
| 2022-06-28 | 16.81 | $3.69 | 540 |
| 2022-06-27 | 15.71 | $3.77 | 521 |
| 2022-06-24 | 14.88 | $3.61 | 861 |
| 2022-06-23 | 13.90 | $3.78 | 2268 |
| 2022-06-22 | 13.34 | $3.63 | 1297 |
| 2022-06-21 | 12.74 | $3.74 | 14111 |
| 2022-06-17 | 12.45 | $3.60 | 357 |
| 2022-06-16 | 11.76 | $3.68 | 2288 |
| 2022-06-15 | 11.09 | $3.74 | 2251 |
| 2022-06-14 | 10.62 | $3.74 | 3580 |
| 2022-06-13 | 10.12 | $3.85 | 3067 |
| 2022-06-10 | 9.66 | $3.79 | 2144 |
| 2022-06-09 | 9.44 | $3.88 | — |
| 2022-06-08 | 9.49 | $3.88 | — |
| 2022-06-07 | 9.55 | $3.88 | 926 |
| 2022-06-06 | 9.61 | $4.04 | 528 |
| 2022-06-03 | 9.75 | $3.87 | 1929 |
| 2022-06-02 | 10.12 | $3.88 | 6528 |
| 2022-06-01 | 10.20 | $3.91 | 820 |
| 2022-05-31 | 10.16 | $3.97 | 6560 |
| 2022-05-27 | 10.03 | $4.17 | 4990 |
| 2022-05-26 | 8.99 | $4.03 | 3198 |
| 2022-05-25 | 8.31 | $3.88 | — |
| 2022-05-24 | 8.23 | $3.88 | 980 |
| 2022-05-23 | 8.14 | $3.89 | — |
| 2022-05-20 | 8.00 | $3.89 | 715 |
| 2022-05-19 | 7.86 | $3.79 | 1059 |
| 2022-05-18 | 8.13 | $3.78 | 4605 |
| 2022-05-17 | 8.41 | $3.84 | 400 |
| 2022-05-16 | 8.63 | $3.83 | 2379 |
| 2022-05-13 | 8.87 | $3.84 | 2000 |
| 2022-05-12 | 8.78 | $3.78 | 1540 |
| 2022-05-11 | 8.69 | $3.79 | 5292 |
| 2022-05-10 | 8.52 | $3.75 | 2400 |
| 2022-05-09 | 8.13 | $3.77 | 5218 |
| 2022-05-06 | 7.76 | $4.12 | — |
| 2022-05-05 | 7.69 | $4.12 | 29124 |
| 2022-05-04 | 7.62 | $4.17 | 31068 |
| 2022-05-03 | 7.55 | $3.94 | 1290 |
| 2022-05-02 | 7.95 | $3.88 | 4753 |
| 2022-04-29 | 8.09 | $3.95 | 5336 |
| 2022-04-28 | 8.25 | $3.95 | 36261 |
| 2022-04-27 | 8.34 | $3.80 | 4524 |
| 2022-04-26 | 8.09 | $3.80 | 3846 |
| 2022-04-25 | 7.78 | $3.80 | 6737 |
| 2022-04-22 | 7.45 | $3.88 | 4021 |
| 2022-04-21 | 7.43 | $3.93 | 18855 |
| 2022-04-20 | 7.56 | $3.93 | 1693 |
| 2022-04-19 | 7.45 | $3.95 | 743 |
| 2022-04-18 | 7.34 | $4.05 | 1550 |
| 2022-04-14 | 7.60 | $4.06 | 556 |
| 2022-04-13 | 7.94 | $3.90 | 1588 |
| 2022-04-12 | 7.90 | $3.87 | 2109 |
| 2022-04-11 | 7.85 | $3.86 | 6750 |
| 2022-04-08 | 7.88 | $3.96 | 566 |
| 2022-04-07 | 8.08 | $4.04 | 2644 |
| 2022-04-06 | 8.28 | $4.09 | 2571 |
| 2022-04-05 | 8.44 | $4.14 | 344 |
| 2022-04-04 | 8.42 | $4.20 | 3073 |
| 2022-04-01 | 8.21 | $4.11 | 5225 |
| 2022-03-31 | 8.16 | $4.13 | 6844 |
| 2022-03-30 | 8.06 | $4.06 | 319 |
| 2022-03-29 | 8.16 | $4.28 | 731 |
| 2022-03-28 | 8.54 | $4.25 | 520 |
| 2022-03-25 | 8.84 | $4.10 | 1369 |
| 2022-03-24 | 8.80 | $4.14 | 1484 |
| 2022-03-23 | 8.77 | $4.03 | 18725 |
| 2022-03-22 | 8.73 | $4.17 | 1405 |
| 2022-03-21 | 9.05 | $4.27 | — |
| 2022-03-18 | 9.40 | $4.27 | 1295 |
| 2022-03-17 | 9.76 | $4.31 | — |
| 2022-03-16 | 9.73 | $4.31 | 3045 |
| 2022-03-15 | 9.70 | $4.20 | 640 |
| 2022-03-14 | 9.97 | $4.05 | 1568 |
| 2022-03-11 | 10.46 | $4.08 | 449 |
| 2022-03-10 | 10.96 | $3.96 | 1086 |
| 2022-03-09 | 11.50 | $4.03 | 5996 |
| 2022-03-08 | 11.99 | $3.87 | 3075 |
| 2022-03-07 | 12.20 | $3.80 | 14594 |
| 2022-03-04 | 12.43 | $4.19 | 3108 |
| 2022-03-03 | 13.06 | $4.37 | 3745 |
| 2022-03-02 | 13.24 | $4.18 | — |
| 2022-03-01 | 13.85 | $4.18 | 10000 |
| 2022-02-28 | 14.48 | $4.38 | 8642 |
| 2022-02-25 | 14.80 | $4.52 | 1691 |
| 2022-02-24 | 15.25 | $4.17 | 3890 |
| 2022-02-23 | 15.59 | $4.49 | 2699 |
| 2022-02-22 | 16.22 | $4.41 | 555 |
| 2022-02-18 | 17.06 | $4.48 | 1700 |
| 2022-02-17 | 17.86 | $4.60 | 1982 |
| 2022-02-16 | 18.26 | $4.58 | 301 |
| 2022-02-15 | 18.53 | $4.56 | 6201 |
| 2022-02-14 | 18.81 | $4.55 | — |
| 2022-02-11 | 18.54 | $4.55 | 9780 |
| 2022-02-10 | 18.25 | $4.52 | 267 |
| 2022-02-09 | 18.29 | $4.61 | 237 |
| 2022-02-08 | 18.32 | $4.52 | 4152 |
| 2022-02-07 | 18.09 | $4.48 | 3017 |
| 2022-02-04 | 18.26 | $4.44 | 10454 |
| 2022-02-03 | 18.43 | $4.43 | 8589 |
| 2022-02-02 | 18.62 | $4.30 | 961 |
| 2022-02-01 | 19.39 | $4.55 | 8300 |
| 2022-01-31 | 19.87 | $3.98 | 323 |
| 2022-01-28 | 19.91 | $4.18 | — |
| 2022-01-27 | 20.47 | $4.18 | 1272 |
| 2022-01-26 | 21.05 | $4.20 | — |
| 2022-01-25 | 21.54 | $4.20 | 5380 |
| 2022-01-24 | 22.06 | $4.19 | 2038 |
| 2022-01-21 | 22.60 | $4.28 | 425 |
| 2022-01-20 | 23.70 | $4.08 | 333 |
| 2022-01-19 | 23.95 | $4.10 | — |
| 2022-01-18 | 24.27 | $4.10 | 1626 |
| 2022-01-14 | 24.61 | $4.21 | 5604 |
| 2022-01-13 | 25.22 | $4.31 | 2068 |
| 2022-01-12 | 25.87 | $4.16 | — |
| 2022-01-11 | 26.07 | $4.16 | 2173 |
| 2022-01-10 | 26.29 | $4.05 | 612 |
| 2022-01-07 | 25.42 | $4.05 | 410 |
| 2022-01-06 | 24.53 | $4.05 | 1807 |
| 2022-01-05 | 23.60 | $4.30 | — |
| 2022-01-04 | 23.30 | $4.30 | 2963 |
| 2022-01-03 | 22.98 | $4.19 | 626 |
| 2021-12-31 | 22.22 | $4.18 | 1909 |
| 2021-12-30 | 21.41 | $4.32 | 7114 |
| 2021-12-29 | 20.56 | $4.24 | 742 |
| 2021-12-28 | 19.93 | $4.16 | 825 |
| 2021-12-27 | 19.27 | $4.33 | — |
| 2021-12-23 | 19.19 | $4.33 | 3302 |
| 2021-12-22 | 19.12 | $4.16 | 1260 |
| 2021-12-21 | 19.31 | $4.10 | 21290 |
| 2021-12-20 | 19.11 | $4.14 | 3271 |
| 2021-12-17 | 19.08 | $4.14 | 682 |
| 2021-12-16 | 19.18 | $4.29 | 1227 |
| 2021-12-15 | 19.47 | $4.13 | 691 |
| 2021-12-14 | 19.26 | $4.12 | 1841 |
| 2021-12-13 | 18.99 | $4.21 | 787 |
| 2021-12-10 | 19.16 | $4.16 | 509 |
| 2021-12-09 | 19.03 | $4.28 | 1863 |
| 2021-12-08 | 19.17 | $4.27 | 5434 |
| 2021-12-07 | 19.21 | $4.25 | 1138 |
| 2021-12-06 | 19.20 | $4.13 | 2820 |
| 2021-12-03 | 18.89 | $4.08 | 1550 |
| 2021-12-02 | 18.30 | $3.97 | 10095 |
| 2021-12-01 | 17.36 | $3.90 | 5810 |
| 2021-11-30 | 16.69 | $4.00 | 52113 |
| 2021-11-29 | 15.77 | $4.03 | 6465 |
| 2021-11-26 | 14.81 | $4.12 | 2955 |
| 2021-11-24 | 13.96 | $4.46 | 8684 |
| 2021-11-23 | 14.27 | $4.61 | 1344 |
| 2021-11-22 | 15.01 | $4.71 | 1547 |
| 2021-11-19 | 15.69 | $4.75 | 304 |
| 2021-11-18 | 16.11 | $4.76 | 2801 |
| 2021-11-17 | 16.41 | $4.75 | 2940 |
| 2021-11-16 | 17.08 | $4.91 | 709 |
| 2021-11-15 | 17.68 | $4.92 | 2048 |
| 2021-11-12 | 17.84 | $4.91 | 64555 |
| 2021-11-11 | 18.05 | $4.92 | 2512 |
| 2021-11-10 | 17.81 | $4.96 | 2793 |
| 2021-11-09 | 17.77 | $5.07 | 2461 |
| 2021-11-08 | 17.04 | $5.00 | 823 |
| 2021-11-05 | 16.28 | $5.00 | 1378 |
| 2021-11-04 | 16.44 | $4.84 | 1878 |
| 2021-11-03 | 17.10 | $4.79 | 552 |
| 2021-11-02 | 17.97 | $4.76 | 2615 |
| 2021-11-01 | 18.89 | $4.67 | 2963 |
| 2021-10-29 | 19.85 | $4.63 | 1049 |
| 2021-10-28 | 20.20 | $4.68 | 4815 |
| 2021-10-27 | 20.56 | $4.82 | 1528 |
| 2021-10-26 | 21.17 | $4.64 | 2622 |
| 2021-10-25 | 21.36 | $4.80 | 2287 |
| 2021-10-22 | 22.05 | $4.72 | — |
| 2021-10-21 | 22.43 | $4.72 | 1363 |
| 2021-10-20 | 22.82 | $4.81 | 3935 |
| 2021-10-19 | 23.76 | $4.74 | 2962 |
| 2021-10-18 | 24.41 | $4.87 | 1839 |
| 2021-10-15 | 25.34 | $4.91 | 602 |
| 2021-10-14 | 26.45 | $4.83 | 660 |
| 2021-10-13 | 27.65 | $4.91 | 918 |
| 2021-10-12 | 28.57 | $4.93 | 916 |
| 2021-10-11 | 29.53 | $5.08 | 60435 |
| 2021-10-08 | 30.04 | $4.95 | 889 |
| 2021-10-07 | 30.57 | $5.08 | 623 |
| 2021-10-06 | 30.79 | $5.09 | 2604 |
| 2021-10-05 | 31.03 | $5.34 | 50001 |
| 2021-10-04 | 31.04 | $5.26 | 27186 |
| 2021-10-01 | 30.55 | $5.19 | 1823 |
| 2021-09-30 | 30.22 | $5.06 | 100 |
| 2021-09-29 | 30.21 | $5.06 | — |
| 2021-09-28 | 30.19 | $5.06 | 689 |
| 2021-09-27 | 30.17 | $5.10 | 18196 |
| 2021-09-24 | 30.15 | $4.89 | — |
| 2021-09-23 | 30.86 | $4.89 | — |
| 2021-09-22 | 31.61 | $4.89 | 220 |
| 2021-09-21 | 32.39 | $4.89 | 1683 |
| 2021-09-20 | 33.22 | $4.66 | 5021 |
| 2021-09-17 | 34.62 | $4.71 | 107 |
| 2021-09-16 | 35.37 | $4.71 | 291 |
| 2021-09-15 | 36.15 | $4.85 | — |
| 2021-09-14 | 36.34 | $4.85 | 1866 |
| 2021-09-13 | 36.53 | $4.85 | — |
| 2021-09-10 | 36.74 | $4.85 | — |
| 2021-09-09 | 36.95 | $4.85 | — |
| 2021-09-08 | 37.18 | $4.85 | 1397 |
| 2021-09-07 | 37.42 | $4.85 | 210 |
| 2021-09-03 | 37.67 | $4.70 | 100 |
| 2021-09-02 | 38.23 | $4.70 | 3245 |
| 2021-09-01 | 38.81 | $4.72 | 338 |
| 2021-08-31 | 39.22 | $4.80 | — |
| 2021-08-30 | 39.38 | $4.80 | 3097 |
| 2021-08-27 | 39.54 | $4.80 | 443 |
| 2021-08-26 | 39.72 | $4.80 | 1448 |
| 2021-08-25 | 39.87 | $4.64 | 681 |
| 2021-08-24 | 40.11 | $4.68 | 1411 |
| 2021-08-23 | 40.25 | $4.59 | 1041 |
| 2021-08-20 | 40.83 | $4.52 | 245 |
| 2021-08-19 | 41.55 | $4.60 | 941 |
| 2021-08-18 | 42.31 | $4.65 | — |
| 2021-08-17 | 42.24 | $4.65 | 354 |
| 2021-08-16 | 42.16 | $4.66 | 2041 |
| 2021-08-13 | 42.08 | $4.66 | 389 |
| 2021-08-12 | 41.93 | $4.71 | 3553 |
| 2021-08-11 | 41.84 | $4.78 | 2131 |
| 2021-08-10 | 41.42 | $4.54 | — |
| 2021-08-09 | 41.27 | $4.54 | — |
| 2021-08-06 | 41.11 | $4.54 | 1405 |
| 2021-08-05 | 40.95 | $4.50 | 1601 |
| 2021-08-04 | 40.77 | $4.58 | 1169 |
| 2021-08-03 | 40.60 | $4.55 | 8410 |
| 2021-08-02 | 40.03 | $4.72 | 1390 |
| 2021-07-30 | 39.25 | $4.74 | 53951 |
| 2021-07-29 | 38.24 | $4.64 | — |
| 2021-07-28 | 37.23 | $4.64 | — |
| 2021-07-27 | 36.18 | $4.64 | 60000 |
| 2021-07-26 | 35.07 | $4.64 | 1514 |
| 2021-07-23 | 33.90 | $4.65 | 17470 |
| 2021-07-22 | 32.78 | $4.61 | 94687 |
| 2021-07-21 | 31.40 | $4.64 | 915 |
| 2021-07-20 | 29.89 | $4.61 | 100 |
| 2021-07-19 | 28.37 | $4.61 | 4499 |
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