Is Alpha Star Acquisition Corporation (ALSA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alpha Star Acquisition Corporation (ALSA) research center and poll results.
NASDAQ : ALSA
Alpha Star Acquisition Corporation — Technical Indicators
$12.06 USD
$0 (0.0%)
- Volume
- 7.54K
- Average Volume
- 6.7K
- Market Capitalization
- $49.54M
- P/E Ratio
- -28.71
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.15
- Year Low
- $12.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.03
- Current Ratio
- $0.04
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.66
2025-07-14
Close Price
$7.68
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.66
Average
10.68
Maximum
12.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 7.66 | $7.68 | — |
| 2025-07-11 | 7.78 | $7.68 | — |
| 2025-07-10 | 7.90 | $7.68 | — |
| 2025-07-09 | 8.01 | $7.68 | — |
| 2025-07-08 | 8.13 | $7.68 | — |
| 2025-07-07 | 8.24 | $7.68 | 165 |
| 2025-07-03 | 8.36 | $7.00 | — |
| 2025-07-02 | 8.51 | $7.00 | — |
| 2025-07-01 | 8.66 | $7.00 | — |
| 2025-06-30 | 8.81 | $7.00 | — |
| 2025-06-27 | 8.96 | $7.00 | — |
| 2025-06-26 | 9.11 | $7.00 | — |
| 2025-06-25 | 9.26 | $7.00 | — |
| 2025-06-24 | 9.41 | $7.00 | — |
| 2025-06-23 | 9.56 | $7.00 | — |
| 2025-06-20 | 9.71 | $7.00 | — |
| 2025-06-18 | 9.86 | $7.00 | 286 |
| 2025-06-17 | 10.01 | $10.04 | 7540 |
| 2025-06-16 | 10.01 | $10.04 | — |
| 2025-06-13 | 10.01 | $10.04 | — |
| 2025-06-12 | 10.00 | $10.04 | — |
| 2025-06-11 | 10.00 | $10.04 | — |
| 2025-02-11 | 10.00 | $10.00 | — |
| 2025-02-10 | 10.00 | $10.00 | — |
| 2025-02-07 | 10.00 | $10.00 | — |
| 2025-02-06 | 10.00 | $10.00 | — |
| 2025-02-05 | 10.00 | $10.00 | — |
| 2025-02-04 | 10.00 | $10.00 | — |
| 2025-02-03 | 10.00 | $10.00 | — |
| 2025-01-31 | 10.00 | $10.00 | — |
| 2025-01-30 | 10.00 | $10.00 | — |
| 2025-01-29 | 10.00 | $10.00 | — |
| 2025-01-28 | 10.00 | $10.00 | — |
| 2025-01-27 | 10.00 | $10.00 | — |
| 2025-01-24 | 10.00 | $10.00 | — |
| 2025-01-23 | 10.10 | $10.00 | — |
| 2025-01-22 | 10.21 | $10.00 | — |
| 2025-01-21 | 10.32 | $10.00 | — |
| 2025-01-17 | 10.43 | $10.00 | — |
| 2025-01-16 | 10.54 | $10.00 | 7540 |
| 2025-01-15 | 10.65 | $10.00 | — |
| 2025-01-14 | 10.76 | $10.00 | — |
| 2025-01-13 | 10.87 | $10.00 | — |
| 2025-01-10 | 10.98 | $10.00 | — |
| 2025-01-08 | 11.08 | $10.00 | — |
| 2025-01-07 | 11.19 | $10.00 | — |
| 2025-01-06 | 11.28 | $10.00 | — |
| 2025-01-03 | 11.38 | $10.00 | — |
| 2025-01-02 | 11.48 | $10.00 | — |
| 2024-12-31 | 11.58 | $10.00 | — |
| 2024-12-30 | 11.67 | $10.00 | — |
| 2024-12-27 | 11.76 | $10.00 | — |
| 2024-12-26 | 11.86 | $10.00 | — |
| 2024-12-24 | 11.95 | $10.00 | 387 |
| 2024-12-23 | 12.04 | $12.06 | — |
| 2024-12-20 | 12.03 | $12.06 | 7540 |
| 2024-12-19 | 12.02 | $12.20 | — |
| 2024-12-18 | 12.01 | $12.20 | — |
| 2024-12-17 | 12.00 | $12.20 | — |
| 2024-12-16 | 11.98 | $12.20 | 6402 |
| 2024-12-13 | 11.96 | $12.20 | — |
| 2024-12-12 | 11.94 | $12.20 | — |
| 2024-12-11 | 11.92 | $12.20 | 1915 |
| 2024-12-10 | 11.90 | $12.15 | 3700 |
| 2024-12-09 | 11.88 | $12.05 | 4700 |
| 2024-12-06 | 11.87 | $11.97 | 1527 |
| 2024-12-05 | 11.85 | $11.93 | 124 |
| 2024-12-04 | 11.85 | $11.95 | — |
| 2024-12-03 | 11.84 | $11.95 | 10542 |
| 2024-12-02 | 11.83 | $11.85 | 90909 |
| 2024-11-29 | 11.82 | $11.89 | — |
| 2024-11-27 | 11.81 | $11.89 | 501 |
| 2024-11-26 | 11.81 | $11.90 | 5900 |
| 2024-11-25 | 11.80 | $11.83 | — |
| 2024-11-22 | 11.80 | $11.83 | — |
| 2024-11-21 | 11.79 | $11.83 | 13027 |
| 2024-11-20 | 11.79 | $11.99 | 216 |
| 2024-11-19 | 11.78 | $11.89 | — |
| 2024-11-18 | 11.77 | $11.89 | 1308 |
| 2024-11-15 | 11.77 | $11.90 | 362919 |
| 2024-11-14 | 11.76 | $11.79 | 7521 |
| 2024-11-13 | 11.76 | $11.74 | — |
| 2024-11-12 | 11.76 | $11.74 | 1700 |
| 2024-11-11 | 11.76 | $11.81 | 4310 |
| 2024-11-08 | 11.76 | $11.74 | 1910 |
| 2024-11-07 | 11.76 | $11.75 | 111 |
| 2024-11-06 | 11.75 | $11.78 | 315 |
| 2024-11-05 | 11.75 | $11.74 | — |
| 2024-11-04 | 11.75 | $11.74 | — |
| 2024-11-01 | 11.75 | $11.74 | 1626 |
| 2024-10-31 | 11.76 | $11.73 | 2810 |
| 2024-10-30 | 11.76 | $11.75 | — |
| 2024-10-29 | 11.76 | $11.75 | 700 |
| 2024-10-28 | 11.76 | $11.78 | — |
| 2024-10-25 | 11.77 | $11.78 | — |
| 2024-10-24 | 11.78 | $11.78 | — |
| 2024-10-23 | 11.78 | $11.78 | — |
| 2024-10-22 | 11.79 | $11.78 | 602 |
| 2024-10-21 | 11.79 | $11.77 | 146 |
| 2024-10-18 | 11.79 | $11.78 | 100 |
| 2024-10-17 | 11.78 | $11.78 | — |
| 2024-10-16 | 11.78 | $11.78 | 600 |
| 2024-10-15 | 11.79 | $11.71 | — |
| 2024-10-14 | 11.79 | $11.71 | — |
| 2024-10-11 | 11.79 | $11.71 | — |
| 2024-10-10 | 11.80 | $11.71 | — |
| 2024-10-09 | 11.79 | $11.71 | 4831 |
| 2024-10-08 | 11.78 | $11.68 | 435 |
| 2024-10-07 | 11.78 | $11.84 | — |
| 2024-10-04 | 11.77 | $11.84 | 133 |
| 2024-10-03 | 11.76 | $11.79 | — |
| 2024-10-02 | 11.75 | $11.79 | — |
| 2024-10-01 | 11.74 | $11.79 | 336 |
| 2024-09-30 | 11.73 | $11.89 | — |
| 2024-09-27 | 11.76 | $11.89 | — |
| 2024-09-26 | 11.76 | $11.89 | — |
| 2024-09-25 | 11.76 | $11.89 | — |
| 2024-09-24 | 11.75 | $11.89 | 300 |
| 2024-09-23 | 11.79 | $11.65 | 316 |
| 2024-09-20 | 11.84 | $11.68 | 223 |
| 2024-09-19 | 11.88 | $11.77 | 2200 |
| 2024-09-18 | 11.93 | $11.92 | 300 |
| 2024-09-17 | 11.92 | $11.78 | 717 |
| 2024-09-16 | 11.91 | $11.78 | 5006 |
| 2024-09-13 | 11.91 | $11.75 | 6603 |
| 2024-09-12 | 11.92 | $11.51 | 15312 |
| 2024-09-11 | 11.93 | $11.61 | — |
| 2024-09-10 | 11.98 | $11.61 | 5303 |
| 2024-09-09 | 11.98 | $11.63 | 9703 |
| 2024-09-06 | 11.97 | $11.59 | — |
| 2024-09-05 | 11.97 | $11.59 | 62285 |
| 2024-09-04 | 11.97 | $11.65 | — |
| 2024-09-03 | 11.99 | $11.65 | 9915 |
| 2024-08-30 | 12.01 | $12.38 | 1500 |
| 2024-08-29 | 12.00 | $12.05 | 502 |
| 2024-08-28 | 12.00 | $11.80 | 4408 |
| 2024-08-27 | 12.02 | $11.80 | 6000 |
| 2024-08-26 | 12.01 | $12.60 | — |
| 2024-08-23 | 11.96 | $12.60 | — |
| 2024-08-22 | 11.93 | $12.60 | — |
| 2024-08-21 | 11.90 | $12.60 | 1405 |
| 2024-08-20 | 11.87 | $11.79 | 10500 |
| 2024-08-19 | 11.87 | $11.69 | 100 |
| 2024-08-16 | 11.87 | $11.69 | 6000 |
| 2024-08-15 | 11.87 | $11.87 | 500 |
| 2024-08-14 | 11.86 | $11.87 | 8909 |
| 2024-08-13 | 11.84 | $12.45 | 200 |
| 2024-08-12 | 11.74 | $11.61 | 11546 |
| 2024-08-09 | 11.74 | $11.57 | 100 |
| 2024-08-08 | 11.74 | $11.57 | 200 |
| 2024-08-07 | 11.78 | $11.57 | 101 |
| 2024-08-06 | 11.78 | $12.09 | — |
| 2024-08-05 | 11.75 | $12.09 | — |
| 2024-08-02 | 11.73 | $12.09 | — |
| 2024-08-01 | 11.70 | $12.09 | — |
| 2024-07-31 | 11.67 | $12.09 | 407 |
| 2024-07-30 | 11.64 | $11.64 | — |
| 2024-07-29 | 11.63 | $11.64 | 703 |
| 2024-07-26 | 11.62 | $11.98 | — |
| 2024-07-25 | 11.59 | $11.98 | — |
| 2024-07-24 | 11.56 | $11.98 | 5300 |
| 2024-07-23 | 11.54 | $11.81 | — |
| 2024-07-22 | 11.52 | $11.81 | 3389 |
| 2024-07-19 | 11.50 | $11.60 | 1165 |
| 2024-07-18 | 11.49 | $11.59 | 2620 |
| 2024-07-17 | 11.49 | $11.55 | 16774 |
| 2024-07-16 | 11.48 | $10.45 | 164 |
| 2024-07-15 | 11.53 | $11.61 | 203 |
| 2024-07-12 | 11.52 | $11.65 | 2446 |
| 2024-07-11 | 11.51 | $12.30 | 3077 |
| 2024-07-10 | 11.46 | $11.58 | 1690 |
| 2024-07-08 | 11.45 | $11.54 | 3059 |
| 2024-07-05 | 11.45 | $11.56 | 200256 |
| 2024-07-02 | 11.44 | $11.54 | 190 |
| 2024-06-27 | 11.43 | $11.53 | 111084 |
| 2024-06-13 | 11.42 | $11.44 | 3331 |
| 2024-06-12 | 11.42 | $11.44 | 1501 |
| 2024-06-10 | 11.41 | $11.43 | 300 |
| 2024-06-06 | 11.41 | $11.44 | — |
| 2024-06-05 | 11.40 | $11.44 | — |
| 2024-06-04 | 11.40 | $11.44 | — |
| 2024-06-03 | 11.39 | $11.44 | — |
| 2024-05-31 | 11.39 | $11.44 | — |
| 2024-05-28 | 11.38 | $11.44 | — |
| 2024-05-24 | 11.38 | $11.44 | — |
| 2024-05-23 | 11.37 | $11.44 | — |
| 2024-05-22 | 11.36 | $11.44 | 4487 |
| 2024-05-13 | 11.36 | $11.40 | 67 |
| 2024-05-10 | 11.35 | $11.40 | 115 |
| 2024-05-09 | 11.35 | $11.38 | 9216 |
| 2024-05-08 | 11.34 | $11.42 | 12293 |
| 2024-05-07 | 11.34 | $11.44 | 517 |
| 2024-05-02 | 11.33 | $11.38 | 6991 |
| 2024-05-01 | 11.32 | $11.37 | 125 |
| 2024-04-30 | 11.32 | $11.37 | 100 |
| 2024-04-23 | 11.32 | $11.37 | 29174 |
| 2024-04-18 | 11.31 | $11.34 | 9295 |
| 2024-04-16 | 11.31 | $11.34 | 242 |
| 2024-04-15 | 11.30 | $11.34 | 4234 |
| 2024-04-12 | 11.30 | $11.34 | 73292 |
| 2024-04-10 | 11.30 | $11.33 | 461 |
| 2024-04-04 | 11.29 | $11.33 | 38 |
| 2024-04-03 | 11.29 | $11.33 | 96 |
| 2024-03-27 | 11.28 | $11.33 | 492 |
| 2024-03-26 | 11.28 | $11.31 | 276 |
| 2024-03-22 | 11.28 | $11.30 | 63296 |
| 2024-03-21 | 11.27 | $11.30 | 4121 |
| 2024-03-20 | 11.27 | $11.31 | 62635 |
| 2024-03-19 | 11.27 | $11.32 | 31300 |
| 2024-03-15 | 11.26 | $11.31 | 51538 |
| 2024-03-14 | 11.26 | $11.29 | 25533 |
| 2024-03-12 | 11.26 | $11.28 | 127 |
| 2024-03-11 | 11.25 | $11.28 | 1 |
| 2024-03-08 | 11.25 | $11.28 | 29322 |
| 2024-03-07 | 11.25 | $11.28 | 37174 |
| 2024-03-04 | 11.25 | $11.27 | 254 |
| 2024-02-29 | 11.24 | $11.27 | 160308 |
| 2024-02-27 | 11.24 | $11.26 | — |
| 2024-02-26 | 11.24 | $11.26 | — |
| 2024-02-23 | 11.24 | $11.26 | 100 |
| 2024-02-22 | 11.23 | $11.26 | 13887 |
| 2024-02-21 | 11.23 | $11.26 | 13663 |
| 2024-02-20 | 11.23 | $11.25 | 12124 |
| 2024-02-16 | 11.23 | $11.24 | — |
| 2024-02-15 | 11.23 | $11.24 | — |
| 2024-02-14 | 11.22 | $11.24 | 460 |
| 2024-02-13 | 11.22 | $11.24 | 51049 |
| 2024-02-12 | 11.22 | $11.22 | 3826 |
| 2024-02-09 | 11.22 | $11.24 | — |
| 2024-02-08 | 11.22 | $11.24 | — |
| 2024-02-07 | 11.22 | $11.24 | 4867 |
| 2024-02-06 | 11.21 | $11.23 | 3000 |
| 2024-02-05 | 11.21 | $11.23 | 3003 |
| 2024-02-02 | 11.21 | $11.23 | 100511 |
| 2024-02-01 | 11.21 | $11.22 | 4946 |
| 2024-01-31 | 11.21 | $11.22 | 1000 |
| 2024-01-30 | 11.20 | $11.22 | 100153 |
| 2024-01-29 | 11.20 | $11.22 | 20921 |
| 2024-01-26 | 11.20 | $11.22 | 1.7M |
| 2024-01-25 | 11.20 | $11.22 | 31966 |
| 2024-01-24 | 11.20 | $11.23 | 3856 |
| 2024-01-23 | 11.20 | $11.23 | 11061 |
| 2024-01-22 | 11.19 | $11.20 | 28665 |
| 2024-01-19 | 11.19 | $11.20 | 7598 |
| 2024-01-18 | 11.19 | $11.20 | — |
| 2024-01-17 | 11.19 | $11.20 | — |
| 2024-01-16 | 11.19 | $11.20 | 12600 |
| 2024-01-12 | 11.19 | $11.20 | — |
| 2024-01-11 | 11.19 | $11.20 | — |
| 2024-01-10 | 11.19 | $11.20 | 199 |
| 2024-01-09 | 11.19 | $11.20 | 4039 |
| 2024-01-08 | 11.18 | $11.20 | 686455 |
| 2024-01-05 | 11.18 | $11.18 | 1410 |
| 2024-01-04 | 11.18 | $11.19 | — |
| 2024-01-03 | 11.18 | $11.19 | — |
| 2024-01-02 | 11.18 | $11.19 | — |
| 2023-12-29 | 11.18 | $11.19 | — |
| 2023-12-28 | 11.18 | $11.19 | — |
| 2023-12-27 | 11.18 | $11.19 | 700 |
| 2023-12-26 | 11.17 | $11.19 | 1001 |
| 2023-12-22 | 11.17 | $11.16 | 3508 |
| 2023-12-21 | 11.17 | $11.18 | 12348 |
| 2023-12-20 | 11.17 | $11.19 | 2000 |
| 2023-12-19 | 11.17 | $11.18 | 21800 |
| 2023-12-18 | 11.17 | $11.18 | 579 |
| 2023-12-15 | 11.17 | $11.18 | 2212 |
| 2023-12-14 | 11.17 | $11.18 | — |
| 2023-12-13 | 11.16 | $11.18 | 13722 |
| 2023-12-12 | 11.16 | $11.18 | 970 |
| 2023-12-11 | 11.16 | $11.18 | 191 |
| 2023-12-08 | 11.16 | $11.19 | 214 |
| 2023-12-07 | 11.16 | $11.17 | — |
| 2023-12-06 | 11.15 | $11.17 | 107653 |
| 2023-12-05 | 11.15 | $11.16 | 9959 |
| 2023-12-04 | 11.15 | $11.16 | — |
| 2023-12-01 | 11.15 | $11.16 | — |
| 2023-11-30 | 11.15 | $11.16 | 200 |
| 2023-11-29 | 11.14 | $11.16 | — |
| 2023-11-28 | 11.14 | $11.16 | — |
| 2023-11-27 | 11.14 | $11.16 | 11279 |
| 2023-11-24 | 11.13 | $11.17 | 9878 |
| 2023-11-22 | 11.13 | $11.15 | 12274 |
| 2023-11-21 | 11.12 | $11.15 | 1047 |
| 2023-11-20 | 11.12 | $11.16 | 500 |
| 2023-11-17 | 11.12 | $11.16 | 3348 |
| 2023-11-16 | 11.11 | $11.15 | 22238 |
| 2023-11-15 | 11.11 | $11.15 | — |
| 2023-11-14 | 11.10 | $11.15 | 18109 |
| 2023-11-13 | 11.10 | $11.15 | 18754 |
| 2023-11-10 | 11.09 | $11.12 | 20183 |
| 2023-11-09 | 11.09 | $11.13 | 16018 |
| 2023-11-08 | 11.09 | $11.12 | 2063 |
| 2023-11-07 | 11.09 | $11.12 | 172144 |
| 2023-11-06 | 11.08 | $11.13 | 13821 |
| 2023-11-03 | 11.08 | $11.19 | 680 |
| 2023-11-02 | 11.07 | $11.10 | 110997 |
| 2023-11-01 | 11.07 | $11.09 | — |
| 2023-10-31 | 11.07 | $11.09 | 2972 |
| 2023-10-30 | 11.06 | $11.09 | 131 |
| 2023-10-27 | 11.06 | $11.09 | 166 |
| 2023-10-26 | 11.06 | $11.07 | 400 |
| 2023-10-25 | 11.06 | $11.07 | — |
| 2023-10-24 | 11.06 | $11.07 | — |
| 2023-10-23 | 11.05 | $11.07 | — |
| 2023-10-20 | 11.05 | $11.07 | — |
| 2023-10-19 | 11.05 | $11.07 | — |
| 2023-10-18 | 11.05 | $11.07 | 78375 |
| 2023-10-17 | 11.05 | $11.07 | 1200 |
| 2023-10-16 | 11.05 | $11.06 | 16267 |
| 2023-10-13 | 11.05 | $11.06 | — |
| 2023-10-12 | 11.04 | $11.06 | — |
| 2023-10-11 | 11.04 | $11.06 | — |
| 2023-10-10 | 11.04 | $11.06 | 1100 |
| 2023-10-09 | 11.04 | $11.05 | — |
| 2023-10-06 | 11.04 | $11.05 | — |
| 2023-10-05 | 11.03 | $11.05 | — |
| 2023-10-04 | 11.02 | $11.05 | 87760 |
| 2023-10-03 | 11.02 | $11.03 | — |
| 2023-10-02 | 11.02 | $11.03 | 17895 |
| 2023-09-29 | 11.02 | $11.04 | — |
| 2023-09-28 | 11.02 | $11.04 | — |
| 2023-09-27 | 11.02 | $11.04 | — |
| 2023-09-26 | 11.03 | $11.04 | 875 |
| 2023-09-25 | 11.03 | $11.05 | — |
| 2023-09-22 | 11.03 | $11.05 | — |
| 2023-09-21 | 11.03 | $11.05 | 78205 |
| 2023-09-20 | 11.03 | $11.05 | 188934 |
| 2023-09-19 | 11.03 | $11.04 | 4064 |
| 2023-09-18 | 11.04 | $11.03 | 7540 |
| 2023-09-15 | 11.04 | $11.03 | 7599 |
| 2023-09-14 | 11.04 | $11.03 | 150004 |
| 2023-09-13 | 11.04 | $11.03 | — |
| 2023-09-12 | 11.03 | $11.03 | 271693 |
| 2023-09-11 | 11.03 | $11.02 | 216669 |
| 2023-09-08 | 11.02 | $10.91 | — |
| 2023-09-07 | 11.03 | $10.91 | 205 |
| 2023-09-06 | 11.02 | $10.89 | 100 |
| 2023-09-05 | 11.03 | $11.07 | — |
| 2023-09-01 | 11.02 | $11.07 | — |
| 2023-08-31 | 11.01 | $11.07 | — |
| 2023-08-30 | 11.00 | $11.07 | — |
| 2023-08-29 | 10.98 | $11.07 | — |
| 2023-08-28 | 10.97 | $11.07 | 106 |
| 2023-08-25 | 10.95 | $11.08 | — |
| 2023-08-24 | 10.94 | $11.08 | 102 |
| 2023-08-23 | 10.92 | $11.10 | — |
| 2023-08-22 | 10.91 | $11.10 | — |
| 2023-08-21 | 10.89 | $11.10 | 100 |
| 2023-08-18 | 10.88 | $11.10 | 171 |
| 2023-08-17 | 10.86 | $10.97 | — |
| 2023-08-16 | 10.85 | $10.97 | — |
| 2023-08-15 | 10.84 | $10.97 | — |
| 2023-08-14 | 10.83 | $10.97 | 162115 |
| 2023-08-11 | 10.82 | $10.92 | 206 |
| 2023-08-10 | 10.81 | $10.94 | 921 |
| 2023-08-09 | 10.80 | $10.84 | 3535 |
| 2023-08-08 | 10.79 | $11.00 | — |
| 2023-08-07 | 10.78 | $11.00 | 107 |
| 2023-08-04 | 10.77 | $10.78 | — |
| 2023-08-03 | 10.76 | $10.78 | 300 |
| 2023-08-02 | 10.76 | $10.78 | 100 |
| 2023-08-01 | 10.76 | $10.78 | 4377 |
| 2023-07-31 | 10.76 | $10.74 | 637 |
| 2023-07-28 | 10.76 | $10.81 | 966 |
| 2023-07-27 | 10.76 | $10.80 | 3664 |
| 2023-07-26 | 10.75 | $10.79 | 3431 |
| 2023-07-25 | 10.75 | $10.78 | 23166 |
| 2023-07-24 | 10.75 | $10.79 | 107 |
| 2023-07-21 | 10.74 | $10.76 | 295 |
| 2023-07-20 | 10.74 | $10.76 | 594 |
| 2023-07-19 | 10.73 | $10.76 | — |
| 2023-07-18 | 10.73 | $10.76 | 223 |
| 2023-07-17 | 10.73 | $10.75 | — |
| 2023-07-14 | 10.73 | $10.75 | 6593 |
| 2023-07-13 | 10.72 | $10.74 | — |
| 2023-07-12 | 10.72 | $10.74 | 45761 |
| 2023-07-11 | 10.72 | $10.72 | 113 |
| 2023-07-10 | 10.71 | $10.76 | 200 |
| 2023-07-07 | 10.71 | $10.76 | 48007 |
| 2023-07-06 | 10.70 | $10.76 | 112354 |
| 2023-07-05 | 10.70 | $10.78 | 288397 |
| 2023-07-03 | 10.69 | $10.74 | 801 |
| 2023-06-30 | 10.69 | $10.73 | 200 |
| 2023-06-29 | 10.68 | $10.73 | 11200 |
| 2023-06-28 | 10.68 | $10.72 | 140000 |
| 2023-06-27 | 10.67 | $10.70 | 6524 |
| 2023-06-26 | 10.67 | $10.70 | — |
| 2023-06-23 | 10.67 | $10.70 | 1700 |
| 2023-06-22 | 10.66 | $10.70 | 100 |
| 2023-06-21 | 10.66 | $10.70 | 2450 |
| 2023-06-20 | 10.65 | $10.70 | — |
| 2023-06-16 | 10.65 | $10.70 | — |
| 2023-06-15 | 10.64 | $10.70 | 10448 |
| 2023-06-14 | 10.63 | $10.68 | 5200 |
| 2023-06-13 | 10.63 | $10.68 | 5206 |
| 2023-06-12 | 10.62 | $10.64 | 2867 |
| 2023-06-09 | 10.62 | $10.68 | — |
| 2023-06-08 | 10.61 | $10.68 | 201 |
| 2023-06-07 | 10.61 | $10.67 | — |
| 2023-06-06 | 10.60 | $10.67 | 10600 |
| 2023-06-05 | 10.60 | $10.66 | 5393 |
| 2023-06-02 | 10.59 | $10.64 | 362 |
| 2023-06-01 | 10.59 | $10.64 | 11514 |
| 2023-05-31 | 10.59 | $10.63 | 2971 |
| 2023-05-30 | 10.58 | $10.62 | 201 |
| 2023-05-26 | 10.58 | $10.62 | 101 |
| 2023-05-25 | 10.58 | $10.61 | — |
| 2023-05-24 | 10.57 | $10.61 | — |
| 2023-05-23 | 10.57 | $10.61 | — |
| 2023-05-22 | 10.57 | $10.61 | 13500 |
| 2023-05-19 | 10.56 | $10.58 | — |
| 2023-05-18 | 10.56 | $10.58 | — |
| 2023-05-17 | 10.56 | $10.58 | 11510 |
| 2023-05-16 | 10.56 | $10.57 | — |
| 2023-05-15 | 10.56 | $10.57 | — |
| 2023-05-12 | 10.55 | $10.57 | 3500 |
| 2023-05-11 | 10.55 | $10.57 | 112 |
| 2023-05-10 | 10.55 | $10.58 | 9900 |
| 2023-05-09 | 10.54 | $10.56 | — |
| 2023-05-08 | 10.54 | $10.56 | 3231 |
| 2023-05-05 | 10.54 | $10.57 | 746 |
| 2023-05-04 | 10.53 | $10.56 | — |
| 2023-05-03 | 10.53 | $10.56 | 100 |
| 2023-05-02 | 10.53 | $10.56 | 237333 |
| 2023-05-01 | 10.52 | $10.56 | 100700 |
| 2023-04-28 | 10.52 | $10.55 | 257740 |
| 2023-04-27 | 10.52 | $10.55 | 180109 |
| 2023-04-26 | 10.51 | $10.54 | 218 |
| 2023-04-25 | 10.51 | $10.55 | 3634 |
| 2023-04-24 | 10.50 | $10.54 | 132 |
| 2023-04-21 | 10.50 | $10.54 | 100 |
| 2023-04-20 | 10.50 | $10.55 | 264906 |
| 2023-04-19 | 10.49 | $10.53 | — |
| 2023-04-18 | 10.49 | $10.53 | 120502 |
| 2023-04-17 | 10.49 | $10.53 | 605 |
| 2023-04-14 | 10.49 | $10.53 | 236514 |
| 2023-04-13 | 10.48 | $10.51 | 586811 |
| 2023-04-12 | 10.48 | $10.49 | — |
| 2023-04-11 | 10.48 | $10.49 | 754 |
| 2023-04-10 | 10.48 | $10.50 | — |
| 2023-04-06 | 10.47 | $10.50 | 3205 |
| 2023-04-05 | 10.47 | $10.50 | 406 |
| 2023-04-04 | 10.47 | $10.51 | 300 |
| 2023-04-03 | 10.47 | $10.49 | — |
| 2023-03-31 | 10.47 | $10.49 | 161 |
| 2023-03-30 | 10.46 | $10.47 | 493 |
| 2023-03-29 | 10.46 | $10.47 | — |
| 2023-03-28 | 10.46 | $10.47 | 3005 |
| 2023-03-27 | 10.46 | $10.48 | — |
| 2023-03-24 | 10.46 | $10.48 | — |
| 2023-03-23 | 10.46 | $10.48 | 4000 |
| 2023-03-22 | 10.46 | $10.47 | 79170 |
| 2023-03-21 | 10.46 | $10.47 | 9528 |
| 2023-03-20 | 10.45 | $10.47 | 3185 |
| 2023-03-17 | 10.45 | $10.47 | 1901 |
| 2023-03-16 | 10.44 | $10.48 | 6777 |
| 2023-03-15 | 10.44 | $10.47 | 170689 |
| 2023-03-14 | 10.43 | $10.45 | 1803 |
| 2023-03-13 | 10.43 | $10.45 | — |
| 2023-03-10 | 10.42 | $10.45 | — |
| 2023-03-09 | 10.42 | $10.45 | 100 |
| 2023-03-08 | 10.41 | $10.45 | — |
| 2023-03-07 | 10.41 | $10.45 | 2200 |
| 2023-03-06 | 10.40 | $10.45 | 40 |
| 2023-03-03 | 10.40 | $10.45 | 1350 |
| 2023-03-02 | 10.39 | $10.46 | 1 |
| 2023-03-01 | 10.38 | $10.46 | 52953 |
| 2023-02-28 | 10.38 | $10.46 | — |
| 2023-02-27 | 10.37 | $10.46 | — |
| 2023-02-24 | 10.37 | $10.46 | 45 |
| 2023-02-23 | 10.36 | $10.46 | 7850 |
| 2023-02-22 | 10.35 | $10.39 | — |
| 2023-02-21 | 10.35 | $10.39 | 1 |
| 2023-02-17 | 10.34 | $10.39 | 1 |
| 2023-02-16 | 10.34 | $10.39 | 10657 |
| 2023-02-15 | 10.34 | $10.36 | 3661 |
| 2023-02-14 | 10.33 | $10.36 | 9292 |
| 2023-02-13 | 10.33 | $10.34 | — |
| 2023-02-10 | 10.32 | $10.34 | 162 |
| 2023-02-09 | 10.32 | $10.34 | 1083 |
| 2023-02-08 | 10.31 | $10.35 | 239 |
| 2023-02-07 | 10.31 | $10.35 | 175374 |
| 2023-02-06 | 10.31 | $10.35 | 801 |
| 2023-02-03 | 10.31 | $10.34 | 2202 |
| 2023-02-02 | 10.30 | $10.32 | — |
| 2023-02-01 | 10.30 | $10.32 | 25000 |
| 2023-01-31 | 10.30 | $10.35 | 500 |
| 2023-01-30 | 10.29 | $10.35 | — |
| 2023-01-27 | 10.29 | $10.35 | 2600 |
| 2023-01-26 | 10.28 | $10.33 | — |
| 2023-01-25 | 10.28 | $10.33 | 7918 |
| 2023-01-24 | 10.28 | $10.33 | 6898 |
| 2023-01-23 | 10.27 | $10.31 | 46 |
| 2023-01-20 | 10.27 | $10.31 | 1400 |
| 2023-01-19 | 10.27 | $10.30 | 362 |
| 2023-01-18 | 10.26 | $10.30 | 4737 |
| 2023-01-17 | 10.26 | $10.25 | 26 |
| 2023-01-13 | 10.26 | $10.25 | 71 |
| 2023-01-12 | 10.26 | $10.25 | — |
| 2023-01-11 | 10.25 | $10.25 | 12000 |
| 2023-01-10 | 10.25 | $10.30 | 50 |
| 2023-01-09 | 10.25 | $10.30 | 141 |
| 2023-01-06 | 10.24 | $10.30 | — |
| 2023-01-05 | 10.24 | $10.30 | 55436 |
| 2023-01-04 | 10.23 | $10.25 | 60 |
| 2023-01-03 | 10.23 | $10.25 | 104296 |
| 2022-12-30 | 10.23 | $10.26 | 100 |
| 2022-12-29 | 10.23 | $10.26 | — |
| 2022-12-28 | 10.22 | $10.26 | 2016 |
| 2022-12-27 | 10.22 | $10.27 | 18 |
| 2022-12-23 | 10.21 | $10.27 | 762 |
| 2022-12-22 | 10.21 | $10.26 | 18726 |
| 2022-12-21 | 10.21 | $10.24 | 3400 |
| 2022-12-20 | 10.20 | $10.24 | 1306 |
| 2022-12-19 | 10.20 | $10.22 | 3888 |
| 2022-12-16 | 10.20 | $10.21 | — |
| 2022-12-15 | 10.19 | $10.21 | — |
| 2022-12-14 | 10.19 | $10.21 | 65839 |
| 2022-12-13 | 10.19 | $10.21 | 369 |
| 2022-12-12 | 10.19 | $10.21 | 100 |
| 2022-12-09 | 10.19 | $10.21 | 100 |
| 2022-12-08 | 10.18 | $10.23 | 100 |
| 2022-12-07 | 10.18 | $10.21 | 1416 |
| 2022-12-06 | 10.18 | $10.20 | — |
| 2022-12-05 | 10.17 | $10.20 | 357 |
| 2022-12-02 | 10.17 | $10.21 | — |
| 2022-12-01 | 10.17 | $10.21 | 6900 |
| 2022-11-30 | 10.16 | $10.19 | 452 |
| 2022-11-29 | 10.16 | $10.18 | 2291 |
| 2022-11-28 | 10.16 | $10.17 | 57 |
| 2022-11-25 | 10.16 | $10.17 | — |
| 2022-11-23 | 10.15 | $10.17 | 448 |
| 2022-11-22 | 10.15 | $10.17 | 1572 |
| 2022-11-21 | 10.15 | $10.17 | 6 |
| 2022-11-18 | 10.15 | $10.17 | 236 |
| 2022-11-17 | 10.15 | $10.17 | 184 |
| 2022-11-16 | 10.14 | $10.18 | — |
| 2022-11-15 | 10.14 | $10.18 | 409 |
| 2022-11-14 | 10.14 | $10.16 | — |
| 2022-11-11 | 10.13 | $10.16 | 8215 |
| 2022-11-10 | 10.13 | $10.17 | 368 |
| 2022-11-09 | 10.13 | $10.16 | 1.2M |
| 2022-11-08 | 10.12 | $10.14 | 6101 |
| 2022-11-07 | 10.12 | $10.14 | 100 |
| 2022-11-04 | 10.12 | $10.14 | 100 |
| 2022-11-03 | 10.12 | $10.14 | — |
| 2022-11-02 | 10.11 | $10.14 | — |
| 2022-11-01 | 10.11 | $10.14 | 2670 |
| 2022-10-31 | 10.11 | $10.13 | — |
| 2022-10-28 | 10.11 | $10.13 | 1 |
| 2022-10-27 | 10.10 | $10.13 | 43946 |
| 2022-10-26 | 10.10 | $10.12 | 675 |
| 2022-10-25 | 10.10 | $10.13 | 16 |
| 2022-10-24 | 10.09 | $10.13 | 124 |
| 2022-10-21 | 10.09 | $10.13 | 68251 |
| 2022-10-20 | 10.09 | $10.11 | — |
| 2022-10-19 | 10.09 | $10.11 | 11425 |
| 2022-10-18 | 10.08 | $10.11 | 16 |
| 2022-10-17 | 10.08 | $10.11 | 16054 |
| 2022-10-14 | 10.08 | $10.10 | 3426 |
| 2022-10-13 | 10.08 | $10.09 | 460 |
| 2022-10-12 | 10.07 | $10.09 | 69950 |
| 2022-10-11 | 10.07 | $10.09 | 29817 |
| 2022-10-10 | 10.07 | $10.10 | 2500 |
| 2022-10-07 | 10.06 | $10.09 | 13084 |
| 2022-10-06 | 10.06 | $10.09 | 500 |
| 2022-10-05 | 10.06 | $10.08 | 250 |
| 2022-10-04 | 10.06 | $10.09 | 2755 |
| 2022-10-03 | 10.05 | $10.08 | 99 |
| 2022-09-30 | 10.05 | $10.08 | 5700 |
| 2022-09-29 | 10.05 | $10.07 | 1540 |
| 2022-09-28 | 10.05 | $10.07 | 5237 |
| 2022-09-27 | 10.04 | $10.07 | 189802 |
| 2022-09-26 | 10.04 | $10.07 | 19002 |
| 2022-09-23 | 10.04 | $10.07 | 10000 |
| 2022-09-22 | 10.04 | $10.06 | 11298 |
| 2022-09-21 | 10.03 | $10.06 | 3151 |
| 2022-09-20 | 10.03 | $10.06 | 292 |
| 2022-09-19 | 10.03 | $10.05 | 17380 |
| 2022-09-16 | 10.03 | $10.04 | 2 |
| 2022-09-15 | 10.02 | $10.04 | 16299 |
| 2022-09-14 | 10.02 | $10.04 | 43395 |
| 2022-09-13 | 10.02 | $10.03 | 6 |
| 2022-09-12 | 10.02 | $10.03 | 50122 |
| 2022-09-09 | 10.02 | $10.08 | 110 |
| 2022-09-08 | 10.01 | $10.03 | 1032 |
| 2022-09-07 | 10.01 | $10.03 | 1 |
| 2022-09-06 | 10.01 | $10.03 | 12800 |
| 2022-09-02 | 10.01 | $10.02 | 21431 |
| 2022-09-01 | 10.00 | $10.02 | 4 |
| 2022-08-31 | 10.00 | $10.02 | 2 |
| 2022-08-30 | 10.00 | $10.02 | 3912 |
| 2022-08-29 | 10.00 | $10.02 | 50109 |
| 2022-08-26 | 10.00 | $10.02 | 1000 |
| 2022-08-25 | 9.99 | $10.01 | 21066 |
| 2022-08-24 | 9.99 | $10.01 | 85205 |
| 2022-08-23 | 9.99 | $10.01 | — |
| 2022-08-22 | 9.99 | $10.01 | 2830 |
| 2022-08-19 | 9.98 | $10.01 | 1300 |
| 2022-08-18 | 9.98 | $10.00 | 5000 |
| 2022-08-17 | 9.98 | $10.00 | 6000 |
| 2022-08-16 | 9.98 | $10.00 | 116 |
| 2022-08-15 | 9.98 | $9.99 | 5050 |
| 2022-08-12 | 9.98 | $10.00 | 1448 |
| 2022-08-11 | 9.98 | $9.99 | 112 |
| 2022-08-10 | 9.98 | $9.98 | 559 |
| 2022-08-09 | 9.97 | $9.99 | 1 |
| 2022-08-08 | 9.97 | $9.99 | — |
| 2022-08-05 | 9.97 | $9.99 | 787 |
| 2022-08-04 | 9.97 | $9.99 | — |
| 2022-08-03 | 9.97 | $9.99 | 542 |
| 2022-08-02 | 9.96 | $9.97 | 2 |
| 2022-08-01 | 9.96 | $9.97 | 373 |
| 2022-07-29 | 9.96 | $9.98 | 1300 |
| 2022-07-28 | 9.96 | $9.96 | — |
| 2022-07-27 | 9.96 | $9.96 | 2971 |
| 2022-07-26 | 9.95 | $9.96 | — |
| 2022-07-25 | 9.95 | $9.96 | 276 |
| 2022-07-22 | 9.95 | $9.99 | 1130 |
| 2022-07-21 | 9.95 | $9.96 | 291 |
| 2022-07-20 | 9.95 | $9.99 | 1315 |
| 2022-07-19 | 9.94 | $9.97 | 584 |
| 2022-07-18 | 9.94 | $10.00 | 167 |
| 2022-07-15 | 9.94 | $9.96 | 11068 |
| 2022-07-14 | 9.93 | $9.95 | 471 |
| 2022-07-13 | 9.93 | $9.95 | 166 |
| 2022-07-12 | 9.93 | $9.95 | 317 |
| 2022-07-11 | 9.93 | $9.95 | 769 |
| 2022-07-08 | 9.93 | $9.95 | 20114 |
| 2022-07-07 | 9.93 | $9.93 | 4947 |
| 2022-07-06 | 9.93 | $9.93 | 1759 |
| 2022-07-05 | 9.93 | $9.94 | 5538 |
| 2022-07-01 | 9.93 | $9.93 | 32 |
| 2022-06-30 | 9.93 | $9.93 | 8196 |
| 2022-06-29 | 9.93 | $9.94 | 105 |
| 2022-06-28 | 9.92 | $9.94 | 1 |
| 2022-06-27 | 9.92 | $9.94 | 41260 |
| 2022-06-24 | 9.92 | $9.93 | 5377 |
| 2022-06-23 | 9.92 | $9.92 | 10628 |
| 2022-06-22 | 9.92 | $9.92 | 11060 |
| 2022-06-21 | 9.92 | $9.92 | 5 |
| 2022-06-17 | 9.92 | $9.92 | 10 |
| 2022-06-16 | 9.92 | $9.92 | 3049 |
| 2022-06-15 | 9.92 | $9.91 | 385703 |
| 2022-06-14 | 9.92 | $9.92 | 1841 |
| 2022-06-13 | 9.91 | $9.92 | 230 |
| 2022-06-10 | 9.91 | $9.94 | 100 |
| 2022-06-09 | 9.91 | $9.94 | 2080 |
| 2022-06-08 | 9.91 | $9.92 | 601 |
| 2022-06-07 | 9.91 | $9.91 | 321 |
| 2022-06-06 | 9.91 | $9.94 | 165 |
| 2022-06-03 | 9.91 | $9.92 | — |
| 2022-06-02 | 9.91 | $9.92 | 217 |
| 2022-06-01 | 9.91 | $9.92 | 7268 |
| 2022-05-31 | 9.91 | $9.92 | 3567 |
| 2022-05-27 | 9.91 | $9.91 | 6517 |
| 2022-05-26 | 9.91 | $9.91 | 9400 |
| 2022-05-25 | 9.91 | $9.94 | 250 |
| 2022-05-24 | 9.91 | $9.90 | 5475 |
| 2022-05-23 | 9.91 | $9.90 | 47 |
| 2022-05-20 | 9.92 | $9.90 | 19 |
| 2022-05-19 | 9.92 | $9.90 | 14402 |
| 2022-05-18 | 9.92 | $9.90 | 7241 |
| 2022-05-17 | 9.92 | $9.90 | 1106 |
| 2022-05-16 | 9.92 | $9.90 | 4664 |
| 2022-05-13 | 9.92 | $9.90 | 411 |
| 2022-05-12 | 9.92 | $9.91 | 9204 |
| 2022-05-11 | 9.92 | $9.91 | 13000 |
| 2022-05-10 | 9.92 | $9.92 | 12365 |
| 2022-05-09 | 9.92 | $9.92 | 19351 |
| 2022-05-06 | 9.92 | $9.93 | — |
| 2022-05-05 | 9.92 | $9.93 | — |
| 2022-05-04 | 9.92 | $9.93 | 511 |
| 2022-05-03 | 9.91 | $9.93 | 20087 |
| 2022-05-02 | 9.91 | $9.93 | 9800 |
| 2022-04-29 | 9.91 | $9.93 | 12584 |
| 2022-04-28 | 9.91 | $9.93 | 16491 |
| 2022-04-27 | 9.91 | $9.92 | 12232 |
| 2022-04-26 | 9.91 | $9.93 | 2893 |
| 2022-04-25 | 9.90 | $9.93 | 6086 |
| 2022-04-22 | 9.90 | $9.91 | — |
| 2022-04-21 | 9.90 | $9.91 | 2036 |
| 2022-04-20 | 9.90 | $9.92 | 16314 |
| 2022-04-19 | 9.90 | $9.91 | 1973 |
| 2022-04-18 | 9.89 | $9.91 | 12872 |
| 2022-04-14 | 9.89 | $9.91 | 12700 |
| 2022-04-13 | 9.89 | $9.92 | 11426 |
| 2022-04-12 | 9.89 | $9.91 | 1100 |
| 2022-04-11 | 9.88 | $9.91 | 402 |
| 2022-04-08 | 9.88 | $9.90 | 4048 |
| 2022-04-07 | 9.88 | $9.91 | 104153 |
| 2022-04-06 | 9.88 | $9.90 | 1549 |
| 2022-04-05 | 9.88 | $9.89 | 1 |
| 2022-04-04 | 9.87 | $9.89 | 1002 |
| 2022-04-01 | 9.87 | $9.89 | 32 |
| 2022-03-31 | 9.87 | $9.89 | 9606 |
| 2022-03-30 | 9.87 | $9.89 | 2470 |
| 2022-03-29 | 9.87 | $9.89 | 502795 |
| 2022-03-28 | 9.87 | $9.88 | 1576 |
| 2022-03-25 | 9.86 | $9.89 | 152463 |
| 2022-03-24 | 9.86 | $9.88 | 505 |
| 2022-03-23 | 9.86 | $9.87 | — |
| 2022-03-22 | 9.86 | $9.87 | 1031 |
| 2022-03-21 | 9.86 | $9.86 | 4808 |
| 2022-03-18 | 9.86 | $9.87 | — |
| 2022-03-17 | 9.85 | $9.87 | — |
| 2022-03-16 | 9.85 | $9.87 | 45181 |
| 2022-03-15 | 9.85 | $9.87 | 3143 |
| 2022-03-14 | 9.85 | $9.87 | 1002 |
| 2022-03-11 | 9.84 | $9.87 | 19827 |
| 2022-03-10 | 9.84 | $9.86 | 502 |
| 2022-03-09 | 9.84 | $9.86 | 2007 |
| 2022-03-08 | 9.84 | $9.86 | 1123 |
| 2022-03-07 | 9.84 | $9.86 | 1716 |
| 2022-03-04 | 9.84 | $9.86 | 1020 |
| 2022-03-03 | 9.83 | $9.85 | 20 |
| 2022-03-02 | 9.83 | $9.85 | 8031 |
| 2022-03-01 | 9.83 | $9.85 | 7113 |
| 2022-02-28 | 9.83 | $9.85 | 6468 |
| 2022-02-25 | 9.83 | $9.85 | 2198 |
| 2022-02-24 | 9.83 | $9.84 | 1 |
| 2022-02-23 | 9.82 | $9.84 | 19147 |
| 2022-02-22 | 9.82 | $9.84 | 3171 |
| 2022-02-18 | 9.82 | $9.83 | 2786 |
| 2022-02-17 | 9.82 | $9.83 | 3837 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.87
2025-07-14
Close Price
$7.68
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.87
Average
10.68
Maximum
12.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 7.87 | $7.68 | — |
| 2025-07-11 | 7.89 | $7.68 | — |
| 2025-07-10 | 7.91 | $7.68 | — |
| 2025-07-09 | 7.93 | $7.68 | — |
| 2025-07-08 | 7.96 | $7.68 | — |
| 2025-07-07 | 7.99 | $7.68 | 165 |
| 2025-07-03 | 8.02 | $7.00 | — |
| 2025-07-02 | 8.13 | $7.00 | — |
| 2025-07-01 | 8.25 | $7.00 | — |
| 2025-06-30 | 8.38 | $7.00 | — |
| 2025-06-27 | 8.52 | $7.00 | — |
| 2025-06-26 | 8.68 | $7.00 | — |
| 2025-06-25 | 8.86 | $7.00 | — |
| 2025-06-24 | 9.05 | $7.00 | — |
| 2025-06-23 | 9.27 | $7.00 | — |
| 2025-06-20 | 9.51 | $7.00 | — |
| 2025-06-18 | 9.77 | $7.00 | 286 |
| 2025-06-17 | 10.07 | $10.04 | 7540 |
| 2025-06-16 | 10.07 | $10.04 | — |
| 2025-06-13 | 10.07 | $10.04 | — |
| 2025-06-12 | 10.08 | $10.04 | — |
| 2025-06-11 | 10.08 | $10.04 | — |
| 2025-02-11 | 10.08 | $10.00 | — |
| 2025-02-10 | 10.09 | $10.00 | — |
| 2025-02-07 | 10.10 | $10.00 | — |
| 2025-02-06 | 10.11 | $10.00 | — |
| 2025-02-05 | 10.13 | $10.00 | — |
| 2025-02-04 | 10.14 | $10.00 | — |
| 2025-02-03 | 10.15 | $10.00 | — |
| 2025-01-31 | 10.17 | $10.00 | — |
| 2025-01-30 | 10.19 | $10.00 | — |
| 2025-01-29 | 10.21 | $10.00 | — |
| 2025-01-28 | 10.23 | $10.00 | — |
| 2025-01-27 | 10.25 | $10.00 | — |
| 2025-01-24 | 10.28 | $10.00 | — |
| 2025-01-23 | 10.31 | $10.00 | — |
| 2025-01-22 | 10.34 | $10.00 | — |
| 2025-01-21 | 10.38 | $10.00 | — |
| 2025-01-17 | 10.42 | $10.00 | — |
| 2025-01-16 | 10.46 | $10.00 | 7540 |
| 2025-01-15 | 10.51 | $10.00 | — |
| 2025-01-14 | 10.56 | $10.00 | — |
| 2025-01-13 | 10.62 | $10.00 | — |
| 2025-01-10 | 10.69 | $10.00 | — |
| 2025-01-08 | 10.76 | $10.00 | — |
| 2025-01-07 | 10.84 | $10.00 | — |
| 2025-01-06 | 10.92 | $10.00 | — |
| 2025-01-03 | 11.02 | $10.00 | — |
| 2025-01-02 | 11.13 | $10.00 | — |
| 2024-12-31 | 11.25 | $10.00 | — |
| 2024-12-30 | 11.38 | $10.00 | — |
| 2024-12-27 | 11.53 | $10.00 | — |
| 2024-12-26 | 11.69 | $10.00 | — |
| 2024-12-24 | 11.86 | $10.00 | 387 |
| 2024-12-23 | 12.06 | $12.06 | — |
| 2024-12-20 | 12.06 | $12.06 | 7540 |
| 2024-12-19 | 12.06 | $12.20 | — |
| 2024-12-18 | 12.04 | $12.20 | — |
| 2024-12-17 | 12.03 | $12.20 | — |
| 2024-12-16 | 12.01 | $12.20 | 6402 |
| 2024-12-13 | 11.99 | $12.20 | — |
| 2024-12-12 | 11.97 | $12.20 | — |
| 2024-12-11 | 11.94 | $12.20 | 1915 |
| 2024-12-10 | 11.92 | $12.15 | 3700 |
| 2024-12-09 | 11.89 | $12.05 | 4700 |
| 2024-12-06 | 11.88 | $11.97 | 1527 |
| 2024-12-05 | 11.87 | $11.93 | 124 |
| 2024-12-04 | 11.86 | $11.95 | — |
| 2024-12-03 | 11.85 | $11.95 | 10542 |
| 2024-12-02 | 11.84 | $11.85 | 90909 |
| 2024-11-29 | 11.84 | $11.89 | — |
| 2024-11-27 | 11.83 | $11.89 | 501 |
| 2024-11-26 | 11.83 | $11.90 | 5900 |
| 2024-11-25 | 11.82 | $11.83 | — |
| 2024-11-22 | 11.82 | $11.83 | — |
| 2024-11-21 | 11.82 | $11.83 | 13027 |
| 2024-11-20 | 11.81 | $11.99 | 216 |
| 2024-11-19 | 11.80 | $11.89 | — |
| 2024-11-18 | 11.79 | $11.89 | 1308 |
| 2024-11-15 | 11.78 | $11.90 | 362919 |
| 2024-11-14 | 11.76 | $11.79 | 7521 |
| 2024-11-13 | 11.76 | $11.74 | — |
| 2024-11-12 | 11.76 | $11.74 | 1700 |
| 2024-11-11 | 11.76 | $11.81 | 4310 |
| 2024-11-08 | 11.76 | $11.74 | 1910 |
| 2024-11-07 | 11.76 | $11.75 | 111 |
| 2024-11-06 | 11.76 | $11.78 | 315 |
| 2024-11-05 | 11.76 | $11.74 | — |
| 2024-11-04 | 11.76 | $11.74 | — |
| 2024-11-01 | 11.76 | $11.74 | 1626 |
| 2024-10-31 | 11.77 | $11.73 | 2810 |
| 2024-10-30 | 11.77 | $11.75 | — |
| 2024-10-29 | 11.77 | $11.75 | 700 |
| 2024-10-28 | 11.77 | $11.78 | — |
| 2024-10-25 | 11.77 | $11.78 | — |
| 2024-10-24 | 11.77 | $11.78 | — |
| 2024-10-23 | 11.77 | $11.78 | — |
| 2024-10-22 | 11.77 | $11.78 | 602 |
| 2024-10-21 | 11.77 | $11.77 | 146 |
| 2024-10-18 | 11.77 | $11.78 | 100 |
| 2024-10-17 | 11.77 | $11.78 | — |
| 2024-10-16 | 11.77 | $11.78 | 600 |
| 2024-10-15 | 11.77 | $11.71 | — |
| 2024-10-14 | 11.77 | $11.71 | — |
| 2024-10-11 | 11.78 | $11.71 | — |
| 2024-10-10 | 11.79 | $11.71 | — |
| 2024-10-09 | 11.80 | $11.71 | 4831 |
| 2024-10-08 | 11.81 | $11.68 | 435 |
| 2024-10-07 | 11.82 | $11.84 | — |
| 2024-10-04 | 11.82 | $11.84 | 133 |
| 2024-10-03 | 11.81 | $11.79 | — |
| 2024-10-02 | 11.82 | $11.79 | — |
| 2024-10-01 | 11.82 | $11.79 | 336 |
| 2024-09-30 | 11.82 | $11.89 | — |
| 2024-09-27 | 11.81 | $11.89 | — |
| 2024-09-26 | 11.81 | $11.89 | — |
| 2024-09-25 | 11.80 | $11.89 | — |
| 2024-09-24 | 11.79 | $11.89 | 300 |
| 2024-09-23 | 11.78 | $11.65 | 316 |
| 2024-09-20 | 11.79 | $11.68 | 223 |
| 2024-09-19 | 11.80 | $11.77 | 2200 |
| 2024-09-18 | 11.81 | $11.92 | 300 |
| 2024-09-17 | 11.79 | $11.78 | 717 |
| 2024-09-16 | 11.80 | $11.78 | 5006 |
| 2024-09-13 | 11.80 | $11.75 | 6603 |
| 2024-09-12 | 11.80 | $11.51 | 15312 |
| 2024-09-11 | 11.83 | $11.61 | — |
| 2024-09-10 | 11.86 | $11.61 | 5303 |
| 2024-09-09 | 11.88 | $11.63 | 9703 |
| 2024-09-06 | 11.91 | $11.59 | — |
| 2024-09-05 | 11.94 | $11.59 | 62285 |
| 2024-09-04 | 11.98 | $11.65 | — |
| 2024-09-03 | 12.01 | $11.65 | 9915 |
| 2024-08-30 | 12.05 | $12.38 | 1500 |
| 2024-08-29 | 12.02 | $12.05 | 502 |
| 2024-08-28 | 12.02 | $11.80 | 4408 |
| 2024-08-27 | 12.04 | $11.80 | 6000 |
| 2024-08-26 | 12.06 | $12.60 | — |
| 2024-08-23 | 12.01 | $12.60 | — |
| 2024-08-22 | 11.94 | $12.60 | — |
| 2024-08-21 | 11.87 | $12.60 | 1405 |
| 2024-08-20 | 11.80 | $11.79 | 10500 |
| 2024-08-19 | 11.80 | $11.69 | 100 |
| 2024-08-16 | 11.81 | $11.69 | 6000 |
| 2024-08-15 | 11.82 | $11.87 | 500 |
| 2024-08-14 | 11.82 | $11.87 | 8909 |
| 2024-08-13 | 11.81 | $12.45 | 200 |
| 2024-08-12 | 11.75 | $11.61 | 11546 |
| 2024-08-09 | 11.76 | $11.57 | 100 |
| 2024-08-08 | 11.78 | $11.57 | 200 |
| 2024-08-07 | 11.80 | $11.57 | 101 |
| 2024-08-06 | 11.83 | $12.09 | — |
| 2024-08-05 | 11.80 | $12.09 | — |
| 2024-08-02 | 11.77 | $12.09 | — |
| 2024-08-01 | 11.73 | $12.09 | — |
| 2024-07-31 | 11.70 | $12.09 | 407 |
| 2024-07-30 | 11.66 | $11.64 | — |
| 2024-07-29 | 11.66 | $11.64 | 703 |
| 2024-07-26 | 11.66 | $11.98 | — |
| 2024-07-25 | 11.63 | $11.98 | — |
| 2024-07-24 | 11.59 | $11.98 | 5300 |
| 2024-07-23 | 11.55 | $11.81 | — |
| 2024-07-22 | 11.52 | $11.81 | 3389 |
| 2024-07-19 | 11.49 | $11.60 | 1165 |
| 2024-07-18 | 11.48 | $11.59 | 2620 |
| 2024-07-17 | 11.47 | $11.55 | 16774 |
| 2024-07-16 | 11.46 | $10.45 | 164 |
| 2024-07-15 | 11.56 | $11.61 | 203 |
| 2024-07-12 | 11.56 | $11.65 | 2446 |
| 2024-07-11 | 11.55 | $12.30 | 3077 |
| 2024-07-10 | 11.47 | $11.58 | 1690 |
| 2024-07-08 | 11.46 | $11.54 | 3059 |
| 2024-07-05 | 11.45 | $11.56 | 200256 |
| 2024-07-02 | 11.44 | $11.54 | 190 |
| 2024-06-27 | 11.43 | $11.53 | 111084 |
| 2024-06-13 | 11.42 | $11.44 | 3331 |
| 2024-06-12 | 11.41 | $11.44 | 1501 |
| 2024-06-10 | 11.41 | $11.43 | 300 |
| 2024-06-06 | 11.41 | $11.44 | — |
| 2024-06-05 | 11.40 | $11.44 | — |
| 2024-06-04 | 11.40 | $11.44 | — |
| 2024-06-03 | 11.40 | $11.44 | — |
| 2024-05-31 | 11.39 | $11.44 | — |
| 2024-05-28 | 11.39 | $11.44 | — |
| 2024-05-24 | 11.38 | $11.44 | — |
| 2024-05-23 | 11.38 | $11.44 | — |
| 2024-05-22 | 11.37 | $11.44 | 4487 |
| 2024-05-13 | 11.36 | $11.40 | 67 |
| 2024-05-10 | 11.36 | $11.40 | 115 |
| 2024-05-09 | 11.35 | $11.38 | 9216 |
| 2024-05-08 | 11.35 | $11.42 | 12293 |
| 2024-05-07 | 11.34 | $11.44 | 517 |
| 2024-05-02 | 11.33 | $11.38 | 6991 |
| 2024-05-01 | 11.33 | $11.37 | 125 |
| 2024-04-30 | 11.32 | $11.37 | 100 |
| 2024-04-23 | 11.32 | $11.37 | 29174 |
| 2024-04-18 | 11.31 | $11.34 | 9295 |
| 2024-04-16 | 11.31 | $11.34 | 242 |
| 2024-04-15 | 11.31 | $11.34 | 4234 |
| 2024-04-12 | 11.30 | $11.34 | 73292 |
| 2024-04-10 | 11.30 | $11.33 | 461 |
| 2024-04-04 | 11.29 | $11.33 | 38 |
| 2024-04-03 | 11.29 | $11.33 | 96 |
| 2024-03-27 | 11.29 | $11.33 | 492 |
| 2024-03-26 | 11.28 | $11.31 | 276 |
| 2024-03-22 | 11.28 | $11.30 | 63296 |
| 2024-03-21 | 11.28 | $11.30 | 4121 |
| 2024-03-20 | 11.27 | $11.31 | 62635 |
| 2024-03-19 | 11.27 | $11.32 | 31300 |
| 2024-03-15 | 11.27 | $11.31 | 51538 |
| 2024-03-14 | 11.26 | $11.29 | 25533 |
| 2024-03-12 | 11.26 | $11.28 | 127 |
| 2024-03-11 | 11.26 | $11.28 | 1 |
| 2024-03-08 | 11.25 | $11.28 | 29322 |
| 2024-03-07 | 11.25 | $11.28 | 37174 |
| 2024-03-04 | 11.25 | $11.27 | 254 |
| 2024-02-29 | 11.24 | $11.27 | 160308 |
| 2024-02-27 | 11.24 | $11.26 | — |
| 2024-02-26 | 11.24 | $11.26 | — |
| 2024-02-23 | 11.24 | $11.26 | 100 |
| 2024-02-22 | 11.23 | $11.26 | 13887 |
| 2024-02-21 | 11.23 | $11.26 | 13663 |
| 2024-02-20 | 11.23 | $11.25 | 12124 |
| 2024-02-16 | 11.23 | $11.24 | — |
| 2024-02-15 | 11.23 | $11.24 | — |
| 2024-02-14 | 11.22 | $11.24 | 460 |
| 2024-02-13 | 11.22 | $11.24 | 51049 |
| 2024-02-12 | 11.22 | $11.22 | 3826 |
| 2024-02-09 | 11.22 | $11.24 | — |
| 2024-02-08 | 11.22 | $11.24 | — |
| 2024-02-07 | 11.22 | $11.24 | 4867 |
| 2024-02-06 | 11.21 | $11.23 | 3000 |
| 2024-02-05 | 11.21 | $11.23 | 3003 |
| 2024-02-02 | 11.21 | $11.23 | 100511 |
| 2024-02-01 | 11.21 | $11.22 | 4946 |
| 2024-01-31 | 11.21 | $11.22 | 1000 |
| 2024-01-30 | 11.21 | $11.22 | 100153 |
| 2024-01-29 | 11.20 | $11.22 | 20921 |
| 2024-01-26 | 11.20 | $11.22 | 1.7M |
| 2024-01-25 | 11.20 | $11.22 | 31966 |
| 2024-01-24 | 11.20 | $11.23 | 3856 |
| 2024-01-23 | 11.20 | $11.23 | 11061 |
| 2024-01-22 | 11.19 | $11.20 | 28665 |
| 2024-01-19 | 11.19 | $11.20 | 7598 |
| 2024-01-18 | 11.19 | $11.20 | — |
| 2024-01-17 | 11.19 | $11.20 | — |
| 2024-01-16 | 11.19 | $11.20 | 12600 |
| 2024-01-12 | 11.19 | $11.20 | — |
| 2024-01-11 | 11.19 | $11.20 | — |
| 2024-01-10 | 11.19 | $11.20 | 199 |
| 2024-01-09 | 11.18 | $11.20 | 4039 |
| 2024-01-08 | 11.18 | $11.20 | 686455 |
| 2024-01-05 | 11.18 | $11.18 | 1410 |
| 2024-01-04 | 11.18 | $11.19 | — |
| 2024-01-03 | 11.18 | $11.19 | — |
| 2024-01-02 | 11.18 | $11.19 | — |
| 2023-12-29 | 11.18 | $11.19 | — |
| 2023-12-28 | 11.17 | $11.19 | — |
| 2023-12-27 | 11.17 | $11.19 | 700 |
| 2023-12-26 | 11.17 | $11.19 | 1001 |
| 2023-12-22 | 11.17 | $11.16 | 3508 |
| 2023-12-21 | 11.17 | $11.18 | 12348 |
| 2023-12-20 | 11.17 | $11.19 | 2000 |
| 2023-12-19 | 11.17 | $11.18 | 21800 |
| 2023-12-18 | 11.17 | $11.18 | 579 |
| 2023-12-15 | 11.16 | $11.18 | 2212 |
| 2023-12-14 | 11.16 | $11.18 | — |
| 2023-12-13 | 11.16 | $11.18 | 13722 |
| 2023-12-12 | 11.16 | $11.18 | 970 |
| 2023-12-11 | 11.16 | $11.18 | 191 |
| 2023-12-08 | 11.15 | $11.19 | 214 |
| 2023-12-07 | 11.15 | $11.17 | — |
| 2023-12-06 | 11.15 | $11.17 | 107653 |
| 2023-12-05 | 11.15 | $11.16 | 9959 |
| 2023-12-04 | 11.15 | $11.16 | — |
| 2023-12-01 | 11.14 | $11.16 | — |
| 2023-11-30 | 11.14 | $11.16 | 200 |
| 2023-11-29 | 11.14 | $11.16 | — |
| 2023-11-28 | 11.14 | $11.16 | — |
| 2023-11-27 | 11.14 | $11.16 | 11279 |
| 2023-11-24 | 11.13 | $11.17 | 9878 |
| 2023-11-22 | 11.13 | $11.15 | 12274 |
| 2023-11-21 | 11.13 | $11.15 | 1047 |
| 2023-11-20 | 11.12 | $11.16 | 500 |
| 2023-11-17 | 11.12 | $11.16 | 3348 |
| 2023-11-16 | 11.12 | $11.15 | 22238 |
| 2023-11-15 | 11.11 | $11.15 | — |
| 2023-11-14 | 11.11 | $11.15 | 18109 |
| 2023-11-13 | 11.10 | $11.15 | 18754 |
| 2023-11-10 | 11.10 | $11.12 | 20183 |
| 2023-11-09 | 11.10 | $11.13 | 16018 |
| 2023-11-08 | 11.09 | $11.12 | 2063 |
| 2023-11-07 | 11.09 | $11.12 | 172144 |
| 2023-11-06 | 11.09 | $11.13 | 13821 |
| 2023-11-03 | 11.08 | $11.19 | 680 |
| 2023-11-02 | 11.07 | $11.10 | 110997 |
| 2023-11-01 | 11.07 | $11.09 | — |
| 2023-10-31 | 11.07 | $11.09 | 2972 |
| 2023-10-30 | 11.06 | $11.09 | 131 |
| 2023-10-27 | 11.06 | $11.09 | 166 |
| 2023-10-26 | 11.06 | $11.07 | 400 |
| 2023-10-25 | 11.06 | $11.07 | — |
| 2023-10-24 | 11.06 | $11.07 | — |
| 2023-10-23 | 11.06 | $11.07 | — |
| 2023-10-20 | 11.05 | $11.07 | — |
| 2023-10-19 | 11.05 | $11.07 | — |
| 2023-10-18 | 11.05 | $11.07 | 78375 |
| 2023-10-17 | 11.05 | $11.07 | 1200 |
| 2023-10-16 | 11.05 | $11.06 | 16267 |
| 2023-10-13 | 11.04 | $11.06 | — |
| 2023-10-12 | 11.04 | $11.06 | — |
| 2023-10-11 | 11.04 | $11.06 | — |
| 2023-10-10 | 11.04 | $11.06 | 1100 |
| 2023-10-09 | 11.04 | $11.05 | — |
| 2023-10-06 | 11.03 | $11.05 | — |
| 2023-10-05 | 11.03 | $11.05 | — |
| 2023-10-04 | 11.03 | $11.05 | 87760 |
| 2023-10-03 | 11.03 | $11.03 | — |
| 2023-10-02 | 11.03 | $11.03 | 17895 |
| 2023-09-29 | 11.03 | $11.04 | — |
| 2023-09-28 | 11.03 | $11.04 | — |
| 2023-09-27 | 11.03 | $11.04 | — |
| 2023-09-26 | 11.02 | $11.04 | 875 |
| 2023-09-25 | 11.02 | $11.05 | — |
| 2023-09-22 | 11.02 | $11.05 | — |
| 2023-09-21 | 11.02 | $11.05 | 78205 |
| 2023-09-20 | 11.01 | $11.05 | 188934 |
| 2023-09-19 | 11.01 | $11.04 | 4064 |
| 2023-09-18 | 11.01 | $11.03 | 7540 |
| 2023-09-15 | 11.00 | $11.03 | 7599 |
| 2023-09-14 | 11.00 | $11.03 | 150004 |
| 2023-09-13 | 11.00 | $11.03 | — |
| 2023-09-12 | 10.99 | $11.03 | 271693 |
| 2023-09-11 | 10.99 | $11.02 | 216669 |
| 2023-09-08 | 10.99 | $10.91 | — |
| 2023-09-07 | 11.00 | $10.91 | 205 |
| 2023-09-06 | 11.01 | $10.89 | 100 |
| 2023-09-05 | 11.02 | $11.07 | — |
| 2023-09-01 | 11.01 | $11.07 | — |
| 2023-08-31 | 11.01 | $11.07 | — |
| 2023-08-30 | 11.00 | $11.07 | — |
| 2023-08-29 | 10.99 | $11.07 | — |
| 2023-08-28 | 10.98 | $11.07 | 106 |
| 2023-08-25 | 10.97 | $11.08 | — |
| 2023-08-24 | 10.96 | $11.08 | 102 |
| 2023-08-23 | 10.95 | $11.10 | — |
| 2023-08-22 | 10.94 | $11.10 | — |
| 2023-08-21 | 10.92 | $11.10 | 100 |
| 2023-08-18 | 10.90 | $11.10 | 171 |
| 2023-08-17 | 10.88 | $10.97 | — |
| 2023-08-16 | 10.87 | $10.97 | — |
| 2023-08-15 | 10.86 | $10.97 | — |
| 2023-08-14 | 10.85 | $10.97 | 162115 |
| 2023-08-11 | 10.83 | $10.92 | 206 |
| 2023-08-10 | 10.82 | $10.94 | 921 |
| 2023-08-09 | 10.81 | $10.84 | 3535 |
| 2023-08-08 | 10.81 | $11.00 | — |
| 2023-08-07 | 10.79 | $11.00 | 107 |
| 2023-08-04 | 10.77 | $10.78 | — |
| 2023-08-03 | 10.76 | $10.78 | 300 |
| 2023-08-02 | 10.76 | $10.78 | 100 |
| 2023-08-01 | 10.76 | $10.78 | 4377 |
| 2023-07-31 | 10.76 | $10.74 | 637 |
| 2023-07-28 | 10.76 | $10.81 | 966 |
| 2023-07-27 | 10.75 | $10.80 | 3664 |
| 2023-07-26 | 10.75 | $10.79 | 3431 |
| 2023-07-25 | 10.75 | $10.78 | 23166 |
| 2023-07-24 | 10.74 | $10.79 | 107 |
| 2023-07-21 | 10.74 | $10.76 | 295 |
| 2023-07-20 | 10.73 | $10.76 | 594 |
| 2023-07-19 | 10.73 | $10.76 | — |
| 2023-07-18 | 10.73 | $10.76 | 223 |
| 2023-07-17 | 10.73 | $10.75 | — |
| 2023-07-14 | 10.72 | $10.75 | 6593 |
| 2023-07-13 | 10.72 | $10.74 | — |
| 2023-07-12 | 10.72 | $10.74 | 45761 |
| 2023-07-11 | 10.72 | $10.72 | 113 |
| 2023-07-10 | 10.72 | $10.76 | 200 |
| 2023-07-07 | 10.71 | $10.76 | 48007 |
| 2023-07-06 | 10.71 | $10.76 | 112354 |
| 2023-07-05 | 10.70 | $10.78 | 288397 |
| 2023-07-03 | 10.69 | $10.74 | 801 |
| 2023-06-30 | 10.69 | $10.73 | 200 |
| 2023-06-29 | 10.68 | $10.73 | 11200 |
| 2023-06-28 | 10.68 | $10.72 | 140000 |
| 2023-06-27 | 10.67 | $10.70 | 6524 |
| 2023-06-26 | 10.67 | $10.70 | — |
| 2023-06-23 | 10.67 | $10.70 | 1700 |
| 2023-06-22 | 10.66 | $10.70 | 100 |
| 2023-06-21 | 10.66 | $10.70 | 2450 |
| 2023-06-20 | 10.65 | $10.70 | — |
| 2023-06-16 | 10.65 | $10.70 | — |
| 2023-06-15 | 10.64 | $10.70 | 10448 |
| 2023-06-14 | 10.64 | $10.68 | 5200 |
| 2023-06-13 | 10.63 | $10.68 | 5206 |
| 2023-06-12 | 10.63 | $10.64 | 2867 |
| 2023-06-09 | 10.63 | $10.68 | — |
| 2023-06-08 | 10.62 | $10.68 | 201 |
| 2023-06-07 | 10.62 | $10.67 | — |
| 2023-06-06 | 10.61 | $10.67 | 10600 |
| 2023-06-05 | 10.60 | $10.66 | 5393 |
| 2023-06-02 | 10.60 | $10.64 | 362 |
| 2023-06-01 | 10.59 | $10.64 | 11514 |
| 2023-05-31 | 10.59 | $10.63 | 2971 |
| 2023-05-30 | 10.59 | $10.62 | 201 |
| 2023-05-26 | 10.58 | $10.62 | 101 |
| 2023-05-25 | 10.58 | $10.61 | — |
| 2023-05-24 | 10.57 | $10.61 | — |
| 2023-05-23 | 10.57 | $10.61 | — |
| 2023-05-22 | 10.57 | $10.61 | 13500 |
| 2023-05-19 | 10.56 | $10.58 | — |
| 2023-05-18 | 10.56 | $10.58 | — |
| 2023-05-17 | 10.56 | $10.58 | 11510 |
| 2023-05-16 | 10.55 | $10.57 | — |
| 2023-05-15 | 10.55 | $10.57 | — |
| 2023-05-12 | 10.55 | $10.57 | 3500 |
| 2023-05-11 | 10.55 | $10.57 | 112 |
| 2023-05-10 | 10.55 | $10.58 | 9900 |
| 2023-05-09 | 10.54 | $10.56 | — |
| 2023-05-08 | 10.54 | $10.56 | 3231 |
| 2023-05-05 | 10.54 | $10.57 | 746 |
| 2023-05-04 | 10.53 | $10.56 | — |
| 2023-05-03 | 10.53 | $10.56 | 100 |
| 2023-05-02 | 10.53 | $10.56 | 237333 |
| 2023-05-01 | 10.53 | $10.56 | 100700 |
| 2023-04-28 | 10.52 | $10.55 | 257740 |
| 2023-04-27 | 10.52 | $10.55 | 180109 |
| 2023-04-26 | 10.52 | $10.54 | 218 |
| 2023-04-25 | 10.51 | $10.55 | 3634 |
| 2023-04-24 | 10.51 | $10.54 | 132 |
| 2023-04-21 | 10.51 | $10.54 | 100 |
| 2023-04-20 | 10.50 | $10.55 | 264906 |
| 2023-04-19 | 10.50 | $10.53 | — |
| 2023-04-18 | 10.49 | $10.53 | 120502 |
| 2023-04-17 | 10.49 | $10.53 | 605 |
| 2023-04-14 | 10.49 | $10.53 | 236514 |
| 2023-04-13 | 10.48 | $10.51 | 586811 |
| 2023-04-12 | 10.48 | $10.49 | — |
| 2023-04-11 | 10.48 | $10.49 | 754 |
| 2023-04-10 | 10.48 | $10.50 | — |
| 2023-04-06 | 10.47 | $10.50 | 3205 |
| 2023-04-05 | 10.47 | $10.50 | 406 |
| 2023-04-04 | 10.47 | $10.51 | 300 |
| 2023-04-03 | 10.46 | $10.49 | — |
| 2023-03-31 | 10.46 | $10.49 | 161 |
| 2023-03-30 | 10.46 | $10.47 | 493 |
| 2023-03-29 | 10.46 | $10.47 | — |
| 2023-03-28 | 10.46 | $10.47 | 3005 |
| 2023-03-27 | 10.45 | $10.48 | — |
| 2023-03-24 | 10.45 | $10.48 | — |
| 2023-03-23 | 10.45 | $10.48 | 4000 |
| 2023-03-22 | 10.45 | $10.47 | 79170 |
| 2023-03-21 | 10.45 | $10.47 | 9528 |
| 2023-03-20 | 10.44 | $10.47 | 3185 |
| 2023-03-17 | 10.44 | $10.47 | 1901 |
| 2023-03-16 | 10.44 | $10.48 | 6777 |
| 2023-03-15 | 10.43 | $10.47 | 170689 |
| 2023-03-14 | 10.43 | $10.45 | 1803 |
| 2023-03-13 | 10.43 | $10.45 | — |
| 2023-03-10 | 10.42 | $10.45 | — |
| 2023-03-09 | 10.42 | $10.45 | 100 |
| 2023-03-08 | 10.42 | $10.45 | — |
| 2023-03-07 | 10.41 | $10.45 | 2200 |
| 2023-03-06 | 10.41 | $10.45 | 40 |
| 2023-03-03 | 10.40 | $10.45 | 1350 |
| 2023-03-02 | 10.40 | $10.46 | 1 |
| 2023-03-01 | 10.39 | $10.46 | 52953 |
| 2023-02-28 | 10.39 | $10.46 | — |
| 2023-02-27 | 10.38 | $10.46 | — |
| 2023-02-24 | 10.37 | $10.46 | 45 |
| 2023-02-23 | 10.36 | $10.46 | 7850 |
| 2023-02-22 | 10.35 | $10.39 | — |
| 2023-02-21 | 10.35 | $10.39 | 1 |
| 2023-02-17 | 10.34 | $10.39 | 1 |
| 2023-02-16 | 10.34 | $10.39 | 10657 |
| 2023-02-15 | 10.33 | $10.36 | 3661 |
| 2023-02-14 | 10.33 | $10.36 | 9292 |
| 2023-02-13 | 10.32 | $10.34 | — |
| 2023-02-10 | 10.32 | $10.34 | 162 |
| 2023-02-09 | 10.32 | $10.34 | 1083 |
| 2023-02-08 | 10.32 | $10.35 | 239 |
| 2023-02-07 | 10.32 | $10.35 | 175374 |
| 2023-02-06 | 10.31 | $10.35 | 801 |
| 2023-02-03 | 10.31 | $10.34 | 2202 |
| 2023-02-02 | 10.31 | $10.32 | — |
| 2023-02-01 | 10.30 | $10.32 | 25000 |
| 2023-01-31 | 10.30 | $10.35 | 500 |
| 2023-01-30 | 10.30 | $10.35 | — |
| 2023-01-27 | 10.29 | $10.35 | 2600 |
| 2023-01-26 | 10.29 | $10.33 | — |
| 2023-01-25 | 10.28 | $10.33 | 7918 |
| 2023-01-24 | 10.28 | $10.33 | 6898 |
| 2023-01-23 | 10.27 | $10.31 | 46 |
| 2023-01-20 | 10.27 | $10.31 | 1400 |
| 2023-01-19 | 10.26 | $10.30 | 362 |
| 2023-01-18 | 10.26 | $10.30 | 4737 |
| 2023-01-17 | 10.25 | $10.25 | 26 |
| 2023-01-13 | 10.25 | $10.25 | 71 |
| 2023-01-12 | 10.25 | $10.25 | — |
| 2023-01-11 | 10.26 | $10.25 | 12000 |
| 2023-01-10 | 10.26 | $10.30 | 50 |
| 2023-01-09 | 10.25 | $10.30 | 141 |
| 2023-01-06 | 10.25 | $10.30 | — |
| 2023-01-05 | 10.24 | $10.30 | 55436 |
| 2023-01-04 | 10.23 | $10.25 | 60 |
| 2023-01-03 | 10.23 | $10.25 | 104296 |
| 2022-12-30 | 10.23 | $10.26 | 100 |
| 2022-12-29 | 10.23 | $10.26 | — |
| 2022-12-28 | 10.23 | $10.26 | 2016 |
| 2022-12-27 | 10.22 | $10.27 | 18 |
| 2022-12-23 | 10.22 | $10.27 | 762 |
| 2022-12-22 | 10.21 | $10.26 | 18726 |
| 2022-12-21 | 10.21 | $10.24 | 3400 |
| 2022-12-20 | 10.20 | $10.24 | 1306 |
| 2022-12-19 | 10.20 | $10.22 | 3888 |
| 2022-12-16 | 10.20 | $10.21 | — |
| 2022-12-15 | 10.19 | $10.21 | — |
| 2022-12-14 | 10.19 | $10.21 | 65839 |
| 2022-12-13 | 10.19 | $10.21 | 369 |
| 2022-12-12 | 10.19 | $10.21 | 100 |
| 2022-12-09 | 10.19 | $10.21 | 100 |
| 2022-12-08 | 10.18 | $10.23 | 100 |
| 2022-12-07 | 10.18 | $10.21 | 1416 |
| 2022-12-06 | 10.18 | $10.20 | — |
| 2022-12-05 | 10.17 | $10.20 | 357 |
| 2022-12-02 | 10.17 | $10.21 | — |
| 2022-12-01 | 10.17 | $10.21 | 6900 |
| 2022-11-30 | 10.16 | $10.19 | 452 |
| 2022-11-29 | 10.16 | $10.18 | 2291 |
| 2022-11-28 | 10.16 | $10.17 | 57 |
| 2022-11-25 | 10.16 | $10.17 | — |
| 2022-11-23 | 10.15 | $10.17 | 448 |
| 2022-11-22 | 10.15 | $10.17 | 1572 |
| 2022-11-21 | 10.15 | $10.17 | 6 |
| 2022-11-18 | 10.15 | $10.17 | 236 |
| 2022-11-17 | 10.15 | $10.17 | 184 |
| 2022-11-16 | 10.14 | $10.18 | — |
| 2022-11-15 | 10.14 | $10.18 | 409 |
| 2022-11-14 | 10.14 | $10.16 | — |
| 2022-11-11 | 10.13 | $10.16 | 8215 |
| 2022-11-10 | 10.13 | $10.17 | 368 |
| 2022-11-09 | 10.13 | $10.16 | 1.2M |
| 2022-11-08 | 10.12 | $10.14 | 6101 |
| 2022-11-07 | 10.12 | $10.14 | 100 |
| 2022-11-04 | 10.12 | $10.14 | 100 |
| 2022-11-03 | 10.12 | $10.14 | — |
| 2022-11-02 | 10.11 | $10.14 | — |
| 2022-11-01 | 10.11 | $10.14 | 2670 |
| 2022-10-31 | 10.11 | $10.13 | — |
| 2022-10-28 | 10.11 | $10.13 | 1 |
| 2022-10-27 | 10.10 | $10.13 | 43946 |
| 2022-10-26 | 10.10 | $10.12 | 675 |
| 2022-10-25 | 10.10 | $10.13 | 16 |
| 2022-10-24 | 10.10 | $10.13 | 124 |
| 2022-10-21 | 10.09 | $10.13 | 68251 |
| 2022-10-20 | 10.09 | $10.11 | — |
| 2022-10-19 | 10.09 | $10.11 | 11425 |
| 2022-10-18 | 10.08 | $10.11 | 16 |
| 2022-10-17 | 10.08 | $10.11 | 16054 |
| 2022-10-14 | 10.08 | $10.10 | 3426 |
| 2022-10-13 | 10.07 | $10.09 | 460 |
| 2022-10-12 | 10.07 | $10.09 | 69950 |
| 2022-10-11 | 10.07 | $10.09 | 29817 |
| 2022-10-10 | 10.07 | $10.10 | 2500 |
| 2022-10-07 | 10.07 | $10.09 | 13084 |
| 2022-10-06 | 10.06 | $10.09 | 500 |
| 2022-10-05 | 10.06 | $10.08 | 250 |
| 2022-10-04 | 10.06 | $10.09 | 2755 |
| 2022-10-03 | 10.06 | $10.08 | 99 |
| 2022-09-30 | 10.05 | $10.08 | 5700 |
| 2022-09-29 | 10.05 | $10.07 | 1540 |
| 2022-09-28 | 10.05 | $10.07 | 5237 |
| 2022-09-27 | 10.05 | $10.07 | 189802 |
| 2022-09-26 | 10.04 | $10.07 | 19002 |
| 2022-09-23 | 10.04 | $10.07 | 10000 |
| 2022-09-22 | 10.04 | $10.06 | 11298 |
| 2022-09-21 | 10.03 | $10.06 | 3151 |
| 2022-09-20 | 10.03 | $10.06 | 292 |
| 2022-09-19 | 10.03 | $10.05 | 17380 |
| 2022-09-16 | 10.03 | $10.04 | 2 |
| 2022-09-15 | 10.02 | $10.04 | 16299 |
| 2022-09-14 | 10.02 | $10.04 | 43395 |
| 2022-09-13 | 10.02 | $10.03 | 6 |
| 2022-09-12 | 10.02 | $10.03 | 50122 |
| 2022-09-09 | 10.02 | $10.08 | 110 |
| 2022-09-08 | 10.01 | $10.03 | 1032 |
| 2022-09-07 | 10.01 | $10.03 | 1 |
| 2022-09-06 | 10.01 | $10.03 | 12800 |
| 2022-09-02 | 10.01 | $10.02 | 21431 |
| 2022-09-01 | 10.00 | $10.02 | 4 |
| 2022-08-31 | 10.00 | $10.02 | 2 |
| 2022-08-30 | 10.00 | $10.02 | 3912 |
| 2022-08-29 | 10.00 | $10.02 | 50109 |
| 2022-08-26 | 10.00 | $10.02 | 1000 |
| 2022-08-25 | 9.99 | $10.01 | 21066 |
| 2022-08-24 | 9.99 | $10.01 | 85205 |
| 2022-08-23 | 9.99 | $10.01 | — |
| 2022-08-22 | 9.99 | $10.01 | 2830 |
| 2022-08-19 | 9.99 | $10.01 | 1300 |
| 2022-08-18 | 9.98 | $10.00 | 5000 |
| 2022-08-17 | 9.98 | $10.00 | 6000 |
| 2022-08-16 | 9.98 | $10.00 | 116 |
| 2022-08-15 | 9.98 | $9.99 | 5050 |
| 2022-08-12 | 9.98 | $10.00 | 1448 |
| 2022-08-11 | 9.97 | $9.99 | 112 |
| 2022-08-10 | 9.97 | $9.98 | 559 |
| 2022-08-09 | 9.97 | $9.99 | 1 |
| 2022-08-08 | 9.97 | $9.99 | — |
| 2022-08-05 | 9.97 | $9.99 | 787 |
| 2022-08-04 | 9.97 | $9.99 | — |
| 2022-08-03 | 9.96 | $9.99 | 542 |
| 2022-08-02 | 9.96 | $9.97 | 2 |
| 2022-08-01 | 9.96 | $9.97 | 373 |
| 2022-07-29 | 9.96 | $9.98 | 1300 |
| 2022-07-28 | 9.96 | $9.96 | — |
| 2022-07-27 | 9.96 | $9.96 | 2971 |
| 2022-07-26 | 9.96 | $9.96 | — |
| 2022-07-25 | 9.96 | $9.96 | 276 |
| 2022-07-22 | 9.96 | $9.99 | 1130 |
| 2022-07-21 | 9.95 | $9.96 | 291 |
| 2022-07-20 | 9.95 | $9.99 | 1315 |
| 2022-07-19 | 9.95 | $9.97 | 584 |
| 2022-07-18 | 9.94 | $10.00 | 167 |
| 2022-07-15 | 9.94 | $9.96 | 11068 |
| 2022-07-14 | 9.94 | $9.95 | 471 |
| 2022-07-13 | 9.94 | $9.95 | 166 |
| 2022-07-12 | 9.93 | $9.95 | 317 |
| 2022-07-11 | 9.93 | $9.95 | 769 |
| 2022-07-08 | 9.93 | $9.95 | 20114 |
| 2022-07-07 | 9.93 | $9.93 | 4947 |
| 2022-07-06 | 9.93 | $9.93 | 1759 |
| 2022-07-05 | 9.93 | $9.94 | 5538 |
| 2022-07-01 | 9.93 | $9.93 | 32 |
| 2022-06-30 | 9.93 | $9.93 | 8196 |
| 2022-06-29 | 9.93 | $9.94 | 105 |
| 2022-06-28 | 9.92 | $9.94 | 1 |
| 2022-06-27 | 9.92 | $9.94 | 41260 |
| 2022-06-24 | 9.92 | $9.93 | 5377 |
| 2022-06-23 | 9.92 | $9.92 | 10628 |
| 2022-06-22 | 9.92 | $9.92 | 11060 |
| 2022-06-21 | 9.92 | $9.92 | 5 |
| 2022-06-17 | 9.92 | $9.92 | 10 |
| 2022-06-16 | 9.92 | $9.92 | 3049 |
| 2022-06-15 | 9.92 | $9.91 | 385703 |
| 2022-06-14 | 9.92 | $9.92 | 1841 |
| 2022-06-13 | 9.92 | $9.92 | 230 |
| 2022-06-10 | 9.92 | $9.94 | 100 |
| 2022-06-09 | 9.92 | $9.94 | 2080 |
| 2022-06-08 | 9.92 | $9.92 | 601 |
| 2022-06-07 | 9.91 | $9.91 | 321 |
| 2022-06-06 | 9.92 | $9.94 | 165 |
| 2022-06-03 | 9.91 | $9.92 | — |
| 2022-06-02 | 9.91 | $9.92 | 217 |
| 2022-06-01 | 9.91 | $9.92 | 7268 |
| 2022-05-31 | 9.91 | $9.92 | 3567 |
| 2022-05-27 | 9.91 | $9.91 | 6517 |
| 2022-05-26 | 9.91 | $9.91 | 9400 |
| 2022-05-25 | 9.91 | $9.94 | 250 |
| 2022-05-24 | 9.91 | $9.90 | 5475 |
| 2022-05-23 | 9.91 | $9.90 | 47 |
| 2022-05-20 | 9.91 | $9.90 | 19 |
| 2022-05-19 | 9.91 | $9.90 | 14402 |
| 2022-05-18 | 9.91 | $9.90 | 7241 |
| 2022-05-17 | 9.91 | $9.90 | 1106 |
| 2022-05-16 | 9.91 | $9.90 | 4664 |
| 2022-05-13 | 9.91 | $9.90 | 411 |
| 2022-05-12 | 9.92 | $9.91 | 9204 |
| 2022-05-11 | 9.92 | $9.91 | 13000 |
| 2022-05-10 | 9.92 | $9.92 | 12365 |
| 2022-05-09 | 9.92 | $9.92 | 19351 |
| 2022-05-06 | 9.92 | $9.93 | — |
| 2022-05-05 | 9.92 | $9.93 | — |
| 2022-05-04 | 9.92 | $9.93 | 511 |
| 2022-05-03 | 9.91 | $9.93 | 20087 |
| 2022-05-02 | 9.91 | $9.93 | 9800 |
| 2022-04-29 | 9.91 | $9.93 | 12584 |
| 2022-04-28 | 9.91 | $9.93 | 16491 |
| 2022-04-27 | 9.91 | $9.92 | 12232 |
| 2022-04-26 | 9.90 | $9.93 | 2893 |
| 2022-04-25 | 9.90 | $9.93 | 6086 |
| 2022-04-22 | 9.90 | $9.91 | — |
| 2022-04-21 | 9.90 | $9.91 | 2036 |
| 2022-04-20 | 9.90 | $9.92 | 16314 |
| 2022-04-19 | 9.90 | $9.91 | 1973 |
| 2022-04-18 | 9.89 | $9.91 | 12872 |
| 2022-04-14 | 9.89 | $9.91 | 12700 |
| 2022-04-13 | 9.89 | $9.92 | 11426 |
| 2022-04-12 | 9.89 | $9.91 | 1100 |
| 2022-04-11 | 9.89 | $9.91 | 402 |
| 2022-04-08 | 9.88 | $9.90 | 4048 |
| 2022-04-07 | 9.88 | $9.91 | 104153 |
| 2022-04-06 | 9.88 | $9.90 | 1549 |
| 2022-04-05 | 9.88 | $9.89 | 1 |
| 2022-04-04 | 9.88 | $9.89 | 1002 |
| 2022-04-01 | 9.87 | $9.89 | 32 |
| 2022-03-31 | 9.87 | $9.89 | 9606 |
| 2022-03-30 | 9.87 | $9.89 | 2470 |
| 2022-03-29 | 9.87 | $9.89 | 502795 |
| 2022-03-28 | 9.87 | $9.88 | 1576 |
| 2022-03-25 | 9.86 | $9.89 | 152463 |
| 2022-03-24 | 9.86 | $9.88 | 505 |
| 2022-03-23 | 9.86 | $9.87 | — |
| 2022-03-22 | 9.86 | $9.87 | 1031 |
| 2022-03-21 | 9.86 | $9.86 | 4808 |
| 2022-03-18 | 9.86 | $9.87 | — |
| 2022-03-17 | 9.85 | $9.87 | — |
| 2022-03-16 | 9.85 | $9.87 | 45181 |
| 2022-03-15 | 9.85 | $9.87 | 3143 |
| 2022-03-14 | 9.85 | $9.87 | 1002 |
| 2022-03-11 | 9.85 | $9.87 | 19827 |
| 2022-03-10 | 9.85 | $9.86 | 502 |
| 2022-03-09 | 9.84 | $9.86 | 2007 |
| 2022-03-08 | 9.84 | $9.86 | 1123 |
| 2022-03-07 | 9.84 | $9.86 | 1716 |
| 2022-03-04 | 9.84 | $9.86 | 1020 |
| 2022-03-03 | 9.84 | $9.85 | 20 |
| 2022-03-02 | 9.83 | $9.85 | 8031 |
| 2022-03-01 | 9.83 | $9.85 | 7113 |
| 2022-02-28 | 9.83 | $9.85 | 6468 |
| 2022-02-25 | 9.83 | $9.85 | 2198 |
| 2022-02-24 | 9.83 | $9.84 | 1 |
| 2022-02-23 | 9.82 | $9.84 | 19147 |
| 2022-02-22 | 9.82 | $9.84 | 3171 |
| 2022-02-18 | 9.82 | $9.83 | 2786 |
| 2022-02-17 | 9.82 | $9.83 | 3837 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.43
2025-07-14
Close Price
$7.68
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.43
Average
10.67
Maximum
12.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 7.43 | $7.68 | — |
| 2025-07-11 | 7.44 | $7.68 | — |
| 2025-07-10 | 7.46 | $7.68 | — |
| 2025-07-09 | 7.49 | $7.68 | — |
| 2025-07-08 | 7.53 | $7.68 | — |
| 2025-07-07 | 7.58 | $7.68 | 165 |
| 2025-07-03 | 7.65 | $7.00 | — |
| 2025-07-02 | 7.79 | $7.00 | — |
| 2025-07-01 | 7.95 | $7.00 | — |
| 2025-06-30 | 8.12 | $7.00 | — |
| 2025-06-27 | 8.31 | $7.00 | — |
| 2025-06-26 | 8.51 | $7.00 | — |
| 2025-06-25 | 8.73 | $7.00 | — |
| 2025-06-24 | 8.96 | $7.00 | — |
| 2025-06-23 | 9.20 | $7.00 | — |
| 2025-06-20 | 9.46 | $7.00 | — |
| 2025-06-18 | 9.73 | $7.00 | 286 |
| 2025-06-17 | 10.02 | $10.04 | 7540 |
| 2025-06-16 | 10.01 | $10.04 | — |
| 2025-06-13 | 10.01 | $10.04 | — |
| 2025-06-12 | 10.01 | $10.04 | — |
| 2025-06-11 | 10.00 | $10.04 | — |
| 2025-02-11 | 10.00 | $10.00 | — |
| 2025-02-10 | 10.00 | $10.00 | — |
| 2025-02-07 | 10.00 | $10.00 | — |
| 2025-02-06 | 10.00 | $10.00 | — |
| 2025-02-05 | 10.00 | $10.00 | — |
| 2025-02-04 | 10.00 | $10.00 | — |
| 2025-02-03 | 10.00 | $10.00 | — |
| 2025-01-31 | 10.00 | $10.00 | — |
| 2025-01-30 | 10.00 | $10.00 | — |
| 2025-01-29 | 10.00 | $10.00 | — |
| 2025-01-28 | 10.00 | $10.00 | — |
| 2025-01-27 | 10.00 | $10.00 | — |
| 2025-01-24 | 10.00 | $10.00 | — |
| 2025-01-23 | 10.01 | $10.00 | — |
| 2025-01-22 | 10.03 | $10.00 | — |
| 2025-01-21 | 10.06 | $10.00 | — |
| 2025-01-17 | 10.10 | $10.00 | — |
| 2025-01-16 | 10.15 | $10.00 | 7540 |
| 2025-01-15 | 10.21 | $10.00 | — |
| 2025-01-14 | 10.28 | $10.00 | — |
| 2025-01-13 | 10.37 | $10.00 | — |
| 2025-01-10 | 10.46 | $10.00 | — |
| 2025-01-08 | 10.56 | $10.00 | — |
| 2025-01-07 | 10.68 | $10.00 | — |
| 2025-01-06 | 10.80 | $10.00 | — |
| 2025-01-03 | 10.93 | $10.00 | — |
| 2025-01-02 | 11.07 | $10.00 | — |
| 2024-12-31 | 11.22 | $10.00 | — |
| 2024-12-30 | 11.38 | $10.00 | — |
| 2024-12-27 | 11.55 | $10.00 | — |
| 2024-12-26 | 11.72 | $10.00 | — |
| 2024-12-24 | 11.91 | $10.00 | 387 |
| 2024-12-23 | 12.11 | $12.06 | — |
| 2024-12-20 | 12.10 | $12.06 | 7540 |
| 2024-12-19 | 12.10 | $12.20 | — |
| 2024-12-18 | 12.08 | $12.20 | — |
| 2024-12-17 | 12.06 | $12.20 | — |
| 2024-12-16 | 12.04 | $12.20 | 6402 |
| 2024-12-13 | 12.02 | $12.20 | — |
| 2024-12-12 | 11.99 | $12.20 | — |
| 2024-12-11 | 11.97 | $12.20 | 1915 |
| 2024-12-10 | 11.94 | $12.15 | 3700 |
| 2024-12-09 | 11.91 | $12.05 | 4700 |
| 2024-12-06 | 11.90 | $11.97 | 1527 |
| 2024-12-05 | 11.88 | $11.93 | 124 |
| 2024-12-04 | 11.88 | $11.95 | — |
| 2024-12-03 | 11.87 | $11.95 | 10542 |
| 2024-12-02 | 11.85 | $11.85 | 90909 |
| 2024-11-29 | 11.85 | $11.89 | — |
| 2024-11-27 | 11.84 | $11.89 | 501 |
| 2024-11-26 | 11.84 | $11.90 | 5900 |
| 2024-11-25 | 11.83 | $11.83 | — |
| 2024-11-22 | 11.82 | $11.83 | — |
| 2024-11-21 | 11.82 | $11.83 | 13027 |
| 2024-11-20 | 11.82 | $11.99 | 216 |
| 2024-11-19 | 11.80 | $11.89 | — |
| 2024-11-18 | 11.78 | $11.89 | 1308 |
| 2024-11-15 | 11.77 | $11.90 | 362919 |
| 2024-11-14 | 11.76 | $11.79 | 7521 |
| 2024-11-13 | 11.76 | $11.74 | — |
| 2024-11-12 | 11.76 | $11.74 | 1700 |
| 2024-11-11 | 11.76 | $11.81 | 4310 |
| 2024-11-08 | 11.76 | $11.74 | 1910 |
| 2024-11-07 | 11.76 | $11.75 | 111 |
| 2024-11-06 | 11.76 | $11.78 | 315 |
| 2024-11-05 | 11.76 | $11.74 | — |
| 2024-11-04 | 11.76 | $11.74 | — |
| 2024-11-01 | 11.76 | $11.74 | 1626 |
| 2024-10-31 | 11.76 | $11.73 | 2810 |
| 2024-10-30 | 11.76 | $11.75 | — |
| 2024-10-29 | 11.76 | $11.75 | 700 |
| 2024-10-28 | 11.76 | $11.78 | — |
| 2024-10-25 | 11.76 | $11.78 | — |
| 2024-10-24 | 11.76 | $11.78 | — |
| 2024-10-23 | 11.76 | $11.78 | — |
| 2024-10-22 | 11.76 | $11.78 | 602 |
| 2024-10-21 | 11.76 | $11.77 | 146 |
| 2024-10-18 | 11.77 | $11.78 | 100 |
| 2024-10-17 | 11.77 | $11.78 | — |
| 2024-10-16 | 11.77 | $11.78 | 600 |
| 2024-10-15 | 11.77 | $11.71 | — |
| 2024-10-14 | 11.77 | $11.71 | — |
| 2024-10-11 | 11.78 | $11.71 | — |
| 2024-10-10 | 11.79 | $11.71 | — |
| 2024-10-09 | 11.80 | $11.71 | 4831 |
| 2024-10-08 | 11.81 | $11.68 | 435 |
| 2024-10-07 | 11.81 | $11.84 | — |
| 2024-10-04 | 11.81 | $11.84 | 133 |
| 2024-10-03 | 11.80 | $11.79 | — |
| 2024-10-02 | 11.80 | $11.79 | — |
| 2024-10-01 | 11.79 | $11.79 | 336 |
| 2024-09-30 | 11.78 | $11.89 | — |
| 2024-09-27 | 11.77 | $11.89 | — |
| 2024-09-26 | 11.76 | $11.89 | — |
| 2024-09-25 | 11.75 | $11.89 | — |
| 2024-09-24 | 11.73 | $11.89 | 300 |
| 2024-09-23 | 11.73 | $11.65 | 316 |
| 2024-09-20 | 11.74 | $11.68 | 223 |
| 2024-09-19 | 11.76 | $11.77 | 2200 |
| 2024-09-18 | 11.78 | $11.92 | 300 |
| 2024-09-17 | 11.78 | $11.78 | 717 |
| 2024-09-16 | 11.79 | $11.78 | 5006 |
| 2024-09-13 | 11.80 | $11.75 | 6603 |
| 2024-09-12 | 11.82 | $11.51 | 15312 |
| 2024-09-11 | 11.86 | $11.61 | — |
| 2024-09-10 | 11.89 | $11.61 | 5303 |
| 2024-09-09 | 11.93 | $11.63 | 9703 |
| 2024-09-06 | 11.96 | $11.59 | — |
| 2024-09-05 | 12.00 | $11.59 | 62285 |
| 2024-09-04 | 12.03 | $11.65 | — |
| 2024-09-03 | 12.07 | $11.65 | 9915 |
| 2024-08-30 | 12.10 | $12.38 | 1500 |
| 2024-08-29 | 12.06 | $12.05 | 502 |
| 2024-08-28 | 12.06 | $11.80 | 4408 |
| 2024-08-27 | 12.08 | $11.80 | 6000 |
| 2024-08-26 | 12.10 | $12.60 | — |
| 2024-08-23 | 12.04 | $12.60 | — |
| 2024-08-22 | 11.98 | $12.60 | — |
| 2024-08-21 | 11.91 | $12.60 | 1405 |
| 2024-08-20 | 11.84 | $11.79 | 10500 |
| 2024-08-19 | 11.85 | $11.69 | 100 |
| 2024-08-16 | 11.86 | $11.69 | 6000 |
| 2024-08-15 | 11.88 | $11.87 | 500 |
| 2024-08-14 | 11.88 | $11.87 | 8909 |
| 2024-08-13 | 11.88 | $12.45 | 200 |
| 2024-08-12 | 11.81 | $11.61 | 11546 |
| 2024-08-09 | 11.82 | $11.57 | 100 |
| 2024-08-08 | 11.84 | $11.57 | 200 |
| 2024-08-07 | 11.86 | $11.57 | 101 |
| 2024-08-06 | 11.88 | $12.09 | — |
| 2024-08-05 | 11.85 | $12.09 | — |
| 2024-08-02 | 11.81 | $12.09 | — |
| 2024-08-01 | 11.77 | $12.09 | — |
| 2024-07-31 | 11.73 | $12.09 | 407 |
| 2024-07-30 | 11.69 | $11.64 | — |
| 2024-07-29 | 11.69 | $11.64 | 703 |
| 2024-07-26 | 11.69 | $11.98 | — |
| 2024-07-25 | 11.65 | $11.98 | — |
| 2024-07-24 | 11.61 | $11.98 | 5300 |
| 2024-07-23 | 11.57 | $11.81 | — |
| 2024-07-22 | 11.54 | $11.81 | 3389 |
| 2024-07-19 | 11.51 | $11.60 | 1165 |
| 2024-07-18 | 11.50 | $11.59 | 2620 |
| 2024-07-17 | 11.49 | $11.55 | 16774 |
| 2024-07-16 | 11.49 | $10.45 | 164 |
| 2024-07-15 | 11.59 | $11.61 | 203 |
| 2024-07-12 | 11.58 | $11.65 | 2446 |
| 2024-07-11 | 11.57 | $12.30 | 3077 |
| 2024-07-10 | 11.49 | $11.58 | 1690 |
| 2024-07-08 | 11.47 | $11.54 | 3059 |
| 2024-07-05 | 11.46 | $11.56 | 200256 |
| 2024-07-02 | 11.45 | $11.54 | 190 |
| 2024-06-27 | 11.44 | $11.53 | 111084 |
| 2024-06-13 | 11.43 | $11.44 | 3331 |
| 2024-06-12 | 11.43 | $11.44 | 1501 |
| 2024-06-10 | 11.43 | $11.43 | 300 |
| 2024-06-06 | 11.43 | $11.44 | — |
| 2024-06-05 | 11.42 | $11.44 | — |
| 2024-06-04 | 11.42 | $11.44 | — |
| 2024-06-03 | 11.41 | $11.44 | — |
| 2024-05-31 | 11.41 | $11.44 | — |
| 2024-05-28 | 11.40 | $11.44 | — |
| 2024-05-24 | 11.40 | $11.44 | — |
| 2024-05-23 | 11.39 | $11.44 | — |
| 2024-05-22 | 11.38 | $11.44 | 4487 |
| 2024-05-13 | 11.38 | $11.40 | 67 |
| 2024-05-10 | 11.37 | $11.40 | 115 |
| 2024-05-09 | 11.37 | $11.38 | 9216 |
| 2024-05-08 | 11.36 | $11.42 | 12293 |
| 2024-05-07 | 11.35 | $11.44 | 517 |
| 2024-05-02 | 11.34 | $11.38 | 6991 |
| 2024-05-01 | 11.34 | $11.37 | 125 |
| 2024-04-30 | 11.33 | $11.37 | 100 |
| 2024-04-23 | 11.33 | $11.37 | 29174 |
| 2024-04-18 | 11.32 | $11.34 | 9295 |
| 2024-04-16 | 11.32 | $11.34 | 242 |
| 2024-04-15 | 11.32 | $11.34 | 4234 |
| 2024-04-12 | 11.31 | $11.34 | 73292 |
| 2024-04-10 | 11.31 | $11.33 | 461 |
| 2024-04-04 | 11.30 | $11.33 | 38 |
| 2024-04-03 | 11.30 | $11.33 | 96 |
| 2024-03-27 | 11.30 | $11.33 | 492 |
| 2024-03-26 | 11.29 | $11.31 | 276 |
| 2024-03-22 | 11.29 | $11.30 | 63296 |
| 2024-03-21 | 11.29 | $11.30 | 4121 |
| 2024-03-20 | 11.28 | $11.31 | 62635 |
| 2024-03-19 | 11.28 | $11.32 | 31300 |
| 2024-03-15 | 11.27 | $11.31 | 51538 |
| 2024-03-14 | 11.27 | $11.29 | 25533 |
| 2024-03-12 | 11.26 | $11.28 | 127 |
| 2024-03-11 | 11.26 | $11.28 | 1 |
| 2024-03-08 | 11.26 | $11.28 | 29322 |
| 2024-03-07 | 11.26 | $11.28 | 37174 |
| 2024-03-04 | 11.25 | $11.27 | 254 |
| 2024-02-29 | 11.25 | $11.27 | 160308 |
| 2024-02-27 | 11.25 | $11.26 | — |
| 2024-02-26 | 11.25 | $11.26 | — |
| 2024-02-23 | 11.24 | $11.26 | 100 |
| 2024-02-22 | 11.24 | $11.26 | 13887 |
| 2024-02-21 | 11.24 | $11.26 | 13663 |
| 2024-02-20 | 11.23 | $11.25 | 12124 |
| 2024-02-16 | 11.23 | $11.24 | — |
| 2024-02-15 | 11.23 | $11.24 | — |
| 2024-02-14 | 11.23 | $11.24 | 460 |
| 2024-02-13 | 11.23 | $11.24 | 51049 |
| 2024-02-12 | 11.23 | $11.22 | 3826 |
| 2024-02-09 | 11.23 | $11.24 | — |
| 2024-02-08 | 11.22 | $11.24 | — |
| 2024-02-07 | 11.22 | $11.24 | 4867 |
| 2024-02-06 | 11.22 | $11.23 | 3000 |
| 2024-02-05 | 11.22 | $11.23 | 3003 |
| 2024-02-02 | 11.22 | $11.23 | 100511 |
| 2024-02-01 | 11.21 | $11.22 | 4946 |
| 2024-01-31 | 11.21 | $11.22 | 1000 |
| 2024-01-30 | 11.21 | $11.22 | 100153 |
| 2024-01-29 | 11.21 | $11.22 | 20921 |
| 2024-01-26 | 11.21 | $11.22 | 1.7M |
| 2024-01-25 | 11.21 | $11.22 | 31966 |
| 2024-01-24 | 11.20 | $11.23 | 3856 |
| 2024-01-23 | 11.20 | $11.23 | 11061 |
| 2024-01-22 | 11.20 | $11.20 | 28665 |
| 2024-01-19 | 11.20 | $11.20 | 7598 |
| 2024-01-18 | 11.20 | $11.20 | — |
| 2024-01-17 | 11.19 | $11.20 | — |
| 2024-01-16 | 11.19 | $11.20 | 12600 |
| 2024-01-12 | 11.19 | $11.20 | — |
| 2024-01-11 | 11.19 | $11.20 | — |
| 2024-01-10 | 11.19 | $11.20 | 199 |
| 2024-01-09 | 11.19 | $11.20 | 4039 |
| 2024-01-08 | 11.19 | $11.20 | 686455 |
| 2024-01-05 | 11.18 | $11.18 | 1410 |
| 2024-01-04 | 11.19 | $11.19 | — |
| 2024-01-03 | 11.18 | $11.19 | — |
| 2024-01-02 | 11.18 | $11.19 | — |
| 2023-12-29 | 11.18 | $11.19 | — |
| 2023-12-28 | 11.18 | $11.19 | — |
| 2023-12-27 | 11.18 | $11.19 | 700 |
| 2023-12-26 | 11.18 | $11.19 | 1001 |
| 2023-12-22 | 11.18 | $11.16 | 3508 |
| 2023-12-21 | 11.18 | $11.18 | 12348 |
| 2023-12-20 | 11.18 | $11.19 | 2000 |
| 2023-12-19 | 11.17 | $11.18 | 21800 |
| 2023-12-18 | 11.17 | $11.18 | 579 |
| 2023-12-15 | 11.17 | $11.18 | 2212 |
| 2023-12-14 | 11.17 | $11.18 | — |
| 2023-12-13 | 11.17 | $11.18 | 13722 |
| 2023-12-12 | 11.17 | $11.18 | 970 |
| 2023-12-11 | 11.17 | $11.18 | 191 |
| 2023-12-08 | 11.16 | $11.19 | 214 |
| 2023-12-07 | 11.16 | $11.17 | — |
| 2023-12-06 | 11.16 | $11.17 | 107653 |
| 2023-12-05 | 11.16 | $11.16 | 9959 |
| 2023-12-04 | 11.16 | $11.16 | — |
| 2023-12-01 | 11.15 | $11.16 | — |
| 2023-11-30 | 11.15 | $11.16 | 200 |
| 2023-11-29 | 11.15 | $11.16 | — |
| 2023-11-28 | 11.15 | $11.16 | — |
| 2023-11-27 | 11.15 | $11.16 | 11279 |
| 2023-11-24 | 11.15 | $11.17 | 9878 |
| 2023-11-22 | 11.14 | $11.15 | 12274 |
| 2023-11-21 | 11.14 | $11.15 | 1047 |
| 2023-11-20 | 11.14 | $11.16 | 500 |
| 2023-11-17 | 11.13 | $11.16 | 3348 |
| 2023-11-16 | 11.13 | $11.15 | 22238 |
| 2023-11-15 | 11.12 | $11.15 | — |
| 2023-11-14 | 11.12 | $11.15 | 18109 |
| 2023-11-13 | 11.11 | $11.15 | 18754 |
| 2023-11-10 | 11.11 | $11.12 | 20183 |
| 2023-11-09 | 11.11 | $11.13 | 16018 |
| 2023-11-08 | 11.10 | $11.12 | 2063 |
| 2023-11-07 | 11.10 | $11.12 | 172144 |
| 2023-11-06 | 11.09 | $11.13 | 13821 |
| 2023-11-03 | 11.09 | $11.19 | 680 |
| 2023-11-02 | 11.08 | $11.10 | 110997 |
| 2023-11-01 | 11.08 | $11.09 | — |
| 2023-10-31 | 11.07 | $11.09 | 2972 |
| 2023-10-30 | 11.07 | $11.09 | 131 |
| 2023-10-27 | 11.07 | $11.09 | 166 |
| 2023-10-26 | 11.06 | $11.07 | 400 |
| 2023-10-25 | 11.06 | $11.07 | — |
| 2023-10-24 | 11.06 | $11.07 | — |
| 2023-10-23 | 11.06 | $11.07 | — |
| 2023-10-20 | 11.06 | $11.07 | — |
| 2023-10-19 | 11.06 | $11.07 | — |
| 2023-10-18 | 11.05 | $11.07 | 78375 |
| 2023-10-17 | 11.05 | $11.07 | 1200 |
| 2023-10-16 | 11.05 | $11.06 | 16267 |
| 2023-10-13 | 11.05 | $11.06 | — |
| 2023-10-12 | 11.05 | $11.06 | — |
| 2023-10-11 | 11.05 | $11.06 | — |
| 2023-10-10 | 11.04 | $11.06 | 1100 |
| 2023-10-09 | 11.04 | $11.05 | — |
| 2023-10-06 | 11.04 | $11.05 | — |
| 2023-10-05 | 11.04 | $11.05 | — |
| 2023-10-04 | 11.04 | $11.05 | 87760 |
| 2023-10-03 | 11.03 | $11.03 | — |
| 2023-10-02 | 11.03 | $11.03 | 17895 |
| 2023-09-29 | 11.03 | $11.04 | — |
| 2023-09-28 | 11.03 | $11.04 | — |
| 2023-09-27 | 11.03 | $11.04 | — |
| 2023-09-26 | 11.03 | $11.04 | 875 |
| 2023-09-25 | 11.03 | $11.05 | — |
| 2023-09-22 | 11.02 | $11.05 | — |
| 2023-09-21 | 11.02 | $11.05 | 78205 |
| 2023-09-20 | 11.02 | $11.05 | 188934 |
| 2023-09-19 | 11.02 | $11.04 | 4064 |
| 2023-09-18 | 11.02 | $11.03 | 7540 |
| 2023-09-15 | 11.02 | $11.03 | 7599 |
| 2023-09-14 | 11.02 | $11.03 | 150004 |
| 2023-09-13 | 11.02 | $11.03 | — |
| 2023-09-12 | 11.02 | $11.03 | 271693 |
| 2023-09-11 | 11.02 | $11.02 | 216669 |
| 2023-09-08 | 11.02 | $10.91 | — |
| 2023-09-07 | 11.03 | $10.91 | 205 |
| 2023-09-06 | 11.04 | $10.89 | 100 |
| 2023-09-05 | 11.06 | $11.07 | — |
| 2023-09-01 | 11.05 | $11.07 | — |
| 2023-08-31 | 11.05 | $11.07 | — |
| 2023-08-30 | 11.04 | $11.07 | — |
| 2023-08-29 | 11.03 | $11.07 | — |
| 2023-08-28 | 11.02 | $11.07 | 106 |
| 2023-08-25 | 11.01 | $11.08 | — |
| 2023-08-24 | 11.00 | $11.08 | 102 |
| 2023-08-23 | 10.98 | $11.10 | — |
| 2023-08-22 | 10.96 | $11.10 | — |
| 2023-08-21 | 10.94 | $11.10 | 100 |
| 2023-08-18 | 10.92 | $11.10 | 171 |
| 2023-08-17 | 10.90 | $10.97 | — |
| 2023-08-16 | 10.89 | $10.97 | — |
| 2023-08-15 | 10.88 | $10.97 | — |
| 2023-08-14 | 10.86 | $10.97 | 162115 |
| 2023-08-11 | 10.85 | $10.92 | 206 |
| 2023-08-10 | 10.84 | $10.94 | 921 |
| 2023-08-09 | 10.82 | $10.84 | 3535 |
| 2023-08-08 | 10.82 | $11.00 | — |
| 2023-08-07 | 10.80 | $11.00 | 107 |
| 2023-08-04 | 10.77 | $10.78 | — |
| 2023-08-03 | 10.77 | $10.78 | 300 |
| 2023-08-02 | 10.77 | $10.78 | 100 |
| 2023-08-01 | 10.77 | $10.78 | 4377 |
| 2023-07-31 | 10.77 | $10.74 | 637 |
| 2023-07-28 | 10.77 | $10.81 | 966 |
| 2023-07-27 | 10.76 | $10.80 | 3664 |
| 2023-07-26 | 10.76 | $10.79 | 3431 |
| 2023-07-25 | 10.76 | $10.78 | 23166 |
| 2023-07-24 | 10.75 | $10.79 | 107 |
| 2023-07-21 | 10.75 | $10.76 | 295 |
| 2023-07-20 | 10.75 | $10.76 | 594 |
| 2023-07-19 | 10.74 | $10.76 | — |
| 2023-07-18 | 10.74 | $10.76 | 223 |
| 2023-07-17 | 10.74 | $10.75 | — |
| 2023-07-14 | 10.74 | $10.75 | 6593 |
| 2023-07-13 | 10.73 | $10.74 | — |
| 2023-07-12 | 10.73 | $10.74 | 45761 |
| 2023-07-11 | 10.73 | $10.72 | 113 |
| 2023-07-10 | 10.73 | $10.76 | 200 |
| 2023-07-07 | 10.73 | $10.76 | 48007 |
| 2023-07-06 | 10.72 | $10.76 | 112354 |
| 2023-07-05 | 10.71 | $10.78 | 288397 |
| 2023-07-03 | 10.71 | $10.74 | 801 |
| 2023-06-30 | 10.70 | $10.73 | 200 |
| 2023-06-29 | 10.70 | $10.73 | 11200 |
| 2023-06-28 | 10.69 | $10.72 | 140000 |
| 2023-06-27 | 10.69 | $10.70 | 6524 |
| 2023-06-26 | 10.68 | $10.70 | — |
| 2023-06-23 | 10.68 | $10.70 | 1700 |
| 2023-06-22 | 10.68 | $10.70 | 100 |
| 2023-06-21 | 10.67 | $10.70 | 2450 |
| 2023-06-20 | 10.67 | $10.70 | — |
| 2023-06-16 | 10.66 | $10.70 | — |
| 2023-06-15 | 10.66 | $10.70 | 10448 |
| 2023-06-14 | 10.65 | $10.68 | 5200 |
| 2023-06-13 | 10.65 | $10.68 | 5206 |
| 2023-06-12 | 10.64 | $10.64 | 2867 |
| 2023-06-09 | 10.64 | $10.68 | — |
| 2023-06-08 | 10.63 | $10.68 | 201 |
| 2023-06-07 | 10.63 | $10.67 | — |
| 2023-06-06 | 10.62 | $10.67 | 10600 |
| 2023-06-05 | 10.61 | $10.66 | 5393 |
| 2023-06-02 | 10.61 | $10.64 | 362 |
| 2023-06-01 | 10.60 | $10.64 | 11514 |
| 2023-05-31 | 10.60 | $10.63 | 2971 |
| 2023-05-30 | 10.59 | $10.62 | 201 |
| 2023-05-26 | 10.59 | $10.62 | 101 |
| 2023-05-25 | 10.59 | $10.61 | — |
| 2023-05-24 | 10.58 | $10.61 | — |
| 2023-05-23 | 10.58 | $10.61 | — |
| 2023-05-22 | 10.57 | $10.61 | 13500 |
| 2023-05-19 | 10.57 | $10.58 | — |
| 2023-05-18 | 10.57 | $10.58 | — |
| 2023-05-17 | 10.57 | $10.58 | 11510 |
| 2023-05-16 | 10.56 | $10.57 | — |
| 2023-05-15 | 10.56 | $10.57 | — |
| 2023-05-12 | 10.56 | $10.57 | 3500 |
| 2023-05-11 | 10.56 | $10.57 | 112 |
| 2023-05-10 | 10.56 | $10.58 | 9900 |
| 2023-05-09 | 10.55 | $10.56 | — |
| 2023-05-08 | 10.55 | $10.56 | 3231 |
| 2023-05-05 | 10.55 | $10.57 | 746 |
| 2023-05-04 | 10.55 | $10.56 | — |
| 2023-05-03 | 10.54 | $10.56 | 100 |
| 2023-05-02 | 10.54 | $10.56 | 237333 |
| 2023-05-01 | 10.54 | $10.56 | 100700 |
| 2023-04-28 | 10.53 | $10.55 | 257740 |
| 2023-04-27 | 10.53 | $10.55 | 180109 |
| 2023-04-26 | 10.52 | $10.54 | 218 |
| 2023-04-25 | 10.52 | $10.55 | 3634 |
| 2023-04-24 | 10.52 | $10.54 | 132 |
| 2023-04-21 | 10.51 | $10.54 | 100 |
| 2023-04-20 | 10.51 | $10.55 | 264906 |
| 2023-04-19 | 10.50 | $10.53 | — |
| 2023-04-18 | 10.50 | $10.53 | 120502 |
| 2023-04-17 | 10.50 | $10.53 | 605 |
| 2023-04-14 | 10.49 | $10.53 | 236514 |
| 2023-04-13 | 10.49 | $10.51 | 586811 |
| 2023-04-12 | 10.49 | $10.49 | — |
| 2023-04-11 | 10.48 | $10.49 | 754 |
| 2023-04-10 | 10.48 | $10.50 | — |
| 2023-04-06 | 10.48 | $10.50 | 3205 |
| 2023-04-05 | 10.48 | $10.50 | 406 |
| 2023-04-04 | 10.48 | $10.51 | 300 |
| 2023-04-03 | 10.47 | $10.49 | — |
| 2023-03-31 | 10.47 | $10.49 | 161 |
| 2023-03-30 | 10.47 | $10.47 | 493 |
| 2023-03-29 | 10.47 | $10.47 | — |
| 2023-03-28 | 10.47 | $10.47 | 3005 |
| 2023-03-27 | 10.47 | $10.48 | — |
| 2023-03-24 | 10.46 | $10.48 | — |
| 2023-03-23 | 10.46 | $10.48 | 4000 |
| 2023-03-22 | 10.46 | $10.47 | 79170 |
| 2023-03-21 | 10.46 | $10.47 | 9528 |
| 2023-03-20 | 10.46 | $10.47 | 3185 |
| 2023-03-17 | 10.46 | $10.47 | 1901 |
| 2023-03-16 | 10.45 | $10.48 | 6777 |
| 2023-03-15 | 10.45 | $10.47 | 170689 |
| 2023-03-14 | 10.45 | $10.45 | 1803 |
| 2023-03-13 | 10.44 | $10.45 | — |
| 2023-03-10 | 10.44 | $10.45 | — |
| 2023-03-09 | 10.44 | $10.45 | 100 |
| 2023-03-08 | 10.43 | $10.45 | — |
| 2023-03-07 | 10.43 | $10.45 | 2200 |
| 2023-03-06 | 10.43 | $10.45 | 40 |
| 2023-03-03 | 10.42 | $10.45 | 1350 |
| 2023-03-02 | 10.41 | $10.46 | 1 |
| 2023-03-01 | 10.41 | $10.46 | 52953 |
| 2023-02-28 | 10.40 | $10.46 | — |
| 2023-02-27 | 10.39 | $10.46 | — |
| 2023-02-24 | 10.38 | $10.46 | 45 |
| 2023-02-23 | 10.37 | $10.46 | 7850 |
| 2023-02-22 | 10.36 | $10.39 | — |
| 2023-02-21 | 10.36 | $10.39 | 1 |
| 2023-02-17 | 10.35 | $10.39 | 1 |
| 2023-02-16 | 10.35 | $10.39 | 10657 |
| 2023-02-15 | 10.34 | $10.36 | 3661 |
| 2023-02-14 | 10.34 | $10.36 | 9292 |
| 2023-02-13 | 10.34 | $10.34 | — |
| 2023-02-10 | 10.34 | $10.34 | 162 |
| 2023-02-09 | 10.33 | $10.34 | 1083 |
| 2023-02-08 | 10.33 | $10.35 | 239 |
| 2023-02-07 | 10.33 | $10.35 | 175374 |
| 2023-02-06 | 10.32 | $10.35 | 801 |
| 2023-02-03 | 10.32 | $10.34 | 2202 |
| 2023-02-02 | 10.32 | $10.32 | — |
| 2023-02-01 | 10.31 | $10.32 | 25000 |
| 2023-01-31 | 10.31 | $10.35 | 500 |
| 2023-01-30 | 10.31 | $10.35 | — |
| 2023-01-27 | 10.30 | $10.35 | 2600 |
| 2023-01-26 | 10.29 | $10.33 | — |
| 2023-01-25 | 10.29 | $10.33 | 7918 |
| 2023-01-24 | 10.29 | $10.33 | 6898 |
| 2023-01-23 | 10.28 | $10.31 | 46 |
| 2023-01-20 | 10.28 | $10.31 | 1400 |
| 2023-01-19 | 10.27 | $10.30 | 362 |
| 2023-01-18 | 10.27 | $10.30 | 4737 |
| 2023-01-17 | 10.27 | $10.25 | 26 |
| 2023-01-13 | 10.27 | $10.25 | 71 |
| 2023-01-12 | 10.27 | $10.25 | — |
| 2023-01-11 | 10.27 | $10.25 | 12000 |
| 2023-01-10 | 10.27 | $10.30 | 50 |
| 2023-01-09 | 10.26 | $10.30 | 141 |
| 2023-01-06 | 10.26 | $10.30 | — |
| 2023-01-05 | 10.25 | $10.30 | 55436 |
| 2023-01-04 | 10.25 | $10.25 | 60 |
| 2023-01-03 | 10.24 | $10.25 | 104296 |
| 2022-12-30 | 10.24 | $10.26 | 100 |
| 2022-12-29 | 10.24 | $10.26 | — |
| 2022-12-28 | 10.23 | $10.26 | 2016 |
| 2022-12-27 | 10.23 | $10.27 | 18 |
| 2022-12-23 | 10.23 | $10.27 | 762 |
| 2022-12-22 | 10.22 | $10.26 | 18726 |
| 2022-12-21 | 10.21 | $10.24 | 3400 |
| 2022-12-20 | 10.21 | $10.24 | 1306 |
| 2022-12-19 | 10.21 | $10.22 | 3888 |
| 2022-12-16 | 10.20 | $10.21 | — |
| 2022-12-15 | 10.20 | $10.21 | — |
| 2022-12-14 | 10.20 | $10.21 | 65839 |
| 2022-12-13 | 10.20 | $10.21 | 369 |
| 2022-12-12 | 10.20 | $10.21 | 100 |
| 2022-12-09 | 10.19 | $10.21 | 100 |
| 2022-12-08 | 10.19 | $10.23 | 100 |
| 2022-12-07 | 10.19 | $10.21 | 1416 |
| 2022-12-06 | 10.18 | $10.20 | — |
| 2022-12-05 | 10.18 | $10.20 | 357 |
| 2022-12-02 | 10.18 | $10.21 | — |
| 2022-12-01 | 10.18 | $10.21 | 6900 |
| 2022-11-30 | 10.17 | $10.19 | 452 |
| 2022-11-29 | 10.17 | $10.18 | 2291 |
| 2022-11-28 | 10.17 | $10.17 | 57 |
| 2022-11-25 | 10.16 | $10.17 | — |
| 2022-11-23 | 10.16 | $10.17 | 448 |
| 2022-11-22 | 10.16 | $10.17 | 1572 |
| 2022-11-21 | 10.16 | $10.17 | 6 |
| 2022-11-18 | 10.16 | $10.17 | 236 |
| 2022-11-17 | 10.16 | $10.17 | 184 |
| 2022-11-16 | 10.15 | $10.18 | — |
| 2022-11-15 | 10.15 | $10.18 | 409 |
| 2022-11-14 | 10.14 | $10.16 | — |
| 2022-11-11 | 10.14 | $10.16 | 8215 |
| 2022-11-10 | 10.14 | $10.17 | 368 |
| 2022-11-09 | 10.13 | $10.16 | 1.2M |
| 2022-11-08 | 10.13 | $10.14 | 6101 |
| 2022-11-07 | 10.13 | $10.14 | 100 |
| 2022-11-04 | 10.13 | $10.14 | 100 |
| 2022-11-03 | 10.13 | $10.14 | — |
| 2022-11-02 | 10.12 | $10.14 | — |
| 2022-11-01 | 10.12 | $10.14 | 2670 |
| 2022-10-31 | 10.12 | $10.13 | — |
| 2022-10-28 | 10.11 | $10.13 | 1 |
| 2022-10-27 | 10.11 | $10.13 | 43946 |
| 2022-10-26 | 10.11 | $10.12 | 675 |
| 2022-10-25 | 10.11 | $10.13 | 16 |
| 2022-10-24 | 10.10 | $10.13 | 124 |
| 2022-10-21 | 10.10 | $10.13 | 68251 |
| 2022-10-20 | 10.10 | $10.11 | — |
| 2022-10-19 | 10.09 | $10.11 | 11425 |
| 2022-10-18 | 10.09 | $10.11 | 16 |
| 2022-10-17 | 10.09 | $10.11 | 16054 |
| 2022-10-14 | 10.09 | $10.10 | 3426 |
| 2022-10-13 | 10.08 | $10.09 | 460 |
| 2022-10-12 | 10.08 | $10.09 | 69950 |
| 2022-10-11 | 10.08 | $10.09 | 29817 |
| 2022-10-10 | 10.08 | $10.10 | 2500 |
| 2022-10-07 | 10.07 | $10.09 | 13084 |
| 2022-10-06 | 10.07 | $10.09 | 500 |
| 2022-10-05 | 10.07 | $10.08 | 250 |
| 2022-10-04 | 10.07 | $10.09 | 2755 |
| 2022-10-03 | 10.06 | $10.08 | 99 |
| 2022-09-30 | 10.06 | $10.08 | 5700 |
| 2022-09-29 | 10.06 | $10.07 | 1540 |
| 2022-09-28 | 10.05 | $10.07 | 5237 |
| 2022-09-27 | 10.05 | $10.07 | 189802 |
| 2022-09-26 | 10.05 | $10.07 | 19002 |
| 2022-09-23 | 10.05 | $10.07 | 10000 |
| 2022-09-22 | 10.04 | $10.06 | 11298 |
| 2022-09-21 | 10.04 | $10.06 | 3151 |
| 2022-09-20 | 10.04 | $10.06 | 292 |
| 2022-09-19 | 10.03 | $10.05 | 17380 |
| 2022-09-16 | 10.03 | $10.04 | 2 |
| 2022-09-15 | 10.03 | $10.04 | 16299 |
| 2022-09-14 | 10.03 | $10.04 | 43395 |
| 2022-09-13 | 10.03 | $10.03 | 6 |
| 2022-09-12 | 10.03 | $10.03 | 50122 |
| 2022-09-09 | 10.02 | $10.08 | 110 |
| 2022-09-08 | 10.02 | $10.03 | 1032 |
| 2022-09-07 | 10.02 | $10.03 | 1 |
| 2022-09-06 | 10.01 | $10.03 | 12800 |
| 2022-09-02 | 10.01 | $10.02 | 21431 |
| 2022-09-01 | 10.01 | $10.02 | 4 |
| 2022-08-31 | 10.01 | $10.02 | 2 |
| 2022-08-30 | 10.01 | $10.02 | 3912 |
| 2022-08-29 | 10.00 | $10.02 | 50109 |
| 2022-08-26 | 10.00 | $10.02 | 1000 |
| 2022-08-25 | 10.00 | $10.01 | 21066 |
| 2022-08-24 | 10.00 | $10.01 | 85205 |
| 2022-08-23 | 10.00 | $10.01 | — |
| 2022-08-22 | 9.99 | $10.01 | 2830 |
| 2022-08-19 | 9.99 | $10.01 | 1300 |
| 2022-08-18 | 9.99 | $10.00 | 5000 |
| 2022-08-17 | 9.99 | $10.00 | 6000 |
| 2022-08-16 | 9.99 | $10.00 | 116 |
| 2022-08-15 | 9.98 | $9.99 | 5050 |
| 2022-08-12 | 9.98 | $10.00 | 1448 |
| 2022-08-11 | 9.98 | $9.99 | 112 |
| 2022-08-10 | 9.98 | $9.98 | 559 |
| 2022-08-09 | 9.98 | $9.99 | 1 |
| 2022-08-08 | 9.98 | $9.99 | — |
| 2022-08-05 | 9.97 | $9.99 | 787 |
| 2022-08-04 | 9.97 | $9.99 | — |
| 2022-08-03 | 9.97 | $9.99 | 542 |
| 2022-08-02 | 9.97 | $9.97 | 2 |
| 2022-08-01 | 9.97 | $9.97 | 373 |
| 2022-07-29 | 9.97 | $9.98 | 1300 |
| 2022-07-28 | 9.96 | $9.96 | — |
| 2022-07-27 | 9.96 | $9.96 | 2971 |
| 2022-07-26 | 9.96 | $9.96 | — |
| 2022-07-25 | 9.96 | $9.96 | 276 |
| 2022-07-22 | 9.96 | $9.99 | 1130 |
| 2022-07-21 | 9.96 | $9.96 | 291 |
| 2022-07-20 | 9.96 | $9.99 | 1315 |
| 2022-07-19 | 9.95 | $9.97 | 584 |
| 2022-07-18 | 9.95 | $10.00 | 167 |
| 2022-07-15 | 9.94 | $9.96 | 11068 |
| 2022-07-14 | 9.94 | $9.95 | 471 |
| 2022-07-13 | 9.94 | $9.95 | 166 |
| 2022-07-12 | 9.94 | $9.95 | 317 |
| 2022-07-11 | 9.93 | $9.95 | 769 |
| 2022-07-08 | 9.93 | $9.95 | 20114 |
| 2022-07-07 | 9.93 | $9.93 | 4947 |
| 2022-07-06 | 9.93 | $9.93 | 1759 |
| 2022-07-05 | 9.93 | $9.94 | 5538 |
| 2022-07-01 | 9.93 | $9.93 | 32 |
| 2022-06-30 | 9.93 | $9.93 | 8196 |
| 2022-06-29 | 9.93 | $9.94 | 105 |
| 2022-06-28 | 9.93 | $9.94 | 1 |
| 2022-06-27 | 9.92 | $9.94 | 41260 |
| 2022-06-24 | 9.92 | $9.93 | 5377 |
| 2022-06-23 | 9.92 | $9.92 | 10628 |
| 2022-06-22 | 9.92 | $9.92 | 11060 |
| 2022-06-21 | 9.92 | $9.92 | 5 |
| 2022-06-17 | 9.92 | $9.92 | 10 |
| 2022-06-16 | 9.92 | $9.92 | 3049 |
| 2022-06-15 | 9.92 | $9.91 | 385703 |
| 2022-06-14 | 9.92 | $9.92 | 1841 |
| 2022-06-13 | 9.92 | $9.92 | 230 |
| 2022-06-10 | 9.92 | $9.94 | 100 |
| 2022-06-09 | 9.92 | $9.94 | 2080 |
| 2022-06-08 | 9.91 | $9.92 | 601 |
| 2022-06-07 | 9.91 | $9.91 | 321 |
| 2022-06-06 | 9.91 | $9.94 | 165 |
| 2022-06-03 | 9.91 | $9.92 | — |
| 2022-06-02 | 9.91 | $9.92 | 217 |
| 2022-06-01 | 9.91 | $9.92 | 7268 |
| 2022-05-31 | 9.91 | $9.92 | 3567 |
| 2022-05-27 | 9.91 | $9.91 | 6517 |
| 2022-05-26 | 9.91 | $9.91 | 9400 |
| 2022-05-25 | 9.91 | $9.94 | 250 |
| 2022-05-24 | 9.91 | $9.90 | 5475 |
| 2022-05-23 | 9.91 | $9.90 | 47 |
| 2022-05-20 | 9.91 | $9.90 | 19 |
| 2022-05-19 | 9.91 | $9.90 | 14402 |
| 2022-05-18 | 9.91 | $9.90 | 7241 |
| 2022-05-17 | 9.92 | $9.90 | 1106 |
| 2022-05-16 | 9.92 | $9.90 | 4664 |
| 2022-05-13 | 9.92 | $9.90 | 411 |
| 2022-05-12 | 9.92 | $9.91 | 9204 |
| 2022-05-11 | 9.92 | $9.91 | 13000 |
| 2022-05-10 | 9.92 | $9.92 | 12365 |
| 2022-05-09 | 9.92 | $9.92 | 19351 |
| 2022-05-06 | 9.92 | $9.93 | — |
| 2022-05-05 | 9.92 | $9.93 | — |
| 2022-05-04 | 9.92 | $9.93 | 511 |
| 2022-05-03 | 9.92 | $9.93 | 20087 |
| 2022-05-02 | 9.92 | $9.93 | 9800 |
| 2022-04-29 | 9.92 | $9.93 | 12584 |
| 2022-04-28 | 9.91 | $9.93 | 16491 |
| 2022-04-27 | 9.91 | $9.92 | 12232 |
| 2022-04-26 | 9.91 | $9.93 | 2893 |
| 2022-04-25 | 9.91 | $9.93 | 6086 |
| 2022-04-22 | 9.91 | $9.91 | — |
| 2022-04-21 | 9.91 | $9.91 | 2036 |
| 2022-04-20 | 9.90 | $9.92 | 16314 |
| 2022-04-19 | 9.90 | $9.91 | 1973 |
| 2022-04-18 | 9.90 | $9.91 | 12872 |
| 2022-04-14 | 9.90 | $9.91 | 12700 |
| 2022-04-13 | 9.90 | $9.92 | 11426 |
| 2022-04-12 | 9.89 | $9.91 | 1100 |
| 2022-04-11 | 9.89 | $9.91 | 402 |
| 2022-04-08 | 9.89 | $9.90 | 4048 |
| 2022-04-07 | 9.89 | $9.91 | 104153 |
| 2022-04-06 | 9.88 | $9.90 | 1549 |
| 2022-04-05 | 9.88 | $9.89 | 1 |
| 2022-04-04 | 9.88 | $9.89 | 1002 |
| 2022-04-01 | 9.88 | $9.89 | 32 |
| 2022-03-31 | 9.88 | $9.89 | 9606 |
| 2022-03-30 | 9.88 | $9.89 | 2470 |
| 2022-03-29 | 9.87 | $9.89 | 502795 |
| 2022-03-28 | 9.87 | $9.88 | 1576 |
| 2022-03-25 | 9.87 | $9.89 | 152463 |
| 2022-03-24 | 9.87 | $9.88 | 505 |
| 2022-03-23 | 9.87 | $9.87 | — |
| 2022-03-22 | 9.86 | $9.87 | 1031 |
| 2022-03-21 | 9.86 | $9.86 | 4808 |
| 2022-03-18 | 9.86 | $9.87 | — |
| 2022-03-17 | 9.86 | $9.87 | — |
| 2022-03-16 | 9.86 | $9.87 | 45181 |
| 2022-03-15 | 9.86 | $9.87 | 3143 |
| 2022-03-14 | 9.86 | $9.87 | 1002 |
| 2022-03-11 | 9.85 | $9.87 | 19827 |
| 2022-03-10 | 9.85 | $9.86 | 502 |
| 2022-03-09 | 9.85 | $9.86 | 2007 |
| 2022-03-08 | 9.85 | $9.86 | 1123 |
| 2022-03-07 | 9.84 | $9.86 | 1716 |
| 2022-03-04 | 9.84 | $9.86 | 1020 |
| 2022-03-03 | 9.84 | $9.85 | 20 |
| 2022-03-02 | 9.84 | $9.85 | 8031 |
| 2022-03-01 | 9.84 | $9.85 | 7113 |
| 2022-02-28 | 9.83 | $9.85 | 6468 |
| 2022-02-25 | 9.83 | $9.85 | 2198 |
| 2022-02-24 | 9.83 | $9.84 | 1 |
| 2022-02-23 | 9.83 | $9.84 | 19147 |
| 2022-02-22 | 9.83 | $9.84 | 3171 |
| 2022-02-18 | 9.82 | $9.83 | 2786 |
| 2022-02-17 | 9.82 | $9.83 | 3837 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.14
2025-07-14
Close Price
$7.68
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.90
Average
10.66
Maximum
12.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 7.14 | $7.68 | — |
| 2025-07-11 | 7.11 | $7.68 | — |
| 2025-07-10 | 7.07 | $7.68 | — |
| 2025-07-09 | 7.03 | $7.68 | — |
| 2025-07-08 | 6.99 | $7.68 | — |
| 2025-07-07 | 6.94 | $7.68 | 165 |
| 2025-07-03 | 6.90 | $7.00 | — |
| 2025-07-02 | 6.99 | $7.00 | — |
| 2025-07-01 | 7.11 | $7.00 | — |
| 2025-06-30 | 7.25 | $7.00 | — |
| 2025-06-27 | 7.43 | $7.00 | — |
| 2025-06-26 | 7.63 | $7.00 | — |
| 2025-06-25 | 7.87 | $7.00 | — |
| 2025-06-24 | 8.16 | $7.00 | — |
| 2025-06-23 | 8.50 | $7.00 | — |
| 2025-06-20 | 8.90 | $7.00 | — |
| 2025-06-18 | 9.36 | $7.00 | 286 |
| 2025-06-17 | 9.90 | $10.04 | 7540 |
| 2025-06-16 | 9.89 | $10.04 | — |
| 2025-06-13 | 9.88 | $10.04 | — |
| 2025-06-12 | 9.86 | $10.04 | — |
| 2025-06-11 | 9.85 | $10.04 | — |
| 2025-02-11 | 9.83 | $10.00 | — |
| 2025-02-10 | 9.82 | $10.00 | — |
| 2025-02-07 | 9.82 | $10.00 | — |
| 2025-02-06 | 9.81 | $10.00 | — |
| 2025-02-05 | 9.80 | $10.00 | — |
| 2025-02-04 | 9.79 | $10.00 | — |
| 2025-02-03 | 9.78 | $10.00 | — |
| 2025-01-31 | 9.78 | $10.00 | — |
| 2025-01-30 | 9.77 | $10.00 | — |
| 2025-01-29 | 9.77 | $10.00 | — |
| 2025-01-28 | 9.76 | $10.00 | — |
| 2025-01-27 | 9.76 | $10.00 | — |
| 2025-01-24 | 9.76 | $10.00 | — |
| 2025-01-23 | 9.77 | $10.00 | — |
| 2025-01-22 | 9.78 | $10.00 | — |
| 2025-01-21 | 9.79 | $10.00 | — |
| 2025-01-17 | 9.80 | $10.00 | — |
| 2025-01-16 | 9.83 | $10.00 | 7540 |
| 2025-01-15 | 9.86 | $10.00 | — |
| 2025-01-14 | 9.90 | $10.00 | — |
| 2025-01-13 | 9.94 | $10.00 | — |
| 2025-01-10 | 10.00 | $10.00 | — |
| 2025-01-08 | 10.08 | $10.00 | — |
| 2025-01-07 | 10.16 | $10.00 | — |
| 2025-01-06 | 10.27 | $10.00 | — |
| 2025-01-03 | 10.39 | $10.00 | — |
| 2025-01-02 | 10.54 | $10.00 | — |
| 2024-12-31 | 10.72 | $10.00 | — |
| 2024-12-30 | 10.93 | $10.00 | — |
| 2024-12-27 | 11.17 | $10.00 | — |
| 2024-12-26 | 11.45 | $10.00 | — |
| 2024-12-24 | 11.78 | $10.00 | 387 |
| 2024-12-23 | 12.17 | $12.06 | — |
| 2024-12-20 | 12.18 | $12.06 | 7540 |
| 2024-12-19 | 12.19 | $12.20 | — |
| 2024-12-18 | 12.18 | $12.20 | — |
| 2024-12-17 | 12.16 | $12.20 | — |
| 2024-12-16 | 12.14 | $12.20 | 6402 |
| 2024-12-13 | 12.11 | $12.20 | — |
| 2024-12-12 | 12.08 | $12.20 | — |
| 2024-12-11 | 12.04 | $12.20 | 1915 |
| 2024-12-10 | 12.00 | $12.15 | 3700 |
| 2024-12-09 | 11.96 | $12.05 | 4700 |
| 2024-12-06 | 11.93 | $11.97 | 1527 |
| 2024-12-05 | 11.91 | $11.93 | 124 |
| 2024-12-04 | 11.91 | $11.95 | — |
| 2024-12-03 | 11.89 | $11.95 | 10542 |
| 2024-12-02 | 11.88 | $11.85 | 90909 |
| 2024-11-29 | 11.88 | $11.89 | — |
| 2024-11-27 | 11.87 | $11.89 | 501 |
| 2024-11-26 | 11.86 | $11.90 | 5900 |
| 2024-11-25 | 11.85 | $11.83 | — |
| 2024-11-22 | 11.85 | $11.83 | — |
| 2024-11-21 | 11.85 | $11.83 | 13027 |
| 2024-11-20 | 11.85 | $11.99 | 216 |
| 2024-11-19 | 11.82 | $11.89 | — |
| 2024-11-18 | 11.80 | $11.89 | 1308 |
| 2024-11-15 | 11.78 | $11.90 | 362919 |
| 2024-11-14 | 11.76 | $11.79 | 7521 |
| 2024-11-13 | 11.75 | $11.74 | — |
| 2024-11-12 | 11.75 | $11.74 | 1700 |
| 2024-11-11 | 11.76 | $11.81 | 4310 |
| 2024-11-08 | 11.74 | $11.74 | 1910 |
| 2024-11-07 | 11.75 | $11.75 | 111 |
| 2024-11-06 | 11.75 | $11.78 | 315 |
| 2024-11-05 | 11.74 | $11.74 | — |
| 2024-11-04 | 11.75 | $11.74 | — |
| 2024-11-01 | 11.75 | $11.74 | 1626 |
| 2024-10-31 | 11.75 | $11.73 | 2810 |
| 2024-10-30 | 11.76 | $11.75 | — |
| 2024-10-29 | 11.76 | $11.75 | 700 |
| 2024-10-28 | 11.76 | $11.78 | — |
| 2024-10-25 | 11.76 | $11.78 | — |
| 2024-10-24 | 11.76 | $11.78 | — |
| 2024-10-23 | 11.76 | $11.78 | — |
| 2024-10-22 | 11.75 | $11.78 | 602 |
| 2024-10-21 | 11.75 | $11.77 | 146 |
| 2024-10-18 | 11.75 | $11.78 | 100 |
| 2024-10-17 | 11.74 | $11.78 | — |
| 2024-10-16 | 11.74 | $11.78 | 600 |
| 2024-10-15 | 11.73 | $11.71 | — |
| 2024-10-14 | 11.74 | $11.71 | — |
| 2024-10-11 | 11.75 | $11.71 | — |
| 2024-10-10 | 11.76 | $11.71 | — |
| 2024-10-09 | 11.77 | $11.71 | 4831 |
| 2024-10-08 | 11.79 | $11.68 | 435 |
| 2024-10-07 | 11.81 | $11.84 | — |
| 2024-10-04 | 11.81 | $11.84 | 133 |
| 2024-10-03 | 11.80 | $11.79 | — |
| 2024-10-02 | 11.81 | $11.79 | — |
| 2024-10-01 | 11.81 | $11.79 | 336 |
| 2024-09-30 | 11.82 | $11.89 | — |
| 2024-09-27 | 11.80 | $11.89 | — |
| 2024-09-26 | 11.78 | $11.89 | — |
| 2024-09-25 | 11.76 | $11.89 | — |
| 2024-09-24 | 11.74 | $11.89 | 300 |
| 2024-09-23 | 11.71 | $11.65 | 316 |
| 2024-09-20 | 11.74 | $11.68 | 223 |
| 2024-09-19 | 11.75 | $11.77 | 2200 |
| 2024-09-18 | 11.75 | $11.92 | 300 |
| 2024-09-17 | 11.72 | $11.78 | 717 |
| 2024-09-16 | 11.72 | $11.78 | 5006 |
| 2024-09-13 | 11.72 | $11.75 | 6603 |
| 2024-09-12 | 11.72 | $11.51 | 15312 |
| 2024-09-11 | 11.77 | $11.61 | — |
| 2024-09-10 | 11.81 | $11.61 | 5303 |
| 2024-09-09 | 11.86 | $11.63 | 9703 |
| 2024-09-06 | 11.91 | $11.59 | — |
| 2024-09-05 | 11.97 | $11.59 | 62285 |
| 2024-09-04 | 12.05 | $11.65 | — |
| 2024-09-03 | 12.13 | $11.65 | 9915 |
| 2024-08-30 | 12.22 | $12.38 | 1500 |
| 2024-08-29 | 12.17 | $12.05 | 502 |
| 2024-08-28 | 12.18 | $11.80 | 4408 |
| 2024-08-27 | 12.24 | $11.80 | 6000 |
| 2024-08-26 | 12.31 | $12.60 | — |
| 2024-08-23 | 12.22 | $12.60 | — |
| 2024-08-22 | 12.12 | $12.60 | — |
| 2024-08-21 | 12.00 | $12.60 | 1405 |
| 2024-08-20 | 11.86 | $11.79 | 10500 |
| 2024-08-19 | 11.87 | $11.69 | 100 |
| 2024-08-16 | 11.90 | $11.69 | 6000 |
| 2024-08-15 | 11.93 | $11.87 | 500 |
| 2024-08-14 | 11.94 | $11.87 | 8909 |
| 2024-08-13 | 11.94 | $12.45 | 200 |
| 2024-08-12 | 11.82 | $11.61 | 11546 |
| 2024-08-09 | 11.85 | $11.57 | 100 |
| 2024-08-08 | 11.90 | $11.57 | 200 |
| 2024-08-07 | 11.96 | $11.57 | 101 |
| 2024-08-06 | 12.02 | $12.09 | — |
| 2024-08-05 | 11.99 | $12.09 | — |
| 2024-08-02 | 11.95 | $12.09 | — |
| 2024-08-01 | 11.90 | $12.09 | — |
| 2024-07-31 | 11.84 | $12.09 | 407 |
| 2024-07-30 | 11.78 | $11.64 | — |
| 2024-07-29 | 11.79 | $11.64 | 703 |
| 2024-07-26 | 11.81 | $11.98 | — |
| 2024-07-25 | 11.76 | $11.98 | — |
| 2024-07-24 | 11.70 | $11.98 | 5300 |
| 2024-07-23 | 11.63 | $11.81 | — |
| 2024-07-22 | 11.58 | $11.81 | 3389 |
| 2024-07-19 | 11.52 | $11.60 | 1165 |
| 2024-07-18 | 11.50 | $11.59 | 2620 |
| 2024-07-17 | 11.48 | $11.55 | 16774 |
| 2024-07-16 | 11.47 | $10.45 | 164 |
| 2024-07-15 | 11.68 | $11.61 | 203 |
| 2024-07-12 | 11.68 | $11.65 | 2446 |
| 2024-07-11 | 11.68 | $12.30 | 3077 |
| 2024-07-10 | 11.53 | $11.58 | 1690 |
| 2024-07-08 | 11.52 | $11.54 | 3059 |
| 2024-07-05 | 11.51 | $11.56 | 200256 |
| 2024-07-02 | 11.49 | $11.54 | 190 |
| 2024-06-27 | 11.47 | $11.53 | 111084 |
| 2024-06-13 | 11.46 | $11.44 | 3331 |
| 2024-06-12 | 11.45 | $11.44 | 1501 |
| 2024-06-10 | 11.45 | $11.43 | 300 |
| 2024-06-06 | 11.45 | $11.44 | — |
| 2024-06-05 | 11.45 | $11.44 | — |
| 2024-06-04 | 11.45 | $11.44 | — |
| 2024-06-03 | 11.45 | $11.44 | — |
| 2024-05-31 | 11.44 | $11.44 | — |
| 2024-05-28 | 11.44 | $11.44 | — |
| 2024-05-24 | 11.43 | $11.44 | — |
| 2024-05-23 | 11.42 | $11.44 | — |
| 2024-05-22 | 11.41 | $11.44 | 4487 |
| 2024-05-13 | 11.40 | $11.40 | 67 |
| 2024-05-10 | 11.40 | $11.40 | 115 |
| 2024-05-09 | 11.40 | $11.38 | 9216 |
| 2024-05-08 | 11.39 | $11.42 | 12293 |
| 2024-05-07 | 11.38 | $11.44 | 517 |
| 2024-05-02 | 11.37 | $11.38 | 6991 |
| 2024-05-01 | 11.36 | $11.37 | 125 |
| 2024-04-30 | 11.36 | $11.37 | 100 |
| 2024-04-23 | 11.35 | $11.37 | 29174 |
| 2024-04-18 | 11.34 | $11.34 | 9295 |
| 2024-04-16 | 11.34 | $11.34 | 242 |
| 2024-04-15 | 11.34 | $11.34 | 4234 |
| 2024-04-12 | 11.33 | $11.34 | 73292 |
| 2024-04-10 | 11.33 | $11.33 | 461 |
| 2024-04-04 | 11.32 | $11.33 | 38 |
| 2024-04-03 | 11.32 | $11.33 | 96 |
| 2024-03-27 | 11.31 | $11.33 | 492 |
| 2024-03-26 | 11.31 | $11.31 | 276 |
| 2024-03-22 | 11.31 | $11.30 | 63296 |
| 2024-03-21 | 11.30 | $11.30 | 4121 |
| 2024-03-20 | 11.30 | $11.31 | 62635 |
| 2024-03-19 | 11.30 | $11.32 | 31300 |
| 2024-03-15 | 11.29 | $11.31 | 51538 |
| 2024-03-14 | 11.28 | $11.29 | 25533 |
| 2024-03-12 | 11.28 | $11.28 | 127 |
| 2024-03-11 | 11.28 | $11.28 | 1 |
| 2024-03-08 | 11.27 | $11.28 | 29322 |
| 2024-03-07 | 11.27 | $11.28 | 37174 |
| 2024-03-04 | 11.27 | $11.27 | 254 |
| 2024-02-29 | 11.26 | $11.27 | 160308 |
| 2024-02-27 | 11.26 | $11.26 | — |
| 2024-02-26 | 11.26 | $11.26 | — |
| 2024-02-23 | 11.26 | $11.26 | 100 |
| 2024-02-22 | 11.25 | $11.26 | 13887 |
| 2024-02-21 | 11.25 | $11.26 | 13663 |
| 2024-02-20 | 11.25 | $11.25 | 12124 |
| 2024-02-16 | 11.24 | $11.24 | — |
| 2024-02-15 | 11.24 | $11.24 | — |
| 2024-02-14 | 11.24 | $11.24 | 460 |
| 2024-02-13 | 11.24 | $11.24 | 51049 |
| 2024-02-12 | 11.24 | $11.22 | 3826 |
| 2024-02-09 | 11.24 | $11.24 | — |
| 2024-02-08 | 11.24 | $11.24 | — |
| 2024-02-07 | 11.23 | $11.24 | 4867 |
| 2024-02-06 | 11.23 | $11.23 | 3000 |
| 2024-02-05 | 11.23 | $11.23 | 3003 |
| 2024-02-02 | 11.23 | $11.23 | 100511 |
| 2024-02-01 | 11.22 | $11.22 | 4946 |
| 2024-01-31 | 11.22 | $11.22 | 1000 |
| 2024-01-30 | 11.22 | $11.22 | 100153 |
| 2024-01-29 | 11.22 | $11.22 | 20921 |
| 2024-01-26 | 11.22 | $11.22 | 1.7M |
| 2024-01-25 | 11.22 | $11.22 | 31966 |
| 2024-01-24 | 11.22 | $11.23 | 3856 |
| 2024-01-23 | 11.21 | $11.23 | 11061 |
| 2024-01-22 | 11.20 | $11.20 | 28665 |
| 2024-01-19 | 11.20 | $11.20 | 7598 |
| 2024-01-18 | 11.20 | $11.20 | — |
| 2024-01-17 | 11.20 | $11.20 | — |
| 2024-01-16 | 11.20 | $11.20 | 12600 |
| 2024-01-12 | 11.20 | $11.20 | — |
| 2024-01-11 | 11.20 | $11.20 | — |
| 2024-01-10 | 11.20 | $11.20 | 199 |
| 2024-01-09 | 11.20 | $11.20 | 4039 |
| 2024-01-08 | 11.20 | $11.20 | 686455 |
| 2024-01-05 | 11.19 | $11.18 | 1410 |
| 2024-01-04 | 11.20 | $11.19 | — |
| 2024-01-03 | 11.19 | $11.19 | — |
| 2024-01-02 | 11.19 | $11.19 | — |
| 2023-12-29 | 11.19 | $11.19 | — |
| 2023-12-28 | 11.19 | $11.19 | — |
| 2023-12-27 | 11.19 | $11.19 | 700 |
| 2023-12-26 | 11.19 | $11.19 | 1001 |
| 2023-12-22 | 11.19 | $11.16 | 3508 |
| 2023-12-21 | 11.19 | $11.18 | 12348 |
| 2023-12-20 | 11.19 | $11.19 | 2000 |
| 2023-12-19 | 11.19 | $11.18 | 21800 |
| 2023-12-18 | 11.19 | $11.18 | 579 |
| 2023-12-15 | 11.19 | $11.18 | 2212 |
| 2023-12-14 | 11.19 | $11.18 | — |
| 2023-12-13 | 11.19 | $11.18 | 13722 |
| 2023-12-12 | 11.18 | $11.18 | 970 |
| 2023-12-11 | 11.18 | $11.18 | 191 |
| 2023-12-08 | 11.18 | $11.19 | 214 |
| 2023-12-07 | 11.17 | $11.17 | — |
| 2023-12-06 | 11.17 | $11.17 | 107653 |
| 2023-12-05 | 11.17 | $11.16 | 9959 |
| 2023-12-04 | 11.17 | $11.16 | — |
| 2023-12-01 | 11.17 | $11.16 | — |
| 2023-11-30 | 11.17 | $11.16 | 200 |
| 2023-11-29 | 11.17 | $11.16 | — |
| 2023-11-28 | 11.17 | $11.16 | — |
| 2023-11-27 | 11.17 | $11.16 | 11279 |
| 2023-11-24 | 11.16 | $11.17 | 9878 |
| 2023-11-22 | 11.16 | $11.15 | 12274 |
| 2023-11-21 | 11.16 | $11.15 | 1047 |
| 2023-11-20 | 11.16 | $11.16 | 500 |
| 2023-11-17 | 11.15 | $11.16 | 3348 |
| 2023-11-16 | 11.15 | $11.15 | 22238 |
| 2023-11-15 | 11.14 | $11.15 | — |
| 2023-11-14 | 11.14 | $11.15 | 18109 |
| 2023-11-13 | 11.13 | $11.15 | 18754 |
| 2023-11-10 | 11.13 | $11.12 | 20183 |
| 2023-11-09 | 11.13 | $11.13 | 16018 |
| 2023-11-08 | 11.12 | $11.12 | 2063 |
| 2023-11-07 | 11.12 | $11.12 | 172144 |
| 2023-11-06 | 11.12 | $11.13 | 13821 |
| 2023-11-03 | 11.11 | $11.19 | 680 |
| 2023-11-02 | 11.09 | $11.10 | 110997 |
| 2023-11-01 | 11.09 | $11.09 | — |
| 2023-10-31 | 11.09 | $11.09 | 2972 |
| 2023-10-30 | 11.08 | $11.09 | 131 |
| 2023-10-27 | 11.08 | $11.09 | 166 |
| 2023-10-26 | 11.08 | $11.07 | 400 |
| 2023-10-25 | 11.08 | $11.07 | — |
| 2023-10-24 | 11.07 | $11.07 | — |
| 2023-10-23 | 11.07 | $11.07 | — |
| 2023-10-20 | 11.07 | $11.07 | — |
| 2023-10-19 | 11.07 | $11.07 | — |
| 2023-10-18 | 11.07 | $11.07 | 78375 |
| 2023-10-17 | 11.07 | $11.07 | 1200 |
| 2023-10-16 | 11.06 | $11.06 | 16267 |
| 2023-10-13 | 11.06 | $11.06 | — |
| 2023-10-12 | 11.06 | $11.06 | — |
| 2023-10-11 | 11.06 | $11.06 | — |
| 2023-10-10 | 11.06 | $11.06 | 1100 |
| 2023-10-09 | 11.06 | $11.05 | — |
| 2023-10-06 | 11.06 | $11.05 | — |
| 2023-10-05 | 11.05 | $11.05 | — |
| 2023-10-04 | 11.05 | $11.05 | 87760 |
| 2023-10-03 | 11.05 | $11.03 | — |
| 2023-10-02 | 11.05 | $11.03 | 17895 |
| 2023-09-29 | 11.06 | $11.04 | — |
| 2023-09-28 | 11.06 | $11.04 | — |
| 2023-09-27 | 11.06 | $11.04 | — |
| 2023-09-26 | 11.06 | $11.04 | 875 |
| 2023-09-25 | 11.06 | $11.05 | — |
| 2023-09-22 | 11.05 | $11.05 | — |
| 2023-09-21 | 11.05 | $11.05 | 78205 |
| 2023-09-20 | 11.05 | $11.05 | 188934 |
| 2023-09-19 | 11.04 | $11.04 | 4064 |
| 2023-09-18 | 11.04 | $11.03 | 7540 |
| 2023-09-15 | 11.04 | $11.03 | 7599 |
| 2023-09-14 | 11.04 | $11.03 | 150004 |
| 2023-09-13 | 11.04 | $11.03 | — |
| 2023-09-12 | 11.04 | $11.03 | 271693 |
| 2023-09-11 | 11.03 | $11.02 | 216669 |
| 2023-09-08 | 11.03 | $10.91 | — |
| 2023-09-07 | 11.05 | $10.91 | 205 |
| 2023-09-06 | 11.08 | $10.89 | 100 |
| 2023-09-05 | 11.11 | $11.07 | — |
| 2023-09-01 | 11.11 | $11.07 | — |
| 2023-08-31 | 11.10 | $11.07 | — |
| 2023-08-30 | 11.10 | $11.07 | — |
| 2023-08-29 | 11.10 | $11.07 | — |
| 2023-08-28 | 11.09 | $11.07 | 106 |
| 2023-08-25 | 11.08 | $11.08 | — |
| 2023-08-24 | 11.07 | $11.08 | 102 |
| 2023-08-23 | 11.06 | $11.10 | — |
| 2023-08-22 | 11.04 | $11.10 | — |
| 2023-08-21 | 11.02 | $11.10 | 100 |
| 2023-08-18 | 10.99 | $11.10 | 171 |
| 2023-08-17 | 10.96 | $10.97 | — |
| 2023-08-16 | 10.94 | $10.97 | — |
| 2023-08-15 | 10.93 | $10.97 | — |
| 2023-08-14 | 10.92 | $10.97 | 162115 |
| 2023-08-11 | 10.90 | $10.92 | 206 |
| 2023-08-10 | 10.88 | $10.94 | 921 |
| 2023-08-09 | 10.87 | $10.84 | 3535 |
| 2023-08-08 | 10.87 | $11.00 | — |
| 2023-08-07 | 10.83 | $11.00 | 107 |
| 2023-08-04 | 10.79 | $10.78 | — |
| 2023-08-03 | 10.79 | $10.78 | 300 |
| 2023-08-02 | 10.79 | $10.78 | 100 |
| 2023-08-01 | 10.79 | $10.78 | 4377 |
| 2023-07-31 | 10.79 | $10.74 | 637 |
| 2023-07-28 | 10.80 | $10.81 | 966 |
| 2023-07-27 | 10.79 | $10.80 | 3664 |
| 2023-07-26 | 10.78 | $10.79 | 3431 |
| 2023-07-25 | 10.78 | $10.78 | 23166 |
| 2023-07-24 | 10.78 | $10.79 | 107 |
| 2023-07-21 | 10.77 | $10.76 | 295 |
| 2023-07-20 | 10.77 | $10.76 | 594 |
| 2023-07-19 | 10.77 | $10.76 | — |
| 2023-07-18 | 10.76 | $10.76 | 223 |
| 2023-07-17 | 10.76 | $10.75 | — |
| 2023-07-14 | 10.76 | $10.75 | 6593 |
| 2023-07-13 | 10.76 | $10.74 | — |
| 2023-07-12 | 10.76 | $10.74 | 45761 |
| 2023-07-11 | 10.76 | $10.72 | 113 |
| 2023-07-10 | 10.76 | $10.76 | 200 |
| 2023-07-07 | 10.76 | $10.76 | 48007 |
| 2023-07-06 | 10.75 | $10.76 | 112354 |
| 2023-07-05 | 10.75 | $10.78 | 288397 |
| 2023-07-03 | 10.73 | $10.74 | 801 |
| 2023-06-30 | 10.73 | $10.73 | 200 |
| 2023-06-29 | 10.72 | $10.73 | 11200 |
| 2023-06-28 | 10.72 | $10.72 | 140000 |
| 2023-06-27 | 10.71 | $10.70 | 6524 |
| 2023-06-26 | 10.71 | $10.70 | — |
| 2023-06-23 | 10.71 | $10.70 | 1700 |
| 2023-06-22 | 10.70 | $10.70 | 100 |
| 2023-06-21 | 10.70 | $10.70 | 2450 |
| 2023-06-20 | 10.70 | $10.70 | — |
| 2023-06-16 | 10.69 | $10.70 | — |
| 2023-06-15 | 10.69 | $10.70 | 10448 |
| 2023-06-14 | 10.68 | $10.68 | 5200 |
| 2023-06-13 | 10.67 | $10.68 | 5206 |
| 2023-06-12 | 10.67 | $10.64 | 2867 |
| 2023-06-09 | 10.67 | $10.68 | — |
| 2023-06-08 | 10.66 | $10.68 | 201 |
| 2023-06-07 | 10.66 | $10.67 | — |
| 2023-06-06 | 10.65 | $10.67 | 10600 |
| 2023-06-05 | 10.64 | $10.66 | 5393 |
| 2023-06-02 | 10.63 | $10.64 | 362 |
| 2023-06-01 | 10.63 | $10.64 | 11514 |
| 2023-05-31 | 10.62 | $10.63 | 2971 |
| 2023-05-30 | 10.62 | $10.62 | 201 |
| 2023-05-26 | 10.61 | $10.62 | 101 |
| 2023-05-25 | 10.61 | $10.61 | — |
| 2023-05-24 | 10.60 | $10.61 | — |
| 2023-05-23 | 10.60 | $10.61 | — |
| 2023-05-22 | 10.59 | $10.61 | 13500 |
| 2023-05-19 | 10.59 | $10.58 | — |
| 2023-05-18 | 10.58 | $10.58 | — |
| 2023-05-17 | 10.58 | $10.58 | 11510 |
| 2023-05-16 | 10.58 | $10.57 | — |
| 2023-05-15 | 10.58 | $10.57 | — |
| 2023-05-12 | 10.58 | $10.57 | 3500 |
| 2023-05-11 | 10.58 | $10.57 | 112 |
| 2023-05-10 | 10.57 | $10.58 | 9900 |
| 2023-05-09 | 10.57 | $10.56 | — |
| 2023-05-08 | 10.57 | $10.56 | 3231 |
| 2023-05-05 | 10.57 | $10.57 | 746 |
| 2023-05-04 | 10.56 | $10.56 | — |
| 2023-05-03 | 10.56 | $10.56 | 100 |
| 2023-05-02 | 10.56 | $10.56 | 237333 |
| 2023-05-01 | 10.56 | $10.56 | 100700 |
| 2023-04-28 | 10.55 | $10.55 | 257740 |
| 2023-04-27 | 10.55 | $10.55 | 180109 |
| 2023-04-26 | 10.55 | $10.54 | 218 |
| 2023-04-25 | 10.54 | $10.55 | 3634 |
| 2023-04-24 | 10.54 | $10.54 | 132 |
| 2023-04-21 | 10.54 | $10.54 | 100 |
| 2023-04-20 | 10.53 | $10.55 | 264906 |
| 2023-04-19 | 10.53 | $10.53 | — |
| 2023-04-18 | 10.52 | $10.53 | 120502 |
| 2023-04-17 | 10.52 | $10.53 | 605 |
| 2023-04-14 | 10.51 | $10.53 | 236514 |
| 2023-04-13 | 10.51 | $10.51 | 586811 |
| 2023-04-12 | 10.50 | $10.49 | — |
| 2023-04-11 | 10.50 | $10.49 | 754 |
| 2023-04-10 | 10.50 | $10.50 | — |
| 2023-04-06 | 10.50 | $10.50 | 3205 |
| 2023-04-05 | 10.50 | $10.50 | 406 |
| 2023-04-04 | 10.50 | $10.51 | 300 |
| 2023-04-03 | 10.49 | $10.49 | — |
| 2023-03-31 | 10.49 | $10.49 | 161 |
| 2023-03-30 | 10.49 | $10.47 | 493 |
| 2023-03-29 | 10.49 | $10.47 | — |
| 2023-03-28 | 10.49 | $10.47 | 3005 |
| 2023-03-27 | 10.49 | $10.48 | — |
| 2023-03-24 | 10.49 | $10.48 | — |
| 2023-03-23 | 10.49 | $10.48 | 4000 |
| 2023-03-22 | 10.48 | $10.47 | 79170 |
| 2023-03-21 | 10.48 | $10.47 | 9528 |
| 2023-03-20 | 10.48 | $10.47 | 3185 |
| 2023-03-17 | 10.48 | $10.47 | 1901 |
| 2023-03-16 | 10.48 | $10.48 | 6777 |
| 2023-03-15 | 10.47 | $10.47 | 170689 |
| 2023-03-14 | 10.47 | $10.45 | 1803 |
| 2023-03-13 | 10.47 | $10.45 | — |
| 2023-03-10 | 10.47 | $10.45 | — |
| 2023-03-09 | 10.47 | $10.45 | 100 |
| 2023-03-08 | 10.47 | $10.45 | — |
| 2023-03-07 | 10.46 | $10.45 | 2200 |
| 2023-03-06 | 10.46 | $10.45 | 40 |
| 2023-03-03 | 10.46 | $10.45 | 1350 |
| 2023-03-02 | 10.45 | $10.46 | 1 |
| 2023-03-01 | 10.45 | $10.46 | 52953 |
| 2023-02-28 | 10.44 | $10.46 | — |
| 2023-02-27 | 10.43 | $10.46 | — |
| 2023-02-24 | 10.42 | $10.46 | 45 |
| 2023-02-23 | 10.40 | $10.46 | 7850 |
| 2023-02-22 | 10.39 | $10.39 | — |
| 2023-02-21 | 10.38 | $10.39 | 1 |
| 2023-02-17 | 10.38 | $10.39 | 1 |
| 2023-02-16 | 10.37 | $10.39 | 10657 |
| 2023-02-15 | 10.36 | $10.36 | 3661 |
| 2023-02-14 | 10.36 | $10.36 | 9292 |
| 2023-02-13 | 10.35 | $10.34 | — |
| 2023-02-10 | 10.35 | $10.34 | 162 |
| 2023-02-09 | 10.35 | $10.34 | 1083 |
| 2023-02-08 | 10.35 | $10.35 | 239 |
| 2023-02-07 | 10.35 | $10.35 | 175374 |
| 2023-02-06 | 10.35 | $10.35 | 801 |
| 2023-02-03 | 10.34 | $10.34 | 2202 |
| 2023-02-02 | 10.34 | $10.32 | — |
| 2023-02-01 | 10.34 | $10.32 | 25000 |
| 2023-01-31 | 10.34 | $10.35 | 500 |
| 2023-01-30 | 10.33 | $10.35 | — |
| 2023-01-27 | 10.33 | $10.35 | 2600 |
| 2023-01-26 | 10.32 | $10.33 | — |
| 2023-01-25 | 10.31 | $10.33 | 7918 |
| 2023-01-24 | 10.31 | $10.33 | 6898 |
| 2023-01-23 | 10.30 | $10.31 | 46 |
| 2023-01-20 | 10.29 | $10.31 | 1400 |
| 2023-01-19 | 10.29 | $10.30 | 362 |
| 2023-01-18 | 10.28 | $10.30 | 4737 |
| 2023-01-17 | 10.28 | $10.25 | 26 |
| 2023-01-13 | 10.28 | $10.25 | 71 |
| 2023-01-12 | 10.28 | $10.25 | — |
| 2023-01-11 | 10.29 | $10.25 | 12000 |
| 2023-01-10 | 10.29 | $10.30 | 50 |
| 2023-01-09 | 10.29 | $10.30 | 141 |
| 2023-01-06 | 10.28 | $10.30 | — |
| 2023-01-05 | 10.27 | $10.30 | 55436 |
| 2023-01-04 | 10.26 | $10.25 | 60 |
| 2023-01-03 | 10.26 | $10.25 | 104296 |
| 2022-12-30 | 10.26 | $10.26 | 100 |
| 2022-12-29 | 10.26 | $10.26 | — |
| 2022-12-28 | 10.26 | $10.26 | 2016 |
| 2022-12-27 | 10.25 | $10.27 | 18 |
| 2022-12-23 | 10.25 | $10.27 | 762 |
| 2022-12-22 | 10.24 | $10.26 | 18726 |
| 2022-12-21 | 10.23 | $10.24 | 3400 |
| 2022-12-20 | 10.23 | $10.24 | 1306 |
| 2022-12-19 | 10.22 | $10.22 | 3888 |
| 2022-12-16 | 10.22 | $10.21 | — |
| 2022-12-15 | 10.22 | $10.21 | — |
| 2022-12-14 | 10.22 | $10.21 | 65839 |
| 2022-12-13 | 10.22 | $10.21 | 369 |
| 2022-12-12 | 10.22 | $10.21 | 100 |
| 2022-12-09 | 10.21 | $10.21 | 100 |
| 2022-12-08 | 10.21 | $10.23 | 100 |
| 2022-12-07 | 10.21 | $10.21 | 1416 |
| 2022-12-06 | 10.20 | $10.20 | — |
| 2022-12-05 | 10.20 | $10.20 | 357 |
| 2022-12-02 | 10.20 | $10.21 | — |
| 2022-12-01 | 10.19 | $10.21 | 6900 |
| 2022-11-30 | 10.19 | $10.19 | 452 |
| 2022-11-29 | 10.18 | $10.18 | 2291 |
| 2022-11-28 | 10.18 | $10.17 | 57 |
| 2022-11-25 | 10.18 | $10.17 | — |
| 2022-11-23 | 10.18 | $10.17 | 448 |
| 2022-11-22 | 10.18 | $10.17 | 1572 |
| 2022-11-21 | 10.18 | $10.17 | 6 |
| 2022-11-18 | 10.18 | $10.17 | 236 |
| 2022-11-17 | 10.17 | $10.17 | 184 |
| 2022-11-16 | 10.17 | $10.18 | — |
| 2022-11-15 | 10.17 | $10.18 | 409 |
| 2022-11-14 | 10.16 | $10.16 | — |
| 2022-11-11 | 10.16 | $10.16 | 8215 |
| 2022-11-10 | 10.16 | $10.17 | 368 |
| 2022-11-09 | 10.15 | $10.16 | 1.2M |
| 2022-11-08 | 10.15 | $10.14 | 6101 |
| 2022-11-07 | 10.15 | $10.14 | 100 |
| 2022-11-04 | 10.14 | $10.14 | 100 |
| 2022-11-03 | 10.14 | $10.14 | — |
| 2022-11-02 | 10.14 | $10.14 | — |
| 2022-11-01 | 10.14 | $10.14 | 2670 |
| 2022-10-31 | 10.13 | $10.13 | — |
| 2022-10-28 | 10.13 | $10.13 | 1 |
| 2022-10-27 | 10.13 | $10.13 | 43946 |
| 2022-10-26 | 10.13 | $10.12 | 675 |
| 2022-10-25 | 10.13 | $10.13 | 16 |
| 2022-10-24 | 10.12 | $10.13 | 124 |
| 2022-10-21 | 10.12 | $10.13 | 68251 |
| 2022-10-20 | 10.11 | $10.11 | — |
| 2022-10-19 | 10.11 | $10.11 | 11425 |
| 2022-10-18 | 10.11 | $10.11 | 16 |
| 2022-10-17 | 10.10 | $10.11 | 16054 |
| 2022-10-14 | 10.10 | $10.10 | 3426 |
| 2022-10-13 | 10.10 | $10.09 | 460 |
| 2022-10-12 | 10.10 | $10.09 | 69950 |
| 2022-10-11 | 10.10 | $10.09 | 29817 |
| 2022-10-10 | 10.09 | $10.10 | 2500 |
| 2022-10-07 | 10.09 | $10.09 | 13084 |
| 2022-10-06 | 10.09 | $10.09 | 500 |
| 2022-10-05 | 10.08 | $10.08 | 250 |
| 2022-10-04 | 10.08 | $10.09 | 2755 |
| 2022-10-03 | 10.08 | $10.08 | 99 |
| 2022-09-30 | 10.08 | $10.08 | 5700 |
| 2022-09-29 | 10.07 | $10.07 | 1540 |
| 2022-09-28 | 10.07 | $10.07 | 5237 |
| 2022-09-27 | 10.07 | $10.07 | 189802 |
| 2022-09-26 | 10.06 | $10.07 | 19002 |
| 2022-09-23 | 10.06 | $10.07 | 10000 |
| 2022-09-22 | 10.06 | $10.06 | 11298 |
| 2022-09-21 | 10.05 | $10.06 | 3151 |
| 2022-09-20 | 10.05 | $10.06 | 292 |
| 2022-09-19 | 10.05 | $10.05 | 17380 |
| 2022-09-16 | 10.04 | $10.04 | 2 |
| 2022-09-15 | 10.04 | $10.04 | 16299 |
| 2022-09-14 | 10.04 | $10.04 | 43395 |
| 2022-09-13 | 10.04 | $10.03 | 6 |
| 2022-09-12 | 10.04 | $10.03 | 50122 |
| 2022-09-09 | 10.04 | $10.08 | 110 |
| 2022-09-08 | 10.03 | $10.03 | 1032 |
| 2022-09-07 | 10.03 | $10.03 | 1 |
| 2022-09-06 | 10.03 | $10.03 | 12800 |
| 2022-09-02 | 10.02 | $10.02 | 21431 |
| 2022-09-01 | 10.02 | $10.02 | 4 |
| 2022-08-31 | 10.02 | $10.02 | 2 |
| 2022-08-30 | 10.02 | $10.02 | 3912 |
| 2022-08-29 | 10.02 | $10.02 | 50109 |
| 2022-08-26 | 10.01 | $10.02 | 1000 |
| 2022-08-25 | 10.01 | $10.01 | 21066 |
| 2022-08-24 | 10.01 | $10.01 | 85205 |
| 2022-08-23 | 10.01 | $10.01 | — |
| 2022-08-22 | 10.01 | $10.01 | 2830 |
| 2022-08-19 | 10.00 | $10.01 | 1300 |
| 2022-08-18 | 10.00 | $10.00 | 5000 |
| 2022-08-17 | 10.00 | $10.00 | 6000 |
| 2022-08-16 | 10.00 | $10.00 | 116 |
| 2022-08-15 | 9.99 | $9.99 | 5050 |
| 2022-08-12 | 9.99 | $10.00 | 1448 |
| 2022-08-11 | 9.99 | $9.99 | 112 |
| 2022-08-10 | 9.99 | $9.98 | 559 |
| 2022-08-09 | 9.99 | $9.99 | 1 |
| 2022-08-08 | 9.99 | $9.99 | — |
| 2022-08-05 | 9.98 | $9.99 | 787 |
| 2022-08-04 | 9.98 | $9.99 | — |
| 2022-08-03 | 9.98 | $9.99 | 542 |
| 2022-08-02 | 9.97 | $9.97 | 2 |
| 2022-08-01 | 9.97 | $9.97 | 373 |
| 2022-07-29 | 9.97 | $9.98 | 1300 |
| 2022-07-28 | 9.97 | $9.96 | — |
| 2022-07-27 | 9.97 | $9.96 | 2971 |
| 2022-07-26 | 9.97 | $9.96 | — |
| 2022-07-25 | 9.97 | $9.96 | 276 |
| 2022-07-22 | 9.97 | $9.99 | 1130 |
| 2022-07-21 | 9.97 | $9.96 | 291 |
| 2022-07-20 | 9.97 | $9.99 | 1315 |
| 2022-07-19 | 9.96 | $9.97 | 584 |
| 2022-07-18 | 9.96 | $10.00 | 167 |
| 2022-07-15 | 9.95 | $9.96 | 11068 |
| 2022-07-14 | 9.95 | $9.95 | 471 |
| 2022-07-13 | 9.94 | $9.95 | 166 |
| 2022-07-12 | 9.94 | $9.95 | 317 |
| 2022-07-11 | 9.94 | $9.95 | 769 |
| 2022-07-08 | 9.94 | $9.95 | 20114 |
| 2022-07-07 | 9.93 | $9.93 | 4947 |
| 2022-07-06 | 9.93 | $9.93 | 1759 |
| 2022-07-05 | 9.93 | $9.94 | 5538 |
| 2022-07-01 | 9.93 | $9.93 | 32 |
| 2022-06-30 | 9.93 | $9.93 | 8196 |
| 2022-06-29 | 9.93 | $9.94 | 105 |
| 2022-06-28 | 9.93 | $9.94 | 1 |
| 2022-06-27 | 9.93 | $9.94 | 41260 |
| 2022-06-24 | 9.92 | $9.93 | 5377 |
| 2022-06-23 | 9.92 | $9.92 | 10628 |
| 2022-06-22 | 9.92 | $9.92 | 11060 |
| 2022-06-21 | 9.92 | $9.92 | 5 |
| 2022-06-17 | 9.92 | $9.92 | 10 |
| 2022-06-16 | 9.92 | $9.92 | 3049 |
| 2022-06-15 | 9.92 | $9.91 | 385703 |
| 2022-06-14 | 9.93 | $9.92 | 1841 |
| 2022-06-13 | 9.93 | $9.92 | 230 |
| 2022-06-10 | 9.93 | $9.94 | 100 |
| 2022-06-09 | 9.92 | $9.94 | 2080 |
| 2022-06-08 | 9.92 | $9.92 | 601 |
| 2022-06-07 | 9.92 | $9.91 | 321 |
| 2022-06-06 | 9.92 | $9.94 | 165 |
| 2022-06-03 | 9.92 | $9.92 | — |
| 2022-06-02 | 9.91 | $9.92 | 217 |
| 2022-06-01 | 9.91 | $9.92 | 7268 |
| 2022-05-31 | 9.91 | $9.92 | 3567 |
| 2022-05-27 | 9.91 | $9.91 | 6517 |
| 2022-05-26 | 9.91 | $9.91 | 9400 |
| 2022-05-25 | 9.91 | $9.94 | 250 |
| 2022-05-24 | 9.90 | $9.90 | 5475 |
| 2022-05-23 | 9.91 | $9.90 | 47 |
| 2022-05-20 | 9.91 | $9.90 | 19 |
| 2022-05-19 | 9.91 | $9.90 | 14402 |
| 2022-05-18 | 9.91 | $9.90 | 7241 |
| 2022-05-17 | 9.92 | $9.90 | 1106 |
| 2022-05-16 | 9.92 | $9.90 | 4664 |
| 2022-05-13 | 9.92 | $9.90 | 411 |
| 2022-05-12 | 9.93 | $9.91 | 9204 |
| 2022-05-11 | 9.93 | $9.91 | 13000 |
| 2022-05-10 | 9.93 | $9.92 | 12365 |
| 2022-05-09 | 9.93 | $9.92 | 19351 |
| 2022-05-06 | 9.94 | $9.93 | — |
| 2022-05-05 | 9.93 | $9.93 | — |
| 2022-05-04 | 9.93 | $9.93 | 511 |
| 2022-05-03 | 9.93 | $9.93 | 20087 |
| 2022-05-02 | 9.93 | $9.93 | 9800 |
| 2022-04-29 | 9.93 | $9.93 | 12584 |
| 2022-04-28 | 9.93 | $9.93 | 16491 |
| 2022-04-27 | 9.92 | $9.92 | 12232 |
| 2022-04-26 | 9.92 | $9.93 | 2893 |
| 2022-04-25 | 9.92 | $9.93 | 6086 |
| 2022-04-22 | 9.92 | $9.91 | — |
| 2022-04-21 | 9.92 | $9.91 | 2036 |
| 2022-04-20 | 9.92 | $9.92 | 16314 |
| 2022-04-19 | 9.91 | $9.91 | 1973 |
| 2022-04-18 | 9.91 | $9.91 | 12872 |
| 2022-04-14 | 9.91 | $9.91 | 12700 |
| 2022-04-13 | 9.91 | $9.92 | 11426 |
| 2022-04-12 | 9.91 | $9.91 | 1100 |
| 2022-04-11 | 9.90 | $9.91 | 402 |
| 2022-04-08 | 9.90 | $9.90 | 4048 |
| 2022-04-07 | 9.90 | $9.91 | 104153 |
| 2022-04-06 | 9.89 | $9.90 | 1549 |
| 2022-04-05 | 9.89 | $9.89 | 1 |
| 2022-04-04 | 9.89 | $9.89 | 1002 |
| 2022-04-01 | 9.89 | $9.89 | 32 |
| 2022-03-31 | 9.89 | $9.89 | 9606 |
| 2022-03-30 | 9.89 | $9.89 | 2470 |
| 2022-03-29 | 9.88 | $9.89 | 502795 |
| 2022-03-28 | 9.88 | $9.88 | 1576 |
| 2022-03-25 | 9.88 | $9.89 | 152463 |
| 2022-03-24 | 9.88 | $9.88 | 505 |
| 2022-03-23 | 9.87 | $9.87 | — |
| 2022-03-22 | 9.87 | $9.87 | 1031 |
| 2022-03-21 | 9.87 | $9.86 | 4808 |
| 2022-03-18 | 9.87 | $9.87 | — |
| 2022-03-17 | 9.87 | $9.87 | — |
| 2022-03-16 | 9.87 | $9.87 | 45181 |
| 2022-03-15 | 9.87 | $9.87 | 3143 |
| 2022-03-14 | 9.87 | $9.87 | 1002 |
| 2022-03-11 | 9.86 | $9.87 | 19827 |
| 2022-03-10 | 9.86 | $9.86 | 502 |
| 2022-03-09 | 9.86 | $9.86 | 2007 |
| 2022-03-08 | 9.86 | $9.86 | 1123 |
| 2022-03-07 | 9.85 | $9.86 | 1716 |
| 2022-03-04 | 9.85 | $9.86 | 1020 |
| 2022-03-03 | 9.85 | $9.85 | 20 |
| 2022-03-02 | 9.85 | $9.85 | 8031 |
| 2022-03-01 | 9.84 | $9.85 | 7113 |
| 2022-02-28 | 9.84 | $9.85 | 6468 |
| 2022-02-25 | 9.84 | $9.85 | 2198 |
| 2022-02-24 | 9.84 | $9.84 | 1 |
| 2022-02-23 | 9.83 | $9.84 | 19147 |
| 2022-02-22 | 9.83 | $9.84 | 3171 |
| 2022-02-18 | 9.83 | $9.83 | 2786 |
| 2022-02-17 | 9.83 | $9.83 | 3837 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.23
2025-07-14
Close Price
$7.68
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.54
Average
10.65
Maximum
12.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 7.23 | $7.68 | — |
| 2025-07-11 | 7.15 | $7.68 | — |
| 2025-07-10 | 7.05 | $7.68 | — |
| 2025-07-09 | 6.95 | $7.68 | — |
| 2025-07-08 | 6.83 | $7.68 | — |
| 2025-07-07 | 6.69 | $7.68 | 165 |
| 2025-07-03 | 6.54 | $7.00 | — |
| 2025-07-02 | 6.59 | $7.00 | — |
| 2025-07-01 | 6.67 | $7.00 | — |
| 2025-06-30 | 6.78 | $7.00 | — |
| 2025-06-27 | 6.92 | $7.00 | — |
| 2025-06-26 | 7.12 | $7.00 | — |
| 2025-06-25 | 7.38 | $7.00 | — |
| 2025-06-24 | 7.70 | $7.00 | — |
| 2025-06-23 | 8.12 | $7.00 | — |
| 2025-06-20 | 8.63 | $7.00 | — |
| 2025-06-18 | 9.27 | $7.00 | 286 |
| 2025-06-17 | 10.05 | $10.04 | 7540 |
| 2025-06-16 | 10.03 | $10.04 | — |
| 2025-06-13 | 10.02 | $10.04 | — |
| 2025-06-12 | 10.01 | $10.04 | — |
| 2025-06-11 | 9.99 | $10.04 | — |
| 2025-02-11 | 9.97 | $10.00 | — |
| 2025-02-10 | 9.95 | $10.00 | — |
| 2025-02-07 | 9.94 | $10.00 | — |
| 2025-02-06 | 9.93 | $10.00 | — |
| 2025-02-05 | 9.91 | $10.00 | — |
| 2025-02-04 | 9.89 | $10.00 | — |
| 2025-02-03 | 9.87 | $10.00 | — |
| 2025-01-31 | 9.85 | $10.00 | — |
| 2025-01-30 | 9.83 | $10.00 | — |
| 2025-01-29 | 9.81 | $10.00 | — |
| 2025-01-28 | 9.79 | $10.00 | — |
| 2025-01-27 | 9.76 | $10.00 | — |
| 2025-01-24 | 9.74 | $10.00 | — |
| 2025-01-23 | 9.71 | $10.00 | — |
| 2025-01-22 | 9.69 | $10.00 | — |
| 2025-01-21 | 9.67 | $10.00 | — |
| 2025-01-17 | 9.66 | $10.00 | — |
| 2025-01-16 | 9.64 | $10.00 | 7540 |
| 2025-01-15 | 9.63 | $10.00 | — |
| 2025-01-14 | 9.63 | $10.00 | — |
| 2025-01-13 | 9.64 | $10.00 | — |
| 2025-01-10 | 9.67 | $10.00 | — |
| 2025-01-08 | 9.70 | $10.00 | — |
| 2025-01-07 | 9.76 | $10.00 | — |
| 2025-01-06 | 9.84 | $10.00 | — |
| 2025-01-03 | 9.95 | $10.00 | — |
| 2025-01-02 | 10.09 | $10.00 | — |
| 2024-12-31 | 10.28 | $10.00 | — |
| 2024-12-30 | 10.51 | $10.00 | — |
| 2024-12-27 | 10.81 | $10.00 | — |
| 2024-12-26 | 11.18 | $10.00 | — |
| 2024-12-24 | 11.64 | $10.00 | 387 |
| 2024-12-23 | 12.19 | $12.06 | — |
| 2024-12-20 | 12.22 | $12.06 | 7540 |
| 2024-12-19 | 12.25 | $12.20 | — |
| 2024-12-18 | 12.24 | $12.20 | — |
| 2024-12-17 | 12.22 | $12.20 | — |
| 2024-12-16 | 12.20 | $12.20 | 6402 |
| 2024-12-13 | 12.17 | $12.20 | — |
| 2024-12-12 | 12.14 | $12.20 | — |
| 2024-12-11 | 12.09 | $12.20 | 1915 |
| 2024-12-10 | 12.04 | $12.15 | 3700 |
| 2024-12-09 | 11.99 | $12.05 | 4700 |
| 2024-12-06 | 11.95 | $11.97 | 1527 |
| 2024-12-05 | 11.94 | $11.93 | 124 |
| 2024-12-04 | 11.93 | $11.95 | — |
| 2024-12-03 | 11.91 | $11.95 | 10542 |
| 2024-12-02 | 11.89 | $11.85 | 90909 |
| 2024-11-29 | 11.90 | $11.89 | — |
| 2024-11-27 | 11.89 | $11.89 | 501 |
| 2024-11-26 | 11.89 | $11.90 | 5900 |
| 2024-11-25 | 11.87 | $11.83 | — |
| 2024-11-22 | 11.88 | $11.83 | — |
| 2024-11-21 | 11.88 | $11.83 | 13027 |
| 2024-11-20 | 11.89 | $11.99 | 216 |
| 2024-11-19 | 11.85 | $11.89 | — |
| 2024-11-18 | 11.83 | $11.89 | 1308 |
| 2024-11-15 | 11.80 | $11.90 | 362919 |
| 2024-11-14 | 11.76 | $11.79 | 7521 |
| 2024-11-13 | 11.75 | $11.74 | — |
| 2024-11-12 | 11.76 | $11.74 | 1700 |
| 2024-11-11 | 11.76 | $11.81 | 4310 |
| 2024-11-08 | 11.75 | $11.74 | 1910 |
| 2024-11-07 | 11.75 | $11.75 | 111 |
| 2024-11-06 | 11.75 | $11.78 | 315 |
| 2024-11-05 | 11.74 | $11.74 | — |
| 2024-11-04 | 11.75 | $11.74 | — |
| 2024-11-01 | 11.75 | $11.74 | 1626 |
| 2024-10-31 | 11.75 | $11.73 | 2810 |
| 2024-10-30 | 11.76 | $11.75 | — |
| 2024-10-29 | 11.77 | $11.75 | 700 |
| 2024-10-28 | 11.77 | $11.78 | — |
| 2024-10-25 | 11.77 | $11.78 | — |
| 2024-10-24 | 11.76 | $11.78 | — |
| 2024-10-23 | 11.76 | $11.78 | — |
| 2024-10-22 | 11.75 | $11.78 | 602 |
| 2024-10-21 | 11.75 | $11.77 | 146 |
| 2024-10-18 | 11.74 | $11.78 | 100 |
| 2024-10-17 | 11.73 | $11.78 | — |
| 2024-10-16 | 11.72 | $11.78 | 600 |
| 2024-10-15 | 11.71 | $11.71 | — |
| 2024-10-14 | 11.72 | $11.71 | — |
| 2024-10-11 | 11.73 | $11.71 | — |
| 2024-10-10 | 11.74 | $11.71 | — |
| 2024-10-09 | 11.76 | $11.71 | 4831 |
| 2024-10-08 | 11.78 | $11.68 | 435 |
| 2024-10-07 | 11.82 | $11.84 | — |
| 2024-10-04 | 11.81 | $11.84 | 133 |
| 2024-10-03 | 11.80 | $11.79 | — |
| 2024-10-02 | 11.81 | $11.79 | — |
| 2024-10-01 | 11.81 | $11.79 | 336 |
| 2024-09-30 | 11.82 | $11.89 | — |
| 2024-09-27 | 11.80 | $11.89 | — |
| 2024-09-26 | 11.77 | $11.89 | — |
| 2024-09-25 | 11.74 | $11.89 | — |
| 2024-09-24 | 11.70 | $11.89 | 300 |
| 2024-09-23 | 11.66 | $11.65 | 316 |
| 2024-09-20 | 11.68 | $11.68 | 223 |
| 2024-09-19 | 11.69 | $11.77 | 2200 |
| 2024-09-18 | 11.69 | $11.92 | 300 |
| 2024-09-17 | 11.63 | $11.78 | 717 |
| 2024-09-16 | 11.61 | $11.78 | 5006 |
| 2024-09-13 | 11.59 | $11.75 | 6603 |
| 2024-09-12 | 11.57 | $11.51 | 15312 |
| 2024-09-11 | 11.63 | $11.61 | — |
| 2024-09-10 | 11.68 | $11.61 | 5303 |
| 2024-09-09 | 11.73 | $11.63 | 9703 |
| 2024-09-06 | 11.79 | $11.59 | — |
| 2024-09-05 | 11.88 | $11.59 | 62285 |
| 2024-09-04 | 11.99 | $11.65 | — |
| 2024-09-03 | 12.10 | $11.65 | 9915 |
| 2024-08-30 | 12.24 | $12.38 | 1500 |
| 2024-08-29 | 12.17 | $12.05 | 502 |
| 2024-08-28 | 12.19 | $11.80 | 4408 |
| 2024-08-27 | 12.30 | $11.80 | 6000 |
| 2024-08-26 | 12.42 | $12.60 | — |
| 2024-08-23 | 12.31 | $12.60 | — |
| 2024-08-22 | 12.18 | $12.60 | — |
| 2024-08-21 | 12.02 | $12.60 | 1405 |
| 2024-08-20 | 11.82 | $11.79 | 10500 |
| 2024-08-19 | 11.83 | $11.69 | 100 |
| 2024-08-16 | 11.87 | $11.69 | 6000 |
| 2024-08-15 | 11.93 | $11.87 | 500 |
| 2024-08-14 | 11.94 | $11.87 | 8909 |
| 2024-08-13 | 11.94 | $12.45 | 200 |
| 2024-08-12 | 11.77 | $11.61 | 11546 |
| 2024-08-09 | 11.82 | $11.57 | 100 |
| 2024-08-08 | 11.90 | $11.57 | 200 |
| 2024-08-07 | 11.99 | $11.57 | 101 |
| 2024-08-06 | 12.10 | $12.09 | — |
| 2024-08-05 | 12.07 | $12.09 | — |
| 2024-08-02 | 12.02 | $12.09 | — |
| 2024-08-01 | 11.97 | $12.09 | — |
| 2024-07-31 | 11.90 | $12.09 | 407 |
| 2024-07-30 | 11.81 | $11.64 | — |
| 2024-07-29 | 11.84 | $11.64 | 703 |
| 2024-07-26 | 11.88 | $11.98 | — |
| 2024-07-25 | 11.82 | $11.98 | — |
| 2024-07-24 | 11.74 | $11.98 | 5300 |
| 2024-07-23 | 11.65 | $11.81 | — |
| 2024-07-22 | 11.59 | $11.81 | 3389 |
| 2024-07-19 | 11.51 | $11.60 | 1165 |
| 2024-07-18 | 11.48 | $11.59 | 2620 |
| 2024-07-17 | 11.44 | $11.55 | 16774 |
| 2024-07-16 | 11.42 | $10.45 | 164 |
| 2024-07-15 | 11.73 | $11.61 | 203 |
| 2024-07-12 | 11.75 | $11.65 | 2446 |
| 2024-07-11 | 11.75 | $12.30 | 3077 |
| 2024-07-10 | 11.55 | $11.58 | 1690 |
| 2024-07-08 | 11.53 | $11.54 | 3059 |
| 2024-07-05 | 11.52 | $11.56 | 200256 |
| 2024-07-02 | 11.50 | $11.54 | 190 |
| 2024-06-27 | 11.48 | $11.53 | 111084 |
| 2024-06-13 | 11.45 | $11.44 | 3331 |
| 2024-06-12 | 11.45 | $11.44 | 1501 |
| 2024-06-10 | 11.45 | $11.43 | 300 |
| 2024-06-06 | 11.46 | $11.44 | — |
| 2024-06-05 | 11.46 | $11.44 | — |
| 2024-06-04 | 11.45 | $11.44 | — |
| 2024-06-03 | 11.45 | $11.44 | — |
| 2024-05-31 | 11.45 | $11.44 | — |
| 2024-05-28 | 11.45 | $11.44 | — |
| 2024-05-24 | 11.44 | $11.44 | — |
| 2024-05-23 | 11.43 | $11.44 | — |
| 2024-05-22 | 11.42 | $11.44 | 4487 |
| 2024-05-13 | 11.41 | $11.40 | 67 |
| 2024-05-10 | 11.41 | $11.40 | 115 |
| 2024-05-09 | 11.41 | $11.38 | 9216 |
| 2024-05-08 | 11.41 | $11.42 | 12293 |
| 2024-05-07 | 11.40 | $11.44 | 517 |
| 2024-05-02 | 11.38 | $11.38 | 6991 |
| 2024-05-01 | 11.37 | $11.37 | 125 |
| 2024-04-30 | 11.36 | $11.37 | 100 |
| 2024-04-23 | 11.36 | $11.37 | 29174 |
| 2024-04-18 | 11.35 | $11.34 | 9295 |
| 2024-04-16 | 11.34 | $11.34 | 242 |
| 2024-04-15 | 11.34 | $11.34 | 4234 |
| 2024-04-12 | 11.34 | $11.34 | 73292 |
| 2024-04-10 | 11.33 | $11.33 | 461 |
| 2024-04-04 | 11.33 | $11.33 | 38 |
| 2024-04-03 | 11.33 | $11.33 | 96 |
| 2024-03-27 | 11.32 | $11.33 | 492 |
| 2024-03-26 | 11.31 | $11.31 | 276 |
| 2024-03-22 | 11.31 | $11.30 | 63296 |
| 2024-03-21 | 11.31 | $11.30 | 4121 |
| 2024-03-20 | 11.31 | $11.31 | 62635 |
| 2024-03-19 | 11.30 | $11.32 | 31300 |
| 2024-03-15 | 11.29 | $11.31 | 51538 |
| 2024-03-14 | 11.29 | $11.29 | 25533 |
| 2024-03-12 | 11.28 | $11.28 | 127 |
| 2024-03-11 | 11.28 | $11.28 | 1 |
| 2024-03-08 | 11.28 | $11.28 | 29322 |
| 2024-03-07 | 11.27 | $11.28 | 37174 |
| 2024-03-04 | 11.27 | $11.27 | 254 |
| 2024-02-29 | 11.27 | $11.27 | 160308 |
| 2024-02-27 | 11.26 | $11.26 | — |
| 2024-02-26 | 11.26 | $11.26 | — |
| 2024-02-23 | 11.26 | $11.26 | 100 |
| 2024-02-22 | 11.25 | $11.26 | 13887 |
| 2024-02-21 | 11.25 | $11.26 | 13663 |
| 2024-02-20 | 11.25 | $11.25 | 12124 |
| 2024-02-16 | 11.24 | $11.24 | — |
| 2024-02-15 | 11.24 | $11.24 | — |
| 2024-02-14 | 11.24 | $11.24 | 460 |
| 2024-02-13 | 11.24 | $11.24 | 51049 |
| 2024-02-12 | 11.24 | $11.22 | 3826 |
| 2024-02-09 | 11.24 | $11.24 | — |
| 2024-02-08 | 11.24 | $11.24 | — |
| 2024-02-07 | 11.23 | $11.24 | 4867 |
| 2024-02-06 | 11.23 | $11.23 | 3000 |
| 2024-02-05 | 11.23 | $11.23 | 3003 |
| 2024-02-02 | 11.23 | $11.23 | 100511 |
| 2024-02-01 | 11.22 | $11.22 | 4946 |
| 2024-01-31 | 11.22 | $11.22 | 1000 |
| 2024-01-30 | 11.22 | $11.22 | 100153 |
| 2024-01-29 | 11.22 | $11.22 | 20921 |
| 2024-01-26 | 11.22 | $11.22 | 1.7M |
| 2024-01-25 | 11.22 | $11.22 | 31966 |
| 2024-01-24 | 11.22 | $11.23 | 3856 |
| 2024-01-23 | 11.21 | $11.23 | 11061 |
| 2024-01-22 | 11.20 | $11.20 | 28665 |
| 2024-01-19 | 11.20 | $11.20 | 7598 |
| 2024-01-18 | 11.20 | $11.20 | — |
| 2024-01-17 | 11.20 | $11.20 | — |
| 2024-01-16 | 11.20 | $11.20 | 12600 |
| 2024-01-12 | 11.20 | $11.20 | — |
| 2024-01-11 | 11.20 | $11.20 | — |
| 2024-01-10 | 11.20 | $11.20 | 199 |
| 2024-01-09 | 11.19 | $11.20 | 4039 |
| 2024-01-08 | 11.19 | $11.20 | 686455 |
| 2024-01-05 | 11.19 | $11.18 | 1410 |
| 2024-01-04 | 11.19 | $11.19 | — |
| 2024-01-03 | 11.19 | $11.19 | — |
| 2024-01-02 | 11.19 | $11.19 | — |
| 2023-12-29 | 11.19 | $11.19 | — |
| 2023-12-28 | 11.19 | $11.19 | — |
| 2023-12-27 | 11.19 | $11.19 | 700 |
| 2023-12-26 | 11.18 | $11.19 | 1001 |
| 2023-12-22 | 11.18 | $11.16 | 3508 |
| 2023-12-21 | 11.19 | $11.18 | 12348 |
| 2023-12-20 | 11.19 | $11.19 | 2000 |
| 2023-12-19 | 11.18 | $11.18 | 21800 |
| 2023-12-18 | 11.18 | $11.18 | 579 |
| 2023-12-15 | 11.18 | $11.18 | 2212 |
| 2023-12-14 | 11.18 | $11.18 | — |
| 2023-12-13 | 11.18 | $11.18 | 13722 |
| 2023-12-12 | 11.18 | $11.18 | 970 |
| 2023-12-11 | 11.18 | $11.18 | 191 |
| 2023-12-08 | 11.18 | $11.19 | 214 |
| 2023-12-07 | 11.17 | $11.17 | — |
| 2023-12-06 | 11.17 | $11.17 | 107653 |
| 2023-12-05 | 11.17 | $11.16 | 9959 |
| 2023-12-04 | 11.17 | $11.16 | — |
| 2023-12-01 | 11.17 | $11.16 | — |
| 2023-11-30 | 11.17 | $11.16 | 200 |
| 2023-11-29 | 11.17 | $11.16 | — |
| 2023-11-28 | 11.17 | $11.16 | — |
| 2023-11-27 | 11.17 | $11.16 | 11279 |
| 2023-11-24 | 11.17 | $11.17 | 9878 |
| 2023-11-22 | 11.16 | $11.15 | 12274 |
| 2023-11-21 | 11.16 | $11.15 | 1047 |
| 2023-11-20 | 11.16 | $11.16 | 500 |
| 2023-11-17 | 11.16 | $11.16 | 3348 |
| 2023-11-16 | 11.15 | $11.15 | 22238 |
| 2023-11-15 | 11.15 | $11.15 | — |
| 2023-11-14 | 11.15 | $11.15 | 18109 |
| 2023-11-13 | 11.14 | $11.15 | 18754 |
| 2023-11-10 | 11.13 | $11.12 | 20183 |
| 2023-11-09 | 11.13 | $11.13 | 16018 |
| 2023-11-08 | 11.13 | $11.12 | 2063 |
| 2023-11-07 | 11.13 | $11.12 | 172144 |
| 2023-11-06 | 11.12 | $11.13 | 13821 |
| 2023-11-03 | 11.12 | $11.19 | 680 |
| 2023-11-02 | 11.09 | $11.10 | 110997 |
| 2023-11-01 | 11.09 | $11.09 | — |
| 2023-10-31 | 11.08 | $11.09 | 2972 |
| 2023-10-30 | 11.08 | $11.09 | 131 |
| 2023-10-27 | 11.08 | $11.09 | 166 |
| 2023-10-26 | 11.07 | $11.07 | 400 |
| 2023-10-25 | 11.07 | $11.07 | — |
| 2023-10-24 | 11.07 | $11.07 | — |
| 2023-10-23 | 11.07 | $11.07 | — |
| 2023-10-20 | 11.07 | $11.07 | — |
| 2023-10-19 | 11.06 | $11.07 | — |
| 2023-10-18 | 11.06 | $11.07 | 78375 |
| 2023-10-17 | 11.06 | $11.07 | 1200 |
| 2023-10-16 | 11.06 | $11.06 | 16267 |
| 2023-10-13 | 11.05 | $11.06 | — |
| 2023-10-12 | 11.05 | $11.06 | — |
| 2023-10-11 | 11.05 | $11.06 | — |
| 2023-10-10 | 11.05 | $11.06 | 1100 |
| 2023-10-09 | 11.04 | $11.05 | — |
| 2023-10-06 | 11.04 | $11.05 | — |
| 2023-10-05 | 11.04 | $11.05 | — |
| 2023-10-04 | 11.04 | $11.05 | 87760 |
| 2023-10-03 | 11.03 | $11.03 | — |
| 2023-10-02 | 11.04 | $11.03 | 17895 |
| 2023-09-29 | 11.04 | $11.04 | — |
| 2023-09-28 | 11.04 | $11.04 | — |
| 2023-09-27 | 11.04 | $11.04 | — |
| 2023-09-26 | 11.04 | $11.04 | 875 |
| 2023-09-25 | 11.04 | $11.05 | — |
| 2023-09-22 | 11.04 | $11.05 | — |
| 2023-09-21 | 11.03 | $11.05 | 78205 |
| 2023-09-20 | 11.03 | $11.05 | 188934 |
| 2023-09-19 | 11.02 | $11.04 | 4064 |
| 2023-09-18 | 11.02 | $11.03 | 7540 |
| 2023-09-15 | 11.02 | $11.03 | 7599 |
| 2023-09-14 | 11.01 | $11.03 | 150004 |
| 2023-09-13 | 11.01 | $11.03 | — |
| 2023-09-12 | 11.00 | $11.03 | 271693 |
| 2023-09-11 | 11.00 | $11.02 | 216669 |
| 2023-09-08 | 11.00 | $10.91 | — |
| 2023-09-07 | 11.03 | $10.91 | 205 |
| 2023-09-06 | 11.06 | $10.89 | 100 |
| 2023-09-05 | 11.11 | $11.07 | — |
| 2023-09-01 | 11.11 | $11.07 | — |
| 2023-08-31 | 11.12 | $11.07 | — |
| 2023-08-30 | 11.12 | $11.07 | — |
| 2023-08-29 | 11.12 | $11.07 | — |
| 2023-08-28 | 11.12 | $11.07 | 106 |
| 2023-08-25 | 11.12 | $11.08 | — |
| 2023-08-24 | 11.11 | $11.08 | 102 |
| 2023-08-23 | 11.10 | $11.10 | — |
| 2023-08-22 | 11.08 | $11.10 | — |
| 2023-08-21 | 11.05 | $11.10 | 100 |
| 2023-08-18 | 11.02 | $11.10 | 171 |
| 2023-08-17 | 10.98 | $10.97 | — |
| 2023-08-16 | 10.97 | $10.97 | — |
| 2023-08-15 | 10.96 | $10.97 | — |
| 2023-08-14 | 10.94 | $10.97 | 162115 |
| 2023-08-11 | 10.92 | $10.92 | 206 |
| 2023-08-10 | 10.91 | $10.94 | 921 |
| 2023-08-09 | 10.88 | $10.84 | 3535 |
| 2023-08-08 | 10.89 | $11.00 | — |
| 2023-08-07 | 10.84 | $11.00 | 107 |
| 2023-08-04 | 10.79 | $10.78 | — |
| 2023-08-03 | 10.79 | $10.78 | 300 |
| 2023-08-02 | 10.79 | $10.78 | 100 |
| 2023-08-01 | 10.79 | $10.78 | 4377 |
| 2023-07-31 | 10.78 | $10.74 | 637 |
| 2023-07-28 | 10.80 | $10.81 | 966 |
| 2023-07-27 | 10.79 | $10.80 | 3664 |
| 2023-07-26 | 10.78 | $10.79 | 3431 |
| 2023-07-25 | 10.78 | $10.78 | 23166 |
| 2023-07-24 | 10.77 | $10.79 | 107 |
| 2023-07-21 | 10.76 | $10.76 | 295 |
| 2023-07-20 | 10.76 | $10.76 | 594 |
| 2023-07-19 | 10.76 | $10.76 | — |
| 2023-07-18 | 10.76 | $10.76 | 223 |
| 2023-07-17 | 10.76 | $10.75 | — |
| 2023-07-14 | 10.76 | $10.75 | 6593 |
| 2023-07-13 | 10.75 | $10.74 | — |
| 2023-07-12 | 10.76 | $10.74 | 45761 |
| 2023-07-11 | 10.76 | $10.72 | 113 |
| 2023-07-10 | 10.77 | $10.76 | 200 |
| 2023-07-07 | 10.76 | $10.76 | 48007 |
| 2023-07-06 | 10.76 | $10.76 | 112354 |
| 2023-07-05 | 10.75 | $10.78 | 288397 |
| 2023-07-03 | 10.74 | $10.74 | 801 |
| 2023-06-30 | 10.73 | $10.73 | 200 |
| 2023-06-29 | 10.72 | $10.73 | 11200 |
| 2023-06-28 | 10.72 | $10.72 | 140000 |
| 2023-06-27 | 10.71 | $10.70 | 6524 |
| 2023-06-26 | 10.71 | $10.70 | — |
| 2023-06-23 | 10.71 | $10.70 | 1700 |
| 2023-06-22 | 10.71 | $10.70 | 100 |
| 2023-06-21 | 10.71 | $10.70 | 2450 |
| 2023-06-20 | 10.70 | $10.70 | — |
| 2023-06-16 | 10.70 | $10.70 | — |
| 2023-06-15 | 10.69 | $10.70 | 10448 |
| 2023-06-14 | 10.68 | $10.68 | 5200 |
| 2023-06-13 | 10.68 | $10.68 | 5206 |
| 2023-06-12 | 10.67 | $10.64 | 2867 |
| 2023-06-09 | 10.68 | $10.68 | — |
| 2023-06-08 | 10.67 | $10.68 | 201 |
| 2023-06-07 | 10.66 | $10.67 | — |
| 2023-06-06 | 10.66 | $10.67 | 10600 |
| 2023-06-05 | 10.65 | $10.66 | 5393 |
| 2023-06-02 | 10.64 | $10.64 | 362 |
| 2023-06-01 | 10.63 | $10.64 | 11514 |
| 2023-05-31 | 10.62 | $10.63 | 2971 |
| 2023-05-30 | 10.62 | $10.62 | 201 |
| 2023-05-26 | 10.61 | $10.62 | 101 |
| 2023-05-25 | 10.61 | $10.61 | — |
| 2023-05-24 | 10.60 | $10.61 | — |
| 2023-05-23 | 10.60 | $10.61 | — |
| 2023-05-22 | 10.59 | $10.61 | 13500 |
| 2023-05-19 | 10.58 | $10.58 | — |
| 2023-05-18 | 10.58 | $10.58 | — |
| 2023-05-17 | 10.58 | $10.58 | 11510 |
| 2023-05-16 | 10.58 | $10.57 | — |
| 2023-05-15 | 10.58 | $10.57 | — |
| 2023-05-12 | 10.58 | $10.57 | 3500 |
| 2023-05-11 | 10.57 | $10.57 | 112 |
| 2023-05-10 | 10.57 | $10.58 | 9900 |
| 2023-05-09 | 10.57 | $10.56 | — |
| 2023-05-08 | 10.57 | $10.56 | 3231 |
| 2023-05-05 | 10.57 | $10.57 | 746 |
| 2023-05-04 | 10.56 | $10.56 | — |
| 2023-05-03 | 10.56 | $10.56 | 100 |
| 2023-05-02 | 10.56 | $10.56 | 237333 |
| 2023-05-01 | 10.56 | $10.56 | 100700 |
| 2023-04-28 | 10.55 | $10.55 | 257740 |
| 2023-04-27 | 10.55 | $10.55 | 180109 |
| 2023-04-26 | 10.55 | $10.54 | 218 |
| 2023-04-25 | 10.55 | $10.55 | 3634 |
| 2023-04-24 | 10.54 | $10.54 | 132 |
| 2023-04-21 | 10.54 | $10.54 | 100 |
| 2023-04-20 | 10.53 | $10.55 | 264906 |
| 2023-04-19 | 10.52 | $10.53 | — |
| 2023-04-18 | 10.52 | $10.53 | 120502 |
| 2023-04-17 | 10.51 | $10.53 | 605 |
| 2023-04-14 | 10.51 | $10.53 | 236514 |
| 2023-04-13 | 10.50 | $10.51 | 586811 |
| 2023-04-12 | 10.50 | $10.49 | — |
| 2023-04-11 | 10.50 | $10.49 | 754 |
| 2023-04-10 | 10.50 | $10.50 | — |
| 2023-04-06 | 10.50 | $10.50 | 3205 |
| 2023-04-05 | 10.49 | $10.50 | 406 |
| 2023-04-04 | 10.49 | $10.51 | 300 |
| 2023-04-03 | 10.48 | $10.49 | — |
| 2023-03-31 | 10.48 | $10.49 | 161 |
| 2023-03-30 | 10.48 | $10.47 | 493 |
| 2023-03-29 | 10.48 | $10.47 | — |
| 2023-03-28 | 10.48 | $10.47 | 3005 |
| 2023-03-27 | 10.48 | $10.48 | — |
| 2023-03-24 | 10.48 | $10.48 | — |
| 2023-03-23 | 10.48 | $10.48 | 4000 |
| 2023-03-22 | 10.48 | $10.47 | 79170 |
| 2023-03-21 | 10.48 | $10.47 | 9528 |
| 2023-03-20 | 10.48 | $10.47 | 3185 |
| 2023-03-17 | 10.48 | $10.47 | 1901 |
| 2023-03-16 | 10.48 | $10.48 | 6777 |
| 2023-03-15 | 10.47 | $10.47 | 170689 |
| 2023-03-14 | 10.47 | $10.45 | 1803 |
| 2023-03-13 | 10.47 | $10.45 | — |
| 2023-03-10 | 10.47 | $10.45 | — |
| 2023-03-09 | 10.47 | $10.45 | 100 |
| 2023-03-08 | 10.47 | $10.45 | — |
| 2023-03-07 | 10.47 | $10.45 | 2200 |
| 2023-03-06 | 10.47 | $10.45 | 40 |
| 2023-03-03 | 10.47 | $10.45 | 1350 |
| 2023-03-02 | 10.47 | $10.46 | 1 |
| 2023-03-01 | 10.46 | $10.46 | 52953 |
| 2023-02-28 | 10.45 | $10.46 | — |
| 2023-02-27 | 10.44 | $10.46 | — |
| 2023-02-24 | 10.43 | $10.46 | 45 |
| 2023-02-23 | 10.41 | $10.46 | 7850 |
| 2023-02-22 | 10.39 | $10.39 | — |
| 2023-02-21 | 10.38 | $10.39 | 1 |
| 2023-02-17 | 10.38 | $10.39 | 1 |
| 2023-02-16 | 10.37 | $10.39 | 10657 |
| 2023-02-15 | 10.36 | $10.36 | 3661 |
| 2023-02-14 | 10.36 | $10.36 | 9292 |
| 2023-02-13 | 10.35 | $10.34 | — |
| 2023-02-10 | 10.35 | $10.34 | 162 |
| 2023-02-09 | 10.35 | $10.34 | 1083 |
| 2023-02-08 | 10.35 | $10.35 | 239 |
| 2023-02-07 | 10.35 | $10.35 | 175374 |
| 2023-02-06 | 10.35 | $10.35 | 801 |
| 2023-02-03 | 10.34 | $10.34 | 2202 |
| 2023-02-02 | 10.34 | $10.32 | — |
| 2023-02-01 | 10.34 | $10.32 | 25000 |
| 2023-01-31 | 10.35 | $10.35 | 500 |
| 2023-01-30 | 10.34 | $10.35 | — |
| 2023-01-27 | 10.33 | $10.35 | 2600 |
| 2023-01-26 | 10.32 | $10.33 | — |
| 2023-01-25 | 10.32 | $10.33 | 7918 |
| 2023-01-24 | 10.31 | $10.33 | 6898 |
| 2023-01-23 | 10.30 | $10.31 | 46 |
| 2023-01-20 | 10.29 | $10.31 | 1400 |
| 2023-01-19 | 10.28 | $10.30 | 362 |
| 2023-01-18 | 10.28 | $10.30 | 4737 |
| 2023-01-17 | 10.27 | $10.25 | 26 |
| 2023-01-13 | 10.27 | $10.25 | 71 |
| 2023-01-12 | 10.28 | $10.25 | — |
| 2023-01-11 | 10.29 | $10.25 | 12000 |
| 2023-01-10 | 10.30 | $10.30 | 50 |
| 2023-01-09 | 10.29 | $10.30 | 141 |
| 2023-01-06 | 10.29 | $10.30 | — |
| 2023-01-05 | 10.28 | $10.30 | 55436 |
| 2023-01-04 | 10.26 | $10.25 | 60 |
| 2023-01-03 | 10.27 | $10.25 | 104296 |
| 2022-12-30 | 10.27 | $10.26 | 100 |
| 2022-12-29 | 10.27 | $10.26 | — |
| 2022-12-28 | 10.26 | $10.26 | 2016 |
| 2022-12-27 | 10.26 | $10.27 | 18 |
| 2022-12-23 | 10.25 | $10.27 | 762 |
| 2022-12-22 | 10.24 | $10.26 | 18726 |
| 2022-12-21 | 10.23 | $10.24 | 3400 |
| 2022-12-20 | 10.23 | $10.24 | 1306 |
| 2022-12-19 | 10.22 | $10.22 | 3888 |
| 2022-12-16 | 10.22 | $10.21 | — |
| 2022-12-15 | 10.22 | $10.21 | — |
| 2022-12-14 | 10.22 | $10.21 | 65839 |
| 2022-12-13 | 10.22 | $10.21 | 369 |
| 2022-12-12 | 10.22 | $10.21 | 100 |
| 2022-12-09 | 10.22 | $10.21 | 100 |
| 2022-12-08 | 10.22 | $10.23 | 100 |
| 2022-12-07 | 10.21 | $10.21 | 1416 |
| 2022-12-06 | 10.20 | $10.20 | — |
| 2022-12-05 | 10.20 | $10.20 | 357 |
| 2022-12-02 | 10.20 | $10.21 | — |
| 2022-12-01 | 10.19 | $10.21 | 6900 |
| 2022-11-30 | 10.18 | $10.19 | 452 |
| 2022-11-29 | 10.18 | $10.18 | 2291 |
| 2022-11-28 | 10.18 | $10.17 | 57 |
| 2022-11-25 | 10.18 | $10.17 | — |
| 2022-11-23 | 10.18 | $10.17 | 448 |
| 2022-11-22 | 10.18 | $10.17 | 1572 |
| 2022-11-21 | 10.18 | $10.17 | 6 |
| 2022-11-18 | 10.18 | $10.17 | 236 |
| 2022-11-17 | 10.18 | $10.17 | 184 |
| 2022-11-16 | 10.17 | $10.18 | — |
| 2022-11-15 | 10.17 | $10.18 | 409 |
| 2022-11-14 | 10.16 | $10.16 | — |
| 2022-11-11 | 10.16 | $10.16 | 8215 |
| 2022-11-10 | 10.16 | $10.17 | 368 |
| 2022-11-09 | 10.15 | $10.16 | 1.2M |
| 2022-11-08 | 10.15 | $10.14 | 6101 |
| 2022-11-07 | 10.15 | $10.14 | 100 |
| 2022-11-04 | 10.14 | $10.14 | 100 |
| 2022-11-03 | 10.14 | $10.14 | — |
| 2022-11-02 | 10.14 | $10.14 | — |
| 2022-11-01 | 10.14 | $10.14 | 2670 |
| 2022-10-31 | 10.13 | $10.13 | — |
| 2022-10-28 | 10.13 | $10.13 | 1 |
| 2022-10-27 | 10.13 | $10.13 | 43946 |
| 2022-10-26 | 10.13 | $10.12 | 675 |
| 2022-10-25 | 10.13 | $10.13 | 16 |
| 2022-10-24 | 10.12 | $10.13 | 124 |
| 2022-10-21 | 10.12 | $10.13 | 68251 |
| 2022-10-20 | 10.11 | $10.11 | — |
| 2022-10-19 | 10.11 | $10.11 | 11425 |
| 2022-10-18 | 10.11 | $10.11 | 16 |
| 2022-10-17 | 10.10 | $10.11 | 16054 |
| 2022-10-14 | 10.10 | $10.10 | 3426 |
| 2022-10-13 | 10.10 | $10.09 | 460 |
| 2022-10-12 | 10.10 | $10.09 | 69950 |
| 2022-10-11 | 10.10 | $10.09 | 29817 |
| 2022-10-10 | 10.10 | $10.10 | 2500 |
| 2022-10-07 | 10.09 | $10.09 | 13084 |
| 2022-10-06 | 10.09 | $10.09 | 500 |
| 2022-10-05 | 10.09 | $10.08 | 250 |
| 2022-10-04 | 10.09 | $10.09 | 2755 |
| 2022-10-03 | 10.08 | $10.08 | 99 |
| 2022-09-30 | 10.08 | $10.08 | 5700 |
| 2022-09-29 | 10.07 | $10.07 | 1540 |
| 2022-09-28 | 10.07 | $10.07 | 5237 |
| 2022-09-27 | 10.07 | $10.07 | 189802 |
| 2022-09-26 | 10.07 | $10.07 | 19002 |
| 2022-09-23 | 10.06 | $10.07 | 10000 |
| 2022-09-22 | 10.06 | $10.06 | 11298 |
| 2022-09-21 | 10.06 | $10.06 | 3151 |
| 2022-09-20 | 10.05 | $10.06 | 292 |
| 2022-09-19 | 10.05 | $10.05 | 17380 |
| 2022-09-16 | 10.05 | $10.04 | 2 |
| 2022-09-15 | 10.04 | $10.04 | 16299 |
| 2022-09-14 | 10.04 | $10.04 | 43395 |
| 2022-09-13 | 10.04 | $10.03 | 6 |
| 2022-09-12 | 10.04 | $10.03 | 50122 |
| 2022-09-09 | 10.05 | $10.08 | 110 |
| 2022-09-08 | 10.03 | $10.03 | 1032 |
| 2022-09-07 | 10.03 | $10.03 | 1 |
| 2022-09-06 | 10.03 | $10.03 | 12800 |
| 2022-09-02 | 10.02 | $10.02 | 21431 |
| 2022-09-01 | 10.02 | $10.02 | 4 |
| 2022-08-31 | 10.02 | $10.02 | 2 |
| 2022-08-30 | 10.02 | $10.02 | 3912 |
| 2022-08-29 | 10.02 | $10.02 | 50109 |
| 2022-08-26 | 10.02 | $10.02 | 1000 |
| 2022-08-25 | 10.01 | $10.01 | 21066 |
| 2022-08-24 | 10.01 | $10.01 | 85205 |
| 2022-08-23 | 10.01 | $10.01 | — |
| 2022-08-22 | 10.01 | $10.01 | 2830 |
| 2022-08-19 | 10.01 | $10.01 | 1300 |
| 2022-08-18 | 10.00 | $10.00 | 5000 |
| 2022-08-17 | 10.00 | $10.00 | 6000 |
| 2022-08-16 | 10.00 | $10.00 | 116 |
| 2022-08-15 | 10.00 | $9.99 | 5050 |
| 2022-08-12 | 10.00 | $10.00 | 1448 |
| 2022-08-11 | 9.99 | $9.99 | 112 |
| 2022-08-10 | 9.99 | $9.98 | 559 |
| 2022-08-09 | 9.99 | $9.99 | 1 |
| 2022-08-08 | 9.99 | $9.99 | — |
| 2022-08-05 | 9.99 | $9.99 | 787 |
| 2022-08-04 | 9.98 | $9.99 | — |
| 2022-08-03 | 9.98 | $9.99 | 542 |
| 2022-08-02 | 9.98 | $9.97 | 2 |
| 2022-08-01 | 9.98 | $9.97 | 373 |
| 2022-07-29 | 9.98 | $9.98 | 1300 |
| 2022-07-28 | 9.97 | $9.96 | — |
| 2022-07-27 | 9.97 | $9.96 | 2971 |
| 2022-07-26 | 9.98 | $9.96 | — |
| 2022-07-25 | 9.98 | $9.96 | 276 |
| 2022-07-22 | 9.98 | $9.99 | 1130 |
| 2022-07-21 | 9.98 | $9.96 | 291 |
| 2022-07-20 | 9.98 | $9.99 | 1315 |
| 2022-07-19 | 9.97 | $9.97 | 584 |
| 2022-07-18 | 9.97 | $10.00 | 167 |
| 2022-07-15 | 9.95 | $9.96 | 11068 |
| 2022-07-14 | 9.95 | $9.95 | 471 |
| 2022-07-13 | 9.95 | $9.95 | 166 |
| 2022-07-12 | 9.95 | $9.95 | 317 |
| 2022-07-11 | 9.94 | $9.95 | 769 |
| 2022-07-08 | 9.94 | $9.95 | 20114 |
| 2022-07-07 | 9.93 | $9.93 | 4947 |
| 2022-07-06 | 9.94 | $9.93 | 1759 |
| 2022-07-05 | 9.94 | $9.94 | 5538 |
| 2022-07-01 | 9.93 | $9.93 | 32 |
| 2022-06-30 | 9.93 | $9.93 | 8196 |
| 2022-06-29 | 9.93 | $9.94 | 105 |
| 2022-06-28 | 9.93 | $9.94 | 1 |
| 2022-06-27 | 9.93 | $9.94 | 41260 |
| 2022-06-24 | 9.92 | $9.93 | 5377 |
| 2022-06-23 | 9.92 | $9.92 | 10628 |
| 2022-06-22 | 9.92 | $9.92 | 11060 |
| 2022-06-21 | 9.92 | $9.92 | 5 |
| 2022-06-17 | 9.92 | $9.92 | 10 |
| 2022-06-16 | 9.92 | $9.92 | 3049 |
| 2022-06-15 | 9.92 | $9.91 | 385703 |
| 2022-06-14 | 9.93 | $9.92 | 1841 |
| 2022-06-13 | 9.93 | $9.92 | 230 |
| 2022-06-10 | 9.93 | $9.94 | 100 |
| 2022-06-09 | 9.92 | $9.94 | 2080 |
| 2022-06-08 | 9.92 | $9.92 | 601 |
| 2022-06-07 | 9.92 | $9.91 | 321 |
| 2022-06-06 | 9.92 | $9.94 | 165 |
| 2022-06-03 | 9.91 | $9.92 | — |
| 2022-06-02 | 9.91 | $9.92 | 217 |
| 2022-06-01 | 9.91 | $9.92 | 7268 |
| 2022-05-31 | 9.91 | $9.92 | 3567 |
| 2022-05-27 | 9.90 | $9.91 | 6517 |
| 2022-05-26 | 9.90 | $9.91 | 9400 |
| 2022-05-25 | 9.90 | $9.94 | 250 |
| 2022-05-24 | 9.89 | $9.90 | 5475 |
| 2022-05-23 | 9.89 | $9.90 | 47 |
| 2022-05-20 | 9.90 | $9.90 | 19 |
| 2022-05-19 | 9.90 | $9.90 | 14402 |
| 2022-05-18 | 9.90 | $9.90 | 7241 |
| 2022-05-17 | 9.91 | $9.90 | 1106 |
| 2022-05-16 | 9.91 | $9.90 | 4664 |
| 2022-05-13 | 9.91 | $9.90 | 411 |
| 2022-05-12 | 9.92 | $9.91 | 9204 |
| 2022-05-11 | 9.92 | $9.91 | 13000 |
| 2022-05-10 | 9.93 | $9.92 | 12365 |
| 2022-05-09 | 9.93 | $9.92 | 19351 |
| 2022-05-06 | 9.93 | $9.93 | — |
| 2022-05-05 | 9.93 | $9.93 | — |
| 2022-05-04 | 9.93 | $9.93 | 511 |
| 2022-05-03 | 9.93 | $9.93 | 20087 |
| 2022-05-02 | 9.93 | $9.93 | 9800 |
| 2022-04-29 | 9.93 | $9.93 | 12584 |
| 2022-04-28 | 9.93 | $9.93 | 16491 |
| 2022-04-27 | 9.92 | $9.92 | 12232 |
| 2022-04-26 | 9.92 | $9.93 | 2893 |
| 2022-04-25 | 9.92 | $9.93 | 6086 |
| 2022-04-22 | 9.92 | $9.91 | — |
| 2022-04-21 | 9.92 | $9.91 | 2036 |
| 2022-04-20 | 9.92 | $9.92 | 16314 |
| 2022-04-19 | 9.92 | $9.91 | 1973 |
| 2022-04-18 | 9.92 | $9.91 | 12872 |
| 2022-04-14 | 9.91 | $9.91 | 12700 |
| 2022-04-13 | 9.91 | $9.92 | 11426 |
| 2022-04-12 | 9.91 | $9.91 | 1100 |
| 2022-04-11 | 9.90 | $9.91 | 402 |
| 2022-04-08 | 9.90 | $9.90 | 4048 |
| 2022-04-07 | 9.90 | $9.91 | 104153 |
| 2022-04-06 | 9.90 | $9.90 | 1549 |
| 2022-04-05 | 9.89 | $9.89 | 1 |
| 2022-04-04 | 9.89 | $9.89 | 1002 |
| 2022-04-01 | 9.89 | $9.89 | 32 |
| 2022-03-31 | 9.89 | $9.89 | 9606 |
| 2022-03-30 | 9.89 | $9.89 | 2470 |
| 2022-03-29 | 9.89 | $9.89 | 502795 |
| 2022-03-28 | 9.88 | $9.88 | 1576 |
| 2022-03-25 | 9.88 | $9.89 | 152463 |
| 2022-03-24 | 9.88 | $9.88 | 505 |
| 2022-03-23 | 9.87 | $9.87 | — |
| 2022-03-22 | 9.87 | $9.87 | 1031 |
| 2022-03-21 | 9.87 | $9.86 | 4808 |
| 2022-03-18 | 9.87 | $9.87 | — |
| 2022-03-17 | 9.87 | $9.87 | — |
| 2022-03-16 | 9.87 | $9.87 | 45181 |
| 2022-03-15 | 9.87 | $9.87 | 3143 |
| 2022-03-14 | 9.87 | $9.87 | 1002 |
| 2022-03-11 | 9.87 | $9.87 | 19827 |
| 2022-03-10 | 9.86 | $9.86 | 502 |
| 2022-03-09 | 9.86 | $9.86 | 2007 |
| 2022-03-08 | 9.86 | $9.86 | 1123 |
| 2022-03-07 | 9.86 | $9.86 | 1716 |
| 2022-03-04 | 9.86 | $9.86 | 1020 |
| 2022-03-03 | 9.85 | $9.85 | 20 |
| 2022-03-02 | 9.85 | $9.85 | 8031 |
| 2022-03-01 | 9.85 | $9.85 | 7113 |
| 2022-02-28 | 9.85 | $9.85 | 6468 |
| 2022-02-25 | 9.84 | $9.85 | 2198 |
| 2022-02-24 | 9.84 | $9.84 | 1 |
| 2022-02-23 | 9.84 | $9.84 | 19147 |
| 2022-02-22 | 9.83 | $9.84 | 3171 |
| 2022-02-18 | 9.83 | $9.83 | 2786 |
| 2022-02-17 | 9.83 | $9.83 | 3837 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
27.47
2025-07-14
Close Price
$7.68
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
2.60
Average
61.59
Maximum
94.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 27.47 | $7.68 | — |
| 2025-07-11 | 27.47 | $7.68 | — |
| 2025-07-10 | 27.47 | $7.68 | — |
| 2025-07-09 | 27.47 | $7.68 | — |
| 2025-07-08 | 27.47 | $7.68 | — |
| 2025-07-07 | 27.47 | $7.68 | 165 |
| 2025-07-03 | 2.60 | $7.00 | — |
| 2025-07-02 | 2.60 | $7.00 | — |
| 2025-07-01 | 2.60 | $7.00 | — |
| 2025-06-30 | 2.60 | $7.00 | — |
| 2025-06-27 | 2.60 | $7.00 | — |
| 2025-06-26 | 2.60 | $7.00 | — |
| 2025-06-25 | 2.60 | $7.00 | — |
| 2025-06-24 | 2.60 | $7.00 | — |
| 2025-06-23 | 2.60 | $7.00 | — |
| 2025-06-20 | 2.60 | $7.00 | — |
| 2025-06-18 | 2.60 | $7.00 | 286 |
| 2025-06-17 | 20.29 | $10.04 | 7540 |
| 2025-06-16 | 20.29 | $10.04 | — |
| 2025-06-13 | 20.29 | $10.04 | — |
| 2025-06-12 | 20.29 | $10.04 | — |
| 2025-06-11 | 20.29 | $10.04 | — |
| 2025-02-11 | 14.35 | $10.00 | — |
| 2025-02-10 | 14.35 | $10.00 | — |
| 2025-02-07 | 14.35 | $10.00 | — |
| 2025-02-06 | 14.35 | $10.00 | — |
| 2025-02-05 | 14.35 | $10.00 | — |
| 2025-02-04 | 14.35 | $10.00 | — |
| 2025-02-03 | 14.35 | $10.00 | — |
| 2025-01-31 | 14.35 | $10.00 | — |
| 2025-01-30 | 14.35 | $10.00 | — |
| 2025-01-29 | 14.35 | $10.00 | — |
| 2025-01-28 | 14.35 | $10.00 | — |
| 2025-01-27 | 14.35 | $10.00 | — |
| 2025-01-24 | 14.35 | $10.00 | — |
| 2025-01-23 | 14.35 | $10.00 | — |
| 2025-01-22 | 14.35 | $10.00 | — |
| 2025-01-21 | 14.35 | $10.00 | — |
| 2025-01-17 | 14.35 | $10.00 | — |
| 2025-01-16 | 14.35 | $10.00 | 7540 |
| 2025-01-15 | 14.35 | $10.00 | — |
| 2025-01-14 | 14.35 | $10.00 | — |
| 2025-01-13 | 14.35 | $10.00 | — |
| 2025-01-10 | 14.35 | $10.00 | — |
| 2025-01-08 | 14.35 | $10.00 | — |
| 2025-01-07 | 14.35 | $10.00 | — |
| 2025-01-06 | 14.35 | $10.00 | — |
| 2025-01-03 | 14.35 | $10.00 | — |
| 2025-01-02 | 14.35 | $10.00 | — |
| 2024-12-31 | 14.35 | $10.00 | — |
| 2024-12-30 | 14.35 | $10.00 | — |
| 2024-12-27 | 14.35 | $10.00 | — |
| 2024-12-26 | 14.35 | $10.00 | — |
| 2024-12-24 | 14.35 | $10.00 | 387 |
| 2024-12-23 | 55.88 | $12.06 | — |
| 2024-12-20 | 55.88 | $12.06 | 7540 |
| 2024-12-19 | 67.93 | $12.20 | — |
| 2024-12-18 | 67.93 | $12.20 | — |
| 2024-12-17 | 67.93 | $12.20 | — |
| 2024-12-16 | 67.93 | $12.20 | 6402 |
| 2024-12-13 | 67.93 | $12.20 | — |
| 2024-12-12 | 67.93 | $12.20 | — |
| 2024-12-11 | 67.93 | $12.20 | 1915 |
| 2024-12-10 | 66.11 | $12.15 | 3700 |
| 2024-12-09 | 62.00 | $12.05 | 4700 |
| 2024-12-06 | 58.15 | $11.97 | 1527 |
| 2024-12-05 | 56.03 | $11.93 | 124 |
| 2024-12-04 | 57.41 | $11.95 | — |
| 2024-12-03 | 57.41 | $11.95 | 10542 |
| 2024-12-02 | 52.09 | $11.85 | 90909 |
| 2024-11-29 | 54.68 | $11.89 | — |
| 2024-11-27 | 54.68 | $11.89 | 501 |
| 2024-11-26 | 55.31 | $11.90 | 5900 |
| 2024-11-25 | 51.65 | $11.83 | — |
| 2024-11-22 | 51.65 | $11.83 | — |
| 2024-11-21 | 51.65 | $11.83 | 13027 |
| 2024-11-20 | 61.52 | $11.99 | 216 |
| 2024-11-19 | 56.59 | $11.89 | — |
| 2024-11-18 | 56.59 | $11.89 | 1308 |
| 2024-11-15 | 57.26 | $11.90 | 362919 |
| 2024-11-14 | 51.30 | $11.79 | 7521 |
| 2024-11-13 | 48.19 | $11.74 | — |
| 2024-11-12 | 48.19 | $11.74 | 1700 |
| 2024-11-11 | 52.43 | $11.81 | 4310 |
| 2024-11-08 | 48.09 | $11.74 | 1910 |
| 2024-11-07 | 48.69 | $11.75 | 111 |
| 2024-11-06 | 50.50 | $11.78 | 315 |
| 2024-11-05 | 48.06 | $11.74 | — |
| 2024-11-04 | 48.06 | $11.74 | — |
| 2024-11-01 | 48.06 | $11.74 | 1626 |
| 2024-10-31 | 47.51 | $11.73 | 2810 |
| 2024-10-30 | 48.49 | $11.75 | — |
| 2024-10-29 | 48.49 | $11.75 | 700 |
| 2024-10-28 | 49.88 | $11.78 | — |
| 2024-10-25 | 49.88 | $11.78 | — |
| 2024-10-24 | 49.88 | $11.78 | — |
| 2024-10-23 | 49.88 | $11.78 | — |
| 2024-10-22 | 49.88 | $11.78 | 602 |
| 2024-10-21 | 49.51 | $11.77 | 146 |
| 2024-10-18 | 49.86 | $11.78 | 100 |
| 2024-10-17 | 49.86 | $11.78 | — |
| 2024-10-16 | 49.86 | $11.78 | 600 |
| 2024-10-15 | 47.61 | $11.71 | — |
| 2024-10-14 | 47.61 | $11.71 | — |
| 2024-10-11 | 47.61 | $11.71 | — |
| 2024-10-10 | 47.61 | $11.71 | — |
| 2024-10-09 | 47.61 | $11.71 | 4831 |
| 2024-10-08 | 46.82 | $11.68 | 435 |
| 2024-10-07 | 50.70 | $11.84 | — |
| 2024-10-04 | 50.70 | $11.84 | 133 |
| 2024-10-03 | 49.52 | $11.79 | — |
| 2024-10-02 | 49.52 | $11.79 | — |
| 2024-10-01 | 49.52 | $11.79 | 336 |
| 2024-09-30 | 51.64 | $11.89 | — |
| 2024-09-27 | 51.64 | $11.89 | — |
| 2024-09-26 | 51.64 | $11.89 | — |
| 2024-09-25 | 51.64 | $11.89 | — |
| 2024-09-24 | 51.64 | $11.89 | 300 |
| 2024-09-23 | 47.47 | $11.65 | 316 |
| 2024-09-20 | 47.96 | $11.68 | 223 |
| 2024-09-19 | 49.42 | $11.77 | 2200 |
| 2024-09-18 | 51.92 | $11.92 | 300 |
| 2024-09-17 | 49.66 | $11.78 | 717 |
| 2024-09-16 | 49.66 | $11.78 | 5006 |
| 2024-09-13 | 49.20 | $11.75 | 6603 |
| 2024-09-12 | 45.40 | $11.51 | 15312 |
| 2024-09-11 | 46.78 | $11.61 | — |
| 2024-09-10 | 46.78 | $11.61 | 5303 |
| 2024-09-09 | 47.04 | $11.63 | 9703 |
| 2024-09-06 | 46.48 | $11.59 | — |
| 2024-09-05 | 46.48 | $11.59 | 62285 |
| 2024-09-04 | 47.16 | $11.65 | — |
| 2024-09-03 | 47.16 | $11.65 | 9915 |
| 2024-08-30 | 56.18 | $12.38 | 1500 |
| 2024-08-29 | 52.26 | $12.05 | 502 |
| 2024-08-28 | 48.97 | $11.80 | 4408 |
| 2024-08-27 | 48.97 | $11.80 | 6000 |
| 2024-08-26 | 61.12 | $12.60 | — |
| 2024-08-23 | 61.12 | $12.60 | — |
| 2024-08-22 | 61.12 | $12.60 | — |
| 2024-08-21 | 61.12 | $12.60 | 1405 |
| 2024-08-20 | 51.12 | $11.79 | 10500 |
| 2024-08-19 | 49.60 | $11.69 | 100 |
| 2024-08-16 | 49.60 | $11.69 | 6000 |
| 2024-08-15 | 52.24 | $11.87 | 500 |
| 2024-08-14 | 52.24 | $11.87 | 8909 |
| 2024-08-13 | 61.81 | $12.45 | 200 |
| 2024-08-12 | 48.94 | $11.61 | 11546 |
| 2024-08-09 | 48.14 | $11.57 | 100 |
| 2024-08-08 | 48.14 | $11.57 | 200 |
| 2024-08-07 | 48.14 | $11.57 | 101 |
| 2024-08-06 | 58.19 | $12.09 | — |
| 2024-08-05 | 58.19 | $12.09 | — |
| 2024-08-02 | 58.19 | $12.09 | — |
| 2024-08-01 | 58.19 | $12.09 | — |
| 2024-07-31 | 58.19 | $12.09 | 407 |
| 2024-07-30 | 51.40 | $11.64 | — |
| 2024-07-29 | 51.40 | $11.64 | 703 |
| 2024-07-26 | 57.80 | $11.98 | — |
| 2024-07-25 | 57.80 | $11.98 | — |
| 2024-07-24 | 57.80 | $11.98 | 5300 |
| 2024-07-23 | 55.42 | $11.81 | — |
| 2024-07-22 | 55.42 | $11.81 | 3389 |
| 2024-07-19 | 52.43 | $11.60 | 1165 |
| 2024-07-18 | 52.28 | $11.59 | 2620 |
| 2024-07-17 | 51.73 | $11.55 | 16774 |
| 2024-07-16 | 30.47 | $10.45 | 164 |
| 2024-07-15 | 54.52 | $11.61 | 203 |
| 2024-07-12 | 55.97 | $11.65 | 2446 |
| 2024-07-11 | 94.84 | $12.30 | 3077 |
| 2024-07-10 | 80.83 | $11.58 | 1690 |
| 2024-07-08 | 77.62 | $11.54 | 3059 |
| 2024-07-05 | 84.32 | $11.56 | 200256 |
| 2024-07-02 | 82.92 | $11.54 | 190 |
| 2024-06-27 | 82.17 | $11.53 | 111084 |
| 2024-06-13 | 71.28 | $11.44 | 3331 |
| 2024-06-12 | 71.28 | $11.44 | 1501 |
| 2024-06-10 | 69.41 | $11.43 | 300 |
| 2024-06-06 | 73.99 | $11.44 | — |
| 2024-06-05 | 73.99 | $11.44 | — |
| 2024-06-04 | 73.99 | $11.44 | — |
| 2024-06-03 | 73.99 | $11.44 | — |
| 2024-05-31 | 73.99 | $11.44 | — |
| 2024-05-28 | 73.99 | $11.44 | — |
| 2024-05-24 | 73.99 | $11.44 | — |
| 2024-05-23 | 73.99 | $11.44 | — |
| 2024-05-22 | 73.99 | $11.44 | 4487 |
| 2024-05-13 | 68.79 | $11.40 | 67 |
| 2024-05-10 | 68.79 | $11.40 | 115 |
| 2024-05-09 | 65.70 | $11.38 | 9216 |
| 2024-05-08 | 80.94 | $11.42 | 12293 |
| 2024-05-07 | 90.96 | $11.44 | 517 |
| 2024-05-02 | 86.03 | $11.38 | 6991 |
| 2024-05-01 | 84.71 | $11.37 | 125 |
| 2024-04-30 | 84.71 | $11.37 | 100 |
| 2024-04-23 | 84.71 | $11.37 | 29174 |
| 2024-04-18 | 79.80 | $11.34 | 9295 |
| 2024-04-16 | 79.80 | $11.34 | 242 |
| 2024-04-15 | 79.80 | $11.34 | 4234 |
| 2024-04-12 | 79.80 | $11.34 | 73292 |
| 2024-04-10 | 77.87 | $11.33 | 461 |
| 2024-04-04 | 77.87 | $11.33 | 38 |
| 2024-04-03 | 77.87 | $11.33 | 96 |
| 2024-03-27 | 77.87 | $11.33 | 492 |
| 2024-03-26 | 73.80 | $11.31 | 276 |
| 2024-03-22 | 71.29 | $11.30 | 63296 |
| 2024-03-21 | 71.29 | $11.30 | 4121 |
| 2024-03-20 | 78.04 | $11.31 | 62635 |
| 2024-03-19 | 85.75 | $11.32 | 31300 |
| 2024-03-15 | 84.27 | $11.31 | 51538 |
| 2024-03-14 | 80.42 | $11.29 | 25533 |
| 2024-03-12 | 77.83 | $11.28 | 127 |
| 2024-03-11 | 77.83 | $11.28 | 1 |
| 2024-03-08 | 77.83 | $11.28 | 29322 |
| 2024-03-07 | 77.83 | $11.28 | 37174 |
| 2024-03-04 | 75.17 | $11.27 | 254 |
| 2024-02-29 | 75.17 | $11.27 | 160308 |
| 2024-02-27 | 72.14 | $11.26 | — |
| 2024-02-26 | 72.14 | $11.26 | — |
| 2024-02-23 | 72.14 | $11.26 | 100 |
| 2024-02-22 | 72.14 | $11.26 | 13887 |
| 2024-02-21 | 72.14 | $11.26 | 13663 |
| 2024-02-20 | 69.25 | $11.25 | 12124 |
| 2024-02-16 | 65.87 | $11.24 | — |
| 2024-02-15 | 65.87 | $11.24 | — |
| 2024-02-14 | 65.87 | $11.24 | 460 |
| 2024-02-13 | 65.87 | $11.24 | 51049 |
| 2024-02-12 | 58.45 | $11.22 | 3826 |
| 2024-02-09 | 73.67 | $11.24 | — |
| 2024-02-08 | 73.67 | $11.24 | — |
| 2024-02-07 | 73.67 | $11.24 | 4867 |
| 2024-02-06 | 70.36 | $11.23 | 3000 |
| 2024-02-05 | 70.36 | $11.23 | 3003 |
| 2024-02-02 | 70.36 | $11.23 | 100511 |
| 2024-02-01 | 66.79 | $11.22 | 4946 |
| 2024-01-31 | 66.79 | $11.22 | 1000 |
| 2024-01-30 | 66.79 | $11.22 | 100153 |
| 2024-01-29 | 66.79 | $11.22 | 20921 |
| 2024-01-26 | 66.79 | $11.22 | 1.7M |
| 2024-01-25 | 66.79 | $11.22 | 31966 |
| 2024-01-24 | 73.29 | $11.23 | 3856 |
| 2024-01-23 | 73.29 | $11.23 | 11061 |
| 2024-01-22 | 63.72 | $11.20 | 28665 |
| 2024-01-19 | 63.72 | $11.20 | 7598 |
| 2024-01-18 | 63.72 | $11.20 | — |
| 2024-01-17 | 63.72 | $11.20 | — |
| 2024-01-16 | 63.72 | $11.20 | 12600 |
| 2024-01-12 | 63.72 | $11.20 | — |
| 2024-01-11 | 63.72 | $11.20 | — |
| 2024-01-10 | 63.72 | $11.20 | 199 |
| 2024-01-09 | 63.72 | $11.20 | 4039 |
| 2024-01-08 | 63.72 | $11.20 | 686455 |
| 2024-01-05 | 57.66 | $11.18 | 1410 |
| 2024-01-04 | 62.63 | $11.19 | — |
| 2024-01-03 | 62.63 | $11.19 | — |
| 2024-01-02 | 62.63 | $11.19 | — |
| 2023-12-29 | 62.63 | $11.19 | — |
| 2023-12-28 | 62.63 | $11.19 | — |
| 2023-12-27 | 62.63 | $11.19 | 700 |
| 2023-12-26 | 62.63 | $11.19 | 1001 |
| 2023-12-22 | 54.40 | $11.16 | 3508 |
| 2023-12-21 | 63.22 | $11.18 | 12348 |
| 2023-12-20 | 68.49 | $11.19 | 2000 |
| 2023-12-19 | 65.78 | $11.18 | 21800 |
| 2023-12-18 | 65.78 | $11.18 | 579 |
| 2023-12-15 | 65.78 | $11.18 | 2212 |
| 2023-12-14 | 65.78 | $11.18 | — |
| 2023-12-13 | 65.78 | $11.18 | 13722 |
| 2023-12-12 | 65.78 | $11.18 | 970 |
| 2023-12-11 | 65.78 | $11.18 | 191 |
| 2023-12-08 | 69.98 | $11.19 | 214 |
| 2023-12-07 | 65.84 | $11.17 | — |
| 2023-12-06 | 65.84 | $11.17 | 107653 |
| 2023-12-05 | 63.56 | $11.16 | 9959 |
| 2023-12-04 | 63.56 | $11.16 | — |
| 2023-12-01 | 63.56 | $11.16 | — |
| 2023-11-30 | 63.56 | $11.16 | 200 |
| 2023-11-29 | 63.56 | $11.16 | — |
| 2023-11-28 | 63.56 | $11.16 | — |
| 2023-11-27 | 63.56 | $11.16 | 11279 |
| 2023-11-24 | 66.66 | $11.17 | 9878 |
| 2023-11-22 | 63.26 | $11.15 | 12274 |
| 2023-11-21 | 63.26 | $11.15 | 1047 |
| 2023-11-20 | 66.31 | $11.16 | 500 |
| 2023-11-17 | 66.31 | $11.16 | 3348 |
| 2023-11-16 | 64.78 | $11.15 | 22238 |
| 2023-11-15 | 64.78 | $11.15 | — |
| 2023-11-14 | 64.78 | $11.15 | 18109 |
| 2023-11-13 | 64.78 | $11.15 | 18754 |
| 2023-11-10 | 60.37 | $11.12 | 20183 |
| 2023-11-09 | 62.86 | $11.13 | 16018 |
| 2023-11-08 | 61.34 | $11.12 | 2063 |
| 2023-11-07 | 61.34 | $11.12 | 172144 |
| 2023-11-06 | 63.69 | $11.13 | 13821 |
| 2023-11-03 | 81.45 | $11.19 | 680 |
| 2023-11-02 | 69.21 | $11.10 | 110997 |
| 2023-11-01 | 66.91 | $11.09 | — |
| 2023-10-31 | 66.91 | $11.09 | 2972 |
| 2023-10-30 | 66.91 | $11.09 | 131 |
| 2023-10-27 | 66.91 | $11.09 | 166 |
| 2023-10-26 | 62.32 | $11.07 | 400 |
| 2023-10-25 | 62.32 | $11.07 | — |
| 2023-10-24 | 62.32 | $11.07 | — |
| 2023-10-23 | 62.32 | $11.07 | — |
| 2023-10-20 | 62.32 | $11.07 | — |
| 2023-10-19 | 62.32 | $11.07 | — |
| 2023-10-18 | 62.32 | $11.07 | 78375 |
| 2023-10-17 | 62.32 | $11.07 | 1200 |
| 2023-10-16 | 60.50 | $11.06 | 16267 |
| 2023-10-13 | 60.50 | $11.06 | — |
| 2023-10-12 | 60.50 | $11.06 | — |
| 2023-10-11 | 60.50 | $11.06 | — |
| 2023-10-10 | 60.50 | $11.06 | 1100 |
| 2023-10-09 | 58.97 | $11.05 | — |
| 2023-10-06 | 58.97 | $11.05 | — |
| 2023-10-05 | 58.97 | $11.05 | — |
| 2023-10-04 | 58.97 | $11.05 | 87760 |
| 2023-10-03 | 56.20 | $11.03 | — |
| 2023-10-02 | 56.20 | $11.03 | 17895 |
| 2023-09-29 | 57.97 | $11.04 | — |
| 2023-09-28 | 57.97 | $11.04 | — |
| 2023-09-27 | 57.97 | $11.04 | — |
| 2023-09-26 | 57.97 | $11.04 | 875 |
| 2023-09-25 | 59.49 | $11.05 | — |
| 2023-09-22 | 59.49 | $11.05 | — |
| 2023-09-21 | 59.00 | $11.05 | 78205 |
| 2023-09-20 | 59.68 | $11.05 | 188934 |
| 2023-09-19 | 58.78 | $11.04 | 4064 |
| 2023-09-18 | 57.89 | $11.03 | 7540 |
| 2023-09-15 | 57.45 | $11.03 | 7599 |
| 2023-09-14 | 58.02 | $11.03 | 150004 |
| 2023-09-13 | 58.02 | $11.03 | — |
| 2023-09-12 | 58.02 | $11.03 | 271693 |
| 2023-09-11 | 57.29 | $11.02 | 216669 |
| 2023-09-08 | 47.77 | $10.91 | — |
| 2023-09-07 | 47.77 | $10.91 | 205 |
| 2023-09-06 | 45.79 | $10.89 | 100 |
| 2023-09-05 | 67.79 | $11.07 | — |
| 2023-09-01 | 67.79 | $11.07 | — |
| 2023-08-31 | 67.79 | $11.07 | — |
| 2023-08-30 | 67.79 | $11.07 | — |
| 2023-08-29 | 67.79 | $11.07 | — |
| 2023-08-28 | 67.79 | $11.07 | 106 |
| 2023-08-25 | 69.15 | $11.08 | — |
| 2023-08-24 | 69.15 | $11.08 | 102 |
| 2023-08-23 | 71.74 | $11.10 | — |
| 2023-08-22 | 71.74 | $11.10 | — |
| 2023-08-21 | 71.74 | $11.10 | 100 |
| 2023-08-18 | 71.74 | $11.10 | 171 |
| 2023-08-17 | 64.74 | $10.97 | — |
| 2023-08-16 | 64.74 | $10.97 | — |
| 2023-08-15 | 64.74 | $10.97 | — |
| 2023-08-14 | 64.74 | $10.97 | 162115 |
| 2023-08-11 | 61.78 | $10.92 | 206 |
| 2023-08-10 | 63.82 | $10.94 | 921 |
| 2023-08-09 | 57.09 | $10.84 | 3535 |
| 2023-08-08 | 79.57 | $11.00 | — |
| 2023-08-07 | 79.57 | $11.00 | 107 |
| 2023-08-04 | 60.05 | $10.78 | — |
| 2023-08-03 | 60.05 | $10.78 | 300 |
| 2023-08-02 | 60.05 | $10.78 | 100 |
| 2023-08-01 | 60.63 | $10.78 | 4377 |
| 2023-07-31 | 53.57 | $10.74 | 637 |
| 2023-07-28 | 74.42 | $10.81 | 966 |
| 2023-07-27 | 72.99 | $10.80 | 3664 |
| 2023-07-26 | 70.66 | $10.79 | 3431 |
| 2023-07-25 | 69.84 | $10.78 | 23166 |
| 2023-07-24 | 73.78 | $10.79 | 107 |
| 2023-07-21 | 68.75 | $10.76 | 295 |
| 2023-07-20 | 68.75 | $10.76 | 594 |
| 2023-07-19 | 68.75 | $10.76 | — |
| 2023-07-18 | 67.87 | $10.76 | 223 |
| 2023-07-17 | 66.99 | $10.75 | — |
| 2023-07-14 | 66.99 | $10.75 | 6593 |
| 2023-07-13 | 65.27 | $10.74 | — |
| 2023-07-12 | 64.38 | $10.74 | 45761 |
| 2023-07-11 | 61.60 | $10.72 | 113 |
| 2023-07-10 | 76.80 | $10.76 | 200 |
| 2023-07-07 | 76.80 | $10.76 | 48007 |
| 2023-07-06 | 76.80 | $10.76 | 112354 |
| 2023-07-05 | 85.88 | $10.78 | 288397 |
| 2023-07-03 | 81.79 | $10.74 | 801 |
| 2023-06-30 | 80.44 | $10.73 | 200 |
| 2023-06-29 | 80.44 | $10.73 | 11200 |
| 2023-06-28 | 79.04 | $10.72 | 140000 |
| 2023-06-27 | 75.75 | $10.70 | 6524 |
| 2023-06-26 | 75.75 | $10.70 | — |
| 2023-06-23 | 75.75 | $10.70 | 1700 |
| 2023-06-22 | 75.75 | $10.70 | 100 |
| 2023-06-21 | 75.75 | $10.70 | 2450 |
| 2023-06-20 | 75.75 | $10.70 | — |
| 2023-06-16 | 75.75 | $10.70 | — |
| 2023-06-15 | 75.75 | $10.70 | 10448 |
| 2023-06-14 | 72.93 | $10.68 | 5200 |
| 2023-06-13 | 72.93 | $10.68 | 5206 |
| 2023-06-12 | 65.73 | $10.64 | 2867 |
| 2023-06-09 | 87.94 | $10.68 | — |
| 2023-06-08 | 87.44 | $10.68 | 201 |
| 2023-06-07 | 86.92 | $10.67 | — |
| 2023-06-06 | 86.92 | $10.67 | 10600 |
| 2023-06-05 | 85.86 | $10.66 | 5393 |
| 2023-06-02 | 83.30 | $10.64 | 362 |
| 2023-06-01 | 83.30 | $10.64 | 11514 |
| 2023-05-31 | 81.82 | $10.63 | 2971 |
| 2023-05-30 | 80.96 | $10.62 | 201 |
| 2023-05-26 | 80.18 | $10.62 | 101 |
| 2023-05-25 | 78.38 | $10.61 | — |
| 2023-05-24 | 78.38 | $10.61 | — |
| 2023-05-23 | 78.38 | $10.61 | — |
| 2023-05-22 | 78.44 | $10.61 | 13500 |
| 2023-05-19 | 72.27 | $10.58 | — |
| 2023-05-18 | 72.27 | $10.58 | — |
| 2023-05-17 | 72.27 | $10.58 | 11510 |
| 2023-05-16 | 69.81 | $10.57 | — |
| 2023-05-15 | 69.81 | $10.57 | — |
| 2023-05-12 | 69.81 | $10.57 | 3500 |
| 2023-05-11 | 69.81 | $10.57 | 112 |
| 2023-05-10 | 75.25 | $10.58 | 9900 |
| 2023-05-09 | 70.95 | $10.56 | — |
| 2023-05-08 | 70.95 | $10.56 | 3231 |
| 2023-05-05 | 76.99 | $10.57 | 746 |
| 2023-05-04 | 74.96 | $10.56 | — |
| 2023-05-03 | 74.96 | $10.56 | 100 |
| 2023-05-02 | 74.96 | $10.56 | 237333 |
| 2023-05-01 | 74.96 | $10.56 | 100700 |
| 2023-04-28 | 73.03 | $10.55 | 257740 |
| 2023-04-27 | 73.03 | $10.55 | 180109 |
| 2023-04-26 | 71.01 | $10.54 | 218 |
| 2023-04-25 | 76.45 | $10.55 | 3634 |
| 2023-04-24 | 74.60 | $10.54 | 132 |
| 2023-04-21 | 74.60 | $10.54 | 100 |
| 2023-04-20 | 80.29 | $10.55 | 264906 |
| 2023-04-19 | 76.95 | $10.53 | — |
| 2023-04-18 | 76.95 | $10.53 | 120502 |
| 2023-04-17 | 76.03 | $10.53 | 605 |
| 2023-04-14 | 79.02 | $10.53 | 236514 |
| 2023-04-13 | 75.34 | $10.51 | 586811 |
| 2023-04-12 | 70.41 | $10.49 | — |
| 2023-04-11 | 70.41 | $10.49 | 754 |
| 2023-04-10 | 73.74 | $10.50 | — |
| 2023-04-06 | 73.74 | $10.50 | 3205 |
| 2023-04-05 | 77.02 | $10.50 | 406 |
| 2023-04-04 | 80.42 | $10.51 | 300 |
| 2023-04-03 | 77.60 | $10.49 | — |
| 2023-03-31 | 77.60 | $10.49 | 161 |
| 2023-03-30 | 72.91 | $10.47 | 493 |
| 2023-03-29 | 72.91 | $10.47 | — |
| 2023-03-28 | 72.98 | $10.47 | 3005 |
| 2023-03-27 | 76.34 | $10.48 | — |
| 2023-03-24 | 76.34 | $10.48 | — |
| 2023-03-23 | 76.60 | $10.48 | 4000 |
| 2023-03-22 | 75.53 | $10.47 | 79170 |
| 2023-03-21 | 75.53 | $10.47 | 9528 |
| 2023-03-20 | 75.53 | $10.47 | 3185 |
| 2023-03-17 | 75.53 | $10.47 | 1901 |
| 2023-03-16 | 82.40 | $10.48 | 6777 |
| 2023-03-15 | 80.73 | $10.47 | 170689 |
| 2023-03-14 | 77.38 | $10.45 | 1803 |
| 2023-03-13 | 77.38 | $10.45 | — |
| 2023-03-10 | 77.38 | $10.45 | — |
| 2023-03-09 | 77.38 | $10.45 | 100 |
| 2023-03-08 | 77.38 | $10.45 | — |
| 2023-03-07 | 77.38 | $10.45 | 2200 |
| 2023-03-06 | 77.38 | $10.45 | 40 |
| 2023-03-03 | 77.38 | $10.45 | 1350 |
| 2023-03-02 | 82.12 | $10.46 | 1 |
| 2023-03-01 | 82.12 | $10.46 | 52953 |
| 2023-02-28 | 82.12 | $10.46 | — |
| 2023-02-27 | 82.12 | $10.46 | — |
| 2023-02-24 | 82.12 | $10.46 | 45 |
| 2023-02-23 | 82.12 | $10.46 | 7850 |
| 2023-02-22 | 73.87 | $10.39 | — |
| 2023-02-21 | 73.87 | $10.39 | 1 |
| 2023-02-17 | 73.87 | $10.39 | 1 |
| 2023-02-16 | 73.87 | $10.39 | 10657 |
| 2023-02-15 | 68.86 | $10.36 | 3661 |
| 2023-02-14 | 68.86 | $10.36 | 9292 |
| 2023-02-13 | 64.79 | $10.34 | — |
| 2023-02-10 | 64.79 | $10.34 | 162 |
| 2023-02-09 | 64.79 | $10.34 | 1083 |
| 2023-02-08 | 68.63 | $10.35 | 239 |
| 2023-02-07 | 68.63 | $10.35 | 175374 |
| 2023-02-06 | 68.63 | $10.35 | 801 |
| 2023-02-03 | 66.95 | $10.34 | 2202 |
| 2023-02-02 | 63.21 | $10.32 | — |
| 2023-02-01 | 63.21 | $10.32 | 25000 |
| 2023-01-31 | 74.66 | $10.35 | 500 |
| 2023-01-30 | 74.66 | $10.35 | — |
| 2023-01-27 | 74.66 | $10.35 | 2600 |
| 2023-01-26 | 70.89 | $10.33 | — |
| 2023-01-25 | 70.89 | $10.33 | 7918 |
| 2023-01-24 | 72.85 | $10.33 | 6898 |
| 2023-01-23 | 69.67 | $10.31 | 46 |
| 2023-01-20 | 69.67 | $10.31 | 1400 |
| 2023-01-19 | 67.98 | $10.30 | 362 |
| 2023-01-18 | 67.98 | $10.30 | 4737 |
| 2023-01-17 | 57.21 | $10.25 | 26 |
| 2023-01-13 | 57.21 | $10.25 | 71 |
| 2023-01-12 | 57.21 | $10.25 | — |
| 2023-01-11 | 57.21 | $10.25 | 12000 |
| 2023-01-10 | 75.93 | $10.30 | 50 |
| 2023-01-09 | 75.93 | $10.30 | 141 |
| 2023-01-06 | 78.51 | $10.30 | — |
| 2023-01-05 | 78.51 | $10.30 | 55436 |
| 2023-01-04 | 69.02 | $10.25 | 60 |
| 2023-01-03 | 69.02 | $10.25 | 104296 |
| 2022-12-30 | 75.00 | $10.26 | 100 |
| 2022-12-29 | 75.00 | $10.26 | — |
| 2022-12-28 | 75.00 | $10.26 | 2016 |
| 2022-12-27 | 81.01 | $10.27 | 18 |
| 2022-12-23 | 81.01 | $10.27 | 762 |
| 2022-12-22 | 79.53 | $10.26 | 18726 |
| 2022-12-21 | 75.97 | $10.24 | 3400 |
| 2022-12-20 | 75.97 | $10.24 | 1306 |
| 2022-12-19 | 71.49 | $10.22 | 3888 |
| 2022-12-16 | 68.72 | $10.21 | — |
| 2022-12-15 | 68.72 | $10.21 | — |
| 2022-12-14 | 68.72 | $10.21 | 65839 |
| 2022-12-13 | 68.72 | $10.21 | 369 |
| 2022-12-12 | 68.72 | $10.21 | 100 |
| 2022-12-09 | 68.72 | $10.21 | 100 |
| 2022-12-08 | 80.17 | $10.23 | 100 |
| 2022-12-07 | 76.44 | $10.21 | 1416 |
| 2022-12-06 | 74.13 | $10.20 | — |
| 2022-12-05 | 74.13 | $10.20 | 357 |
| 2022-12-02 | 81.32 | $10.21 | — |
| 2022-12-01 | 81.32 | $10.21 | 6900 |
| 2022-11-30 | 77.36 | $10.19 | 452 |
| 2022-11-29 | 74.81 | $10.18 | 2291 |
| 2022-11-28 | 71.81 | $10.17 | 57 |
| 2022-11-25 | 71.81 | $10.17 | — |
| 2022-11-23 | 71.81 | $10.17 | 448 |
| 2022-11-22 | 71.81 | $10.17 | 1572 |
| 2022-11-21 | 71.81 | $10.17 | 6 |
| 2022-11-18 | 71.81 | $10.17 | 236 |
| 2022-11-17 | 71.81 | $10.17 | 184 |
| 2022-11-16 | 78.34 | $10.18 | — |
| 2022-11-15 | 78.34 | $10.18 | 409 |
| 2022-11-14 | 74.09 | $10.16 | — |
| 2022-11-11 | 74.09 | $10.16 | 8215 |
| 2022-11-10 | 81.29 | $10.17 | 368 |
| 2022-11-09 | 79.38 | $10.16 | 1.2M |
| 2022-11-08 | 74.44 | $10.14 | 6101 |
| 2022-11-07 | 74.44 | $10.14 | 100 |
| 2022-11-04 | 74.44 | $10.14 | 100 |
| 2022-11-03 | 74.44 | $10.14 | — |
| 2022-11-02 | 74.44 | $10.14 | — |
| 2022-11-01 | 74.44 | $10.14 | 2670 |
| 2022-10-31 | 71.97 | $10.13 | — |
| 2022-10-28 | 71.97 | $10.13 | 1 |
| 2022-10-27 | 71.97 | $10.13 | 43946 |
| 2022-10-26 | 69.45 | $10.12 | 675 |
| 2022-10-25 | 75.96 | $10.13 | 16 |
| 2022-10-24 | 75.96 | $10.13 | 124 |
| 2022-10-21 | 75.96 | $10.13 | 68251 |
| 2022-10-20 | 71.38 | $10.11 | — |
| 2022-10-19 | 71.38 | $10.11 | 11425 |
| 2022-10-18 | 71.35 | $10.11 | 16 |
| 2022-10-17 | 71.35 | $10.11 | 16054 |
| 2022-10-14 | 68.93 | $10.10 | 3426 |
| 2022-10-13 | 66.21 | $10.09 | 460 |
| 2022-10-12 | 66.21 | $10.09 | 69950 |
| 2022-10-11 | 66.21 | $10.09 | 29817 |
| 2022-10-10 | 71.58 | $10.10 | 2500 |
| 2022-10-07 | 69.21 | $10.09 | 13084 |
| 2022-10-06 | 69.21 | $10.09 | 500 |
| 2022-10-05 | 66.70 | $10.08 | 250 |
| 2022-10-04 | 72.29 | $10.09 | 2755 |
| 2022-10-03 | 69.89 | $10.08 | 99 |
| 2022-09-30 | 69.89 | $10.08 | 5700 |
| 2022-09-29 | 67.34 | $10.07 | 1540 |
| 2022-09-28 | 67.34 | $10.07 | 5237 |
| 2022-09-27 | 67.34 | $10.07 | 189802 |
| 2022-09-26 | 67.34 | $10.07 | 19002 |
| 2022-09-23 | 67.34 | $10.07 | 10000 |
| 2022-09-22 | 65.05 | $10.06 | 11298 |
| 2022-09-21 | 65.05 | $10.06 | 3151 |
| 2022-09-20 | 65.05 | $10.06 | 292 |
| 2022-09-19 | 62.82 | $10.05 | 17380 |
| 2022-09-16 | 60.41 | $10.04 | 2 |
| 2022-09-15 | 60.41 | $10.04 | 16299 |
| 2022-09-14 | 60.41 | $10.04 | 43395 |
| 2022-09-13 | 58.08 | $10.03 | 6 |
| 2022-09-12 | 58.08 | $10.03 | 50122 |
| 2022-09-09 | 79.04 | $10.08 | 110 |
| 2022-09-08 | 68.11 | $10.03 | 1032 |
| 2022-09-07 | 68.11 | $10.03 | 1 |
| 2022-09-06 | 68.11 | $10.03 | 12800 |
| 2022-09-02 | 64.98 | $10.02 | 21431 |
| 2022-09-01 | 64.98 | $10.02 | 4 |
| 2022-08-31 | 64.98 | $10.02 | 2 |
| 2022-08-30 | 64.98 | $10.02 | 3912 |
| 2022-08-29 | 64.98 | $10.02 | 50109 |
| 2022-08-26 | 64.98 | $10.02 | 1000 |
| 2022-08-25 | 62.25 | $10.01 | 21066 |
| 2022-08-24 | 62.25 | $10.01 | 85205 |
| 2022-08-23 | 62.25 | $10.01 | — |
| 2022-08-22 | 62.25 | $10.01 | 2830 |
| 2022-08-19 | 62.25 | $10.01 | 1300 |
| 2022-08-18 | 59.83 | $10.00 | 5000 |
| 2022-08-17 | 59.83 | $10.00 | 6000 |
| 2022-08-16 | 59.83 | $10.00 | 116 |
| 2022-08-15 | 57.50 | $9.99 | 5050 |
| 2022-08-12 | 60.86 | $10.00 | 1448 |
| 2022-08-11 | 58.56 | $9.99 | 112 |
| 2022-08-10 | 56.11 | $9.98 | 559 |
| 2022-08-09 | 59.45 | $9.99 | 1 |
| 2022-08-08 | 59.45 | $9.99 | — |
| 2022-08-05 | 59.45 | $9.99 | 787 |
| 2022-08-04 | 59.45 | $9.99 | — |
| 2022-08-03 | 59.45 | $9.99 | 542 |
| 2022-08-02 | 55.34 | $9.97 | 2 |
| 2022-08-01 | 55.34 | $9.97 | 373 |
| 2022-07-29 | 57.99 | $9.98 | 1300 |
| 2022-07-28 | 53.78 | $9.96 | — |
| 2022-07-27 | 53.78 | $9.96 | 2971 |
| 2022-07-26 | 53.78 | $9.96 | — |
| 2022-07-25 | 53.78 | $9.96 | 276 |
| 2022-07-22 | 61.29 | $9.99 | 1130 |
| 2022-07-21 | 55.37 | $9.96 | 291 |
| 2022-07-20 | 64.78 | $9.99 | 1315 |
| 2022-07-19 | 60.53 | $9.97 | 584 |
| 2022-07-18 | 73.10 | $10.00 | 167 |
| 2022-07-15 | 63.50 | $9.96 | 11068 |
| 2022-07-14 | 60.11 | $9.95 | 471 |
| 2022-07-13 | 60.11 | $9.95 | 166 |
| 2022-07-12 | 60.11 | $9.95 | 317 |
| 2022-07-11 | 60.11 | $9.95 | 769 |
| 2022-07-08 | 60.11 | $9.95 | 20114 |
| 2022-07-07 | 53.44 | $9.93 | 4947 |
| 2022-07-06 | 53.44 | $9.93 | 1759 |
| 2022-07-05 | 57.81 | $9.94 | 5538 |
| 2022-07-01 | 54.26 | $9.93 | 32 |
| 2022-06-30 | 54.26 | $9.93 | 8196 |
| 2022-06-29 | 58.71 | $9.94 | 105 |
| 2022-06-28 | 58.71 | $9.94 | 1 |
| 2022-06-27 | 58.71 | $9.94 | 41260 |
| 2022-06-24 | 55.58 | $9.93 | 5377 |
| 2022-06-23 | 52.14 | $9.92 | 10628 |
| 2022-06-22 | 52.14 | $9.92 | 11060 |
| 2022-06-21 | 52.14 | $9.92 | 5 |
| 2022-06-17 | 52.14 | $9.92 | 10 |
| 2022-06-16 | 52.14 | $9.92 | 3049 |
| 2022-06-15 | 49.08 | $9.91 | 385703 |
| 2022-06-14 | 52.25 | $9.92 | 1841 |
| 2022-06-13 | 52.25 | $9.92 | 230 |
| 2022-06-10 | 59.15 | $9.94 | 100 |
| 2022-06-09 | 59.15 | $9.94 | 2080 |
| 2022-06-08 | 53.62 | $9.92 | 601 |
| 2022-06-07 | 50.44 | $9.91 | 321 |
| 2022-06-06 | 62.71 | $9.94 | 165 |
| 2022-06-03 | 55.92 | $9.92 | — |
| 2022-06-02 | 55.92 | $9.92 | 217 |
| 2022-06-01 | 55.92 | $9.92 | 7268 |
| 2022-05-31 | 55.92 | $9.92 | 3567 |
| 2022-05-27 | 52.01 | $9.91 | 6517 |
| 2022-05-26 | 52.17 | $9.91 | 9400 |
| 2022-05-25 | 67.12 | $9.94 | 250 |
| 2022-05-24 | 48.92 | $9.90 | 5475 |
| 2022-05-23 | 45.32 | $9.90 | 47 |
| 2022-05-20 | 45.32 | $9.90 | 19 |
| 2022-05-19 | 45.32 | $9.90 | 14402 |
| 2022-05-18 | 48.23 | $9.90 | 7241 |
| 2022-05-17 | 48.23 | $9.90 | 1106 |
| 2022-05-16 | 48.23 | $9.90 | 4664 |
| 2022-05-13 | 48.23 | $9.90 | 411 |
| 2022-05-12 | 51.88 | $9.91 | 9204 |
| 2022-05-11 | 53.78 | $9.91 | 13000 |
| 2022-05-10 | 56.78 | $9.92 | 12365 |
| 2022-05-09 | 59.95 | $9.92 | 19351 |
| 2022-05-06 | 67.64 | $9.93 | — |
| 2022-05-05 | 67.64 | $9.93 | — |
| 2022-05-04 | 67.64 | $9.93 | 511 |
| 2022-05-03 | 67.64 | $9.93 | 20087 |
| 2022-05-02 | 67.42 | $9.93 | 9800 |
| 2022-04-29 | 67.42 | $9.93 | 12584 |
| 2022-04-28 | 67.42 | $9.93 | 16491 |
| 2022-04-27 | 64.42 | $9.92 | 12232 |
| 2022-04-26 | 67.37 | $9.93 | 2893 |
| 2022-04-25 | 67.37 | $9.93 | 6086 |
| 2022-04-22 | 62.86 | $9.91 | — |
| 2022-04-21 | 62.86 | $9.91 | 2036 |
| 2022-04-20 | 68.49 | $9.92 | 16314 |
| 2022-04-19 | 65.46 | $9.91 | 1973 |
| 2022-04-18 | 65.46 | $9.91 | 12872 |
| 2022-04-14 | 67.27 | $9.91 | 12700 |
| 2022-04-13 | 71.45 | $9.92 | 11426 |
| 2022-04-12 | 68.78 | $9.91 | 1100 |
| 2022-04-11 | 67.33 | $9.91 | 402 |
| 2022-04-08 | 65.82 | $9.90 | 4048 |
| 2022-04-07 | 72.15 | $9.91 | 104153 |
| 2022-04-06 | 68.07 | $9.90 | 1549 |
| 2022-04-05 | 66.32 | $9.89 | 1 |
| 2022-04-04 | 66.32 | $9.89 | 1002 |
| 2022-04-01 | 66.07 | $9.89 | 32 |
| 2022-03-31 | 66.07 | $9.89 | 9606 |
| 2022-03-30 | 65.32 | $9.89 | 2470 |
| 2022-03-29 | 66.71 | $9.89 | 502795 |
| 2022-03-28 | 63.78 | $9.88 | 1576 |
| 2022-03-25 | 69.61 | $9.89 | 152463 |
| 2022-03-24 | 66.72 | $9.88 | 505 |
| 2022-03-23 | 63.41 | $9.87 | — |
| 2022-03-22 | 63.41 | $9.87 | 1031 |
| 2022-03-21 | 59.80 | $9.86 | 4808 |
| 2022-03-18 | 65.98 | $9.87 | — |
| 2022-03-17 | 65.98 | $9.87 | — |
| 2022-03-16 | 65.98 | $9.87 | 45181 |
| 2022-03-15 | 65.98 | $9.87 | 3143 |
| 2022-03-14 | 65.98 | $9.87 | 1002 |
| 2022-03-11 | 65.98 | $9.87 | 19827 |
| 2022-03-10 | 63.19 | $9.86 | 502 |
| 2022-03-09 | 63.19 | $9.86 | 2007 |
| 2022-03-08 | 63.19 | $9.86 | 1123 |
| 2022-03-07 | 63.19 | $9.86 | 1716 |
| 2022-03-04 | 63.19 | $9.86 | 1020 |
| 2022-03-03 | 60.68 | $9.85 | 20 |
| 2022-03-02 | 60.68 | $9.85 | 8031 |
| 2022-03-01 | 60.68 | $9.85 | 7113 |
| 2022-02-28 | 60.68 | $9.85 | 6468 |
| 2022-02-25 | 60.68 | $9.85 | 2198 |
| 2022-02-24 | 58.50 | $9.84 | 1 |
| 2022-02-23 | 58.50 | $9.84 | 19147 |
| 2022-02-22 | 58.50 | $9.84 | 3171 |
| 2022-02-18 | 56.43 | $9.83 | 2786 |
| 2022-02-17 | 56.43 | $9.83 | 3837 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.42
2025-07-14
Close Price
$7.68
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-07-14 | -58.42 | $7.68 | — |
| 2025-07-11 | -58.42 | $7.68 | — |
| 2025-07-10 | -58.42 | $7.68 | — |
| 2025-07-09 | -58.42 | $7.68 | — |
| 2025-07-08 | -58.42 | $7.68 | — |
| 2025-07-07 | -58.42 | $7.68 | 165 |
| 2025-07-03 | -75.25 | $7.00 | — |
| 2025-07-02 | -75.25 | $7.00 | — |
| 2025-07-01 | -75.25 | $7.00 | — |
| 2025-06-30 | -75.25 | $7.00 | — |
| 2025-06-27 | -75.25 | $7.00 | — |
| 2025-06-26 | -75.25 | $7.00 | — |
| 2025-06-25 | -75.25 | $7.00 | — |
| 2025-06-24 | -75.25 | $7.00 | — |
| 2025-06-23 | -75.25 | $7.00 | — |
| 2025-06-20 | -75.25 | $7.00 | — |
| 2025-06-18 | -75.25 | $7.00 | 286 |
| 2025-06-17 | 0.00 | $10.04 | 7540 |
| 2025-06-16 | 0.00 | $10.04 | — |
| 2025-06-13 | 0.00 | $10.04 | — |
| 2025-06-12 | 0.00 | $10.04 | — |
| 2025-06-11 | 0.00 | $10.04 | — |
| 2025-01-23 | -100.00 | $10.00 | — |
| 2025-01-22 | -100.00 | $10.00 | — |
| 2025-01-21 | -100.00 | $10.00 | — |
| 2025-01-17 | -100.00 | $10.00 | — |
| 2025-01-16 | -100.00 | $10.00 | 7540 |
| 2025-01-15 | -100.00 | $10.00 | — |
| 2025-01-14 | -100.00 | $10.00 | — |
| 2025-01-13 | -100.00 | $10.00 | — |
| 2025-01-10 | -100.00 | $10.00 | — |
| 2025-01-08 | -100.00 | $10.00 | — |
| 2025-01-07 | -100.00 | $10.00 | — |
| 2025-01-06 | -100.00 | $10.00 | — |
| 2025-01-03 | -100.00 | $10.00 | — |
| 2025-01-02 | -100.00 | $10.00 | — |
| 2024-12-31 | -100.00 | $10.00 | — |
| 2024-12-30 | -100.00 | $10.00 | — |
| 2024-12-27 | -100.00 | $10.00 | — |
| 2024-12-26 | -100.00 | $10.00 | — |
| 2024-12-24 | -100.00 | $10.00 | 387 |
| 2024-12-23 | -36.84 | $12.06 | — |
| 2024-12-20 | -36.84 | $12.06 | 7540 |
| 2024-12-19 | 0.00 | $12.20 | — |
| 2024-12-18 | -28.57 | $12.20 | — |
| 2024-12-17 | -28.57 | $12.20 | — |
| 2024-12-16 | -28.57 | $12.20 | 6402 |
| 2024-12-13 | -26.23 | $12.20 | — |
| 2024-12-12 | -25.81 | $12.20 | — |
| 2024-12-11 | -25.81 | $12.20 | 1915 |
| 2024-12-10 | -33.87 | $12.15 | 3700 |
| 2024-12-09 | -50.00 | $12.05 | 4700 |
| 2024-12-06 | -62.90 | $11.97 | 1527 |
| 2024-12-05 | -69.35 | $11.93 | 124 |
| 2024-12-04 | -66.13 | $11.95 | — |
| 2024-12-03 | -66.13 | $11.95 | 10542 |
| 2024-12-02 | -82.26 | $11.85 | 90909 |
| 2024-11-29 | -75.81 | $11.89 | — |
| 2024-11-27 | -74.60 | $11.89 | 501 |
| 2024-11-26 | -73.02 | $11.90 | 5900 |
| 2024-11-25 | -84.13 | $11.83 | — |
| 2024-11-22 | -84.13 | $11.83 | — |
| 2024-11-21 | -84.13 | $11.83 | 13027 |
| 2024-11-20 | -58.73 | $11.99 | 216 |
| 2024-11-19 | -5.88 | $11.89 | — |
| 2024-11-18 | -5.88 | $11.89 | 1308 |
| 2024-11-15 | 0.00 | $11.90 | 362919 |
| 2024-11-14 | -25.00 | $11.79 | 7521 |
| 2024-11-13 | -87.50 | $11.74 | — |
| 2024-11-12 | -77.78 | $11.74 | 1700 |
| 2024-11-11 | 0.00 | $11.81 | 4310 |
| 2024-11-08 | -57.14 | $11.74 | 1910 |
| 2024-11-07 | -42.86 | $11.75 | 111 |
| 2024-11-06 | 0.00 | $11.78 | 315 |
| 2024-11-05 | -57.14 | $11.74 | — |
| 2024-11-04 | -40.00 | $11.74 | — |
| 2024-11-01 | -62.50 | $11.74 | 1626 |
| 2024-10-31 | -68.75 | $11.73 | 2810 |
| 2024-10-30 | -56.25 | $11.75 | — |
| 2024-10-29 | -56.25 | $11.75 | 700 |
| 2024-10-28 | -31.58 | $11.78 | — |
| 2024-10-25 | -45.83 | $11.78 | — |
| 2024-10-24 | -45.83 | $11.78 | — |
| 2024-10-23 | -45.83 | $11.78 | — |
| 2024-10-22 | -45.83 | $11.78 | 602 |
| 2024-10-21 | -50.00 | $11.77 | 146 |
| 2024-10-18 | -40.74 | $11.78 | 100 |
| 2024-10-17 | -40.74 | $11.78 | — |
| 2024-10-16 | -56.76 | $11.78 | 600 |
| 2024-10-15 | -75.68 | $11.71 | — |
| 2024-10-14 | -75.68 | $11.71 | — |
| 2024-10-11 | -84.21 | $11.71 | — |
| 2024-10-10 | -72.73 | $11.71 | — |
| 2024-10-09 | -69.57 | $11.71 | 4831 |
| 2024-10-08 | -73.91 | $11.68 | 435 |
| 2024-10-07 | -50.72 | $11.84 | — |
| 2024-10-04 | -62.22 | $11.84 | 133 |
| 2024-10-03 | -67.78 | $11.79 | — |
| 2024-10-02 | -67.78 | $11.79 | — |
| 2024-10-01 | -67.78 | $11.79 | 336 |
| 2024-09-30 | -56.67 | $11.89 | — |
| 2024-09-27 | -56.67 | $11.89 | — |
| 2024-09-26 | -56.67 | $11.89 | — |
| 2024-09-25 | -56.67 | $11.89 | — |
| 2024-09-24 | -58.95 | $11.89 | 300 |
| 2024-09-23 | -86.36 | $11.65 | 316 |
| 2024-09-20 | -83.64 | $11.68 | 223 |
| 2024-09-19 | -75.45 | $11.77 | 2200 |
| 2024-09-18 | -72.00 | $11.92 | 300 |
| 2024-09-17 | -81.33 | $11.78 | 717 |
| 2024-09-16 | -81.33 | $11.78 | 5006 |
| 2024-09-13 | -83.33 | $11.75 | 6603 |
| 2024-09-12 | -99.33 | $11.51 | 15312 |
| 2024-09-11 | -92.67 | $11.61 | — |
| 2024-09-10 | -92.67 | $11.61 | 5303 |
| 2024-09-09 | -91.33 | $11.63 | 9703 |
| 2024-09-06 | -94.00 | $11.59 | — |
| 2024-09-05 | -94.00 | $11.59 | 62285 |
| 2024-09-04 | -90.00 | $11.65 | — |
| 2024-09-03 | -90.00 | $11.65 | 9915 |
| 2024-08-30 | -43.36 | $12.38 | 1500 |
| 2024-08-29 | -66.43 | $12.05 | 502 |
| 2024-08-28 | -83.92 | $11.80 | 4408 |
| 2024-08-27 | -80.54 | $11.80 | 6000 |
| 2024-08-26 | -26.85 | $12.60 | — |
| 2024-08-23 | -26.85 | $12.60 | — |
| 2024-08-22 | -26.85 | $12.60 | — |
| 2024-08-21 | -26.85 | $12.60 | 1405 |
| 2024-08-20 | -84.70 | $11.79 | 10500 |
| 2024-08-19 | -90.16 | $11.69 | 100 |
| 2024-08-16 | -90.16 | $11.69 | 6000 |
| 2024-08-15 | -79.03 | $11.87 | 500 |
| 2024-08-14 | -79.03 | $11.87 | 8909 |
| 2024-08-13 | -36.93 | $12.45 | 200 |
| 2024-08-12 | -59.86 | $11.61 | 11546 |
| 2024-08-09 | -61.25 | $11.57 | 100 |
| 2024-08-08 | -61.25 | $11.57 | 200 |
| 2024-08-07 | -61.25 | $11.57 | 101 |
| 2024-08-06 | -43.25 | $12.09 | — |
| 2024-08-05 | -43.25 | $12.09 | — |
| 2024-08-02 | -43.25 | $12.09 | — |
| 2024-08-01 | -43.25 | $12.09 | — |
| 2024-07-31 | -43.25 | $12.09 | 407 |
| 2024-07-30 | -58.82 | $11.64 | — |
| 2024-07-29 | -58.82 | $11.64 | 703 |
| 2024-07-26 | -47.06 | $11.98 | — |
| 2024-07-25 | -47.06 | $11.98 | — |
| 2024-07-24 | -47.06 | $11.98 | 5300 |
| 2024-07-23 | -36.74 | $11.81 | — |
| 2024-07-22 | -36.74 | $11.81 | 3389 |
| 2024-07-19 | -46.51 | $11.60 | 1165 |
| 2024-07-18 | -46.98 | $11.59 | 2620 |
| 2024-07-17 | -48.84 | $11.55 | 16774 |
| 2024-07-16 | -100.00 | $10.45 | 164 |
| 2024-07-15 | -79.31 | $11.61 | 203 |
| 2024-07-12 | -72.22 | $11.65 | 2446 |
| 2024-07-11 | 0.00 | $12.30 | 3077 |
| 2024-07-10 | -37.50 | $11.58 | 1690 |
| 2024-07-08 | -68.63 | $11.54 | 3059 |
| 2024-07-05 | -70.97 | $11.56 | 200256 |
| 2024-07-02 | -74.19 | $11.54 | 190 |
| 2024-06-27 | -74.60 | $11.53 | 111084 |
| 2024-06-13 | -88.89 | $11.44 | 3331 |
| 2024-06-12 | -87.50 | $11.44 | 1501 |
| 2024-06-10 | -86.36 | $11.43 | 300 |
| 2024-06-06 | -84.85 | $11.44 | — |
| 2024-06-05 | -83.58 | $11.44 | — |
| 2024-06-04 | -83.58 | $11.44 | — |
| 2024-06-03 | -83.58 | $11.44 | — |
| 2024-05-31 | -83.58 | $11.44 | — |
| 2024-05-28 | -83.58 | $11.44 | — |
| 2024-05-24 | -83.58 | $11.44 | — |
| 2024-05-23 | -81.16 | $11.44 | — |
| 2024-05-22 | -80.00 | $11.44 | 4487 |
| 2024-05-13 | -85.71 | $11.40 | 67 |
| 2024-05-10 | -85.71 | $11.40 | 115 |
| 2024-05-09 | -88.57 | $11.38 | 9216 |
| 2024-05-08 | -81.69 | $11.42 | 12293 |
| 2024-05-07 | -78.87 | $11.44 | 517 |
| 2024-05-02 | 0.00 | $11.38 | 6991 |
| 2024-05-01 | 0.00 | $11.37 | 125 |
| 2024-04-30 | 0.00 | $11.37 | 100 |
| 2024-04-23 | 0.00 | $11.37 | 29174 |
| 2024-04-18 | -22.22 | $11.34 | 9295 |
| 2024-04-16 | -10.00 | $11.34 | 242 |
| 2024-04-15 | -10.00 | $11.34 | 4234 |
| 2024-04-12 | -10.00 | $11.34 | 73292 |
| 2024-04-10 | 0.00 | $11.33 | 461 |
| 2024-04-04 | 0.00 | $11.33 | 38 |
| 2024-04-03 | 0.00 | $11.33 | 96 |
| 2024-03-27 | 0.00 | $11.33 | 492 |
| 2024-03-26 | -12.50 | $11.31 | 276 |
| 2024-03-22 | -25.00 | $11.30 | 63296 |
| 2024-03-21 | -25.00 | $11.30 | 4121 |
| 2024-03-20 | -11.11 | $11.31 | 62635 |
| 2024-03-19 | 0.00 | $11.32 | 31300 |
| 2024-03-15 | 0.00 | $11.31 | 51538 |
| 2024-03-14 | -12.50 | $11.29 | 25533 |
| 2024-03-12 | -25.00 | $11.28 | 127 |
| 2024-03-11 | -25.00 | $11.28 | 1 |
| 2024-03-08 | -25.00 | $11.28 | 29322 |
| 2024-03-07 | 0.00 | $11.28 | 37174 |
| 2024-03-04 | 0.00 | $11.27 | 254 |
| 2024-02-29 | 0.00 | $11.27 | 160308 |
| 2024-02-27 | 0.00 | $11.26 | — |
| 2024-02-26 | 0.00 | $11.26 | — |
| 2024-02-23 | 0.00 | $11.26 | 100 |
| 2024-02-22 | 0.00 | $11.26 | 13887 |
| 2024-02-21 | 0.00 | $11.26 | 13663 |
| 2024-02-20 | 0.00 | $11.25 | 12124 |
| 2024-02-16 | 0.00 | $11.24 | — |
| 2024-02-15 | 0.00 | $11.24 | — |
| 2024-02-14 | 0.00 | $11.24 | 460 |
| 2024-02-13 | 0.00 | $11.24 | 51049 |
| 2024-02-12 | -50.00 | $11.22 | 3826 |
| 2024-02-09 | 0.00 | $11.24 | — |
| 2024-02-08 | 0.00 | $11.24 | — |
| 2024-02-07 | 0.00 | $11.24 | 4867 |
| 2024-02-06 | 0.00 | $11.23 | 3000 |
| 2024-02-05 | 0.00 | $11.23 | 3003 |
| 2024-02-02 | 0.00 | $11.23 | 100511 |
| 2024-02-01 | -16.67 | $11.22 | 4946 |
| 2024-01-31 | -16.67 | $11.22 | 1000 |
| 2024-01-30 | -16.67 | $11.22 | 100153 |
| 2024-01-29 | -16.67 | $11.22 | 20921 |
| 2024-01-26 | -16.67 | $11.22 | 1.7M |
| 2024-01-25 | -16.67 | $11.22 | 31966 |
| 2024-01-24 | 0.00 | $11.23 | 3856 |
| 2024-01-23 | 0.00 | $11.23 | 11061 |
| 2024-01-22 | -30.00 | $11.20 | 28665 |
| 2024-01-19 | -12.50 | $11.20 | 7598 |
| 2024-01-18 | -12.50 | $11.20 | — |
| 2024-01-17 | -12.50 | $11.20 | — |
| 2024-01-16 | -12.50 | $11.20 | 12600 |
| 2024-01-12 | -12.50 | $11.20 | — |
| 2024-01-11 | -12.50 | $11.20 | — |
| 2024-01-10 | -12.50 | $11.20 | 199 |
| 2024-01-09 | -12.50 | $11.20 | 4039 |
| 2024-01-08 | -12.50 | $11.20 | 686455 |
| 2024-01-05 | -37.50 | $11.18 | 1410 |
| 2024-01-04 | -25.00 | $11.19 | — |
| 2024-01-03 | -25.00 | $11.19 | — |
| 2024-01-02 | -25.00 | $11.19 | — |
| 2023-12-29 | -25.00 | $11.19 | — |
| 2023-12-28 | -25.00 | $11.19 | — |
| 2023-12-27 | -25.00 | $11.19 | 700 |
| 2023-12-26 | -25.00 | $11.19 | 1001 |
| 2023-12-22 | -62.50 | $11.16 | 3508 |
| 2023-12-21 | -37.50 | $11.18 | 12348 |
| 2023-12-20 | 0.00 | $11.19 | 2000 |
| 2023-12-19 | -25.00 | $11.18 | 21800 |
| 2023-12-18 | -25.00 | $11.18 | 579 |
| 2023-12-15 | -50.00 | $11.18 | 2212 |
| 2023-12-14 | -89.47 | $11.18 | — |
| 2023-12-13 | -89.47 | $11.18 | 13722 |
| 2023-12-12 | -88.89 | $11.18 | 970 |
| 2023-12-11 | -88.89 | $11.18 | 191 |
| 2023-12-08 | -87.04 | $11.19 | 214 |
| 2023-12-07 | -90.74 | $11.17 | — |
| 2023-12-06 | -90.74 | $11.17 | 107653 |
| 2023-12-05 | -92.59 | $11.16 | 9959 |
| 2023-12-04 | -89.29 | $11.16 | — |
| 2023-12-01 | -89.29 | $11.16 | — |
| 2023-11-30 | -89.29 | $11.16 | 200 |
| 2023-11-29 | -87.72 | $11.16 | — |
| 2023-11-28 | -87.72 | $11.16 | — |
| 2023-11-27 | -87.72 | $11.16 | 11279 |
| 2023-11-24 | -85.96 | $11.17 | 9878 |
| 2023-11-22 | -86.44 | $11.15 | 12274 |
| 2023-11-21 | -86.44 | $11.15 | 1047 |
| 2023-11-20 | -84.75 | $11.16 | 500 |
| 2023-11-17 | -84.75 | $11.16 | 3348 |
| 2023-11-16 | -86.44 | $11.15 | 22238 |
| 2023-11-15 | -86.44 | $11.15 | — |
| 2023-11-14 | -86.44 | $11.15 | 18109 |
| 2023-11-13 | -86.44 | $11.15 | 18754 |
| 2023-11-10 | -90.00 | $11.12 | 20183 |
| 2023-11-09 | -84.09 | $11.13 | 16018 |
| 2023-11-08 | -86.36 | $11.12 | 2063 |
| 2023-11-07 | -86.36 | $11.12 | 172144 |
| 2023-11-06 | -84.09 | $11.13 | 13821 |
| 2023-11-03 | -68.89 | $11.19 | 680 |
| 2023-11-02 | -88.89 | $11.10 | 110997 |
| 2023-11-01 | -33.33 | $11.09 | — |
| 2023-10-31 | -33.33 | $11.09 | 2972 |
| 2023-10-30 | 0.00 | $11.09 | 131 |
| 2023-10-27 | 0.00 | $11.09 | 166 |
| 2023-10-26 | -12.50 | $11.07 | 400 |
| 2023-10-25 | -12.50 | $11.07 | — |
| 2023-10-24 | -12.50 | $11.07 | — |
| 2023-10-23 | -12.50 | $11.07 | — |
| 2023-10-20 | -12.50 | $11.07 | — |
| 2023-10-19 | -12.50 | $11.07 | — |
| 2023-10-18 | -12.50 | $11.07 | 78375 |
| 2023-10-17 | -12.50 | $11.07 | 1200 |
| 2023-10-16 | -25.00 | $11.06 | 16267 |
| 2023-10-13 | -25.00 | $11.06 | — |
| 2023-10-12 | -25.00 | $11.06 | — |
| 2023-10-11 | -25.00 | $11.06 | — |
| 2023-10-10 | -25.00 | $11.06 | 1100 |
| 2023-10-09 | -37.50 | $11.05 | — |
| 2023-10-06 | -27.27 | $11.05 | — |
| 2023-10-05 | -17.65 | $11.05 | — |
| 2023-10-04 | -17.65 | $11.05 | 87760 |
| 2023-10-03 | -26.32 | $11.03 | — |
| 2023-10-02 | -26.32 | $11.03 | 17895 |
| 2023-09-29 | -16.67 | $11.04 | — |
| 2023-09-28 | -16.67 | $11.04 | — |
| 2023-09-27 | -16.67 | $11.04 | — |
| 2023-09-26 | -16.67 | $11.04 | 875 |
| 2023-09-25 | -11.11 | $11.05 | — |
| 2023-09-22 | -15.79 | $11.05 | — |
| 2023-09-21 | -18.42 | $11.05 | 78205 |
| 2023-09-20 | -23.81 | $11.05 | 188934 |
| 2023-09-19 | -28.57 | $11.04 | 4064 |
| 2023-09-18 | -33.33 | $11.03 | 7540 |
| 2023-09-15 | -35.71 | $11.03 | 7599 |
| 2023-09-14 | -33.33 | $11.03 | 150004 |
| 2023-09-13 | -33.33 | $11.03 | — |
| 2023-09-12 | -33.33 | $11.03 | 271693 |
| 2023-09-11 | -25.81 | $11.02 | 216669 |
| 2023-09-08 | -61.31 | $10.91 | — |
| 2023-09-07 | -61.31 | $10.91 | 205 |
| 2023-09-06 | -76.74 | $10.89 | 100 |
| 2023-09-05 | -34.88 | $11.07 | — |
| 2023-09-01 | -34.88 | $11.07 | — |
| 2023-08-31 | -34.09 | $11.07 | — |
| 2023-08-30 | -34.09 | $11.07 | — |
| 2023-08-29 | -34.09 | $11.07 | — |
| 2023-08-28 | -31.25 | $11.07 | 106 |
| 2023-08-25 | -29.17 | $11.08 | — |
| 2023-08-24 | -38.18 | $11.08 | 102 |
| 2023-08-23 | -34.55 | $11.10 | — |
| 2023-08-22 | -34.55 | $11.10 | — |
| 2023-08-21 | -34.55 | $11.10 | 100 |
| 2023-08-18 | -34.55 | $11.10 | 171 |
| 2023-08-17 | -58.18 | $10.97 | — |
| 2023-08-16 | -58.18 | $10.97 | — |
| 2023-08-15 | -58.18 | $10.97 | — |
| 2023-08-14 | -58.18 | $10.97 | 162115 |
| 2023-08-11 | -67.27 | $10.92 | 206 |
| 2023-08-10 | -63.64 | $10.94 | 921 |
| 2023-08-09 | -81.82 | $10.84 | 3535 |
| 2023-08-08 | -50.88 | $11.00 | — |
| 2023-08-07 | -50.88 | $11.00 | 107 |
| 2023-08-04 | -89.47 | $10.78 | — |
| 2023-08-03 | -89.47 | $10.78 | 300 |
| 2023-08-02 | -89.47 | $10.78 | 100 |
| 2023-08-01 | -89.02 | $10.78 | 4377 |
| 2023-07-31 | -96.49 | $10.74 | 637 |
| 2023-07-28 | -84.21 | $10.81 | 966 |
| 2023-07-27 | -65.22 | $10.80 | 3664 |
| 2023-07-26 | -71.74 | $10.79 | 3431 |
| 2023-07-25 | -62.96 | $10.78 | 23166 |
| 2023-07-24 | 0.00 | $10.79 | 107 |
| 2023-07-21 | -20.00 | $10.76 | 295 |
| 2023-07-20 | -20.00 | $10.76 | 594 |
| 2023-07-19 | -20.00 | $10.76 | — |
| 2023-07-18 | -25.00 | $10.76 | 223 |
| 2023-07-17 | -30.00 | $10.75 | — |
| 2023-07-14 | -30.00 | $10.75 | 6593 |
| 2023-07-13 | -36.36 | $10.74 | — |
| 2023-07-12 | -40.91 | $10.74 | 45761 |
| 2023-07-11 | -42.86 | $10.72 | 113 |
| 2023-07-10 | -14.29 | $10.76 | 200 |
| 2023-07-07 | -14.29 | $10.76 | 48007 |
| 2023-07-06 | -14.29 | $10.76 | 112354 |
| 2023-07-05 | 0.00 | $10.78 | 288397 |
| 2023-07-03 | 0.00 | $10.74 | 801 |
| 2023-06-30 | 0.00 | $10.73 | 200 |
| 2023-06-29 | 0.00 | $10.73 | 11200 |
| 2023-06-28 | 0.00 | $10.72 | 140000 |
| 2023-06-27 | -20.00 | $10.70 | 6524 |
| 2023-06-26 | -20.00 | $10.70 | — |
| 2023-06-23 | -18.18 | $10.70 | 1700 |
| 2023-06-22 | -18.18 | $10.70 | 100 |
| 2023-06-21 | -18.18 | $10.70 | 2450 |
| 2023-06-20 | 0.00 | $10.70 | — |
| 2023-06-16 | 0.00 | $10.70 | — |
| 2023-06-15 | 0.00 | $10.70 | 10448 |
| 2023-06-14 | 0.00 | $10.68 | 5200 |
| 2023-06-13 | 0.00 | $10.68 | 5206 |
| 2023-06-12 | -36.36 | $10.64 | 2867 |
| 2023-06-09 | 0.00 | $10.68 | — |
| 2023-06-08 | 0.00 | $10.68 | 201 |
| 2023-06-07 | 0.00 | $10.67 | — |
| 2023-06-06 | 0.00 | $10.67 | 10600 |
| 2023-06-05 | 0.00 | $10.66 | 5393 |
| 2023-06-02 | 0.00 | $10.64 | 362 |
| 2023-06-01 | 0.00 | $10.64 | 11514 |
| 2023-05-31 | 0.00 | $10.63 | 2971 |
| 2023-05-30 | 0.00 | $10.62 | 201 |
| 2023-05-26 | 0.00 | $10.62 | 101 |
| 2023-05-25 | -0.14 | $10.61 | — |
| 2023-05-24 | -0.11 | $10.61 | — |
| 2023-05-23 | -0.11 | $10.61 | — |
| 2023-05-22 | 0.00 | $10.61 | 13500 |
| 2023-05-19 | -14.29 | $10.58 | — |
| 2023-05-18 | -14.29 | $10.58 | — |
| 2023-05-17 | -14.29 | $10.58 | 11510 |
| 2023-05-16 | -16.67 | $10.57 | — |
| 2023-05-15 | -16.67 | $10.57 | — |
| 2023-05-12 | -16.67 | $10.57 | 3500 |
| 2023-05-11 | -16.67 | $10.57 | 112 |
| 2023-05-10 | 0.00 | $10.58 | 9900 |
| 2023-05-09 | -12.50 | $10.56 | — |
| 2023-05-08 | -12.50 | $10.56 | 3231 |
| 2023-05-05 | 0.00 | $10.57 | 746 |
| 2023-05-04 | 0.00 | $10.56 | — |
| 2023-05-03 | 0.00 | $10.56 | 100 |
| 2023-05-02 | 0.00 | $10.56 | 237333 |
| 2023-05-01 | 0.00 | $10.56 | 100700 |
| 2023-04-28 | 0.00 | $10.55 | 257740 |
| 2023-04-27 | 0.00 | $10.55 | 180109 |
| 2023-04-26 | -12.50 | $10.54 | 218 |
| 2023-04-25 | 0.00 | $10.55 | 3634 |
| 2023-04-24 | -12.50 | $10.54 | 132 |
| 2023-04-21 | -12.50 | $10.54 | 100 |
| 2023-04-20 | 0.00 | $10.55 | 264906 |
| 2023-04-19 | 0.00 | $10.53 | — |
| 2023-04-18 | 0.00 | $10.53 | 120502 |
| 2023-04-17 | -8.33 | $10.53 | 605 |
| 2023-04-14 | 0.00 | $10.53 | 236514 |
| 2023-04-13 | -20.00 | $10.51 | 586811 |
| 2023-04-12 | -50.00 | $10.49 | — |
| 2023-04-11 | -33.33 | $10.49 | 754 |
| 2023-04-10 | -25.00 | $10.50 | — |
| 2023-04-06 | -25.00 | $10.50 | 3205 |
| 2023-04-05 | -16.67 | $10.50 | 406 |
| 2023-04-04 | 0.00 | $10.51 | 300 |
| 2023-04-03 | 0.00 | $10.49 | — |
| 2023-03-31 | 0.00 | $10.49 | 161 |
| 2023-03-30 | -37.69 | $10.47 | 493 |
| 2023-03-29 | -37.69 | $10.47 | — |
| 2023-03-28 | -23.03 | $10.47 | 3005 |
| 2023-03-27 | -13.63 | $10.48 | — |
| 2023-03-24 | -13.63 | $10.48 | — |
| 2023-03-23 | -12.86 | $10.48 | 4000 |
| 2023-03-22 | -23.22 | $10.47 | 79170 |
| 2023-03-21 | -13.14 | $10.47 | 9528 |
| 2023-03-20 | -13.14 | $10.47 | 3185 |
| 2023-03-17 | -13.14 | $10.47 | 1901 |
| 2023-03-16 | 0.00 | $10.48 | 6777 |
| 2023-03-15 | -8.33 | $10.47 | 170689 |
| 2023-03-14 | -23.08 | $10.45 | 1803 |
| 2023-03-13 | -21.43 | $10.45 | — |
| 2023-03-10 | -21.43 | $10.45 | — |
| 2023-03-09 | -21.43 | $10.45 | 100 |
| 2023-03-08 | -21.43 | $10.45 | — |
| 2023-03-07 | -21.43 | $10.45 | 2200 |
| 2023-03-06 | -21.43 | $10.45 | 40 |
| 2023-03-03 | -20.00 | $10.45 | 1350 |
| 2023-03-02 | -12.50 | $10.46 | 1 |
| 2023-03-01 | -12.50 | $10.46 | 52953 |
| 2023-02-28 | -12.50 | $10.46 | — |
| 2023-02-27 | -12.50 | $10.46 | — |
| 2023-02-24 | -12.50 | $10.46 | 45 |
| 2023-02-23 | -12.50 | $10.46 | 7850 |
| 2023-02-22 | 0.00 | $10.39 | — |
| 2023-02-21 | 0.00 | $10.39 | 1 |
| 2023-02-17 | 0.00 | $10.39 | 1 |
| 2023-02-16 | 0.00 | $10.39 | 10657 |
| 2023-02-15 | -14.29 | $10.36 | 3661 |
| 2023-02-14 | 0.00 | $10.36 | 9292 |
| 2023-02-13 | -18.18 | $10.34 | — |
| 2023-02-10 | -18.18 | $10.34 | 162 |
| 2023-02-09 | -18.18 | $10.34 | 1083 |
| 2023-02-08 | -9.09 | $10.35 | 239 |
| 2023-02-07 | -9.09 | $10.35 | 175374 |
| 2023-02-06 | -9.09 | $10.35 | 801 |
| 2023-02-03 | -18.18 | $10.34 | 2202 |
| 2023-02-02 | -36.36 | $10.32 | — |
| 2023-02-01 | -36.36 | $10.32 | 25000 |
| 2023-01-31 | -9.09 | $10.35 | 500 |
| 2023-01-30 | 0.00 | $10.35 | — |
| 2023-01-27 | 0.00 | $10.35 | 2600 |
| 2023-01-26 | -6.25 | $10.33 | — |
| 2023-01-25 | -6.25 | $10.33 | 7918 |
| 2023-01-24 | 0.00 | $10.33 | 6898 |
| 2023-01-23 | -11.11 | $10.31 | 46 |
| 2023-01-20 | -10.00 | $10.31 | 1400 |
| 2023-01-19 | 0.00 | $10.30 | 362 |
| 2023-01-18 | 0.00 | $10.30 | 4737 |
| 2023-01-17 | -55.56 | $10.25 | 26 |
| 2023-01-13 | -55.56 | $10.25 | 71 |
| 2023-01-12 | -50.00 | $10.25 | — |
| 2023-01-11 | -50.00 | $10.25 | 12000 |
| 2023-01-10 | -5.00 | $10.30 | 50 |
| 2023-01-09 | -5.00 | $10.30 | 141 |
| 2023-01-06 | 0.00 | $10.30 | — |
| 2023-01-05 | 0.00 | $10.30 | 55436 |
| 2023-01-04 | -28.57 | $10.25 | 60 |
| 2023-01-03 | -25.00 | $10.25 | 104296 |
| 2022-12-30 | -12.50 | $10.26 | 100 |
| 2022-12-29 | -12.50 | $10.26 | — |
| 2022-12-28 | -12.50 | $10.26 | 2016 |
| 2022-12-27 | 0.00 | $10.27 | 18 |
| 2022-12-23 | 0.00 | $10.27 | 762 |
| 2022-12-22 | 0.00 | $10.26 | 18726 |
| 2022-12-21 | -12.50 | $10.24 | 3400 |
| 2022-12-20 | -12.50 | $10.24 | 1306 |
| 2022-12-19 | -37.50 | $10.22 | 3888 |
| 2022-12-16 | -50.00 | $10.21 | — |
| 2022-12-15 | -50.00 | $10.21 | — |
| 2022-12-14 | -50.00 | $10.21 | 65839 |
| 2022-12-13 | -50.00 | $10.21 | 369 |
| 2022-12-12 | -44.44 | $10.21 | 100 |
| 2022-12-09 | -44.44 | $10.21 | 100 |
| 2022-12-08 | -22.22 | $10.23 | 100 |
| 2022-12-07 | -40.00 | $10.21 | 1416 |
| 2022-12-06 | -45.45 | $10.20 | — |
| 2022-12-05 | -45.45 | $10.20 | 357 |
| 2022-12-02 | -36.36 | $10.21 | — |
| 2022-12-01 | -36.36 | $10.21 | 6900 |
| 2022-11-30 | 0.00 | $10.19 | 452 |
| 2022-11-29 | -20.00 | $10.18 | 2291 |
| 2022-11-28 | -20.00 | $10.17 | 57 |
| 2022-11-25 | -20.00 | $10.17 | — |
| 2022-11-23 | -19.61 | $10.17 | 448 |
| 2022-11-22 | -16.67 | $10.17 | 1572 |
| 2022-11-21 | -16.67 | $10.17 | 6 |
| 2022-11-18 | -16.67 | $10.17 | 236 |
| 2022-11-17 | -16.67 | $10.17 | 184 |
| 2022-11-16 | 0.00 | $10.18 | — |
| 2022-11-15 | 0.00 | $10.18 | 409 |
| 2022-11-14 | -16.67 | $10.16 | — |
| 2022-11-11 | -16.67 | $10.16 | 8215 |
| 2022-11-10 | 0.00 | $10.17 | 368 |
| 2022-11-09 | -12.50 | $10.16 | 1.2M |
| 2022-11-08 | -16.67 | $10.14 | 6101 |
| 2022-11-07 | 0.00 | $10.14 | 100 |
| 2022-11-04 | 0.00 | $10.14 | 100 |
| 2022-11-03 | 0.00 | $10.14 | — |
| 2022-11-02 | 0.00 | $10.14 | — |
| 2022-11-01 | 0.00 | $10.14 | 2670 |
| 2022-10-31 | 0.00 | $10.13 | — |
| 2022-10-28 | 0.00 | $10.13 | 1 |
| 2022-10-27 | 0.00 | $10.13 | 43946 |
| 2022-10-26 | -16.67 | $10.12 | 675 |
| 2022-10-25 | 0.00 | $10.13 | 16 |
| 2022-10-24 | 0.00 | $10.13 | 124 |
| 2022-10-21 | 0.00 | $10.13 | 68251 |
| 2022-10-20 | 0.00 | $10.11 | — |
| 2022-10-19 | 0.00 | $10.11 | 11425 |
| 2022-10-18 | -0.17 | $10.11 | 16 |
| 2022-10-17 | -0.17 | $10.11 | 16054 |
| 2022-10-14 | 0.00 | $10.10 | 3426 |
| 2022-10-13 | -16.67 | $10.09 | 460 |
| 2022-10-12 | -16.67 | $10.09 | 69950 |
| 2022-10-11 | -16.67 | $10.09 | 29817 |
| 2022-10-10 | 0.00 | $10.10 | 2500 |
| 2022-10-07 | 0.00 | $10.09 | 13084 |
| 2022-10-06 | 0.00 | $10.09 | 500 |
| 2022-10-05 | -16.67 | $10.08 | 250 |
| 2022-10-04 | 0.00 | $10.09 | 2755 |
| 2022-10-03 | 0.00 | $10.08 | 99 |
| 2022-09-30 | 0.00 | $10.08 | 5700 |
| 2022-09-29 | -16.67 | $10.07 | 1540 |
| 2022-09-28 | -16.67 | $10.07 | 5237 |
| 2022-09-27 | -16.67 | $10.07 | 189802 |
| 2022-09-26 | -16.67 | $10.07 | 19002 |
| 2022-09-23 | -16.67 | $10.07 | 10000 |
| 2022-09-22 | -25.00 | $10.06 | 11298 |
| 2022-09-21 | -25.00 | $10.06 | 3151 |
| 2022-09-20 | -25.00 | $10.06 | 292 |
| 2022-09-19 | -37.50 | $10.05 | 17380 |
| 2022-09-16 | -50.00 | $10.04 | 2 |
| 2022-09-15 | -50.00 | $10.04 | 16299 |
| 2022-09-14 | -44.44 | $10.04 | 43395 |
| 2022-09-13 | -55.56 | $10.03 | 6 |
| 2022-09-12 | -55.56 | $10.03 | 50122 |
| 2022-09-09 | 0.00 | $10.08 | 110 |
| 2022-09-08 | -0.49 | $10.03 | 1032 |
| 2022-09-07 | -0.40 | $10.03 | 1 |
| 2022-09-06 | -0.40 | $10.03 | 12800 |
| 2022-09-02 | -20.32 | $10.02 | 21431 |
| 2022-09-01 | 0.00 | $10.02 | 4 |
| 2022-08-31 | 0.00 | $10.02 | 2 |
| 2022-08-30 | 0.00 | $10.02 | 3912 |
| 2022-08-29 | 0.00 | $10.02 | 50109 |
| 2022-08-26 | 0.00 | $10.02 | 1000 |
| 2022-08-25 | 0.00 | $10.01 | 21066 |
| 2022-08-24 | 0.00 | $10.01 | 85205 |
| 2022-08-23 | 0.00 | $10.01 | — |
| 2022-08-22 | 0.00 | $10.01 | 2830 |
| 2022-08-19 | 0.00 | $10.01 | 1300 |
| 2022-08-18 | -20.00 | $10.00 | 5000 |
| 2022-08-17 | -20.00 | $10.00 | 6000 |
| 2022-08-16 | -20.00 | $10.00 | 116 |
| 2022-08-15 | -40.00 | $9.99 | 5050 |
| 2022-08-12 | -20.00 | $10.00 | 1448 |
| 2022-08-11 | -40.00 | $9.99 | 112 |
| 2022-08-10 | -50.00 | $9.98 | 559 |
| 2022-08-09 | -33.33 | $9.99 | 1 |
| 2022-08-08 | -33.33 | $9.99 | — |
| 2022-08-05 | -28.57 | $9.99 | 787 |
| 2022-08-04 | -28.57 | $9.99 | — |
| 2022-08-03 | -25.00 | $9.99 | 542 |
| 2022-08-02 | -42.86 | $9.97 | 2 |
| 2022-08-01 | -42.86 | $9.97 | 373 |
| 2022-07-29 | -28.57 | $9.98 | 1300 |
| 2022-07-28 | -57.14 | $9.96 | — |
| 2022-07-27 | -57.14 | $9.96 | 2971 |
| 2022-07-26 | -57.14 | $9.96 | — |
| 2022-07-25 | -57.14 | $9.96 | 276 |
| 2022-07-22 | -14.29 | $9.99 | 1130 |
| 2022-07-21 | -50.00 | $9.96 | 291 |
| 2022-07-20 | -12.50 | $9.99 | 1315 |
| 2022-07-19 | -37.50 | $9.97 | 584 |
| 2022-07-18 | 0.00 | $10.00 | 167 |
| 2022-07-15 | 0.00 | $9.96 | 11068 |
| 2022-07-14 | -0.50 | $9.95 | 471 |
| 2022-07-13 | -0.50 | $9.95 | 166 |
| 2022-07-12 | -0.50 | $9.95 | 317 |
| 2022-07-11 | -0.50 | $9.95 | 769 |
| 2022-07-08 | 0.00 | $9.95 | 20114 |
| 2022-07-07 | -33.33 | $9.93 | 4947 |
| 2022-07-06 | -33.33 | $9.93 | 1759 |
| 2022-07-05 | 0.00 | $9.94 | 5538 |
| 2022-07-01 | -33.33 | $9.93 | 32 |
| 2022-06-30 | -33.33 | $9.93 | 8196 |
| 2022-06-29 | 0.00 | $9.94 | 105 |
| 2022-06-28 | 0.00 | $9.94 | 1 |
| 2022-06-27 | 0.00 | $9.94 | 41260 |
| 2022-06-24 | -25.00 | $9.93 | 5377 |
| 2022-06-23 | -50.00 | $9.92 | 10628 |
| 2022-06-22 | -50.00 | $9.92 | 11060 |
| 2022-06-21 | -44.44 | $9.92 | 5 |
| 2022-06-17 | -44.44 | $9.92 | 10 |
| 2022-06-16 | -40.00 | $9.92 | 3049 |
| 2022-06-15 | -60.00 | $9.91 | 385703 |
| 2022-06-14 | -40.00 | $9.92 | 1841 |
| 2022-06-13 | -40.00 | $9.92 | 230 |
| 2022-06-10 | 0.00 | $9.94 | 100 |
| 2022-06-09 | 0.00 | $9.94 | 2080 |
| 2022-06-08 | -40.00 | $9.92 | 601 |
| 2022-06-07 | -60.00 | $9.91 | 321 |
| 2022-06-06 | 0.00 | $9.94 | 165 |
| 2022-06-03 | -40.00 | $9.92 | — |
| 2022-06-02 | -40.00 | $9.92 | 217 |
| 2022-06-01 | -40.00 | $9.92 | 7268 |
| 2022-05-31 | -40.00 | $9.92 | 3567 |
| 2022-05-27 | -62.00 | $9.91 | 6517 |
| 2022-05-26 | -61.20 | $9.91 | 9400 |
| 2022-05-25 | -0.20 | $9.94 | 250 |
| 2022-05-24 | -80.00 | $9.90 | 5475 |
| 2022-05-23 | -90.00 | $9.90 | 47 |
| 2022-05-20 | -90.00 | $9.90 | 19 |
| 2022-05-19 | -90.00 | $9.90 | 14402 |
| 2022-05-18 | -100.00 | $9.90 | 7241 |
| 2022-05-17 | -100.00 | $9.90 | 1106 |
| 2022-05-16 | -100.00 | $9.90 | 4664 |
| 2022-05-13 | -100.00 | $9.90 | 411 |
| 2022-05-12 | -83.25 | $9.91 | 9204 |
| 2022-05-11 | -75.00 | $9.91 | 13000 |
| 2022-05-10 | -62.50 | $9.92 | 12365 |
| 2022-05-09 | -50.00 | $9.92 | 19351 |
| 2022-05-06 | 0.00 | $9.93 | — |
| 2022-05-05 | 0.00 | $9.93 | — |
| 2022-05-04 | 0.00 | $9.93 | 511 |
| 2022-05-03 | 0.00 | $9.93 | 20087 |
| 2022-05-02 | 0.00 | $9.93 | 9800 |
| 2022-04-29 | 0.00 | $9.93 | 12584 |
| 2022-04-28 | 0.00 | $9.93 | 16491 |
| 2022-04-27 | -20.00 | $9.92 | 12232 |
| 2022-04-26 | -10.00 | $9.93 | 2893 |
| 2022-04-25 | -8.33 | $9.93 | 6086 |
| 2022-04-22 | -32.83 | $9.91 | — |
| 2022-04-21 | -32.83 | $9.91 | 2036 |
| 2022-04-20 | 0.00 | $9.92 | 16314 |
| 2022-04-19 | -20.00 | $9.91 | 1973 |
| 2022-04-18 | -16.67 | $9.91 | 12872 |
| 2022-04-14 | -11.50 | $9.91 | 12700 |
| 2022-04-13 | 0.00 | $9.92 | 11426 |
| 2022-04-12 | 0.00 | $9.91 | 1100 |
| 2022-04-11 | -10.00 | $9.91 | 402 |
| 2022-04-08 | -20.00 | $9.90 | 4048 |
| 2022-04-07 | 0.00 | $9.91 | 104153 |
| 2022-04-06 | -8.00 | $9.90 | 1549 |
| 2022-04-05 | -18.40 | $9.89 | 1 |
| 2022-04-04 | -18.40 | $9.89 | 1002 |
| 2022-04-01 | -20.00 | $9.89 | 32 |
| 2022-03-31 | -20.00 | $9.89 | 9606 |
| 2022-03-30 | -6.25 | $9.89 | 2470 |
| 2022-03-29 | 0.00 | $9.89 | 502795 |
| 2022-03-28 | -20.41 | $9.88 | 1576 |
| 2022-03-25 | 0.00 | $9.89 | 152463 |
| 2022-03-24 | 0.00 | $9.88 | 505 |
| 2022-03-23 | 0.00 | $9.87 | — |
| 2022-03-22 | 0.00 | $9.87 | 1031 |
| 2022-03-21 | -25.00 | $9.86 | 4808 |
| 2022-03-18 | 0.00 | $9.87 | — |
| 2022-03-17 | 0.00 | $9.87 | — |
| 2022-03-16 | 0.00 | $9.87 | 45181 |
| 2022-03-15 | 0.00 | $9.87 | 3143 |
| 2022-03-14 | 0.00 | $9.87 | 1002 |
| 2022-03-11 | 0.00 | $9.87 | 19827 |
| 2022-03-10 | -16.67 | $9.86 | 502 |
| 2022-03-09 | -16.67 | $9.86 | 2007 |
| 2022-03-08 | -16.67 | $9.86 | 1123 |
| 2022-03-07 | -16.67 | $9.86 | 1716 |
| 2022-03-04 | 0.00 | $9.86 | 1020 |
| 2022-03-03 | 0.00 | $9.85 | 20 |
| 2022-03-02 | 0.00 | $9.85 | 8031 |
| 2022-03-01 | 0.00 | $9.85 | 7113 |
| 2022-02-28 | 0.00 | $9.85 | 6468 |
| 2022-02-25 | 0.00 | $9.85 | 2198 |
| 2022-02-24 | -18.48 | $9.84 | 1 |
| 2022-02-23 | -18.48 | $9.84 | 19147 |
| 2022-02-22 | -13.95 | $9.84 | 3171 |
| 2022-02-18 | -26.18 | $9.83 | 2786 |
| 2022-02-17 | -26.18 | $9.83 | 3837 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
67.50
2025-07-14
Close Price
$7.68
Average Directional Index - Detailed Analysis
Minimum
5.14
Average
53.64
Maximum
90.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 67.50 | $7.68 | — |
| 2025-07-11 | 68.20 | $7.68 | — |
| 2025-07-10 | 68.95 | $7.68 | — |
| 2025-07-09 | 69.73 | $7.68 | — |
| 2025-07-08 | 70.55 | $7.68 | — |
| 2025-07-07 | 71.42 | $7.68 | 165 |
| 2025-07-03 | 72.33 | $7.00 | — |
| 2025-07-02 | 71.15 | $7.00 | — |
| 2025-07-01 | 69.91 | $7.00 | — |
| 2025-06-30 | 68.60 | $7.00 | — |
| 2025-06-27 | 67.22 | $7.00 | — |
| 2025-06-26 | 65.77 | $7.00 | — |
| 2025-06-25 | 64.25 | $7.00 | — |
| 2025-06-24 | 62.64 | $7.00 | — |
| 2025-06-23 | 60.95 | $7.00 | — |
| 2025-06-20 | 59.18 | $7.00 | — |
| 2025-06-18 | 57.30 | $7.00 | 286 |
| 2025-06-17 | 55.33 | $10.04 | 7540 |
| 2025-06-16 | 55.53 | $10.04 | — |
| 2025-06-13 | 55.74 | $10.04 | — |
| 2025-06-12 | 55.95 | $10.04 | — |
| 2025-06-11 | 56.18 | $10.04 | — |
| 2025-02-11 | 56.42 | $10.00 | — |
| 2025-02-10 | 56.14 | $10.00 | — |
| 2025-02-07 | 55.84 | $10.00 | — |
| 2025-02-06 | 55.53 | $10.00 | — |
| 2025-02-05 | 55.20 | $10.00 | — |
| 2025-02-04 | 54.85 | $10.00 | — |
| 2025-02-03 | 54.49 | $10.00 | — |
| 2025-01-31 | 54.11 | $10.00 | — |
| 2025-01-30 | 53.70 | $10.00 | — |
| 2025-01-29 | 53.28 | $10.00 | — |
| 2025-01-28 | 52.83 | $10.00 | — |
| 2025-01-27 | 52.36 | $10.00 | — |
| 2025-01-24 | 51.86 | $10.00 | — |
| 2025-01-23 | 51.34 | $10.00 | — |
| 2025-01-22 | 50.79 | $10.00 | — |
| 2025-01-21 | 50.21 | $10.00 | — |
| 2025-01-17 | 49.60 | $10.00 | — |
| 2025-01-16 | 48.96 | $10.00 | 7540 |
| 2025-01-15 | 48.28 | $10.00 | — |
| 2025-01-14 | 47.57 | $10.00 | — |
| 2025-01-13 | 46.82 | $10.00 | — |
| 2025-01-10 | 46.04 | $10.00 | — |
| 2025-01-08 | 45.21 | $10.00 | — |
| 2025-01-07 | 44.34 | $10.00 | — |
| 2025-01-06 | 43.42 | $10.00 | — |
| 2025-01-03 | 42.45 | $10.00 | — |
| 2025-01-02 | 41.43 | $10.00 | — |
| 2024-12-31 | 40.36 | $10.00 | — |
| 2024-12-30 | 39.24 | $10.00 | — |
| 2024-12-27 | 38.05 | $10.00 | — |
| 2024-12-26 | 36.80 | $10.00 | — |
| 2024-12-24 | 35.48 | $10.00 | 387 |
| 2024-12-23 | 34.10 | $12.06 | — |
| 2024-12-20 | 35.07 | $12.06 | 7540 |
| 2024-12-19 | 36.09 | $12.20 | — |
| 2024-12-18 | 36.00 | $12.20 | — |
| 2024-12-17 | 35.91 | $12.20 | — |
| 2024-12-16 | 35.81 | $12.20 | 6402 |
| 2024-12-13 | 35.71 | $12.20 | — |
| 2024-12-12 | 34.99 | $12.20 | — |
| 2024-12-11 | 34.23 | $12.20 | 1915 |
| 2024-12-10 | 33.44 | $12.15 | 3700 |
| 2024-12-09 | 32.71 | $12.05 | 4700 |
| 2024-12-06 | 32.19 | $11.97 | 1527 |
| 2024-12-05 | 31.85 | $11.93 | 124 |
| 2024-12-04 | 31.60 | $11.95 | — |
| 2024-12-03 | 31.22 | $11.95 | 10542 |
| 2024-12-02 | 30.82 | $11.85 | 90909 |
| 2024-11-29 | 30.72 | $11.89 | — |
| 2024-11-27 | 30.21 | $11.89 | 501 |
| 2024-11-26 | 29.67 | $11.90 | 5900 |
| 2024-11-25 | 29.04 | $11.83 | — |
| 2024-11-22 | 28.70 | $11.83 | — |
| 2024-11-21 | 28.34 | $11.83 | 13027 |
| 2024-11-20 | 27.96 | $11.99 | 216 |
| 2024-11-19 | 26.51 | $11.89 | — |
| 2024-11-18 | 26.23 | $11.89 | 1308 |
| 2024-11-15 | 25.93 | $11.90 | 362919 |
| 2024-11-14 | 25.61 | $11.79 | 7521 |
| 2024-11-13 | 25.70 | $11.74 | — |
| 2024-11-12 | 26.02 | $11.74 | 1700 |
| 2024-11-11 | 26.35 | $11.81 | 4310 |
| 2024-11-08 | 26.31 | $11.74 | 1910 |
| 2024-11-07 | 26.54 | $11.75 | 111 |
| 2024-11-06 | 26.73 | $11.78 | 315 |
| 2024-11-05 | 26.92 | $11.74 | — |
| 2024-11-04 | 27.28 | $11.74 | — |
| 2024-11-01 | 27.66 | $11.74 | 1626 |
| 2024-10-31 | 28.06 | $11.73 | 2810 |
| 2024-10-30 | 28.51 | $11.75 | — |
| 2024-10-29 | 28.89 | $11.75 | 700 |
| 2024-10-28 | 29.29 | $11.78 | — |
| 2024-10-25 | 29.57 | $11.78 | — |
| 2024-10-24 | 29.86 | $11.78 | — |
| 2024-10-23 | 30.17 | $11.78 | — |
| 2024-10-22 | 30.49 | $11.78 | 602 |
| 2024-10-21 | 30.83 | $11.77 | 146 |
| 2024-10-18 | 31.22 | $11.78 | 100 |
| 2024-10-17 | 31.58 | $11.78 | — |
| 2024-10-16 | 31.97 | $11.78 | 600 |
| 2024-10-15 | 32.38 | $11.71 | — |
| 2024-10-14 | 32.94 | $11.71 | — |
| 2024-10-11 | 33.53 | $11.71 | — |
| 2024-10-10 | 34.16 | $11.71 | — |
| 2024-10-09 | 34.81 | $11.71 | 4831 |
| 2024-10-08 | 35.50 | $11.68 | 435 |
| 2024-10-07 | 36.34 | $11.84 | — |
| 2024-10-04 | 36.83 | $11.84 | 133 |
| 2024-10-03 | 37.35 | $11.79 | — |
| 2024-10-02 | 37.97 | $11.79 | — |
| 2024-10-01 | 38.61 | $11.79 | 336 |
| 2024-09-30 | 39.30 | $11.89 | — |
| 2024-09-27 | 39.49 | $11.89 | — |
| 2024-09-26 | 39.70 | $11.89 | — |
| 2024-09-25 | 39.91 | $11.89 | — |
| 2024-09-24 | 40.14 | $11.89 | 300 |
| 2024-09-23 | 40.38 | $11.65 | 316 |
| 2024-09-20 | 40.85 | $11.68 | 223 |
| 2024-09-19 | 41.24 | $11.77 | 2200 |
| 2024-09-18 | 41.65 | $11.92 | 300 |
| 2024-09-17 | 41.61 | $11.78 | 717 |
| 2024-09-16 | 41.66 | $11.78 | 5006 |
| 2024-09-13 | 41.72 | $11.75 | 6603 |
| 2024-09-12 | 41.85 | $11.51 | 15312 |
| 2024-09-11 | 42.29 | $11.61 | — |
| 2024-09-10 | 42.57 | $11.61 | 5303 |
| 2024-09-09 | 42.86 | $11.63 | 9703 |
| 2024-09-06 | 43.16 | $11.59 | — |
| 2024-09-05 | 44.10 | $11.59 | 62285 |
| 2024-09-04 | 45.10 | $11.65 | — |
| 2024-09-03 | 46.39 | $11.65 | 9915 |
| 2024-08-30 | 47.75 | $12.38 | 1500 |
| 2024-08-29 | 48.85 | $12.05 | 502 |
| 2024-08-28 | 50.19 | $11.80 | 4408 |
| 2024-08-27 | 51.53 | $11.80 | 6000 |
| 2024-08-26 | 52.95 | $12.60 | — |
| 2024-08-23 | 53.17 | $12.60 | — |
| 2024-08-22 | 53.40 | $12.60 | — |
| 2024-08-21 | 53.65 | $12.60 | 1405 |
| 2024-08-20 | 53.91 | $11.79 | 10500 |
| 2024-08-19 | 54.46 | $11.69 | 100 |
| 2024-08-16 | 55.56 | $11.69 | 6000 |
| 2024-08-15 | 56.73 | $11.87 | 500 |
| 2024-08-14 | 58.38 | $11.87 | 8909 |
| 2024-08-13 | 60.12 | $12.45 | 200 |
| 2024-08-12 | 60.61 | $11.61 | 11546 |
| 2024-08-09 | 61.44 | $11.57 | 100 |
| 2024-08-08 | 62.64 | $11.57 | 200 |
| 2024-08-07 | 63.91 | $11.57 | 101 |
| 2024-08-06 | 65.25 | $12.09 | — |
| 2024-08-05 | 65.63 | $12.09 | — |
| 2024-08-02 | 66.03 | $12.09 | — |
| 2024-08-01 | 66.45 | $12.09 | — |
| 2024-07-31 | 66.89 | $12.09 | 407 |
| 2024-07-30 | 67.36 | $11.64 | — |
| 2024-07-29 | 68.08 | $11.64 | 703 |
| 2024-07-26 | 68.83 | $11.98 | — |
| 2024-07-25 | 68.99 | $11.98 | — |
| 2024-07-24 | 69.16 | $11.98 | 5300 |
| 2024-07-23 | 69.34 | $11.81 | — |
| 2024-07-22 | 70.28 | $11.81 | 3389 |
| 2024-07-19 | 71.27 | $11.60 | 1165 |
| 2024-07-18 | 72.32 | $11.59 | 2620 |
| 2024-07-17 | 73.68 | $11.55 | 16774 |
| 2024-07-16 | 75.12 | $10.45 | 164 |
| 2024-07-15 | 78.65 | $11.61 | 203 |
| 2024-07-12 | 77.97 | $11.65 | 2446 |
| 2024-07-11 | 77.24 | $12.30 | 3077 |
| 2024-07-10 | 76.48 | $11.58 | 1690 |
| 2024-07-08 | 76.28 | $11.54 | 3059 |
| 2024-07-05 | 76.08 | $11.56 | 200256 |
| 2024-07-02 | 75.53 | $11.54 | 190 |
| 2024-06-27 | 74.98 | $11.53 | 111084 |
| 2024-06-13 | 74.40 | $11.44 | 3331 |
| 2024-06-12 | 73.78 | $11.44 | 1501 |
| 2024-06-10 | 73.51 | $11.43 | 300 |
| 2024-06-06 | 73.35 | $11.44 | — |
| 2024-06-05 | 72.97 | $11.44 | — |
| 2024-06-04 | 72.57 | $11.44 | — |
| 2024-06-03 | 72.14 | $11.44 | — |
| 2024-05-31 | 71.70 | $11.44 | — |
| 2024-05-28 | 71.23 | $11.44 | — |
| 2024-05-24 | 70.73 | $11.44 | — |
| 2024-05-23 | 70.21 | $11.44 | — |
| 2024-05-22 | 69.66 | $11.44 | 4487 |
| 2024-05-13 | 69.08 | $11.40 | 67 |
| 2024-05-10 | 68.54 | $11.40 | 115 |
| 2024-05-09 | 67.97 | $11.38 | 9216 |
| 2024-05-08 | 67.37 | $11.42 | 12293 |
| 2024-05-07 | 66.19 | $11.44 | 517 |
| 2024-05-02 | 64.67 | $11.38 | 6991 |
| 2024-05-01 | 64.32 | $11.37 | 125 |
| 2024-04-30 | 64.07 | $11.37 | 100 |
| 2024-04-23 | 63.81 | $11.37 | 29174 |
| 2024-04-18 | 63.53 | $11.34 | 9295 |
| 2024-04-16 | 63.35 | $11.34 | 242 |
| 2024-04-15 | 63.45 | $11.34 | 4234 |
| 2024-04-12 | 63.55 | $11.34 | 73292 |
| 2024-04-10 | 63.00 | $11.33 | 461 |
| 2024-04-04 | 62.65 | $11.33 | 38 |
| 2024-04-03 | 62.28 | $11.33 | 96 |
| 2024-03-27 | 61.89 | $11.33 | 492 |
| 2024-03-26 | 61.49 | $11.31 | 276 |
| 2024-03-22 | 61.32 | $11.30 | 63296 |
| 2024-03-21 | 61.15 | $11.30 | 4121 |
| 2024-03-20 | 61.12 | $11.31 | 62635 |
| 2024-03-19 | 61.09 | $11.32 | 31300 |
| 2024-03-15 | 60.39 | $11.31 | 51538 |
| 2024-03-14 | 59.76 | $11.29 | 25533 |
| 2024-03-12 | 59.35 | $11.28 | 127 |
| 2024-03-11 | 59.09 | $11.28 | 1 |
| 2024-03-08 | 58.82 | $11.28 | 29322 |
| 2024-03-07 | 58.53 | $11.28 | 37174 |
| 2024-03-04 | 58.59 | $11.27 | 254 |
| 2024-02-29 | 58.87 | $11.27 | 160308 |
| 2024-02-27 | 59.17 | $11.26 | — |
| 2024-02-26 | 59.49 | $11.26 | — |
| 2024-02-23 | 59.82 | $11.26 | 100 |
| 2024-02-22 | 60.17 | $11.26 | 13887 |
| 2024-02-21 | 60.54 | $11.26 | 13663 |
| 2024-02-20 | 60.93 | $11.25 | 12124 |
| 2024-02-16 | 61.53 | $11.24 | — |
| 2024-02-15 | 62.36 | $11.24 | — |
| 2024-02-14 | 63.23 | $11.24 | 460 |
| 2024-02-13 | 64.16 | $11.24 | 51049 |
| 2024-02-12 | 65.13 | $11.22 | 3826 |
| 2024-02-09 | 66.34 | $11.24 | — |
| 2024-02-08 | 66.52 | $11.24 | — |
| 2024-02-07 | 66.71 | $11.24 | 4867 |
| 2024-02-06 | 66.91 | $11.23 | 3000 |
| 2024-02-05 | 67.26 | $11.23 | 3003 |
| 2024-02-02 | 67.62 | $11.23 | 100511 |
| 2024-02-01 | 68.00 | $11.22 | 4946 |
| 2024-01-31 | 68.53 | $11.22 | 1000 |
| 2024-01-30 | 69.08 | $11.22 | 100153 |
| 2024-01-29 | 69.67 | $11.22 | 20921 |
| 2024-01-26 | 70.28 | $11.22 | 1.7M |
| 2024-01-25 | 70.93 | $11.22 | 31966 |
| 2024-01-24 | 71.20 | $11.23 | 3856 |
| 2024-01-23 | 71.48 | $11.23 | 11061 |
| 2024-01-22 | 71.78 | $11.20 | 28665 |
| 2024-01-19 | 72.10 | $11.20 | 7598 |
| 2024-01-18 | 72.68 | $11.20 | — |
| 2024-01-17 | 73.28 | $11.20 | — |
| 2024-01-16 | 73.93 | $11.20 | 12600 |
| 2024-01-12 | 74.60 | $11.20 | — |
| 2024-01-11 | 75.31 | $11.20 | — |
| 2024-01-10 | 76.06 | $11.20 | 199 |
| 2024-01-09 | 76.85 | $11.20 | 4039 |
| 2024-01-08 | 77.68 | $11.20 | 686455 |
| 2024-01-05 | 78.55 | $11.18 | 1410 |
| 2024-01-04 | 79.47 | $11.19 | — |
| 2024-01-03 | 79.94 | $11.19 | — |
| 2024-01-02 | 80.44 | $11.19 | — |
| 2023-12-29 | 80.97 | $11.19 | — |
| 2023-12-28 | 81.52 | $11.19 | — |
| 2023-12-27 | 82.10 | $11.19 | 700 |
| 2023-12-26 | 82.72 | $11.19 | 1001 |
| 2023-12-22 | 83.36 | $11.16 | 3508 |
| 2023-12-21 | 84.14 | $11.18 | 12348 |
| 2023-12-20 | 84.96 | $11.19 | 2000 |
| 2023-12-19 | 84.87 | $11.18 | 21800 |
| 2023-12-18 | 84.79 | $11.18 | 579 |
| 2023-12-15 | 84.70 | $11.18 | 2212 |
| 2023-12-14 | 84.61 | $11.18 | — |
| 2023-12-13 | 84.14 | $11.18 | 13722 |
| 2023-12-12 | 83.65 | $11.18 | 970 |
| 2023-12-11 | 83.15 | $11.18 | 191 |
| 2023-12-08 | 82.61 | $11.19 | 214 |
| 2023-12-07 | 81.89 | $11.17 | — |
| 2023-12-06 | 81.13 | $11.17 | 107653 |
| 2023-12-05 | 80.34 | $11.16 | 9959 |
| 2023-12-04 | 79.51 | $11.16 | — |
| 2023-12-01 | 78.63 | $11.16 | — |
| 2023-11-30 | 77.71 | $11.16 | 200 |
| 2023-11-29 | 76.74 | $11.16 | — |
| 2023-11-28 | 75.72 | $11.16 | — |
| 2023-11-27 | 74.65 | $11.16 | 11279 |
| 2023-11-24 | 73.52 | $11.17 | 9878 |
| 2023-11-22 | 72.33 | $11.15 | 12274 |
| 2023-11-21 | 71.08 | $11.15 | 1047 |
| 2023-11-20 | 69.77 | $11.16 | 500 |
| 2023-11-17 | 68.39 | $11.16 | 3348 |
| 2023-11-16 | 66.93 | $11.15 | 22238 |
| 2023-11-15 | 65.41 | $11.15 | — |
| 2023-11-14 | 63.88 | $11.15 | 18109 |
| 2023-11-13 | 62.27 | $11.15 | 18754 |
| 2023-11-10 | 60.64 | $11.12 | 20183 |
| 2023-11-09 | 58.91 | $11.13 | 16018 |
| 2023-11-08 | 57.34 | $11.12 | 2063 |
| 2023-11-07 | 55.83 | $11.12 | 172144 |
| 2023-11-06 | 54.26 | $11.13 | 13821 |
| 2023-11-03 | 52.61 | $11.19 | 680 |
| 2023-11-02 | 50.87 | $11.10 | 110997 |
| 2023-11-01 | 49.04 | $11.09 | — |
| 2023-10-31 | 48.58 | $11.09 | 2972 |
| 2023-10-30 | 48.09 | $11.09 | 131 |
| 2023-10-27 | 47.79 | $11.09 | 166 |
| 2023-10-26 | 47.48 | $11.07 | 400 |
| 2023-10-25 | 47.37 | $11.07 | — |
| 2023-10-24 | 47.26 | $11.07 | — |
| 2023-10-23 | 47.14 | $11.07 | — |
| 2023-10-20 | 47.02 | $11.07 | — |
| 2023-10-19 | 46.89 | $11.07 | — |
| 2023-10-18 | 46.75 | $11.07 | 78375 |
| 2023-10-17 | 46.61 | $11.07 | 1200 |
| 2023-10-16 | 46.46 | $11.06 | 16267 |
| 2023-10-13 | 46.47 | $11.06 | — |
| 2023-10-12 | 46.48 | $11.06 | — |
| 2023-10-11 | 46.50 | $11.06 | — |
| 2023-10-10 | 46.52 | $11.06 | 1100 |
| 2023-10-09 | 46.53 | $11.05 | — |
| 2023-10-06 | 46.63 | $11.05 | — |
| 2023-10-05 | 46.72 | $11.05 | — |
| 2023-10-04 | 46.82 | $11.05 | 87760 |
| 2023-10-03 | 46.93 | $11.03 | — |
| 2023-10-02 | 47.17 | $11.03 | 17895 |
| 2023-09-29 | 47.43 | $11.04 | — |
| 2023-09-28 | 47.96 | $11.04 | — |
| 2023-09-27 | 48.52 | $11.04 | — |
| 2023-09-26 | 49.10 | $11.04 | 875 |
| 2023-09-25 | 49.72 | $11.05 | — |
| 2023-09-22 | 50.04 | $11.05 | — |
| 2023-09-21 | 50.38 | $11.05 | 78205 |
| 2023-09-20 | 50.75 | $11.05 | 188934 |
| 2023-09-19 | 51.15 | $11.04 | 4064 |
| 2023-09-18 | 51.61 | $11.03 | 7540 |
| 2023-09-15 | 52.15 | $11.03 | 7599 |
| 2023-09-14 | 52.73 | $11.03 | 150004 |
| 2023-09-13 | 53.24 | $11.03 | — |
| 2023-09-12 | 53.78 | $11.03 | 271693 |
| 2023-09-11 | 54.35 | $11.02 | 216669 |
| 2023-09-08 | 54.94 | $10.91 | — |
| 2023-09-07 | 56.10 | $10.91 | 205 |
| 2023-09-06 | 57.33 | $10.89 | 100 |
| 2023-09-05 | 59.32 | $11.07 | — |
| 2023-09-01 | 59.39 | $11.07 | — |
| 2023-08-31 | 59.47 | $11.07 | — |
| 2023-08-30 | 59.55 | $11.07 | — |
| 2023-08-29 | 59.63 | $11.07 | — |
| 2023-08-28 | 59.72 | $11.07 | 106 |
| 2023-08-25 | 59.82 | $11.08 | — |
| 2023-08-24 | 59.81 | $11.08 | 102 |
| 2023-08-23 | 59.79 | $11.10 | — |
| 2023-08-22 | 59.57 | $11.10 | — |
| 2023-08-21 | 59.34 | $11.10 | 100 |
| 2023-08-18 | 59.10 | $11.10 | 171 |
| 2023-08-17 | 58.84 | $10.97 | — |
| 2023-08-16 | 58.86 | $10.97 | — |
| 2023-08-15 | 58.87 | $10.97 | — |
| 2023-08-14 | 58.89 | $10.97 | 162115 |
| 2023-08-11 | 58.91 | $10.92 | 206 |
| 2023-08-10 | 57.77 | $10.94 | 921 |
| 2023-08-09 | 56.37 | $10.84 | 3535 |
| 2023-08-08 | 54.90 | $11.00 | — |
| 2023-08-07 | 53.57 | $11.00 | 107 |
| 2023-08-04 | 52.16 | $10.78 | — |
| 2023-08-03 | 51.00 | $10.78 | 300 |
| 2023-08-02 | 49.78 | $10.78 | 100 |
| 2023-08-01 | 48.49 | $10.78 | 4377 |
| 2023-07-31 | 47.14 | $10.74 | 637 |
| 2023-07-28 | 45.87 | $10.81 | 966 |
| 2023-07-27 | 43.71 | $10.80 | 3664 |
| 2023-07-26 | 42.44 | $10.79 | 3431 |
| 2023-07-25 | 41.21 | $10.78 | 23166 |
| 2023-07-24 | 39.91 | $10.79 | 107 |
| 2023-07-21 | 39.98 | $10.76 | 295 |
| 2023-07-20 | 40.57 | $10.76 | 594 |
| 2023-07-19 | 41.20 | $10.76 | — |
| 2023-07-18 | 41.86 | $10.76 | 223 |
| 2023-07-17 | 42.65 | $10.75 | — |
| 2023-07-14 | 43.57 | $10.75 | 6593 |
| 2023-07-13 | 44.54 | $10.74 | — |
| 2023-07-12 | 45.92 | $10.74 | 45761 |
| 2023-07-11 | 47.47 | $10.72 | 113 |
| 2023-07-10 | 49.40 | $10.76 | 200 |
| 2023-07-07 | 50.22 | $10.76 | 48007 |
| 2023-07-06 | 51.08 | $10.76 | 112354 |
| 2023-07-05 | 50.82 | $10.78 | 288397 |
| 2023-07-03 | 50.55 | $10.74 | 801 |
| 2023-06-30 | 50.83 | $10.73 | 200 |
| 2023-06-29 | 51.31 | $10.73 | 11200 |
| 2023-06-28 | 51.82 | $10.72 | 140000 |
| 2023-06-27 | 52.54 | $10.70 | 6524 |
| 2023-06-26 | 53.71 | $10.70 | — |
| 2023-06-23 | 53.99 | $10.70 | 1700 |
| 2023-06-22 | 54.29 | $10.70 | 100 |
| 2023-06-21 | 54.61 | $10.70 | 2450 |
| 2023-06-20 | 54.94 | $10.70 | — |
| 2023-06-16 | 55.63 | $10.70 | — |
| 2023-06-15 | 56.36 | $10.70 | 10448 |
| 2023-06-14 | 57.13 | $10.68 | 5200 |
| 2023-06-13 | 58.32 | $10.68 | 5206 |
| 2023-06-12 | 59.13 | $10.64 | 2867 |
| 2023-06-09 | 60.38 | $10.68 | — |
| 2023-06-08 | 59.29 | $10.68 | 201 |
| 2023-06-07 | 58.18 | $10.67 | — |
| 2023-06-06 | 57.06 | $10.67 | 10600 |
| 2023-06-05 | 55.88 | $10.66 | 5393 |
| 2023-06-02 | 54.73 | $10.64 | 362 |
| 2023-06-01 | 53.72 | $10.64 | 11514 |
| 2023-05-31 | 52.66 | $10.63 | 2971 |
| 2023-05-30 | 51.67 | $10.62 | 201 |
| 2023-05-26 | 50.70 | $10.62 | 101 |
| 2023-05-25 | 49.74 | $10.61 | — |
| 2023-05-24 | 48.88 | $10.61 | — |
| 2023-05-23 | 47.97 | $10.61 | — |
| 2023-05-22 | 47.02 | $10.61 | 13500 |
| 2023-05-19 | 46.01 | $10.58 | — |
| 2023-05-18 | 45.46 | $10.58 | — |
| 2023-05-17 | 44.89 | $10.58 | 11510 |
| 2023-05-16 | 44.28 | $10.57 | — |
| 2023-05-15 | 44.09 | $10.57 | — |
| 2023-05-12 | 43.89 | $10.57 | 3500 |
| 2023-05-11 | 43.68 | $10.57 | 112 |
| 2023-05-10 | 43.46 | $10.58 | 9900 |
| 2023-05-09 | 43.22 | $10.56 | — |
| 2023-05-08 | 43.47 | $10.56 | 3231 |
| 2023-05-05 | 43.72 | $10.57 | 746 |
| 2023-05-04 | 43.98 | $10.56 | — |
| 2023-05-03 | 44.53 | $10.56 | 100 |
| 2023-05-02 | 45.11 | $10.56 | 237333 |
| 2023-05-01 | 45.71 | $10.56 | 100700 |
| 2023-04-28 | 46.35 | $10.55 | 257740 |
| 2023-04-27 | 47.27 | $10.55 | 180109 |
| 2023-04-26 | 48.24 | $10.54 | 218 |
| 2023-04-25 | 48.25 | $10.55 | 3634 |
| 2023-04-24 | 47.67 | $10.54 | 132 |
| 2023-04-21 | 47.22 | $10.54 | 100 |
| 2023-04-20 | 46.75 | $10.55 | 264906 |
| 2023-04-19 | 46.26 | $10.53 | — |
| 2023-04-18 | 46.09 | $10.53 | 120502 |
| 2023-04-17 | 45.92 | $10.53 | 605 |
| 2023-04-14 | 45.45 | $10.53 | 236514 |
| 2023-04-13 | 44.96 | $10.51 | 586811 |
| 2023-04-12 | 44.61 | $10.49 | — |
| 2023-04-11 | 44.88 | $10.49 | 754 |
| 2023-04-10 | 45.15 | $10.50 | — |
| 2023-04-06 | 45.57 | $10.50 | 3205 |
| 2023-04-05 | 46.01 | $10.50 | 406 |
| 2023-04-04 | 45.29 | $10.51 | 300 |
| 2023-04-03 | 44.62 | $10.49 | — |
| 2023-03-31 | 44.20 | $10.49 | 161 |
| 2023-03-30 | 43.76 | $10.47 | 493 |
| 2023-03-29 | 43.76 | $10.47 | — |
| 2023-03-28 | 43.76 | $10.47 | 3005 |
| 2023-03-27 | 43.76 | $10.48 | — |
| 2023-03-24 | 43.44 | $10.48 | — |
| 2023-03-23 | 43.11 | $10.48 | 4000 |
| 2023-03-22 | 42.74 | $10.47 | 79170 |
| 2023-03-21 | 42.45 | $10.47 | 9528 |
| 2023-03-20 | 42.15 | $10.47 | 3185 |
| 2023-03-17 | 41.83 | $10.47 | 1901 |
| 2023-03-16 | 41.50 | $10.48 | 6777 |
| 2023-03-15 | 41.15 | $10.47 | 170689 |
| 2023-03-14 | 40.98 | $10.45 | 1803 |
| 2023-03-13 | 41.19 | $10.45 | — |
| 2023-03-10 | 41.41 | $10.45 | — |
| 2023-03-09 | 41.64 | $10.45 | 100 |
| 2023-03-08 | 41.89 | $10.45 | — |
| 2023-03-07 | 42.15 | $10.45 | 2200 |
| 2023-03-06 | 42.42 | $10.45 | 40 |
| 2023-03-03 | 42.70 | $10.45 | 1350 |
| 2023-03-02 | 43.00 | $10.46 | 1 |
| 2023-03-01 | 42.99 | $10.46 | 52953 |
| 2023-02-28 | 42.98 | $10.46 | — |
| 2023-02-27 | 41.89 | $10.46 | — |
| 2023-02-24 | 40.75 | $10.46 | 45 |
| 2023-02-23 | 39.55 | $10.46 | 7850 |
| 2023-02-22 | 38.29 | $10.39 | — |
| 2023-02-21 | 37.97 | $10.39 | 1 |
| 2023-02-17 | 37.64 | $10.39 | 1 |
| 2023-02-16 | 37.29 | $10.39 | 10657 |
| 2023-02-15 | 36.93 | $10.36 | 3661 |
| 2023-02-14 | 36.85 | $10.36 | 9292 |
| 2023-02-13 | 36.94 | $10.34 | — |
| 2023-02-10 | 37.42 | $10.34 | 162 |
| 2023-02-09 | 37.93 | $10.34 | 1083 |
| 2023-02-08 | 38.46 | $10.35 | 239 |
| 2023-02-07 | 38.68 | $10.35 | 175374 |
| 2023-02-06 | 38.91 | $10.35 | 801 |
| 2023-02-03 | 38.82 | $10.34 | 2202 |
| 2023-02-02 | 38.87 | $10.32 | — |
| 2023-02-01 | 39.24 | $10.32 | 25000 |
| 2023-01-31 | 39.64 | $10.35 | 500 |
| 2023-01-30 | 38.98 | $10.35 | — |
| 2023-01-27 | 38.42 | $10.35 | 2600 |
| 2023-01-26 | 37.83 | $10.33 | — |
| 2023-01-25 | 37.56 | $10.33 | 7918 |
| 2023-01-24 | 37.27 | $10.33 | 6898 |
| 2023-01-23 | 36.97 | $10.31 | 46 |
| 2023-01-20 | 36.95 | $10.31 | 1400 |
| 2023-01-19 | 36.93 | $10.30 | 362 |
| 2023-01-18 | 37.23 | $10.30 | 4737 |
| 2023-01-17 | 37.55 | $10.25 | 26 |
| 2023-01-13 | 38.92 | $10.25 | 71 |
| 2023-01-12 | 40.36 | $10.25 | — |
| 2023-01-11 | 41.87 | $10.25 | 12000 |
| 2023-01-10 | 43.47 | $10.30 | 50 |
| 2023-01-09 | 43.59 | $10.30 | 141 |
| 2023-01-06 | 43.73 | $10.30 | — |
| 2023-01-05 | 43.67 | $10.30 | 55436 |
| 2023-01-04 | 43.60 | $10.25 | 60 |
| 2023-01-03 | 44.48 | $10.25 | 104296 |
| 2022-12-30 | 45.40 | $10.26 | 100 |
| 2022-12-29 | 45.95 | $10.26 | — |
| 2022-12-28 | 46.54 | $10.26 | 2016 |
| 2022-12-27 | 47.15 | $10.27 | 18 |
| 2022-12-23 | 47.39 | $10.27 | 762 |
| 2022-12-22 | 47.65 | $10.26 | 18726 |
| 2022-12-21 | 48.08 | $10.24 | 3400 |
| 2022-12-20 | 48.90 | $10.24 | 1306 |
| 2022-12-19 | 48.92 | $10.22 | 3888 |
| 2022-12-16 | 49.29 | $10.21 | — |
| 2022-12-15 | 49.88 | $10.21 | — |
| 2022-12-14 | 50.50 | $10.21 | 65839 |
| 2022-12-13 | 51.16 | $10.21 | 369 |
| 2022-12-12 | 51.41 | $10.21 | 100 |
| 2022-12-09 | 51.83 | $10.21 | 100 |
| 2022-12-08 | 52.27 | $10.23 | 100 |
| 2022-12-07 | 51.82 | $10.21 | 1416 |
| 2022-12-06 | 51.61 | $10.20 | — |
| 2022-12-05 | 51.54 | $10.20 | 357 |
| 2022-12-02 | 51.47 | $10.21 | — |
| 2022-12-01 | 50.31 | $10.21 | 6900 |
| 2022-11-30 | 49.09 | $10.19 | 452 |
| 2022-11-29 | 48.61 | $10.18 | 2291 |
| 2022-11-28 | 48.10 | $10.17 | 57 |
| 2022-11-25 | 48.03 | $10.17 | — |
| 2022-11-23 | 47.95 | $10.17 | 448 |
| 2022-11-22 | 47.87 | $10.17 | 1572 |
| 2022-11-21 | 47.78 | $10.17 | 6 |
| 2022-11-18 | 47.94 | $10.17 | 236 |
| 2022-11-17 | 48.10 | $10.17 | 184 |
| 2022-11-16 | 48.27 | $10.18 | — |
| 2022-11-15 | 47.79 | $10.18 | 409 |
| 2022-11-14 | 47.29 | $10.16 | — |
| 2022-11-11 | 47.18 | $10.16 | 8215 |
| 2022-11-10 | 47.06 | $10.17 | 368 |
| 2022-11-09 | 46.21 | $10.16 | 1.2M |
| 2022-11-08 | 45.32 | $10.14 | 6101 |
| 2022-11-07 | 44.77 | $10.14 | 100 |
| 2022-11-04 | 44.42 | $10.14 | 100 |
| 2022-11-03 | 44.06 | $10.14 | — |
| 2022-11-02 | 43.68 | $10.14 | — |
| 2022-11-01 | 43.28 | $10.14 | 2670 |
| 2022-10-31 | 42.86 | $10.13 | — |
| 2022-10-28 | 42.64 | $10.13 | 1 |
| 2022-10-27 | 42.41 | $10.13 | 43946 |
| 2022-10-26 | 42.17 | $10.12 | 675 |
| 2022-10-25 | 42.14 | $10.13 | 16 |
| 2022-10-24 | 41.49 | $10.13 | 124 |
| 2022-10-21 | 40.80 | $10.13 | 68251 |
| 2022-10-20 | 40.07 | $10.11 | — |
| 2022-10-19 | 39.70 | $10.11 | 11425 |
| 2022-10-18 | 39.31 | $10.11 | 16 |
| 2022-10-17 | 38.90 | $10.11 | 16054 |
| 2022-10-14 | 38.47 | $10.10 | 3426 |
| 2022-10-13 | 38.22 | $10.09 | 460 |
| 2022-10-12 | 38.18 | $10.09 | 69950 |
| 2022-10-11 | 38.14 | $10.09 | 29817 |
| 2022-10-10 | 38.10 | $10.10 | 2500 |
| 2022-10-07 | 37.55 | $10.09 | 13084 |
| 2022-10-06 | 37.17 | $10.09 | 500 |
| 2022-10-05 | 36.76 | $10.08 | 250 |
| 2022-10-04 | 36.53 | $10.09 | 2755 |
| 2022-10-03 | 36.04 | $10.08 | 99 |
| 2022-09-30 | 35.72 | $10.08 | 5700 |
| 2022-09-29 | 35.38 | $10.07 | 1540 |
| 2022-09-28 | 35.21 | $10.07 | 5237 |
| 2022-09-27 | 35.03 | $10.07 | 189802 |
| 2022-09-26 | 35.04 | $10.07 | 19002 |
| 2022-09-23 | 35.05 | $10.07 | 10000 |
| 2022-09-22 | 35.02 | $10.06 | 11298 |
| 2022-09-21 | 35.18 | $10.06 | 3151 |
| 2022-09-20 | 35.34 | $10.06 | 292 |
| 2022-09-19 | 35.16 | $10.05 | 17380 |
| 2022-09-16 | 35.12 | $10.04 | 2 |
| 2022-09-15 | 35.27 | $10.04 | 16299 |
| 2022-09-14 | 35.42 | $10.04 | 43395 |
| 2022-09-13 | 35.57 | $10.03 | 6 |
| 2022-09-12 | 36.52 | $10.03 | 50122 |
| 2022-09-09 | 37.51 | $10.08 | 110 |
| 2022-09-08 | 36.53 | $10.03 | 1032 |
| 2022-09-07 | 36.54 | $10.03 | 1 |
| 2022-09-06 | 36.56 | $10.03 | 12800 |
| 2022-09-02 | 36.57 | $10.02 | 21431 |
| 2022-09-01 | 36.58 | $10.02 | 4 |
| 2022-08-31 | 36.86 | $10.02 | 2 |
| 2022-08-30 | 37.16 | $10.02 | 3912 |
| 2022-08-29 | 37.48 | $10.02 | 50109 |
| 2022-08-26 | 37.81 | $10.02 | 1000 |
| 2022-08-25 | 38.15 | $10.01 | 21066 |
| 2022-08-24 | 38.76 | $10.01 | 85205 |
| 2022-08-23 | 38.98 | $10.01 | — |
| 2022-08-22 | 39.19 | $10.01 | 2830 |
| 2022-08-19 | 39.41 | $10.01 | 1300 |
| 2022-08-18 | 39.64 | $10.00 | 5000 |
| 2022-08-17 | 40.08 | $10.00 | 6000 |
| 2022-08-16 | 40.54 | $10.00 | 116 |
| 2022-08-15 | 40.65 | $9.99 | 5050 |
| 2022-08-12 | 40.94 | $10.00 | 1448 |
| 2022-08-11 | 41.24 | $9.99 | 112 |
| 2022-08-10 | 41.74 | $9.98 | 559 |
| 2022-08-09 | 42.44 | $9.99 | 1 |
| 2022-08-08 | 42.84 | $9.99 | — |
| 2022-08-05 | 43.26 | $9.99 | 787 |
| 2022-08-04 | 43.70 | $9.99 | — |
| 2022-08-03 | 43.84 | $9.99 | 542 |
| 2022-08-02 | 43.98 | $9.97 | 2 |
| 2022-08-01 | 44.75 | $9.97 | 373 |
| 2022-07-29 | 45.56 | $9.98 | 1300 |
| 2022-07-28 | 46.41 | $9.96 | — |
| 2022-07-27 | 47.65 | $9.96 | 2971 |
| 2022-07-26 | 48.95 | $9.96 | — |
| 2022-07-25 | 50.69 | $9.96 | 276 |
| 2022-07-22 | 52.53 | $9.99 | 1130 |
| 2022-07-21 | 53.91 | $9.96 | 291 |
| 2022-07-20 | 55.73 | $9.99 | 1315 |
| 2022-07-19 | 56.68 | $9.97 | 584 |
| 2022-07-18 | 57.69 | $10.00 | 167 |
| 2022-07-15 | 57.58 | $9.96 | 11068 |
| 2022-07-14 | 58.01 | $9.95 | 471 |
| 2022-07-13 | 58.64 | $9.95 | 166 |
| 2022-07-12 | 59.30 | $9.95 | 317 |
| 2022-07-11 | 59.99 | $9.95 | 769 |
| 2022-07-08 | 60.72 | $9.95 | 20114 |
| 2022-07-07 | 61.07 | $9.93 | 4947 |
| 2022-07-06 | 61.71 | $9.93 | 1759 |
| 2022-07-05 | 62.39 | $9.94 | 5538 |
| 2022-07-01 | 63.10 | $9.93 | 32 |
| 2022-06-30 | 63.99 | $9.93 | 8196 |
| 2022-06-29 | 64.94 | $9.94 | 105 |
| 2022-06-28 | 65.54 | $9.94 | 1 |
| 2022-06-27 | 66.18 | $9.94 | 41260 |
| 2022-06-24 | 66.85 | $9.93 | 5377 |
| 2022-06-23 | 67.66 | $9.92 | 10628 |
| 2022-06-22 | 68.52 | $9.92 | 11060 |
| 2022-06-21 | 69.53 | $9.92 | 5 |
| 2022-06-17 | 70.60 | $9.92 | 10 |
| 2022-06-16 | 71.72 | $9.92 | 3049 |
| 2022-06-15 | 72.90 | $9.91 | 385703 |
| 2022-06-14 | 74.14 | $9.92 | 1841 |
| 2022-06-13 | 75.45 | $9.92 | 230 |
| 2022-06-10 | 76.82 | $9.94 | 100 |
| 2022-06-09 | 77.78 | $9.94 | 2080 |
| 2022-06-08 | 78.78 | $9.92 | 601 |
| 2022-06-07 | 79.97 | $9.91 | 321 |
| 2022-06-06 | 81.29 | $9.94 | 165 |
| 2022-06-03 | 81.93 | $9.92 | — |
| 2022-06-02 | 82.71 | $9.92 | 217 |
| 2022-06-01 | 83.53 | $9.92 | 7268 |
| 2022-05-31 | 84.39 | $9.92 | 3567 |
| 2022-05-27 | 85.30 | $9.91 | 6517 |
| 2022-05-26 | 86.25 | $9.91 | 9400 |
| 2022-05-25 | 87.30 | $9.94 | 250 |
| 2022-05-24 | 87.52 | $9.90 | 5475 |
| 2022-05-23 | 87.84 | $9.90 | 47 |
| 2022-05-20 | 88.19 | $9.90 | 19 |
| 2022-05-19 | 88.56 | $9.90 | 14402 |
| 2022-05-18 | 88.94 | $9.90 | 7241 |
| 2022-05-17 | 89.13 | $9.90 | 1106 |
| 2022-05-16 | 89.34 | $9.90 | 4664 |
| 2022-05-13 | 89.56 | $9.90 | 411 |
| 2022-05-12 | 89.80 | $9.91 | 9204 |
| 2022-05-11 | 90.06 | $9.91 | 13000 |
| 2022-05-10 | 90.15 | $9.92 | 12365 |
| 2022-05-09 | 90.15 | $9.92 | 19351 |
| 2022-05-06 | 90.08 | $9.93 | — |
| 2022-05-05 | 89.82 | $9.93 | — |
| 2022-05-04 | 89.55 | $9.93 | 511 |
| 2022-05-03 | 89.27 | $9.93 | 20087 |
| 2022-05-02 | 88.97 | $9.93 | 9800 |
| 2022-04-29 | 88.66 | $9.93 | 12584 |
| 2022-04-28 | 88.33 | $9.93 | 16491 |
| 2022-04-27 | 87.98 | $9.92 | 12232 |
| 2022-04-26 | 87.62 | $9.93 | 2893 |
| 2022-04-25 | 87.19 | $9.93 | 6086 |
| 2022-04-22 | 86.73 | $9.91 | — |
| 2022-04-21 | 86.25 | $9.91 | 2036 |
| 2022-04-20 | 85.74 | $9.92 | 16314 |
| 2022-04-19 | 85.21 | $9.91 | 1973 |
| 2022-04-18 | 84.65 | $9.91 | 12872 |
| 2022-04-14 | 84.07 | $9.91 | 12700 |
| 2022-04-13 | 83.44 | $9.92 | 11426 |
| 2022-04-12 | 82.79 | $9.91 | 1100 |
| 2022-04-11 | 82.10 | $9.91 | 402 |
| 2022-04-08 | 81.37 | $9.90 | 4048 |
| 2022-04-07 | 80.61 | $9.91 | 104153 |
| 2022-04-06 | 79.80 | $9.90 | 1549 |
| 2022-04-05 | 78.96 | $9.89 | 1 |
| 2022-04-04 | 78.07 | $9.89 | 1002 |
| 2022-04-01 | 77.13 | $9.89 | 32 |
| 2022-03-31 | 76.14 | $9.89 | 9606 |
| 2022-03-30 | 75.11 | $9.89 | 2470 |
| 2022-03-29 | 74.02 | $9.89 | 502795 |
| 2022-03-28 | 72.87 | $9.88 | 1576 |
| 2022-03-25 | 71.66 | $9.89 | 152463 |
| 2022-03-24 | 70.39 | $9.88 | 505 |
| 2022-03-23 | 69.01 | $9.87 | — |
| 2022-03-22 | 67.57 | $9.87 | 1031 |
| 2022-03-21 | 66.04 | $9.86 | 4808 |
| 2022-03-18 | 64.44 | $9.87 | — |
| 2022-03-17 | 62.71 | $9.87 | — |
| 2022-03-16 | 60.90 | $9.87 | 45181 |
| 2022-03-15 | 59.00 | $9.87 | 3143 |
| 2022-03-14 | 56.99 | $9.87 | 1002 |
| 2022-03-11 | 54.86 | $9.87 | 19827 |
| 2022-03-10 | 52.63 | $9.86 | 502 |
| 2022-03-09 | 50.27 | $9.86 | 2007 |
| 2022-03-08 | 47.77 | $9.86 | 1123 |
| 2022-03-07 | 45.14 | $9.86 | 1716 |
| 2022-03-04 | 42.36 | $9.86 | 1020 |
| 2022-03-03 | 39.45 | $9.85 | 20 |
| 2022-03-02 | 36.38 | $9.85 | 8031 |
| 2022-03-01 | 33.14 | $9.85 | 7113 |
| 2022-02-28 | 29.74 | $9.85 | 6468 |
| 2022-02-25 | 26.16 | $9.85 | 2198 |
| 2022-02-24 | 22.37 | $9.84 | 1 |
| 2022-02-23 | 18.39 | $9.84 | 19147 |
| 2022-02-22 | 14.20 | $9.84 | 3171 |
| 2022-02-18 | 9.78 | $9.83 | 2786 |
| 2022-02-17 | 5.14 | $9.83 | 3837 |
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