Is Artis Real Estate Investment Trust (ARESF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Artis Real Estate Investment Trust (ARESF) research center and poll results.
OTC : ARESF
Artis Real Estate Investment Trust
$6.48 USD
-$0.41 (-5.95%)
- Volume
- 900
- Average Volume
- 21.78K
- Market Capitalization
- $621.86M
- P/E Ratio
- -5.25
- Dividend Yield
- 6.91%
- Price Target
- Year High
- $7.12
- Year Low
- $4.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.54
- Current Ratio
- $0.65
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.40
2026-02-03
Close Price
$6.48
Vol: 23922
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.34
Average
6.47
Maximum
10.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-03 | 6.40 | $6.48 | 23922 |
| 2026-02-02 | 6.36 | $6.89 | 800 |
| 2026-01-30 | 6.32 | $6.89 | — |
| 2026-01-29 | 6.27 | $6.89 | 100 |
| 2026-01-28 | 6.23 | $6.89 | 3907 |
| 2026-01-27 | 6.19 | $6.99 | 10100 |
| 2026-01-26 | 6.14 | $7.10 | 27900 |
| 2026-01-23 | 6.09 | $7.10 | 27900 |
| 2026-01-22 | 6.04 | $6.76 | 3912 |
| 2026-01-21 | 6.00 | $6.30 | 375 |
| 2026-01-20 | 5.97 | $6.30 | 6500 |
| 2026-01-16 | 5.95 | $6.41 | 16705 |
| 2026-01-15 | 5.92 | $6.35 | 5941 |
| 2026-01-14 | 5.89 | $6.22 | 19900 |
| 2026-01-13 | 5.85 | $5.53 | 7800 |
| 2026-01-12 | 5.84 | $5.79 | 23600 |
| 2026-01-09 | 5.82 | $5.71 | 100 |
| 2026-01-08 | 5.79 | $5.71 | 13400 |
| 2026-01-07 | 5.76 | $5.82 | 90 |
| 2026-01-06 | 5.73 | $5.82 | — |
| 2026-01-05 | 5.69 | $5.82 | 16700 |
| 2026-01-02 | 5.66 | $5.90 | 5626 |
| 2025-12-31 | 5.60 | $6.03 | 4800 |
| 2025-12-30 | 5.55 | $6.03 | 4800 |
| 2025-12-29 | 5.48 | $6.03 | 14200 |
| 2025-12-26 | 5.41 | $6.11 | 281 |
| 2025-12-24 | 5.34 | $6.11 | 12835 |
| 2025-12-23 | 5.26 | $6.06 | 8525 |
| 2025-12-22 | 5.19 | $5.93 | 8215 |
| 2025-12-19 | 5.12 | $5.81 | 200 |
| 2025-12-18 | 5.06 | $5.81 | 6810 |
| 2025-12-17 | 4.99 | $5.75 | 200 |
| 2025-12-16 | 4.93 | $5.75 | 44100 |
| 2025-12-15 | 4.87 | $5.45 | 7600 |
| 2025-12-12 | 4.84 | $5.38 | 128200 |
| 2025-12-11 | 4.82 | $5.29 | 27826 |
| 2025-12-10 | 4.80 | $5.15 | 22144 |
| 2025-12-09 | 4.78 | $5.12 | 13001 |
| 2025-12-08 | 4.77 | $5.16 | 51000 |
| 2025-12-05 | 4.74 | $5.17 | 51414 |
| 2025-12-04 | 4.70 | $5.06 | 35832 |
| 2025-12-03 | 4.66 | $4.88 | 300 |
| 2025-12-02 | 4.63 | $4.88 | 15500 |
| 2025-12-01 | 4.60 | $4.72 | 10717 |
| 2025-11-28 | 4.58 | $4.61 | 8100 |
| 2025-11-26 | 4.57 | $4.61 | 8100 |
| 2025-11-25 | 4.56 | $4.61 | — |
| 2025-11-24 | 4.55 | $4.61 | 79527 |
| 2025-11-21 | 4.55 | $4.56 | 101 |
| 2025-11-20 | 4.54 | $4.56 | 30342 |
| 2025-11-19 | 4.53 | $4.50 | 12906 |
| 2025-11-18 | 4.52 | $4.53 | 36543 |
| 2025-11-17 | 4.51 | $4.48 | 70300 |
| 2025-11-14 | 4.50 | $4.91 | 250 |
| 2025-11-13 | 4.47 | $4.91 | 250 |
| 2025-11-12 | 4.44 | $4.91 | 30815 |
| 2025-11-11 | 4.41 | $4.86 | 29603 |
| 2025-11-10 | 4.39 | $4.80 | 68723 |
| 2025-11-07 | 4.36 | $4.61 | 155518 |
| 2025-11-06 | 4.34 | $4.39 | 121600 |
| 2025-11-05 | 4.34 | $4.25 | 10600 |
| 2025-11-04 | 4.35 | $4.25 | 54631 |
| 2025-11-03 | 4.37 | $4.31 | 45400 |
| 2025-10-31 | 4.38 | $4.40 | 600 |
| 2025-10-30 | 4.38 | $4.40 | 600 |
| 2025-10-29 | 4.38 | $4.40 | 13200 |
| 2025-10-28 | 4.38 | $4.40 | 56011 |
| 2025-10-27 | 4.38 | $4.48 | 10531 |
| 2025-10-24 | 4.37 | $4.41 | 65629 |
| 2025-10-23 | 4.37 | $4.35 | — |
| 2025-10-22 | 4.37 | $4.35 | 1600 |
| 2025-10-21 | 4.38 | $4.28 | — |
| 2025-10-20 | 4.41 | $4.28 | 18700 |
| 2025-10-17 | 4.44 | $4.31 | 25300 |
| 2025-10-16 | 4.48 | $4.35 | — |
| 2025-10-15 | 4.52 | $4.35 | — |
| 2025-10-14 | 4.56 | $4.35 | 34300 |
| 2025-10-13 | 4.60 | $4.25 | 300 |
| 2025-10-10 | 4.65 | $4.30 | 8103 |
| 2025-10-09 | 4.71 | $4.35 | 7400 |
| 2025-10-08 | 4.76 | $4.50 | — |
| 2025-10-07 | 4.81 | $4.50 | — |
| 2025-10-06 | 4.85 | $4.50 | 19700 |
| 2025-10-03 | 4.89 | $4.40 | — |
| 2025-10-02 | 4.94 | $4.40 | 13900 |
| 2025-10-01 | 4.98 | $4.49 | 14245 |
| 2025-09-30 | 5.02 | $4.37 | — |
| 2025-09-29 | 5.06 | $4.37 | 10400 |
| 2025-09-26 | 5.11 | $4.33 | 17411 |
| 2025-09-25 | 5.15 | $4.36 | 25537 |
| 2025-09-24 | 5.20 | $4.48 | 23701 |
| 2025-09-23 | 5.23 | $4.93 | — |
| 2025-09-22 | 5.25 | $4.93 | 25915 |
| 2025-09-19 | 5.26 | $5.11 | — |
| 2025-09-18 | 5.27 | $5.11 | 1303 |
| 2025-09-17 | 5.28 | $5.17 | — |
| 2025-09-16 | 5.28 | $5.17 | 46400 |
| 2025-09-15 | 5.29 | $5.20 | 47335 |
| 2025-09-12 | 5.29 | $5.45 | — |
| 2025-09-11 | 5.28 | $5.45 | 14800 |
| 2025-09-10 | 5.27 | $5.39 | — |
| 2025-09-09 | 5.26 | $5.39 | 45400 |
| 2025-09-08 | 5.25 | $5.31 | 2630 |
| 2025-09-05 | 5.25 | $5.35 | 9800 |
| 2025-09-04 | 5.25 | $5.25 | — |
| 2025-09-03 | 5.26 | $5.25 | — |
| 2025-09-02 | 5.26 | $5.25 | 73 |
| 2025-08-29 | 5.27 | $5.25 | 15400 |
| 2025-08-28 | 5.28 | $5.29 | 1800 |
| 2025-08-27 | 5.30 | $5.21 | — |
| 2025-08-26 | 5.31 | $5.21 | — |
| 2025-08-25 | 5.33 | $5.21 | 2903 |
| 2025-08-22 | 5.35 | $5.26 | 5300 |
| 2025-08-21 | 5.37 | $5.26 | 900 |
| 2025-08-20 | 5.39 | $5.26 | 900 |
| 2025-08-19 | 5.41 | $5.26 | 900 |
| 2025-08-18 | 5.43 | $5.26 | — |
| 2025-08-15 | 5.44 | $5.26 | — |
| 2025-08-14 | 5.46 | $5.26 | 4235 |
| 2025-08-13 | 5.48 | $5.18 | — |
| 2025-08-12 | 5.50 | $5.18 | — |
| 2025-08-11 | 5.52 | $5.18 | 3600 |
| 2025-08-08 | 5.54 | $5.36 | — |
| 2025-08-07 | 5.55 | $5.36 | — |
| 2025-08-06 | 5.56 | $5.36 | — |
| 2025-08-05 | 5.57 | $5.36 | 5323 |
| 2025-08-04 | 5.58 | $5.42 | 505 |
| 2025-08-01 | 5.59 | $5.55 | — |
| 2025-07-31 | 5.59 | $5.55 | — |
| 2025-07-30 | 5.59 | $5.55 | 21600 |
| 2025-07-29 | 5.59 | $5.55 | — |
| 2025-07-28 | 5.59 | $5.55 | 5240 |
| 2025-07-25 | 5.60 | $5.66 | — |
| 2025-07-24 | 5.59 | $5.66 | 3420 |
| 2025-07-23 | 5.58 | $5.63 | — |
| 2025-07-22 | 5.58 | $5.63 | — |
| 2025-07-21 | 5.57 | $5.63 | 10025 |
| 2025-07-18 | 5.57 | $5.60 | — |
| 2025-07-17 | 5.57 | $5.60 | — |
| 2025-07-16 | 5.56 | $5.60 | — |
| 2025-07-15 | 5.56 | $5.60 | 4600 |
| 2025-07-14 | 5.56 | $5.59 | 12400 |
| 2025-07-11 | 5.55 | $5.55 | 6900 |
| 2025-07-10 | 5.55 | $5.57 | 4700 |
| 2025-07-09 | 5.52 | $5.50 | 7400 |
| 2025-07-08 | 5.49 | $5.56 | 5720 |
| 2025-07-07 | 5.46 | $5.59 | 30931 |
| 2025-07-03 | 5.43 | $5.58 | — |
| 2025-07-02 | 5.40 | $5.58 | 7731 |
| 2025-07-01 | 5.36 | $5.60 | — |
| 2025-06-30 | 5.35 | $5.60 | — |
| 2025-06-27 | 5.32 | $5.60 | 8534 |
| 2025-06-26 | 5.29 | $5.53 | — |
| 2025-06-25 | 5.27 | $5.53 | — |
| 2025-06-24 | 5.24 | $5.53 | — |
| 2025-06-23 | 5.22 | $5.53 | — |
| 2025-06-20 | 5.20 | $5.53 | — |
| 2025-06-18 | 5.17 | $5.53 | — |
| 2025-06-17 | 5.16 | $5.53 | 1300 |
| 2025-06-16 | 5.13 | $5.55 | — |
| 2025-06-13 | 5.11 | $5.55 | 3800 |
| 2025-06-12 | 5.10 | $5.53 | 3732 |
| 2025-06-11 | 5.08 | $5.48 | 1532 |
| 2025-06-10 | 5.07 | $4.94 | — |
| 2025-06-09 | 5.08 | $4.94 | — |
| 2025-06-06 | 5.09 | $4.94 | — |
| 2025-06-05 | 5.11 | $4.94 | — |
| 2025-06-04 | 5.13 | $4.94 | — |
| 2025-06-03 | 5.15 | $4.94 | 1024 |
| 2025-06-02 | 5.17 | $5.26 | 17000 |
| 2025-05-30 | 5.17 | $5.05 | — |
| 2025-05-29 | 5.18 | $5.05 | — |
| 2025-05-28 | 5.19 | $5.05 | — |
| 2025-05-27 | 5.19 | $5.05 | — |
| 2025-05-23 | 5.20 | $5.05 | — |
| 2025-05-22 | 5.20 | $5.05 | 3200 |
| 2025-05-21 | 5.21 | $5.10 | 3708 |
| 2025-05-20 | 5.21 | $5.18 | 4429 |
| 2025-05-19 | 5.21 | $5.06 | 7102 |
| 2025-05-16 | 5.20 | $5.19 | 3531 |
| 2025-05-15 | 5.19 | $5.18 | 34140 |
| 2025-05-14 | 5.19 | $5.26 | — |
| 2025-05-13 | 5.16 | $5.26 | 12500 |
| 2025-05-12 | 5.13 | $5.20 | 6539 |
| 2025-05-09 | 5.11 | $5.13 | 8400 |
| 2025-05-08 | 5.08 | $5.33 | — |
| 2025-05-07 | 5.05 | $5.33 | 8400 |
| 2025-05-06 | 5.01 | $5.28 | — |
| 2025-05-05 | 4.99 | $5.28 | 7800 |
| 2025-05-02 | 4.98 | $5.35 | 1700 |
| 2025-05-01 | 4.99 | $5.21 | — |
| 2025-04-30 | 5.00 | $5.21 | 1700 |
| 2025-04-29 | 5.01 | $5.16 | — |
| 2025-04-28 | 5.02 | $5.16 | — |
| 2025-04-25 | 5.03 | $5.16 | — |
| 2025-04-24 | 5.04 | $5.16 | — |
| 2025-04-23 | 5.06 | $5.16 | 2118 |
| 2025-04-22 | 5.08 | $5.03 | — |
| 2025-04-21 | 5.09 | $5.03 | 8700 |
| 2025-04-17 | 5.11 | $5.00 | 4600 |
| 2025-04-16 | 5.13 | $5.19 | 4400 |
| 2025-04-15 | 5.14 | $4.66 | — |
| 2025-04-14 | 5.17 | $4.66 | — |
| 2025-04-11 | 5.21 | $4.66 | — |
| 2025-04-10 | 5.25 | $4.66 | 2800 |
| 2025-04-09 | 5.28 | $4.63 | 27146 |
| 2025-04-08 | 5.31 | $4.64 | 22500 |
| 2025-04-07 | 5.34 | $4.75 | 33900 |
| 2025-04-04 | 5.37 | $5.13 | 5735 |
| 2025-04-03 | 5.38 | $5.48 | 918 |
| 2025-04-02 | 5.36 | $5.39 | — |
| 2025-04-01 | 5.35 | $5.39 | 14400 |
| 2025-03-31 | 5.34 | $5.40 | 6323 |
| 2025-03-28 | 5.33 | $5.37 | 800 |
| 2025-03-27 | 5.34 | $5.41 | 5900 |
| 2025-03-26 | 5.33 | $5.50 | 10300 |
| 2025-03-25 | 5.33 | $5.57 | 16300 |
| 2025-03-24 | 5.33 | $5.35 | — |
| 2025-03-21 | 5.33 | $5.35 | 43200 |
| 2025-03-20 | 5.33 | $5.38 | 4905 |
| 2025-03-19 | 5.34 | $5.39 | 9700 |
| 2025-03-18 | 5.34 | $5.37 | — |
| 2025-03-17 | 5.34 | $5.37 | — |
| 2025-03-14 | 5.34 | $5.37 | — |
| 2025-03-13 | 5.34 | $5.37 | 31800 |
| 2025-03-12 | 5.35 | $5.24 | — |
| 2025-03-11 | 5.35 | $5.24 | — |
| 2025-03-10 | 5.36 | $5.24 | 10500 |
| 2025-03-07 | 5.37 | $5.35 | 31336 |
| 2025-03-06 | 5.37 | $5.15 | — |
| 2025-03-05 | 5.38 | $5.15 | — |
| 2025-03-04 | 5.39 | $5.15 | 12049 |
| 2025-03-03 | 5.39 | $5.37 | 33913 |
| 2025-02-28 | 5.39 | $5.39 | — |
| 2025-02-27 | 5.39 | $5.39 | 3246 |
| 2025-02-26 | 5.38 | $5.43 | 13135 |
| 2025-02-25 | 5.37 | $5.45 | 8300 |
| 2025-02-24 | 5.35 | $5.44 | — |
| 2025-02-21 | 5.34 | $5.44 | 3700 |
| 2025-02-20 | 5.32 | $5.44 | — |
| 2025-02-19 | 5.30 | $5.44 | 3601 |
| 2025-02-18 | 5.28 | $5.40 | — |
| 2025-02-14 | 5.25 | $5.40 | — |
| 2025-02-13 | 5.23 | $5.40 | 2730 |
| 2025-02-12 | 5.21 | $5.40 | — |
| 2025-02-11 | 5.18 | $5.40 | — |
| 2025-02-10 | 5.16 | $5.40 | 6100 |
| 2025-02-07 | 5.14 | $5.38 | — |
| 2025-02-06 | 5.13 | $5.38 | — |
| 2025-02-05 | 5.12 | $5.38 | — |
| 2025-02-04 | 5.11 | $5.38 | 32000 |
| 2025-02-03 | 5.10 | $5.14 | 31600 |
| 2025-01-31 | 5.10 | $5.32 | — |
| 2025-01-30 | 5.09 | $5.32 | 431 |
| 2025-01-29 | 5.07 | $5.25 | 26112 |
| 2025-01-28 | 5.07 | $5.21 | 47145 |
| 2025-01-27 | 5.06 | $5.12 | 18808 |
| 2025-01-24 | 5.05 | $5.11 | 17300 |
| 2025-01-23 | 5.05 | $5.07 | 10700 |
| 2025-01-22 | 5.05 | $5.03 | 29013 |
| 2025-01-21 | 5.04 | $5.03 | 23700 |
| 2025-01-17 | 5.04 | $4.97 | 14420 |
| 2025-01-16 | 5.05 | $4.93 | — |
| 2025-01-15 | 5.06 | $4.93 | 4100 |
| 2025-01-14 | 5.07 | $4.87 | 10900 |
| 2025-01-13 | 5.08 | $4.98 | 701 |
| 2025-01-10 | 5.09 | $5.04 | 12546 |
| 2025-01-08 | 5.10 | $5.17 | — |
| 2025-01-07 | 5.11 | $5.17 | 9900 |
| 2025-01-06 | 5.13 | $5.14 | — |
| 2025-01-03 | 5.15 | $5.14 | — |
| 2025-01-02 | 5.17 | $5.14 | 16700 |
| 2024-12-31 | 5.19 | $5.11 | 11900 |
| 2024-12-30 | 5.21 | $5.06 | 10600 |
| 2024-12-27 | 5.23 | $5.10 | 9208 |
| 2024-12-26 | 5.25 | $5.05 | 1602 |
| 2024-12-24 | 5.27 | $5.05 | — |
| 2024-12-23 | 5.30 | $5.05 | 500 |
| 2024-12-20 | 5.32 | $5.00 | 8200 |
| 2024-12-19 | 5.35 | $4.91 | 8601 |
| 2024-12-18 | 5.38 | $5.00 | 61600 |
| 2024-12-17 | 5.41 | $5.13 | 5301 |
| 2024-12-16 | 5.44 | $5.14 | 21740 |
| 2024-12-13 | 5.46 | $5.10 | 7600 |
| 2024-12-12 | 5.48 | $5.16 | 10800 |
| 2024-12-11 | 5.51 | $5.19 | 15211 |
| 2024-12-10 | 5.53 | $5.19 | 23700 |
| 2024-12-09 | 5.56 | $5.30 | 13800 |
| 2024-12-06 | 5.58 | $5.54 | — |
| 2024-12-05 | 5.59 | $5.54 | — |
| 2024-12-04 | 5.60 | $5.54 | — |
| 2024-12-03 | 5.61 | $5.54 | 14810 |
| 2024-12-02 | 5.62 | $5.54 | — |
| 2024-11-29 | 5.62 | $5.54 | 101319 |
| 2024-11-27 | 5.62 | $5.50 | — |
| 2024-11-26 | 5.64 | $5.50 | — |
| 2024-11-25 | 5.65 | $5.50 | 33100 |
| 2024-11-22 | 5.66 | $5.52 | 9704 |
| 2024-11-21 | 5.68 | $5.59 | — |
| 2024-11-20 | 5.70 | $5.59 | — |
| 2024-11-19 | 5.72 | $5.59 | — |
| 2024-11-18 | 5.73 | $5.59 | 3900 |
| 2024-11-15 | 5.75 | $5.58 | 6600 |
| 2024-11-14 | 5.77 | $5.65 | — |
| 2024-11-13 | 5.78 | $5.65 | — |
| 2024-11-12 | 5.80 | $5.65 | 15702 |
| 2024-11-11 | 5.82 | $5.69 | 36700 |
| 2024-11-08 | 5.83 | $5.75 | 11800 |
| 2024-11-07 | 5.84 | $5.82 | 2901 |
| 2024-11-06 | 5.85 | $5.70 | 10000 |
| 2024-11-05 | 5.85 | $5.70 | 4500 |
| 2024-11-04 | 5.86 | $5.66 | 10224 |
| 2024-11-01 | 5.87 | $5.63 | 6200 |
| 2024-10-31 | 5.89 | $5.59 | 24606 |
| 2024-10-30 | 5.90 | $5.75 | — |
| 2024-10-29 | 5.91 | $5.75 | 12900 |
| 2024-10-28 | 5.92 | $5.83 | 41600 |
| 2024-10-25 | 5.92 | $5.91 | — |
| 2024-10-24 | 5.91 | $5.91 | — |
| 2024-10-23 | 5.90 | $5.91 | — |
| 2024-10-22 | 5.90 | $5.91 | — |
| 2024-10-21 | 5.89 | $5.91 | 27618 |
| 2024-10-18 | 5.89 | $5.98 | 3500 |
| 2024-10-17 | 5.87 | $5.98 | 3319 |
| 2024-10-16 | 5.85 | $6.01 | 2000 |
| 2024-10-15 | 5.84 | $6.01 | 15601 |
| 2024-10-14 | 5.82 | $5.98 | 203 |
| 2024-10-11 | 5.81 | $5.93 | 2000 |
| 2024-10-10 | 5.80 | $5.87 | 5700 |
| 2024-10-09 | 5.80 | $5.87 | 14900 |
| 2024-10-08 | 5.78 | $5.87 | 13800 |
| 2024-10-07 | 5.76 | $5.87 | 3110 |
| 2024-10-04 | 5.75 | $5.90 | 18000 |
| 2024-10-03 | 5.73 | $5.88 | 19503 |
| 2024-10-02 | 5.72 | $5.90 | 3301 |
| 2024-10-01 | 5.70 | $5.90 | 5038 |
| 2024-09-30 | 5.67 | $5.80 | 62600 |
| 2024-09-27 | 5.64 | $5.80 | 110300 |
| 2024-09-26 | 5.61 | $5.80 | 56650 |
| 2024-09-25 | 5.58 | $5.80 | 29825 |
| 2024-09-24 | 5.55 | $5.80 | 16412 |
| 2024-09-23 | 5.52 | $5.80 | 5000 |
| 2024-09-20 | 5.49 | $5.64 | 9706 |
| 2024-09-19 | 5.46 | $5.64 | 3309 |
| 2024-09-18 | 5.42 | $5.71 | 39736 |
| 2024-09-17 | 5.39 | $5.73 | 3000 |
| 2024-09-16 | 5.35 | $5.73 | 1200 |
| 2024-09-13 | 5.31 | $5.73 | 1800 |
| 2024-09-12 | 5.26 | $5.75 | 14800 |
| 2024-09-11 | 5.22 | $5.56 | 21000 |
| 2024-09-10 | 5.18 | $5.55 | 40306 |
| 2024-09-09 | 5.14 | $5.59 | 10400 |
| 2024-09-06 | 5.11 | $5.55 | 15546 |
| 2024-09-05 | 5.07 | $5.53 | 28009 |
| 2024-09-04 | 5.04 | $5.51 | 26921 |
| 2024-09-03 | 5.01 | $5.34 | 30400 |
| 2024-08-30 | 4.98 | $5.28 | 8432 |
| 2024-08-29 | 4.95 | $5.25 | 3140 |
| 2024-08-28 | 4.94 | $5.18 | 3716 |
| 2024-08-27 | 4.92 | $5.20 | 1100 |
| 2024-08-26 | 4.91 | $5.20 | 8927 |
| 2024-08-23 | 4.89 | $5.07 | 21811 |
| 2024-08-22 | 4.88 | $5.00 | 5900 |
| 2024-08-21 | 4.87 | $5.01 | 4600 |
| 2024-08-20 | 4.86 | $4.94 | 1000 |
| 2024-08-19 | 4.86 | $4.94 | 4100 |
| 2024-08-16 | 4.86 | $4.94 | 2629 |
| 2024-08-15 | 4.85 | $4.85 | 6600 |
| 2024-08-14 | 4.85 | $4.85 | 10202 |
| 2024-08-13 | 4.85 | $4.84 | 8800 |
| 2024-08-12 | 4.85 | $4.82 | 10239 |
| 2024-08-09 | 4.86 | $4.83 | 7000 |
| 2024-08-08 | 4.86 | $4.88 | 6400 |
| 2024-08-07 | 4.86 | $4.88 | 11910 |
| 2024-08-06 | 4.85 | $4.81 | 6801 |
| 2024-08-05 | 4.85 | $4.80 | 3800 |
| 2024-08-02 | 4.85 | $4.80 | 3501 |
| 2024-08-01 | 4.84 | $4.89 | 4400 |
| 2024-07-31 | 4.82 | $4.90 | 1200 |
| 2024-07-30 | 4.81 | $4.90 | 1915 |
| 2024-07-29 | 4.79 | $4.86 | 115 |
| 2024-07-26 | 4.78 | $4.81 | 3600 |
| 2024-07-25 | 4.77 | $4.81 | 4200 |
| 2024-07-24 | 4.77 | $4.88 | 1101 |
| 2024-07-23 | 4.76 | $4.91 | 6100 |
| 2024-07-22 | 4.75 | $4.91 | 10940 |
| 2024-07-19 | 4.74 | $4.85 | 3400 |
| 2024-07-18 | 4.73 | $4.85 | 723 |
| 2024-07-17 | 4.72 | $4.85 | 19200 |
| 2024-07-16 | 4.72 | $4.85 | 7300 |
| 2024-07-15 | 4.71 | $4.87 | — |
| 2024-07-12 | 4.70 | $4.87 | 4009 |
| 2024-07-11 | 4.69 | $4.85 | 17140 |
| 2024-07-10 | 4.69 | $4.75 | — |
| 2024-07-09 | 4.69 | $4.75 | 10550 |
| 2024-07-08 | 4.69 | $4.75 | 2100 |
| 2024-07-05 | 4.69 | $4.61 | 6225 |
| 2024-07-03 | 4.70 | $4.61 | 4062 |
| 2024-07-02 | 4.71 | $4.61 | 2118 |
| 2024-07-01 | 4.71 | $4.63 | 2981 |
| 2024-06-28 | 4.72 | $4.63 | 1013 |
| 2024-06-27 | 4.72 | $4.64 | 2440 |
| 2024-06-26 | 4.72 | $4.64 | 1806 |
| 2024-06-25 | 4.72 | $4.71 | 2352 |
| 2024-06-24 | 4.73 | $4.69 | 1900 |
| 2024-06-21 | 4.73 | $4.69 | 3666 |
| 2024-06-20 | 4.73 | $4.74 | 2700 |
| 2024-06-18 | 4.73 | $4.71 | 4400 |
| 2024-06-17 | 4.73 | $4.71 | 5800 |
| 2024-06-14 | 4.74 | $4.71 | 5149 |
| 2024-06-13 | 4.74 | $4.73 | 2200 |
| 2024-06-12 | 4.74 | $4.73 | 1700 |
| 2024-06-11 | 4.74 | $4.73 | 5300 |
| 2024-06-10 | 4.74 | $4.76 | 3927 |
| 2024-06-07 | 4.74 | $4.72 | 5309 |
| 2024-06-06 | 4.74 | $4.77 | 4700 |
| 2024-06-05 | 4.74 | $4.83 | 15338 |
| 2024-06-04 | 4.73 | $4.78 | 7904 |
| 2024-06-03 | 4.73 | $4.69 | 9400 |
| 2024-05-31 | 4.74 | $4.69 | 28600 |
| 2024-05-30 | 4.74 | $4.69 | 16250 |
| 2024-05-29 | 4.74 | $4.69 | 3900 |
| 2024-05-28 | 4.75 | $4.69 | 6500 |
| 2024-05-24 | 4.75 | $4.75 | 2500 |
| 2024-05-23 | 4.75 | $4.75 | 600 |
| 2024-05-22 | 4.76 | $4.75 | 4434 |
| 2024-05-21 | 4.76 | $4.75 | 15800 |
| 2024-05-20 | 4.76 | $4.76 | 3300 |
| 2024-05-17 | 4.76 | $4.76 | 6100 |
| 2024-05-16 | 4.76 | $4.80 | 6000 |
| 2024-05-15 | 4.75 | $4.80 | 3200 |
| 2024-05-14 | 4.73 | $4.72 | 5900 |
| 2024-05-13 | 4.72 | $4.72 | 2030 |
| 2024-05-10 | 4.71 | $4.73 | 1900 |
| 2024-05-09 | 4.71 | $4.74 | 3608 |
| 2024-05-08 | 4.71 | $4.70 | 17550 |
| 2024-05-07 | 4.71 | $4.70 | 7700 |
| 2024-05-06 | 4.71 | $4.77 | 29200 |
| 2024-05-03 | 4.71 | $4.77 | 9400 |
| 2024-05-02 | 4.71 | $4.77 | 14100 |
| 2024-05-01 | 4.70 | $4.77 | 3600 |
| 2024-04-30 | 4.70 | $4.77 | 7200 |
| 2024-04-29 | 4.69 | $4.79 | 19400 |
| 2024-04-26 | 4.69 | $4.75 | 100 |
| 2024-04-25 | 4.69 | $4.79 | 4950 |
| 2024-04-24 | 4.67 | $4.79 | 6300 |
| 2024-04-23 | 4.66 | $4.79 | 6604 |
| 2024-04-22 | 4.65 | $4.75 | 3140 |
| 2024-04-19 | 4.64 | $4.69 | 13800 |
| 2024-04-18 | 4.64 | $4.59 | 3100 |
| 2024-04-17 | 4.64 | $4.55 | 8902 |
| 2024-04-16 | 4.64 | $4.49 | 33800 |
| 2024-04-15 | 4.64 | $4.55 | 12449 |
| 2024-04-12 | 4.63 | $4.61 | 8200 |
| 2024-04-11 | 4.63 | $4.74 | 5713 |
| 2024-04-10 | 4.61 | $4.69 | 10100 |
| 2024-04-09 | 4.60 | $4.87 | 35311 |
| 2024-04-08 | 4.59 | $4.68 | 2800 |
| 2024-04-05 | 4.58 | $4.74 | 12000 |
| 2024-04-04 | 4.56 | $4.69 | 11436 |
| 2024-04-03 | 4.54 | $4.65 | 10600 |
| 2024-04-02 | 4.52 | $4.65 | 10300 |
| 2024-04-01 | 4.50 | $4.67 | 8600 |
| 2024-03-28 | 4.48 | $4.73 | 22100 |
| 2024-03-27 | 4.45 | $4.41 | 33700 |
| 2024-03-26 | 4.45 | $4.60 | 1600 |
| 2024-03-25 | 4.44 | $4.60 | 21000 |
| 2024-03-22 | 4.43 | $4.60 | 11909 |
| 2024-03-21 | 4.42 | $4.67 | 6100 |
| 2024-03-20 | 4.42 | $4.60 | 12200 |
| 2024-03-19 | 4.41 | $4.48 | 2300 |
| 2024-03-18 | 4.41 | $4.48 | 12036 |
| 2024-03-15 | 4.42 | $4.48 | 92600 |
| 2024-03-14 | 4.43 | $4.48 | 16100 |
| 2024-03-13 | 4.42 | $4.48 | 14400 |
| 2024-03-12 | 4.42 | $4.48 | 21700 |
| 2024-03-11 | 4.43 | $4.54 | 20600 |
| 2024-03-08 | 4.44 | $4.54 | 36923 |
| 2024-03-07 | 4.45 | $4.43 | 27614 |
| 2024-03-06 | 4.46 | $4.29 | 44609 |
| 2024-03-05 | 4.48 | $4.25 | 53107 |
| 2024-03-04 | 4.51 | $4.21 | 20418 |
| 2024-03-01 | 4.53 | $4.26 | 18505 |
| 2024-02-29 | 4.56 | $4.14 | 18400 |
| 2024-02-28 | 4.60 | $4.31 | 11620 |
| 2024-02-27 | 4.63 | $4.40 | 18400 |
| 2024-02-26 | 4.67 | $4.43 | 23800 |
| 2024-02-23 | 4.70 | $4.52 | 5800 |
| 2024-02-22 | 4.73 | $4.52 | 24400 |
| 2024-02-21 | 4.76 | $4.52 | 300 |
| 2024-02-20 | 4.79 | $4.52 | 7919 |
| 2024-02-16 | 4.82 | $4.59 | 1400 |
| 2024-02-15 | 4.85 | $4.59 | 10500 |
| 2024-02-14 | 4.86 | $4.40 | 20901 |
| 2024-02-13 | 4.89 | $4.43 | 6700 |
| 2024-02-12 | 4.92 | $4.71 | 7400 |
| 2024-02-09 | 4.94 | $4.71 | 3008 |
| 2024-02-08 | 4.95 | $4.73 | 3700 |
| 2024-02-07 | 4.97 | $4.73 | 4700 |
| 2024-02-06 | 4.98 | $4.71 | 6737 |
| 2024-02-05 | 5.00 | $4.71 | 3300 |
| 2024-02-02 | 5.02 | $4.76 | 10314 |
| 2024-02-01 | 5.03 | $4.83 | 8300 |
| 2024-01-31 | 5.04 | $4.92 | 4400 |
| 2024-01-30 | 5.04 | $4.92 | 18630 |
| 2024-01-29 | 5.05 | $5.11 | 5100 |
| 2024-01-26 | 5.04 | $5.11 | 10800 |
| 2024-01-25 | 5.04 | $5.11 | 17900 |
| 2024-01-24 | 5.03 | $5.11 | 3700 |
| 2024-01-23 | 5.02 | $5.11 | 4700 |
| 2024-01-22 | 5.00 | $5.15 | 14201 |
| 2024-01-19 | 4.99 | $5.07 | 18047 |
| 2024-01-18 | 4.97 | $4.94 | 5400 |
| 2024-01-17 | 4.96 | $4.94 | 9607 |
| 2024-01-16 | 4.95 | $5.06 | 8626 |
| 2024-01-12 | 4.95 | $5.05 | 2208 |
| 2024-01-11 | 4.93 | $4.99 | 5206 |
| 2024-01-10 | 4.91 | $5.01 | 18800 |
| 2024-01-09 | 4.89 | $5.00 | 18710 |
| 2024-01-08 | 4.87 | $5.05 | 14112 |
| 2024-01-05 | 4.85 | $5.08 | 10501 |
| 2024-01-04 | 4.83 | $5.01 | 5300 |
| 2024-01-03 | 4.82 | $5.01 | 1500 |
| 2024-01-02 | 4.80 | $5.01 | 4400 |
| 2023-12-29 | 4.78 | $5.01 | 4700 |
| 2023-12-28 | 4.76 | $4.98 | 4902 |
| 2023-12-27 | 4.74 | $5.01 | 37610 |
| 2023-12-26 | 4.72 | $5.00 | 500 |
| 2023-12-22 | 4.70 | $4.91 | 10605 |
| 2023-12-21 | 4.68 | $4.77 | 33800 |
| 2023-12-20 | 4.67 | $4.81 | 10900 |
| 2023-12-19 | 4.66 | $4.78 | 6900 |
| 2023-12-18 | 4.66 | $4.78 | 23400 |
| 2023-12-15 | 4.65 | $4.77 | 45200 |
| 2023-12-14 | 4.64 | $4.95 | 5418 |
| 2023-12-13 | 4.63 | $4.73 | 19248 |
| 2023-12-12 | 4.62 | $4.46 | 5140 |
| 2023-12-11 | 4.62 | $4.64 | 11000 |
| 2023-12-08 | 4.62 | $4.62 | 13022 |
| 2023-12-07 | 4.62 | $4.72 | 7915 |
| 2023-12-06 | 4.61 | $4.71 | 19913 |
| 2023-12-05 | 4.62 | $4.71 | 3400 |
| 2023-12-04 | 4.63 | $4.69 | 9511 |
| 2023-12-01 | 4.66 | $4.64 | 40400 |
| 2023-11-30 | 4.65 | $4.58 | 4541 |
| 2023-11-29 | 4.65 | $4.54 | 28700 |
| 2023-11-28 | 4.64 | $4.58 | 23400 |
| 2023-11-27 | 4.63 | $4.66 | 13100 |
| 2023-11-24 | 4.62 | $4.55 | 5600 |
| 2023-11-22 | 4.61 | $4.55 | 6420 |
| 2023-11-21 | 4.60 | $4.62 | 13400 |
| 2023-11-20 | 4.59 | $4.62 | 8750 |
| 2023-11-17 | 4.58 | $4.62 | 6425 |
| 2023-11-16 | 4.57 | $4.62 | 16506 |
| 2023-11-15 | 4.56 | $4.65 | 4100 |
| 2023-11-14 | 4.54 | $4.65 | 47149 |
| 2023-11-13 | 4.54 | $4.44 | 6700 |
| 2023-11-10 | 4.54 | $4.58 | 10300 |
| 2023-11-09 | 4.55 | $4.58 | 16500 |
| 2023-11-08 | 4.56 | $4.58 | 8300 |
| 2023-11-07 | 4.57 | $4.93 | 4500 |
| 2023-11-06 | 4.56 | $4.93 | 48538 |
| 2023-11-03 | 4.56 | $5.22 | 39641 |
| 2023-11-02 | 4.51 | $4.52 | 3100 |
| 2023-11-01 | 4.51 | $4.52 | 37430 |
| 2023-10-31 | 4.50 | $4.38 | 3118 |
| 2023-10-30 | 4.50 | $4.35 | 10600 |
| 2023-10-27 | 4.52 | $4.39 | 42800 |
| 2023-10-26 | 4.54 | $4.39 | 36950 |
| 2023-10-25 | 4.56 | $4.39 | 31100 |
| 2023-10-24 | 4.59 | $4.39 | 34400 |
| 2023-10-23 | 4.62 | $4.39 | 39800 |
| 2023-10-20 | 4.65 | $4.42 | 31000 |
| 2023-10-19 | 4.68 | $4.42 | 38800 |
| 2023-10-18 | 4.72 | $4.42 | 21300 |
| 2023-10-17 | 4.75 | $4.49 | 9800 |
| 2023-10-16 | 4.79 | $4.47 | 34441 |
| 2023-10-13 | 4.83 | $4.79 | 29800 |
| 2023-10-12 | 4.86 | $4.79 | 20800 |
| 2023-10-11 | 4.88 | $4.79 | 10600 |
| 2023-10-10 | 4.90 | $4.79 | 12700 |
| 2023-10-09 | 4.91 | $4.79 | 500 |
| 2023-10-06 | 4.92 | $4.35 | 19208 |
| 2023-10-05 | 4.95 | $4.44 | 5535 |
| 2023-10-04 | 4.98 | $4.37 | 10400 |
| 2023-10-03 | 5.00 | $4.42 | 5130 |
| 2023-10-02 | 5.04 | $4.70 | 17212 |
| 2023-09-29 | 5.07 | $4.79 | 22900 |
| 2023-09-28 | 5.09 | $4.86 | 19100 |
| 2023-09-27 | 5.11 | $4.93 | 17300 |
| 2023-09-26 | 5.12 | $4.92 | 21900 |
| 2023-09-25 | 5.14 | $5.03 | 5200 |
| 2023-09-22 | 5.14 | $5.10 | 4917 |
| 2023-09-21 | 5.14 | $5.11 | 9800 |
| 2023-09-20 | 5.13 | $5.15 | 2054 |
| 2023-09-19 | 5.12 | $5.28 | 800 |
| 2023-09-18 | 5.11 | $5.28 | 8124 |
| 2023-09-15 | 5.10 | $5.27 | 242942 |
| 2023-09-14 | 5.10 | $5.28 | 37339 |
| 2023-09-13 | 5.10 | $5.15 | 33300 |
| 2023-09-12 | 5.11 | $5.03 | 21500 |
| 2023-09-11 | 5.12 | $4.97 | 67500 |
| 2023-09-08 | 5.14 | $4.95 | 20218 |
| 2023-09-07 | 5.16 | $4.92 | 26045 |
| 2023-09-06 | 5.17 | $4.95 | 49824 |
| 2023-09-05 | 5.19 | $5.12 | 22642 |
| 2023-09-01 | 5.20 | $5.21 | 300 |
| 2023-08-31 | 5.20 | $5.24 | 7800 |
| 2023-08-30 | 5.20 | $5.24 | 1605 |
| 2023-08-29 | 5.20 | $5.26 | 600 |
| 2023-08-28 | 5.20 | $5.17 | 435 |
| 2023-08-25 | 5.21 | $5.07 | — |
| 2023-08-24 | 5.22 | $5.07 | 3950 |
| 2023-08-23 | 5.23 | $5.07 | 6117 |
| 2023-08-22 | 5.25 | $4.94 | 101 |
| 2023-08-21 | 5.27 | $4.99 | 1305 |
| 2023-08-18 | 5.29 | $5.18 | 2025 |
| 2023-08-17 | 5.30 | $5.18 | 5300 |
| 2023-08-16 | 5.31 | $5.26 | 5006 |
| 2023-08-15 | 5.32 | $5.30 | 1062 |
| 2023-08-14 | 5.33 | $5.30 | 5000 |
| 2023-08-11 | 5.34 | $5.31 | 1800 |
| 2023-08-10 | 5.35 | $5.32 | 100 |
| 2023-08-09 | 5.36 | $5.31 | 2100 |
| 2023-08-08 | 5.36 | $5.29 | 6637 |
| 2023-08-07 | 5.37 | $5.27 | 581 |
| 2023-08-04 | 5.37 | $5.27 | 500 |
| 2023-08-03 | 5.37 | $5.25 | 10101 |
| 2023-08-02 | 5.37 | $5.27 | 340 |
| 2023-08-01 | 5.38 | $5.27 | 900 |
| 2023-07-31 | 5.39 | $5.26 | 100 |
| 2023-07-28 | 5.40 | $5.26 | 100 |
| 2023-07-27 | 5.41 | $5.30 | 3136 |
| 2023-07-26 | 5.42 | $5.37 | 4400 |
| 2023-07-25 | 5.42 | $5.34 | 2500 |
| 2023-07-24 | 5.41 | $5.47 | 200 |
| 2023-07-21 | 5.39 | $5.42 | 100 |
| 2023-07-20 | 5.38 | $5.42 | 5800 |
| 2023-07-19 | 5.37 | $5.47 | 1001 |
| 2023-07-18 | 5.36 | $5.40 | 5517 |
| 2023-07-17 | 5.36 | $5.46 | 5731 |
| 2023-07-14 | 5.36 | $5.50 | 700 |
| 2023-07-13 | 5.36 | $5.52 | 6600 |
| 2023-07-12 | 5.36 | $5.46 | 22439 |
| 2023-07-11 | 5.35 | $5.32 | 3532 |
| 2023-07-10 | 5.36 | $5.34 | 100 |
| 2023-07-07 | 5.36 | $5.34 | 505 |
| 2023-07-06 | 5.36 | $5.29 | 1400 |
| 2023-07-05 | 5.36 | $5.47 | 100 |
| 2023-07-03 | 5.35 | $5.47 | 100 |
| 2023-06-30 | 5.34 | $5.47 | 1100 |
| 2023-06-29 | 5.33 | $5.39 | 100 |
| 2023-06-28 | 5.31 | $5.39 | 4000 |
| 2023-06-27 | 5.30 | $5.45 | 549 |
| 2023-06-26 | 5.28 | $5.24 | 11530 |
| 2023-06-23 | 5.27 | $5.00 | 1406 |
| 2023-06-22 | 5.28 | $5.10 | 4005 |
| 2023-06-21 | 5.29 | $5.23 | 3100 |
| 2023-06-20 | 5.29 | $5.33 | 500 |
| 2023-06-16 | 5.28 | $5.49 | 501 |
| 2023-06-15 | 5.26 | $5.49 | 2200 |
| 2023-06-14 | 5.24 | $5.41 | 400 |
| 2023-06-13 | 5.23 | $5.44 | 3700 |
| 2023-06-12 | 5.22 | $5.39 | 2501 |
| 2023-06-09 | 5.21 | $5.39 | 100 |
| 2023-06-08 | 5.20 | $5.39 | 100 |
| 2023-06-07 | 5.18 | $5.39 | 1400 |
| 2023-06-06 | 5.17 | $5.30 | 3102 |
| 2023-06-05 | 5.16 | $5.28 | 400 |
| 2023-06-02 | 5.15 | $5.32 | 300 |
| 2023-06-01 | 5.13 | $5.13 | — |
| 2023-05-31 | 5.13 | $5.13 | 5000 |
| 2023-05-30 | 5.12 | $5.12 | 2749 |
| 2023-05-26 | 5.13 | $5.10 | 210 |
| 2023-05-25 | 5.13 | $5.06 | 4103 |
| 2023-05-24 | 5.14 | $5.20 | — |
| 2023-05-23 | 5.14 | $5.20 | 805 |
| 2023-05-22 | 5.15 | $5.15 | — |
| 2023-05-19 | 5.15 | $5.15 | 1749 |
| 2023-05-18 | 5.16 | $5.13 | 2900 |
| 2023-05-17 | 5.18 | $5.17 | 2900 |
| 2023-05-16 | 5.20 | $5.20 | — |
| 2023-05-15 | 5.21 | $5.20 | — |
| 2023-05-12 | 5.23 | $5.20 | 500 |
| 2023-05-11 | 5.25 | $5.10 | — |
| 2023-05-10 | 5.27 | $5.10 | — |
| 2023-05-09 | 5.29 | $5.10 | 235 |
| 2023-05-08 | 5.31 | $5.15 | 835 |
| 2023-05-05 | 5.33 | $5.13 | 4900 |
| 2023-05-04 | 5.35 | $4.94 | 1901 |
| 2023-05-03 | 5.38 | $4.99 | 2847 |
| 2023-05-02 | 5.41 | $5.03 | 1400 |
| 2023-05-01 | 5.44 | $5.22 | 1400 |
| 2023-04-28 | 5.46 | $5.21 | 9900 |
| 2023-04-27 | 5.48 | $5.20 | 2330 |
| 2023-04-26 | 5.50 | $5.28 | 100 |
| 2023-04-25 | 5.51 | $5.26 | 503 |
| 2023-04-24 | 5.52 | $5.28 | 5600 |
| 2023-04-21 | 5.53 | $5.36 | 16346 |
| 2023-04-20 | 5.54 | $5.50 | — |
| 2023-04-19 | 5.54 | $5.50 | 500 |
| 2023-04-18 | 5.55 | $5.53 | — |
| 2023-04-17 | 5.56 | $5.53 | — |
| 2023-04-14 | 5.58 | $5.53 | 1000 |
| 2023-04-13 | 5.59 | $5.58 | 2200 |
| 2023-04-12 | 5.61 | $5.53 | 2028 |
| 2023-04-11 | 5.64 | $5.49 | 500 |
| 2023-04-10 | 5.66 | $5.48 | 1802 |
| 2023-04-06 | 5.70 | $5.50 | 1300 |
| 2023-04-05 | 5.73 | $5.50 | 100 |
| 2023-04-04 | 5.77 | $5.65 | — |
| 2023-04-03 | 5.80 | $5.65 | 2500 |
| 2023-03-31 | 5.83 | $5.61 | 41109 |
| 2023-03-30 | 5.88 | $5.57 | — |
| 2023-03-29 | 5.92 | $5.57 | 149 |
| 2023-03-28 | 5.96 | $5.56 | 2700 |
| 2023-03-27 | 6.02 | $5.48 | — |
| 2023-03-24 | 6.08 | $5.48 | — |
| 2023-03-23 | 6.14 | $5.48 | 1432 |
| 2023-03-22 | 6.20 | $5.61 | 4241 |
| 2023-03-21 | 6.27 | $5.73 | 500 |
| 2023-03-20 | 6.33 | $5.76 | 900 |
| 2023-03-17 | 6.40 | $5.76 | 7300 |
| 2023-03-16 | 6.46 | $5.87 | 124 |
| 2023-03-15 | 6.52 | $5.95 | 237 |
| 2023-03-14 | 6.57 | $6.13 | 1100 |
| 2023-03-13 | 6.61 | $5.95 | 3400 |
| 2023-03-10 | 6.67 | $6.10 | 1400 |
| 2023-03-09 | 6.71 | $6.25 | 100 |
| 2023-03-08 | 6.75 | $6.25 | 800 |
| 2023-03-07 | 6.79 | $6.25 | 300 |
| 2023-03-06 | 6.83 | $6.32 | 1300 |
| 2023-03-03 | 6.87 | $6.50 | 1713 |
| 2023-03-02 | 6.91 | $6.42 | 1150 |
| 2023-03-01 | 6.95 | $6.42 | 12019 |
| 2023-02-28 | 6.99 | $6.70 | 32200 |
| 2023-02-27 | 7.01 | $6.68 | 604 |
| 2023-02-24 | 7.03 | $6.74 | 1500 |
| 2023-02-23 | 7.05 | $6.69 | 8417 |
| 2023-02-22 | 7.07 | $6.88 | 2800 |
| 2023-02-21 | 7.08 | $6.95 | 5026 |
| 2023-02-17 | 7.08 | $7.12 | 23200 |
| 2023-02-16 | 7.08 | $7.08 | 6800 |
| 2023-02-15 | 7.07 | $6.97 | 120 |
| 2023-02-14 | 7.09 | $6.96 | 1100 |
| 2023-02-13 | 7.10 | $7.03 | 526 |
| 2023-02-10 | 7.11 | $7.00 | 3200 |
| 2023-02-09 | 7.12 | $6.97 | 4800 |
| 2023-02-08 | 7.12 | $7.07 | 1800 |
| 2023-02-07 | 7.12 | $7.05 | 6900 |
| 2023-02-06 | 7.12 | $7.06 | 6911 |
| 2023-02-03 | 7.10 | $7.20 | 720 |
| 2023-02-02 | 7.08 | $7.25 | 1325 |
| 2023-02-01 | 7.06 | $7.25 | 1543 |
| 2023-01-31 | 7.03 | $7.14 | 85518 |
| 2023-01-30 | 7.01 | $7.06 | 6430 |
| 2023-01-27 | 6.99 | $7.19 | 2013 |
| 2023-01-26 | 6.95 | $7.14 | 9900 |
| 2023-01-25 | 6.92 | $7.08 | 3046 |
| 2023-01-24 | 6.89 | $6.99 | 1320 |
| 2023-01-23 | 6.87 | $7.01 | 5700 |
| 2023-01-20 | 6.85 | $7.01 | 2710 |
| 2023-01-19 | 6.83 | $7.05 | 500 |
| 2023-01-18 | 6.80 | $7.23 | 1412 |
| 2023-01-17 | 6.78 | $7.23 | 2523 |
| 2023-01-13 | 6.76 | $7.17 | 1500 |
| 2023-01-12 | 6.74 | $7.17 | 3300 |
| 2023-01-11 | 6.73 | $7.12 | 4200 |
| 2023-01-10 | 6.71 | $7.01 | 4300 |
| 2023-01-09 | 6.70 | $6.94 | 2801 |
| 2023-01-06 | 6.70 | $6.79 | 1010 |
| 2023-01-05 | 6.70 | $6.74 | 3200 |
| 2023-01-04 | 6.70 | $6.94 | 3800 |
| 2023-01-03 | 6.69 | $6.65 | 799 |
| 2022-12-30 | 6.71 | $6.65 | 3900 |
| 2022-12-29 | 6.72 | $6.65 | 4302 |
| 2022-12-28 | 6.73 | $6.52 | 794 |
| 2022-12-27 | 6.75 | $6.42 | 496 |
| 2022-12-23 | 6.77 | $6.58 | 7710 |
| 2022-12-22 | 6.79 | $6.53 | 700 |
| 2022-12-21 | 6.81 | $6.63 | 500 |
| 2022-12-20 | 6.83 | $6.51 | 4804 |
| 2022-12-19 | 6.84 | $6.59 | 5110 |
| 2022-12-16 | 6.86 | $6.72 | 2408 |
| 2022-12-15 | 6.87 | $6.88 | 595 |
| 2022-12-14 | 6.87 | $6.83 | 99 |
| 2022-12-13 | 6.89 | $6.83 | — |
| 2022-12-12 | 6.91 | $6.77 | 3349 |
| 2022-12-09 | 6.92 | $6.88 | — |
| 2022-12-08 | 6.93 | $6.82 | 500 |
| 2022-12-07 | 6.93 | $6.81 | 198 |
| 2022-12-06 | 6.93 | $6.82 | 502 |
| 2022-12-05 | 6.94 | $6.79 | 4063 |
| 2022-12-02 | 6.94 | $6.89 | 991 |
| 2022-12-01 | 6.94 | $6.92 | 701 |
| 2022-11-30 | 6.95 | $6.89 | 22010 |
| 2022-11-29 | 6.96 | $6.83 | 500 |
| 2022-11-28 | 6.97 | $6.88 | 4955 |
| 2022-11-25 | 6.98 | $7.03 | 297 |
| 2022-11-23 | 6.99 | $6.91 | 1815 |
| 2022-11-22 | 7.00 | $6.90 | 3171 |
| 2022-11-21 | 7.00 | $6.84 | 1001 |
| 2022-11-18 | 7.00 | $6.91 | 34987 |
| 2022-11-17 | 7.00 | $6.90 | 2210 |
| 2022-11-16 | 6.99 | $7.00 | 222 |
| 2022-11-15 | 6.97 | $7.16 | — |
| 2022-11-14 | 6.96 | $7.16 | — |
| 2022-11-11 | 6.95 | $7.10 | 102 |
| 2022-11-10 | 6.93 | $6.94 | 99 |
| 2022-11-09 | 6.93 | $6.88 | 595 |
| 2022-11-08 | 6.91 | $6.93 | 99 |
| 2022-11-07 | 6.90 | $6.93 | 99 |
| 2022-11-04 | 6.86 | $6.87 | 121 |
| 2022-11-03 | 6.84 | $6.83 | 233 |
| 2022-11-02 | 6.84 | $7.09 | 99 |
| 2022-11-01 | 6.83 | $7.03 | 297 |
| 2022-10-31 | 6.84 | $7.08 | 423 |
| 2022-10-28 | 6.84 | $7.10 | 200 |
| 2022-10-27 | 6.83 | $7.27 | 10104 |
| 2022-10-26 | 6.80 | $7.16 | 3926 |
| 2022-10-25 | 6.79 | $6.89 | 99 |
| 2022-10-24 | 6.80 | $6.83 | 100 |
| 2022-10-21 | 6.81 | $6.82 | 220 |
| 2022-10-20 | 6.82 | $6.73 | 3600 |
| 2022-10-19 | 6.86 | $6.67 | 5605 |
| 2022-10-18 | 6.92 | $6.90 | 200 |
| 2022-10-17 | 6.97 | $6.96 | 1591 |
| 2022-10-14 | 7.03 | $6.70 | 496 |
| 2022-10-13 | 7.09 | $6.87 | 1142 |
| 2022-10-12 | 7.15 | $6.63 | 99 |
| 2022-10-11 | 7.22 | $6.57 | 694 |
| 2022-10-10 | 7.30 | $6.10 | 1190 |
| 2022-10-07 | 7.42 | $6.66 | 198 |
| 2022-10-06 | 7.51 | $6.74 | 2478 |
| 2022-10-05 | 7.58 | $6.84 | 3100 |
| 2022-10-04 | 7.65 | $7.24 | 100 |
| 2022-10-03 | 7.70 | $7.12 | 2279 |
| 2022-09-30 | 7.77 | $6.87 | 1633 |
| 2022-09-29 | 7.86 | $6.79 | 16400 |
| 2022-09-28 | 7.95 | $6.94 | 396 |
| 2022-09-27 | 8.02 | $6.93 | 15334 |
| 2022-09-26 | 8.11 | $7.12 | 13577 |
| 2022-09-23 | 8.18 | $7.11 | 1288 |
| 2022-09-22 | 8.27 | $7.43 | 921 |
| 2022-09-21 | 8.34 | $7.97 | 7086 |
| 2022-09-20 | 8.38 | $7.90 | 625 |
| 2022-09-19 | 8.43 | $8.02 | 2279 |
| 2022-09-16 | 8.49 | $8.04 | 595 |
| 2022-09-15 | 8.56 | $7.97 | 400 |
| 2022-09-14 | 8.62 | $8.07 | 1387 |
| 2022-09-13 | 8.68 | $8.17 | 1993 |
| 2022-09-12 | 8.77 | $8.50 | 225 |
| 2022-09-09 | 8.83 | $8.34 | — |
| 2022-09-08 | 8.88 | $8.26 | 224 |
| 2022-09-07 | 8.94 | $8.23 | 211 |
| 2022-09-06 | 8.98 | $8.17 | 500 |
| 2022-09-02 | 9.03 | $8.58 | — |
| 2022-09-01 | 9.05 | $8.58 | 347 |
| 2022-08-31 | 9.08 | $8.58 | 223 |
| 2022-08-30 | 9.10 | $8.50 | 112 |
| 2022-08-29 | 9.12 | $8.64 | 694 |
| 2022-08-26 | 9.14 | $8.60 | 3924 |
| 2022-08-25 | 9.17 | $8.85 | 100 |
| 2022-08-24 | 9.18 | $8.83 | 161 |
| 2022-08-23 | 9.19 | $8.83 | 130 |
| 2022-08-22 | 9.19 | $8.75 | 496 |
| 2022-08-19 | 9.21 | $9.33 | 114 |
| 2022-08-18 | 9.19 | $9.33 | 99 |
| 2022-08-17 | 9.16 | $9.33 | 99 |
| 2022-08-16 | 9.14 | $9.25 | 396 |
| 2022-08-15 | 9.12 | $9.89 | 99 |
| 2022-08-12 | 9.06 | $9.80 | 198 |
| 2022-08-11 | 9.00 | $9.32 | 1009 |
| 2022-08-10 | 8.96 | $9.35 | 1487 |
| 2022-08-09 | 8.92 | $9.13 | 102 |
| 2022-08-08 | 8.90 | $9.14 | 1700 |
| 2022-08-05 | 8.88 | $9.04 | 99 |
| 2022-08-04 | 8.87 | $9.04 | 99 |
| 2022-08-03 | 8.86 | $9.04 | 99 |
| 2022-08-02 | 8.84 | $9.00 | 99 |
| 2022-08-01 | 8.83 | $9.04 | 446 |
| 2022-07-29 | 8.84 | $9.04 | 619 |
| 2022-07-28 | 8.85 | $9.04 | 706 |
| 2022-07-27 | 8.86 | $9.04 | 793 |
| 2022-07-26 | 8.88 | $8.96 | 1400 |
| 2022-07-25 | 8.90 | $8.99 | 396 |
| 2022-07-22 | 8.91 | $8.98 | 201 |
| 2022-07-21 | 8.91 | $8.82 | — |
| 2022-07-20 | 8.95 | $8.82 | — |
| 2022-07-19 | 8.98 | $8.82 | — |
| 2022-07-18 | 9.01 | $8.74 | 2007 |
| 2022-07-15 | 9.03 | $8.66 | 615 |
| 2022-07-14 | 9.07 | $8.47 | 100 |
| 2022-07-13 | 9.12 | $8.64 | 200 |
| 2022-07-12 | 9.17 | $8.73 | — |
| 2022-07-11 | 9.26 | $8.65 | 102 |
| 2022-07-08 | 9.35 | $8.87 | — |
| 2022-07-07 | 9.43 | $8.87 | — |
| 2022-07-06 | 9.51 | $8.65 | 297 |
| 2022-07-05 | 9.59 | $8.75 | 1735 |
| 2022-07-01 | 9.68 | $9.25 | — |
| 2022-06-30 | 9.74 | $9.17 | 115 |
| 2022-06-29 | 9.80 | $9.38 | — |
| 2022-06-28 | 9.84 | $9.30 | 600 |
| 2022-06-27 | 9.88 | $9.34 | 8400 |
| 2022-06-24 | 9.92 | $9.20 | — |
| 2022-06-23 | 9.96 | $9.12 | 302 |
| 2022-06-22 | 9.99 | $9.58 | — |
| 2022-06-21 | 10.01 | $9.49 | 1288 |
| 2022-06-17 | 10.02 | $9.24 | 42217 |
| 2022-06-16 | 10.05 | $9.16 | 297 |
| 2022-06-15 | 10.07 | $9.60 | 1600 |
| 2022-06-14 | 10.08 | $9.50 | 700 |
| 2022-06-13 | 10.08 | $9.52 | 2874 |
| 2022-06-10 | 10.06 | $10.52 | — |
| 2022-06-09 | 9.99 | $10.52 | — |
| 2022-06-08 | 9.94 | $10.43 | 5200 |
| 2022-06-07 | 9.90 | $10.40 | 2783 |
| 2022-06-06 | 9.86 | $10.35 | 1028 |
| 2022-06-03 | 9.82 | $10.49 | — |
| 2022-06-02 | 9.78 | $10.40 | 200 |
| 2022-06-01 | 9.75 | $10.39 | 140 |
| 2022-05-31 | 9.72 | $10.27 | 13988 |
| 2022-05-27 | 9.72 | $10.07 | — |
| 2022-05-26 | 9.72 | $10.07 | — |
| 2022-05-25 | 9.73 | $9.98 | 2400 |
| 2022-05-24 | 9.76 | $9.89 | 1241 |
| 2022-05-23 | 9.80 | $9.84 | — |
| 2022-05-20 | 9.84 | $9.84 | — |
| 2022-05-19 | 9.87 | $9.75 | 545 |
| 2022-05-18 | 9.93 | $9.65 | 4802 |
| 2022-05-17 | 9.99 | $9.66 | 1408 |
| 2022-05-16 | 10.05 | $9.60 | 297 |
| 2022-05-13 | 10.10 | $9.12 | — |
| 2022-05-12 | 10.18 | $9.05 | 793 |
| 2022-05-11 | 10.25 | $9.61 | — |
| 2022-05-10 | 10.30 | $9.61 | — |
| 2022-05-09 | 10.34 | $9.52 | 100 |
| 2022-05-06 | 10.40 | $9.53 | 1586 |
| 2022-05-05 | 10.44 | $9.68 | 10029 |
| 2022-05-04 | 10.49 | $9.94 | 6937 |
| 2022-05-03 | 10.52 | $9.77 | 11605 |
| 2022-05-02 | 10.55 | $10.12 | 100 |
| 2022-04-29 | 10.57 | $10.26 | 2973 |
| 2022-04-28 | 10.58 | $10.21 | 313 |
| 2022-04-27 | 10.60 | $10.61 | — |
| 2022-04-26 | 10.60 | $10.61 | — |
| 2022-04-25 | 10.59 | $10.61 | — |
| 2022-04-22 | 10.59 | $10.51 | 793 |
| 2022-04-21 | 10.59 | $10.88 | 1288 |
| 2022-04-20 | 10.57 | $10.96 | 1788 |
| 2022-04-19 | 10.56 | $10.71 | 412 |
| 2022-04-18 | 10.54 | $10.62 | 28030 |
| 2022-04-14 | 10.54 | $10.74 | 892 |
| 2022-04-13 | 10.53 | $10.52 | 1487 |
| 2022-04-12 | 10.51 | $10.57 | — |
| 2022-04-11 | 10.50 | $10.47 | 600 |
| 2022-04-08 | 10.48 | $10.58 | 3700 |
| 2022-04-07 | 10.47 | $10.45 | 297 |
| 2022-04-06 | 10.47 | $10.60 | — |
| 2022-04-05 | 10.45 | $10.50 | 201 |
| 2022-04-04 | 10.44 | $10.46 | 396 |
| 2022-04-01 | 10.44 | $10.45 | 602 |
| 2022-03-31 | 10.42 | $10.53 | 297 |
| 2022-03-30 | 10.41 | $10.59 | 427 |
| 2022-03-29 | 10.39 | $10.60 | — |
| 2022-03-28 | 10.38 | $10.50 | 99 |
| 2022-03-25 | 10.37 | $10.57 | 302 |
| 2022-03-24 | 10.35 | $10.44 | 300 |
| 2022-03-23 | 10.34 | $10.59 | 5358 |
| 2022-03-22 | 10.32 | $10.65 | 707 |
| 2022-03-21 | 10.31 | $10.45 | 2874 |
| 2022-03-18 | 10.30 | $10.49 | 1221 |
| 2022-03-17 | 10.29 | $10.51 | 400 |
| 2022-03-16 | 10.28 | $10.28 | — |
| 2022-03-15 | 10.27 | $10.19 | 2081 |
| 2022-03-14 | 10.26 | $10.11 | 4266 |
| 2022-03-11 | 10.26 | $10.45 | 6838 |
| 2022-03-10 | 10.24 | $10.34 | 430 |
| 2022-03-09 | 10.22 | $10.31 | 3425 |
| 2022-03-08 | 10.20 | $10.24 | 100 |
| 2022-03-07 | 10.18 | $10.45 | 19852 |
| 2022-03-04 | 10.13 | $10.12 | 8002 |
| 2022-03-03 | 10.11 | $10.29 | — |
| 2022-03-02 | 10.07 | $10.29 | — |
| 2022-03-01 | 10.04 | $10.29 | — |
| 2022-02-28 | 10.01 | $10.29 | — |
| 2022-02-25 | 9.96 | $10.29 | — |
| 2022-02-24 | 9.92 | $10.20 | 13100 |
| 2022-02-23 | 9.89 | $10.24 | 7516 |
| 2022-02-22 | 9.84 | $10.35 | 13478 |
| 2022-02-18 | 9.79 | $10.26 | 201 |
| 2022-02-17 | 9.75 | $10.32 | 2000 |
| 2022-02-16 | 9.71 | $10.26 | 1189 |
| 2022-02-15 | 9.68 | $10.09 | 400 |
| 2022-02-14 | 9.65 | $9.94 | 200 |
| 2022-02-11 | 9.63 | $10.14 | 702 |
| 2022-02-10 | 9.61 | $10.09 | 1638 |
| 2022-02-09 | 9.58 | $9.89 | 1090 |
| 2022-02-08 | 9.56 | $9.92 | — |
| 2022-02-07 | 9.54 | $9.83 | 694 |
| 2022-02-04 | 9.52 | $9.58 | 1000 |
| 2022-02-03 | 9.51 | $9.59 | 506 |
| 2022-02-02 | 9.51 | $9.62 | 132 |
| 2022-02-01 | 9.50 | $9.67 | — |
| 2022-01-31 | 9.45 | $9.58 | 4832 |
| 2022-01-28 | 9.45 | $9.35 | 6145 |
| 2022-01-27 | 9.45 | $9.46 | 1706 |
| 2022-01-26 | 9.45 | $9.56 | 1090 |
| 2022-01-25 | 9.40 | $9.35 | — |
| 2022-01-24 | 9.39 | $9.27 | 300 |
| 2022-01-21 | 9.37 | $9.41 | 300 |
| 2022-01-20 | 9.35 | $9.57 | 2602 |
| 2022-01-19 | 9.31 | $9.66 | 222 |
| 2022-01-18 | 9.26 | $9.57 | 6005 |
| 2022-01-14 | 9.22 | $9.51 | 1600 |
| 2022-01-13 | 9.18 | $9.63 | 1822 |
| 2022-01-12 | 9.12 | $9.56 | 198 |
| 2022-01-11 | 9.08 | $9.58 | 1000 |
| 2022-01-10 | 9.03 | $9.48 | 7006 |
| 2022-01-07 | 9.00 | $9.49 | 1102 |
| 2022-01-06 | 9.05 | $9.35 | 1090 |
| 2022-01-05 | 9.03 | $9.43 | 2283 |
| 2022-01-04 | 9.00 | $9.50 | 6512 |
| 2022-01-03 | 8.97 | $8.73 | 396 |
| 2021-12-31 | 8.96 | $9.47 | 5735 |
| 2021-12-30 | 8.93 | $9.43 | 7203 |
| 2021-12-29 | 8.90 | $9.35 | 8515 |
| 2021-12-28 | 8.87 | $8.62 | 550 |
| 2021-12-27 | 8.89 | $9.10 | 300 |
| 2021-12-23 | 8.89 | $9.00 | 100 |
| 2021-12-22 | 8.99 | $8.90 | 415 |
| 2021-12-21 | 9.01 | $8.90 | 506 |
| 2021-12-20 | 9.02 | $8.62 | 1505 |
| 2021-12-17 | 9.06 | $8.77 | 1306 |
| 2021-12-16 | 9.17 | $8.68 | 606 |
| 2021-12-15 | 9.21 | $8.53 | 584 |
| 2021-12-14 | 9.34 | $8.58 | 330 |
| 2021-12-13 | 9.39 | $8.70 | 13632 |
| 2021-12-10 | 9.43 | $8.76 | 6157 |
| 2021-12-09 | 9.46 | $10.57 | 4065 |
| 2021-12-08 | 9.41 | $8.91 | 265 |
| 2021-12-07 | 9.45 | $8.90 | 6061 |
| 2021-12-06 | 9.48 | $8.86 | 5575 |
| 2021-12-03 | 9.52 | $8.63 | 1464 |
| 2021-12-02 | 9.57 | $8.74 | 1181 |
| 2021-12-01 | 9.61 | $8.83 | 11130 |
| 2021-11-30 | 9.64 | $8.70 | 16024 |
| 2021-11-29 | 9.68 | $9.06 | 3690 |
| 2021-11-26 | 9.70 | $9.06 | 4376 |
| 2021-11-24 | 9.73 | $11.04 | 2496 |
| 2021-11-23 | 9.65 | $9.31 | 1002 |
| 2021-11-22 | 9.66 | $9.21 | 880 |
| 2021-11-19 | 9.68 | $9.31 | 1300 |
| 2021-11-18 | 9.79 | $11.09 | 1712 |
| 2021-11-17 | 9.71 | $9.35 | 7932 |
| 2021-11-16 | 9.80 | $11.26 | 1320 |
| 2021-11-15 | 9.80 | $9.50 | 1404 |
| 2021-11-12 | 9.80 | $9.46 | 1000 |
| 2021-11-11 | 9.79 | $9.42 | 1650 |
| 2021-11-10 | 9.80 | $9.53 | 4559 |
| 2021-11-09 | 9.80 | $9.69 | 4550 |
| 2021-11-08 | 9.79 | $9.57 | 1741 |
| 2021-11-05 | 9.73 | $9.71 | 3520 |
| 2021-11-04 | 9.71 | $9.62 | 1850 |
| 2021-11-03 | 9.69 | $9.51 | 2325 |
| 2021-11-02 | 9.67 | $9.41 | 1803 |
| 2021-11-01 | 9.66 | $9.47 | 2146 |
| 2021-10-29 | 9.72 | $9.48 | 731 |
| 2021-10-28 | 9.70 | $9.56 | 1300 |
| 2021-10-27 | 9.67 | $9.56 | 14562 |
| 2021-10-26 | 9.64 | $9.58 | 1032 |
| 2021-10-25 | 9.61 | $9.58 | 20201 |
| 2021-10-22 | 9.59 | $11.37 | 928 |
| 2021-10-21 | 9.58 | $9.59 | 2564 |
| 2021-10-20 | 9.56 | $11.18 | — |
| 2021-10-19 | 9.46 | $11.18 | — |
| 2021-10-18 | 9.35 | $9.43 | 8625 |
| 2021-10-15 | 9.33 | $9.45 | 1193 |
| 2021-10-14 | 9.31 | $9.54 | 253 |
| 2021-10-13 | 9.29 | $9.50 | 220 |
| 2021-10-12 | 9.26 | $9.43 | 669 |
| 2021-10-11 | 9.24 | $8.38 | 480 |
| 2021-10-08 | 9.28 | $9.36 | 169 |
| 2021-10-07 | 9.26 | $9.28 | 5950 |
| 2021-10-06 | 9.25 | $9.11 | 1626 |
| 2021-10-05 | 9.24 | $9.10 | 2117 |
| 2021-10-04 | 9.24 | $10.71 | — |
| 2021-10-01 | 9.16 | $9.03 | 25620 |
| 2021-09-30 | 9.17 | $9.03 | 6150 |
| 2021-09-29 | 9.18 | $8.97 | 6480 |
| 2021-09-28 | 9.19 | $8.91 | 24975 |
| 2021-09-27 | 9.20 | $9.32 | 13208 |
| 2021-09-24 | 9.20 | $11.05 | — |
| 2021-09-23 | 9.10 | $9.32 | 2920 |
| 2021-09-22 | 9.10 | $9.16 | 1730 |
| 2021-09-21 | 9.10 | $9.00 | 2050 |
| 2021-09-20 | 9.11 | $8.87 | 4091 |
| 2021-09-17 | 9.12 | $9.10 | 42034 |
| 2021-09-16 | 9.11 | $9.09 | 192 |
| 2021-09-15 | 9.12 | $9.07 | 1076 |
| 2021-09-14 | 9.12 | $9.03 | 1120 |
| 2021-09-13 | 9.14 | $9.02 | 4419 |
| 2021-09-10 | 9.16 | $8.96 | 2173 |
| 2021-09-09 | 9.18 | $9.12 | 2000 |
| 2021-09-08 | 9.20 | $9.02 | 2800 |
| 2021-09-07 | 9.22 | $8.98 | 7145 |
| 2021-09-03 | 9.23 | $9.18 | 3020 |
| 2021-09-02 | 9.23 | $9.17 | 1005 |
| 2021-09-01 | 9.24 | $9.18 | 7026 |
| 2021-08-31 | 9.24 | $9.20 | 3088 |
| 2021-08-30 | 9.24 | $9.14 | 1501 |
| 2021-08-27 | 9.35 | $9.27 | 1500 |
| 2021-08-26 | 9.36 | $9.17 | 845 |
| 2021-08-25 | 9.37 | $9.26 | 3110 |
| 2021-08-24 | 9.38 | $9.22 | 4776 |
| 2021-08-23 | 9.38 | $9.15 | 4131 |
| 2021-08-20 | 9.48 | $9.01 | 4365 |
| 2021-08-19 | 9.50 | $8.94 | 6100 |
| 2021-08-18 | 9.52 | $9.25 | 901 |
| 2021-08-17 | 9.53 | $9.20 | 3902 |
| 2021-08-16 | 9.53 | $9.33 | 830 |
| 2021-08-13 | 9.52 | $9.46 | 400 |
| 2021-08-12 | 9.51 | $9.43 | 1291 |
| 2021-08-11 | 9.52 | $9.44 | 5100 |
| 2021-08-10 | 9.61 | $9.32 | 11107 |
| 2021-08-09 | 9.61 | $9.30 | 4600 |
| 2021-08-06 | 9.63 | $9.25 | 1445 |
| 2021-08-05 | 9.64 | $9.27 | 1585 |
| 2021-08-04 | 9.64 | $9.22 | 880 |
| 2021-08-03 | 9.65 | $9.25 | 3165 |
| 2021-08-02 | 9.65 | $11.22 | — |
| 2021-07-30 | 9.55 | $9.46 | 2510 |
| 2021-07-29 | 9.55 | $9.38 | 3305 |
| 2021-07-28 | 9.54 | $9.42 | 1399 |
| 2021-07-27 | 9.52 | $9.37 | 300 |
| 2021-07-26 | 9.51 | $11.11 | — |
| 2021-07-23 | 9.41 | $9.37 | 3002 |
| 2021-07-22 | 9.41 | $9.26 | 2412 |
| 2021-07-21 | 9.41 | $9.45 | 11700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.49
2026-02-03
Close Price
$6.48
Vol: 23922
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.39
Average
6.47
Maximum
10.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-03 | 6.49 | $6.48 | 23922 |
| 2026-02-02 | 6.49 | $6.89 | 800 |
| 2026-01-30 | 6.45 | $6.89 | — |
| 2026-01-29 | 6.40 | $6.89 | 100 |
| 2026-01-28 | 6.35 | $6.89 | 3907 |
| 2026-01-27 | 6.29 | $6.99 | 10100 |
| 2026-01-26 | 6.22 | $7.10 | 27900 |
| 2026-01-23 | 6.12 | $7.10 | 27900 |
| 2026-01-22 | 6.02 | $6.76 | 3912 |
| 2026-01-21 | 5.94 | $6.30 | 375 |
| 2026-01-20 | 5.91 | $6.30 | 6500 |
| 2026-01-16 | 5.86 | $6.41 | 16705 |
| 2026-01-15 | 5.81 | $6.35 | 5941 |
| 2026-01-14 | 5.75 | $6.22 | 19900 |
| 2026-01-13 | 5.70 | $5.53 | 7800 |
| 2026-01-12 | 5.72 | $5.79 | 23600 |
| 2026-01-09 | 5.71 | $5.71 | 100 |
| 2026-01-08 | 5.71 | $5.71 | 13400 |
| 2026-01-07 | 5.71 | $5.82 | 90 |
| 2026-01-06 | 5.70 | $5.82 | — |
| 2026-01-05 | 5.69 | $5.82 | 16700 |
| 2026-01-02 | 5.67 | $5.90 | 5626 |
| 2025-12-31 | 5.65 | $6.03 | 4800 |
| 2025-12-30 | 5.61 | $6.03 | 4800 |
| 2025-12-29 | 5.56 | $6.03 | 14200 |
| 2025-12-26 | 5.51 | $6.11 | 281 |
| 2025-12-24 | 5.45 | $6.11 | 12835 |
| 2025-12-23 | 5.38 | $6.06 | 8525 |
| 2025-12-22 | 5.31 | $5.93 | 8215 |
| 2025-12-19 | 5.24 | $5.81 | 200 |
| 2025-12-18 | 5.18 | $5.81 | 6810 |
| 2025-12-17 | 5.12 | $5.75 | 200 |
| 2025-12-16 | 5.05 | $5.75 | 44100 |
| 2025-12-15 | 4.98 | $5.45 | 7600 |
| 2025-12-12 | 4.93 | $5.38 | 128200 |
| 2025-12-11 | 4.88 | $5.29 | 27826 |
| 2025-12-10 | 4.84 | $5.15 | 22144 |
| 2025-12-09 | 4.81 | $5.12 | 13001 |
| 2025-12-08 | 4.77 | $5.16 | 51000 |
| 2025-12-05 | 4.73 | $5.17 | 51414 |
| 2025-12-04 | 4.69 | $5.06 | 35832 |
| 2025-12-03 | 4.65 | $4.88 | 300 |
| 2025-12-02 | 4.62 | $4.88 | 15500 |
| 2025-12-01 | 4.60 | $4.72 | 10717 |
| 2025-11-28 | 4.58 | $4.61 | 8100 |
| 2025-11-26 | 4.58 | $4.61 | 8100 |
| 2025-11-25 | 4.58 | $4.61 | — |
| 2025-11-24 | 4.57 | $4.61 | 79527 |
| 2025-11-21 | 4.57 | $4.56 | 101 |
| 2025-11-20 | 4.57 | $4.56 | 30342 |
| 2025-11-19 | 4.57 | $4.50 | 12906 |
| 2025-11-18 | 4.58 | $4.53 | 36543 |
| 2025-11-17 | 4.59 | $4.48 | 70300 |
| 2025-11-14 | 4.60 | $4.91 | 250 |
| 2025-11-13 | 4.56 | $4.91 | 250 |
| 2025-11-12 | 4.53 | $4.91 | 30815 |
| 2025-11-11 | 4.49 | $4.86 | 29603 |
| 2025-11-10 | 4.45 | $4.80 | 68723 |
| 2025-11-07 | 4.41 | $4.61 | 155518 |
| 2025-11-06 | 4.39 | $4.39 | 121600 |
| 2025-11-05 | 4.39 | $4.25 | 10600 |
| 2025-11-04 | 4.40 | $4.25 | 54631 |
| 2025-11-03 | 4.42 | $4.31 | 45400 |
| 2025-10-31 | 4.43 | $4.40 | 600 |
| 2025-10-30 | 4.43 | $4.40 | 600 |
| 2025-10-29 | 4.44 | $4.40 | 13200 |
| 2025-10-28 | 4.44 | $4.40 | 56011 |
| 2025-10-27 | 4.45 | $4.48 | 10531 |
| 2025-10-24 | 4.44 | $4.41 | 65629 |
| 2025-10-23 | 4.44 | $4.35 | — |
| 2025-10-22 | 4.45 | $4.35 | 1600 |
| 2025-10-21 | 4.47 | $4.28 | — |
| 2025-10-20 | 4.49 | $4.28 | 18700 |
| 2025-10-17 | 4.51 | $4.31 | 25300 |
| 2025-10-16 | 4.53 | $4.35 | — |
| 2025-10-15 | 4.55 | $4.35 | — |
| 2025-10-14 | 4.57 | $4.35 | 34300 |
| 2025-10-13 | 4.59 | $4.25 | 300 |
| 2025-10-10 | 4.63 | $4.30 | 8103 |
| 2025-10-09 | 4.66 | $4.35 | 7400 |
| 2025-10-08 | 4.69 | $4.50 | — |
| 2025-10-07 | 4.71 | $4.50 | — |
| 2025-10-06 | 4.74 | $4.50 | 19700 |
| 2025-10-03 | 4.76 | $4.40 | — |
| 2025-10-02 | 4.80 | $4.40 | 13900 |
| 2025-10-01 | 4.84 | $4.49 | 14245 |
| 2025-09-30 | 4.88 | $4.37 | — |
| 2025-09-29 | 4.93 | $4.37 | 10400 |
| 2025-09-26 | 4.99 | $4.33 | 17411 |
| 2025-09-25 | 5.06 | $4.36 | 25537 |
| 2025-09-24 | 5.13 | $4.48 | 23701 |
| 2025-09-23 | 5.20 | $4.93 | — |
| 2025-09-22 | 5.23 | $4.93 | 25915 |
| 2025-09-19 | 5.26 | $5.11 | — |
| 2025-09-18 | 5.28 | $5.11 | 1303 |
| 2025-09-17 | 5.29 | $5.17 | — |
| 2025-09-16 | 5.31 | $5.17 | 46400 |
| 2025-09-15 | 5.32 | $5.20 | 47335 |
| 2025-09-12 | 5.34 | $5.45 | — |
| 2025-09-11 | 5.32 | $5.45 | 14800 |
| 2025-09-10 | 5.31 | $5.39 | — |
| 2025-09-09 | 5.30 | $5.39 | 45400 |
| 2025-09-08 | 5.29 | $5.31 | 2630 |
| 2025-09-05 | 5.29 | $5.35 | 9800 |
| 2025-09-04 | 5.28 | $5.25 | — |
| 2025-09-03 | 5.29 | $5.25 | — |
| 2025-09-02 | 5.29 | $5.25 | 73 |
| 2025-08-29 | 5.30 | $5.25 | 15400 |
| 2025-08-28 | 5.30 | $5.29 | 1800 |
| 2025-08-27 | 5.30 | $5.21 | — |
| 2025-08-26 | 5.31 | $5.21 | — |
| 2025-08-25 | 5.32 | $5.21 | 2903 |
| 2025-08-22 | 5.33 | $5.26 | 5300 |
| 2025-08-21 | 5.34 | $5.26 | 900 |
| 2025-08-20 | 5.35 | $5.26 | 900 |
| 2025-08-19 | 5.36 | $5.26 | 900 |
| 2025-08-18 | 5.37 | $5.26 | — |
| 2025-08-15 | 5.38 | $5.26 | — |
| 2025-08-14 | 5.39 | $5.26 | 4235 |
| 2025-08-13 | 5.41 | $5.18 | — |
| 2025-08-12 | 5.43 | $5.18 | — |
| 2025-08-11 | 5.46 | $5.18 | 3600 |
| 2025-08-08 | 5.49 | $5.36 | — |
| 2025-08-07 | 5.50 | $5.36 | — |
| 2025-08-06 | 5.52 | $5.36 | — |
| 2025-08-05 | 5.53 | $5.36 | 5323 |
| 2025-08-04 | 5.55 | $5.42 | 505 |
| 2025-08-01 | 5.57 | $5.55 | — |
| 2025-07-31 | 5.57 | $5.55 | — |
| 2025-07-30 | 5.57 | $5.55 | 21600 |
| 2025-07-29 | 5.57 | $5.55 | — |
| 2025-07-28 | 5.58 | $5.55 | 5240 |
| 2025-07-25 | 5.58 | $5.66 | — |
| 2025-07-24 | 5.57 | $5.66 | 3420 |
| 2025-07-23 | 5.56 | $5.63 | — |
| 2025-07-22 | 5.55 | $5.63 | — |
| 2025-07-21 | 5.54 | $5.63 | 10025 |
| 2025-07-18 | 5.54 | $5.60 | — |
| 2025-07-17 | 5.53 | $5.60 | — |
| 2025-07-16 | 5.52 | $5.60 | — |
| 2025-07-15 | 5.51 | $5.60 | 4600 |
| 2025-07-14 | 5.50 | $5.59 | 12400 |
| 2025-07-11 | 5.49 | $5.55 | 6900 |
| 2025-07-10 | 5.49 | $5.57 | 4700 |
| 2025-07-09 | 5.48 | $5.50 | 7400 |
| 2025-07-08 | 5.48 | $5.56 | 5720 |
| 2025-07-07 | 5.47 | $5.59 | 30931 |
| 2025-07-03 | 5.46 | $5.58 | — |
| 2025-07-02 | 5.44 | $5.58 | 7731 |
| 2025-07-01 | 5.43 | $5.60 | — |
| 2025-06-30 | 5.41 | $5.60 | — |
| 2025-06-27 | 5.39 | $5.60 | 8534 |
| 2025-06-26 | 5.37 | $5.53 | — |
| 2025-06-25 | 5.35 | $5.53 | — |
| 2025-06-24 | 5.33 | $5.53 | — |
| 2025-06-23 | 5.31 | $5.53 | — |
| 2025-06-20 | 5.29 | $5.53 | — |
| 2025-06-18 | 5.26 | $5.53 | — |
| 2025-06-17 | 5.24 | $5.53 | 1300 |
| 2025-06-16 | 5.21 | $5.55 | — |
| 2025-06-13 | 5.17 | $5.55 | 3800 |
| 2025-06-12 | 5.13 | $5.53 | 3732 |
| 2025-06-11 | 5.09 | $5.48 | 1532 |
| 2025-06-10 | 5.05 | $4.94 | — |
| 2025-06-09 | 5.06 | $4.94 | — |
| 2025-06-06 | 5.07 | $4.94 | — |
| 2025-06-05 | 5.08 | $4.94 | — |
| 2025-06-04 | 5.10 | $4.94 | — |
| 2025-06-03 | 5.11 | $4.94 | 1024 |
| 2025-06-02 | 5.13 | $5.26 | 17000 |
| 2025-05-30 | 5.12 | $5.05 | — |
| 2025-05-29 | 5.13 | $5.05 | — |
| 2025-05-28 | 5.13 | $5.05 | — |
| 2025-05-27 | 5.14 | $5.05 | — |
| 2025-05-23 | 5.15 | $5.05 | — |
| 2025-05-22 | 5.16 | $5.05 | 3200 |
| 2025-05-21 | 5.17 | $5.10 | 3708 |
| 2025-05-20 | 5.18 | $5.18 | 4429 |
| 2025-05-19 | 5.18 | $5.06 | 7102 |
| 2025-05-16 | 5.19 | $5.19 | 3531 |
| 2025-05-15 | 5.20 | $5.18 | 34140 |
| 2025-05-14 | 5.20 | $5.26 | — |
| 2025-05-13 | 5.19 | $5.26 | 12500 |
| 2025-05-12 | 5.18 | $5.20 | 6539 |
| 2025-05-09 | 5.18 | $5.13 | 8400 |
| 2025-05-08 | 5.19 | $5.33 | — |
| 2025-05-07 | 5.17 | $5.33 | 8400 |
| 2025-05-06 | 5.15 | $5.28 | — |
| 2025-05-05 | 5.14 | $5.28 | 7800 |
| 2025-05-02 | 5.13 | $5.35 | 1700 |
| 2025-05-01 | 5.10 | $5.21 | — |
| 2025-04-30 | 5.09 | $5.21 | 1700 |
| 2025-04-29 | 5.08 | $5.16 | — |
| 2025-04-28 | 5.07 | $5.16 | — |
| 2025-04-25 | 5.06 | $5.16 | — |
| 2025-04-24 | 5.05 | $5.16 | — |
| 2025-04-23 | 5.04 | $5.16 | 2118 |
| 2025-04-22 | 5.03 | $5.03 | — |
| 2025-04-21 | 5.03 | $5.03 | 8700 |
| 2025-04-17 | 5.03 | $5.00 | 4600 |
| 2025-04-16 | 5.03 | $5.19 | 4400 |
| 2025-04-15 | 5.01 | $4.66 | — |
| 2025-04-14 | 5.05 | $4.66 | — |
| 2025-04-11 | 5.09 | $4.66 | — |
| 2025-04-10 | 5.13 | $4.66 | 2800 |
| 2025-04-09 | 5.18 | $4.63 | 27146 |
| 2025-04-08 | 5.24 | $4.64 | 22500 |
| 2025-04-07 | 5.31 | $4.75 | 33900 |
| 2025-04-04 | 5.36 | $5.13 | 5735 |
| 2025-04-03 | 5.39 | $5.48 | 918 |
| 2025-04-02 | 5.38 | $5.39 | — |
| 2025-04-01 | 5.38 | $5.39 | 14400 |
| 2025-03-31 | 5.38 | $5.40 | 6323 |
| 2025-03-28 | 5.37 | $5.37 | 800 |
| 2025-03-27 | 5.37 | $5.41 | 5900 |
| 2025-03-26 | 5.37 | $5.50 | 10300 |
| 2025-03-25 | 5.36 | $5.57 | 16300 |
| 2025-03-24 | 5.34 | $5.35 | — |
| 2025-03-21 | 5.33 | $5.35 | 43200 |
| 2025-03-20 | 5.33 | $5.38 | 4905 |
| 2025-03-19 | 5.33 | $5.39 | 9700 |
| 2025-03-18 | 5.32 | $5.37 | — |
| 2025-03-17 | 5.32 | $5.37 | — |
| 2025-03-14 | 5.31 | $5.37 | — |
| 2025-03-13 | 5.30 | $5.37 | 31800 |
| 2025-03-12 | 5.30 | $5.24 | — |
| 2025-03-11 | 5.30 | $5.24 | — |
| 2025-03-10 | 5.31 | $5.24 | 10500 |
| 2025-03-07 | 5.32 | $5.35 | 31336 |
| 2025-03-06 | 5.31 | $5.15 | — |
| 2025-03-05 | 5.33 | $5.15 | — |
| 2025-03-04 | 5.35 | $5.15 | 12049 |
| 2025-03-03 | 5.37 | $5.37 | 33913 |
| 2025-02-28 | 5.37 | $5.39 | — |
| 2025-02-27 | 5.37 | $5.39 | 3246 |
| 2025-02-26 | 5.36 | $5.43 | 13135 |
| 2025-02-25 | 5.36 | $5.45 | 8300 |
| 2025-02-24 | 5.35 | $5.44 | — |
| 2025-02-21 | 5.34 | $5.44 | 3700 |
| 2025-02-20 | 5.33 | $5.44 | — |
| 2025-02-19 | 5.31 | $5.44 | 3601 |
| 2025-02-18 | 5.30 | $5.40 | — |
| 2025-02-14 | 5.29 | $5.40 | — |
| 2025-02-13 | 5.28 | $5.40 | 2730 |
| 2025-02-12 | 5.27 | $5.40 | — |
| 2025-02-11 | 5.25 | $5.40 | — |
| 2025-02-10 | 5.24 | $5.40 | 6100 |
| 2025-02-07 | 5.22 | $5.38 | — |
| 2025-02-06 | 5.20 | $5.38 | — |
| 2025-02-05 | 5.18 | $5.38 | — |
| 2025-02-04 | 5.16 | $5.38 | 32000 |
| 2025-02-03 | 5.14 | $5.14 | 31600 |
| 2025-01-31 | 5.14 | $5.32 | — |
| 2025-01-30 | 5.12 | $5.32 | 431 |
| 2025-01-29 | 5.10 | $5.25 | 26112 |
| 2025-01-28 | 5.09 | $5.21 | 47145 |
| 2025-01-27 | 5.07 | $5.12 | 18808 |
| 2025-01-24 | 5.07 | $5.11 | 17300 |
| 2025-01-23 | 5.06 | $5.07 | 10700 |
| 2025-01-22 | 5.06 | $5.03 | 29013 |
| 2025-01-21 | 5.07 | $5.03 | 23700 |
| 2025-01-17 | 5.07 | $4.97 | 14420 |
| 2025-01-16 | 5.08 | $4.93 | — |
| 2025-01-15 | 5.10 | $4.93 | 4100 |
| 2025-01-14 | 5.11 | $4.87 | 10900 |
| 2025-01-13 | 5.14 | $4.98 | 701 |
| 2025-01-10 | 5.16 | $5.04 | 12546 |
| 2025-01-08 | 5.17 | $5.17 | — |
| 2025-01-07 | 5.17 | $5.17 | 9900 |
| 2025-01-06 | 5.17 | $5.14 | — |
| 2025-01-03 | 5.17 | $5.14 | — |
| 2025-01-02 | 5.18 | $5.14 | 16700 |
| 2024-12-31 | 5.18 | $5.11 | 11900 |
| 2024-12-30 | 5.19 | $5.06 | 10600 |
| 2024-12-27 | 5.20 | $5.10 | 9208 |
| 2024-12-26 | 5.21 | $5.05 | 1602 |
| 2024-12-24 | 5.23 | $5.05 | — |
| 2024-12-23 | 5.25 | $5.05 | 500 |
| 2024-12-20 | 5.27 | $5.00 | 8200 |
| 2024-12-19 | 5.30 | $4.91 | 8601 |
| 2024-12-18 | 5.34 | $5.00 | 61600 |
| 2024-12-17 | 5.37 | $5.13 | 5301 |
| 2024-12-16 | 5.40 | $5.14 | 21740 |
| 2024-12-13 | 5.43 | $5.10 | 7600 |
| 2024-12-12 | 5.46 | $5.16 | 10800 |
| 2024-12-11 | 5.49 | $5.19 | 15211 |
| 2024-12-10 | 5.52 | $5.19 | 23700 |
| 2024-12-09 | 5.56 | $5.30 | 13800 |
| 2024-12-06 | 5.59 | $5.54 | — |
| 2024-12-05 | 5.59 | $5.54 | — |
| 2024-12-04 | 5.60 | $5.54 | — |
| 2024-12-03 | 5.60 | $5.54 | 14810 |
| 2024-12-02 | 5.61 | $5.54 | — |
| 2024-11-29 | 5.61 | $5.54 | 101319 |
| 2024-11-27 | 5.62 | $5.50 | — |
| 2024-11-26 | 5.63 | $5.50 | — |
| 2024-11-25 | 5.65 | $5.50 | 33100 |
| 2024-11-22 | 5.66 | $5.52 | 9704 |
| 2024-11-21 | 5.68 | $5.59 | — |
| 2024-11-20 | 5.69 | $5.59 | — |
| 2024-11-19 | 5.70 | $5.59 | — |
| 2024-11-18 | 5.71 | $5.59 | 3900 |
| 2024-11-15 | 5.72 | $5.58 | 6600 |
| 2024-11-14 | 5.74 | $5.65 | — |
| 2024-11-13 | 5.75 | $5.65 | — |
| 2024-11-12 | 5.76 | $5.65 | 15702 |
| 2024-11-11 | 5.77 | $5.69 | 36700 |
| 2024-11-08 | 5.78 | $5.75 | 11800 |
| 2024-11-07 | 5.78 | $5.82 | 2901 |
| 2024-11-06 | 5.78 | $5.70 | 10000 |
| 2024-11-05 | 5.79 | $5.70 | 4500 |
| 2024-11-04 | 5.80 | $5.66 | 10224 |
| 2024-11-01 | 5.81 | $5.63 | 6200 |
| 2024-10-31 | 5.83 | $5.59 | 24606 |
| 2024-10-30 | 5.85 | $5.75 | — |
| 2024-10-29 | 5.87 | $5.75 | 12900 |
| 2024-10-28 | 5.88 | $5.83 | 41600 |
| 2024-10-25 | 5.88 | $5.91 | — |
| 2024-10-24 | 5.88 | $5.91 | — |
| 2024-10-23 | 5.88 | $5.91 | — |
| 2024-10-22 | 5.87 | $5.91 | — |
| 2024-10-21 | 5.87 | $5.91 | 27618 |
| 2024-10-18 | 5.87 | $5.98 | 3500 |
| 2024-10-17 | 5.85 | $5.98 | 3319 |
| 2024-10-16 | 5.84 | $6.01 | 2000 |
| 2024-10-15 | 5.82 | $6.01 | 15601 |
| 2024-10-14 | 5.80 | $5.98 | 203 |
| 2024-10-11 | 5.78 | $5.93 | 2000 |
| 2024-10-10 | 5.77 | $5.87 | 5700 |
| 2024-10-09 | 5.76 | $5.87 | 14900 |
| 2024-10-08 | 5.75 | $5.87 | 13800 |
| 2024-10-07 | 5.73 | $5.87 | 3110 |
| 2024-10-04 | 5.72 | $5.90 | 18000 |
| 2024-10-03 | 5.70 | $5.88 | 19503 |
| 2024-10-02 | 5.68 | $5.90 | 3301 |
| 2024-10-01 | 5.66 | $5.90 | 5038 |
| 2024-09-30 | 5.63 | $5.80 | 62600 |
| 2024-09-27 | 5.61 | $5.80 | 110300 |
| 2024-09-26 | 5.59 | $5.80 | 56650 |
| 2024-09-25 | 5.57 | $5.80 | 29825 |
| 2024-09-24 | 5.55 | $5.80 | 16412 |
| 2024-09-23 | 5.52 | $5.80 | 5000 |
| 2024-09-20 | 5.49 | $5.64 | 9706 |
| 2024-09-19 | 5.48 | $5.64 | 3309 |
| 2024-09-18 | 5.46 | $5.71 | 39736 |
| 2024-09-17 | 5.43 | $5.73 | 3000 |
| 2024-09-16 | 5.40 | $5.73 | 1200 |
| 2024-09-13 | 5.37 | $5.73 | 1800 |
| 2024-09-12 | 5.33 | $5.75 | 14800 |
| 2024-09-11 | 5.28 | $5.56 | 21000 |
| 2024-09-10 | 5.25 | $5.55 | 40306 |
| 2024-09-09 | 5.22 | $5.59 | 10400 |
| 2024-09-06 | 5.18 | $5.55 | 15546 |
| 2024-09-05 | 5.15 | $5.53 | 28009 |
| 2024-09-04 | 5.10 | $5.51 | 26921 |
| 2024-09-03 | 5.06 | $5.34 | 30400 |
| 2024-08-30 | 5.03 | $5.28 | 8432 |
| 2024-08-29 | 5.01 | $5.25 | 3140 |
| 2024-08-28 | 4.98 | $5.18 | 3716 |
| 2024-08-27 | 4.96 | $5.20 | 1100 |
| 2024-08-26 | 4.93 | $5.20 | 8927 |
| 2024-08-23 | 4.91 | $5.07 | 21811 |
| 2024-08-22 | 4.89 | $5.00 | 5900 |
| 2024-08-21 | 4.88 | $5.01 | 4600 |
| 2024-08-20 | 4.86 | $4.94 | 1000 |
| 2024-08-19 | 4.86 | $4.94 | 4100 |
| 2024-08-16 | 4.85 | $4.94 | 2629 |
| 2024-08-15 | 4.84 | $4.85 | 6600 |
| 2024-08-14 | 4.84 | $4.85 | 10202 |
| 2024-08-13 | 4.83 | $4.84 | 8800 |
| 2024-08-12 | 4.83 | $4.82 | 10239 |
| 2024-08-09 | 4.84 | $4.83 | 7000 |
| 2024-08-08 | 4.84 | $4.88 | 6400 |
| 2024-08-07 | 4.83 | $4.88 | 11910 |
| 2024-08-06 | 4.83 | $4.81 | 6801 |
| 2024-08-05 | 4.83 | $4.80 | 3800 |
| 2024-08-02 | 4.83 | $4.80 | 3501 |
| 2024-08-01 | 4.83 | $4.89 | 4400 |
| 2024-07-31 | 4.83 | $4.90 | 1200 |
| 2024-07-30 | 4.82 | $4.90 | 1915 |
| 2024-07-29 | 4.81 | $4.86 | 115 |
| 2024-07-26 | 4.81 | $4.81 | 3600 |
| 2024-07-25 | 4.81 | $4.81 | 4200 |
| 2024-07-24 | 4.81 | $4.88 | 1101 |
| 2024-07-23 | 4.80 | $4.91 | 6100 |
| 2024-07-22 | 4.79 | $4.91 | 10940 |
| 2024-07-19 | 4.77 | $4.85 | 3400 |
| 2024-07-18 | 4.77 | $4.85 | 723 |
| 2024-07-17 | 4.76 | $4.85 | 19200 |
| 2024-07-16 | 4.75 | $4.85 | 7300 |
| 2024-07-15 | 4.74 | $4.87 | — |
| 2024-07-12 | 4.72 | $4.87 | 4009 |
| 2024-07-11 | 4.71 | $4.85 | 17140 |
| 2024-07-10 | 4.69 | $4.75 | — |
| 2024-07-09 | 4.69 | $4.75 | 10550 |
| 2024-07-08 | 4.68 | $4.75 | 2100 |
| 2024-07-05 | 4.67 | $4.61 | 6225 |
| 2024-07-03 | 4.68 | $4.61 | 4062 |
| 2024-07-02 | 4.69 | $4.61 | 2118 |
| 2024-07-01 | 4.69 | $4.63 | 2981 |
| 2024-06-28 | 4.70 | $4.63 | 1013 |
| 2024-06-27 | 4.71 | $4.64 | 2440 |
| 2024-06-26 | 4.71 | $4.64 | 1806 |
| 2024-06-25 | 4.72 | $4.71 | 2352 |
| 2024-06-24 | 4.72 | $4.69 | 1900 |
| 2024-06-21 | 4.73 | $4.69 | 3666 |
| 2024-06-20 | 4.73 | $4.74 | 2700 |
| 2024-06-18 | 4.73 | $4.71 | 4400 |
| 2024-06-17 | 4.73 | $4.71 | 5800 |
| 2024-06-14 | 4.74 | $4.71 | 5149 |
| 2024-06-13 | 4.74 | $4.73 | 2200 |
| 2024-06-12 | 4.74 | $4.73 | 1700 |
| 2024-06-11 | 4.74 | $4.73 | 5300 |
| 2024-06-10 | 4.74 | $4.76 | 3927 |
| 2024-06-07 | 4.74 | $4.72 | 5309 |
| 2024-06-06 | 4.74 | $4.77 | 4700 |
| 2024-06-05 | 4.74 | $4.83 | 15338 |
| 2024-06-04 | 4.73 | $4.78 | 7904 |
| 2024-06-03 | 4.72 | $4.69 | 9400 |
| 2024-05-31 | 4.73 | $4.69 | 28600 |
| 2024-05-30 | 4.73 | $4.69 | 16250 |
| 2024-05-29 | 4.73 | $4.69 | 3900 |
| 2024-05-28 | 4.74 | $4.69 | 6500 |
| 2024-05-24 | 4.74 | $4.75 | 2500 |
| 2024-05-23 | 4.74 | $4.75 | 600 |
| 2024-05-22 | 4.74 | $4.75 | 4434 |
| 2024-05-21 | 4.74 | $4.75 | 15800 |
| 2024-05-20 | 4.74 | $4.76 | 3300 |
| 2024-05-17 | 4.74 | $4.76 | 6100 |
| 2024-05-16 | 4.73 | $4.80 | 6000 |
| 2024-05-15 | 4.73 | $4.80 | 3200 |
| 2024-05-14 | 4.72 | $4.72 | 5900 |
| 2024-05-13 | 4.72 | $4.72 | 2030 |
| 2024-05-10 | 4.72 | $4.73 | 1900 |
| 2024-05-09 | 4.72 | $4.74 | 3608 |
| 2024-05-08 | 4.72 | $4.70 | 17550 |
| 2024-05-07 | 4.72 | $4.70 | 7700 |
| 2024-05-06 | 4.72 | $4.77 | 29200 |
| 2024-05-03 | 4.72 | $4.77 | 9400 |
| 2024-05-02 | 4.71 | $4.77 | 14100 |
| 2024-05-01 | 4.70 | $4.77 | 3600 |
| 2024-04-30 | 4.70 | $4.77 | 7200 |
| 2024-04-29 | 4.69 | $4.79 | 19400 |
| 2024-04-26 | 4.68 | $4.75 | 100 |
| 2024-04-25 | 4.67 | $4.79 | 4950 |
| 2024-04-24 | 4.66 | $4.79 | 6300 |
| 2024-04-23 | 4.65 | $4.79 | 6604 |
| 2024-04-22 | 4.63 | $4.75 | 3140 |
| 2024-04-19 | 4.62 | $4.69 | 13800 |
| 2024-04-18 | 4.61 | $4.59 | 3100 |
| 2024-04-17 | 4.61 | $4.55 | 8902 |
| 2024-04-16 | 4.62 | $4.49 | 33800 |
| 2024-04-15 | 4.63 | $4.55 | 12449 |
| 2024-04-12 | 4.64 | $4.61 | 8200 |
| 2024-04-11 | 4.64 | $4.74 | 5713 |
| 2024-04-10 | 4.63 | $4.69 | 10100 |
| 2024-04-09 | 4.63 | $4.87 | 35311 |
| 2024-04-08 | 4.60 | $4.68 | 2800 |
| 2024-04-05 | 4.59 | $4.74 | 12000 |
| 2024-04-04 | 4.58 | $4.69 | 11436 |
| 2024-04-03 | 4.57 | $4.65 | 10600 |
| 2024-04-02 | 4.56 | $4.65 | 10300 |
| 2024-04-01 | 4.55 | $4.67 | 8600 |
| 2024-03-28 | 4.54 | $4.73 | 22100 |
| 2024-03-27 | 4.52 | $4.41 | 33700 |
| 2024-03-26 | 4.53 | $4.60 | 1600 |
| 2024-03-25 | 4.52 | $4.60 | 21000 |
| 2024-03-22 | 4.51 | $4.60 | 11909 |
| 2024-03-21 | 4.50 | $4.67 | 6100 |
| 2024-03-20 | 4.48 | $4.60 | 12200 |
| 2024-03-19 | 4.47 | $4.48 | 2300 |
| 2024-03-18 | 4.47 | $4.48 | 12036 |
| 2024-03-15 | 4.47 | $4.48 | 92600 |
| 2024-03-14 | 4.47 | $4.48 | 16100 |
| 2024-03-13 | 4.47 | $4.48 | 14400 |
| 2024-03-12 | 4.47 | $4.48 | 21700 |
| 2024-03-11 | 4.47 | $4.54 | 20600 |
| 2024-03-08 | 4.46 | $4.54 | 36923 |
| 2024-03-07 | 4.45 | $4.43 | 27614 |
| 2024-03-06 | 4.45 | $4.29 | 44609 |
| 2024-03-05 | 4.47 | $4.25 | 53107 |
| 2024-03-04 | 4.49 | $4.21 | 20418 |
| 2024-03-01 | 4.52 | $4.26 | 18505 |
| 2024-02-29 | 4.55 | $4.14 | 18400 |
| 2024-02-28 | 4.59 | $4.31 | 11620 |
| 2024-02-27 | 4.62 | $4.40 | 18400 |
| 2024-02-26 | 4.65 | $4.43 | 23800 |
| 2024-02-23 | 4.67 | $4.52 | 5800 |
| 2024-02-22 | 4.68 | $4.52 | 24400 |
| 2024-02-21 | 4.70 | $4.52 | 300 |
| 2024-02-20 | 4.72 | $4.52 | 7919 |
| 2024-02-16 | 4.74 | $4.59 | 1400 |
| 2024-02-15 | 4.76 | $4.59 | 10500 |
| 2024-02-14 | 4.78 | $4.40 | 20901 |
| 2024-02-13 | 4.82 | $4.43 | 6700 |
| 2024-02-12 | 4.86 | $4.71 | 7400 |
| 2024-02-09 | 4.87 | $4.71 | 3008 |
| 2024-02-08 | 4.89 | $4.73 | 3700 |
| 2024-02-07 | 4.91 | $4.73 | 4700 |
| 2024-02-06 | 4.92 | $4.71 | 6737 |
| 2024-02-05 | 4.95 | $4.71 | 3300 |
| 2024-02-02 | 4.97 | $4.76 | 10314 |
| 2024-02-01 | 4.99 | $4.83 | 8300 |
| 2024-01-31 | 5.01 | $4.92 | 4400 |
| 2024-01-30 | 5.02 | $4.92 | 18630 |
| 2024-01-29 | 5.03 | $5.11 | 5100 |
| 2024-01-26 | 5.02 | $5.11 | 10800 |
| 2024-01-25 | 5.01 | $5.11 | 17900 |
| 2024-01-24 | 5.00 | $5.11 | 3700 |
| 2024-01-23 | 4.99 | $5.11 | 4700 |
| 2024-01-22 | 4.98 | $5.15 | 14201 |
| 2024-01-19 | 4.96 | $5.07 | 18047 |
| 2024-01-18 | 4.95 | $4.94 | 5400 |
| 2024-01-17 | 4.95 | $4.94 | 9607 |
| 2024-01-16 | 4.95 | $5.06 | 8626 |
| 2024-01-12 | 4.94 | $5.05 | 2208 |
| 2024-01-11 | 4.93 | $4.99 | 5206 |
| 2024-01-10 | 4.92 | $5.01 | 18800 |
| 2024-01-09 | 4.91 | $5.00 | 18710 |
| 2024-01-08 | 4.90 | $5.05 | 14112 |
| 2024-01-05 | 4.89 | $5.08 | 10501 |
| 2024-01-04 | 4.87 | $5.01 | 5300 |
| 2024-01-03 | 4.85 | $5.01 | 1500 |
| 2024-01-02 | 4.84 | $5.01 | 4400 |
| 2023-12-29 | 4.82 | $5.01 | 4700 |
| 2023-12-28 | 4.80 | $4.98 | 4902 |
| 2023-12-27 | 4.78 | $5.01 | 37610 |
| 2023-12-26 | 4.75 | $5.00 | 500 |
| 2023-12-22 | 4.73 | $4.91 | 10605 |
| 2023-12-21 | 4.71 | $4.77 | 33800 |
| 2023-12-20 | 4.70 | $4.81 | 10900 |
| 2023-12-19 | 4.69 | $4.78 | 6900 |
| 2023-12-18 | 4.68 | $4.78 | 23400 |
| 2023-12-15 | 4.67 | $4.77 | 45200 |
| 2023-12-14 | 4.66 | $4.95 | 5418 |
| 2023-12-13 | 4.63 | $4.73 | 19248 |
| 2023-12-12 | 4.62 | $4.46 | 5140 |
| 2023-12-11 | 4.64 | $4.64 | 11000 |
| 2023-12-08 | 4.64 | $4.62 | 13022 |
| 2023-12-07 | 4.64 | $4.72 | 7915 |
| 2023-12-06 | 4.63 | $4.71 | 19913 |
| 2023-12-05 | 4.62 | $4.71 | 3400 |
| 2023-12-04 | 4.61 | $4.69 | 9511 |
| 2023-12-01 | 4.60 | $4.64 | 40400 |
| 2023-11-30 | 4.60 | $4.58 | 4541 |
| 2023-11-29 | 4.60 | $4.54 | 28700 |
| 2023-11-28 | 4.61 | $4.58 | 23400 |
| 2023-11-27 | 4.61 | $4.66 | 13100 |
| 2023-11-24 | 4.61 | $4.55 | 5600 |
| 2023-11-22 | 4.61 | $4.55 | 6420 |
| 2023-11-21 | 4.62 | $4.62 | 13400 |
| 2023-11-20 | 4.62 | $4.62 | 8750 |
| 2023-11-17 | 4.62 | $4.62 | 6425 |
| 2023-11-16 | 4.62 | $4.62 | 16506 |
| 2023-11-15 | 4.62 | $4.65 | 4100 |
| 2023-11-14 | 4.62 | $4.65 | 47149 |
| 2023-11-13 | 4.61 | $4.44 | 6700 |
| 2023-11-10 | 4.63 | $4.58 | 10300 |
| 2023-11-09 | 4.64 | $4.58 | 16500 |
| 2023-11-08 | 4.64 | $4.58 | 8300 |
| 2023-11-07 | 4.65 | $4.93 | 4500 |
| 2023-11-06 | 4.62 | $4.93 | 48538 |
| 2023-11-03 | 4.59 | $5.22 | 39641 |
| 2023-11-02 | 4.52 | $4.52 | 3100 |
| 2023-11-01 | 4.52 | $4.52 | 37430 |
| 2023-10-31 | 4.52 | $4.38 | 3118 |
| 2023-10-30 | 4.53 | $4.35 | 10600 |
| 2023-10-27 | 4.55 | $4.39 | 42800 |
| 2023-10-26 | 4.57 | $4.39 | 36950 |
| 2023-10-25 | 4.59 | $4.39 | 31100 |
| 2023-10-24 | 4.61 | $4.39 | 34400 |
| 2023-10-23 | 4.63 | $4.39 | 39800 |
| 2023-10-20 | 4.66 | $4.42 | 31000 |
| 2023-10-19 | 4.69 | $4.42 | 38800 |
| 2023-10-18 | 4.71 | $4.42 | 21300 |
| 2023-10-17 | 4.74 | $4.49 | 9800 |
| 2023-10-16 | 4.77 | $4.47 | 34441 |
| 2023-10-13 | 4.80 | $4.79 | 29800 |
| 2023-10-12 | 4.80 | $4.79 | 20800 |
| 2023-10-11 | 4.81 | $4.79 | 10600 |
| 2023-10-10 | 4.81 | $4.79 | 12700 |
| 2023-10-09 | 4.81 | $4.79 | 500 |
| 2023-10-06 | 4.81 | $4.35 | 19208 |
| 2023-10-05 | 4.86 | $4.44 | 5535 |
| 2023-10-04 | 4.90 | $4.37 | 10400 |
| 2023-10-03 | 4.96 | $4.42 | 5130 |
| 2023-10-02 | 5.02 | $4.70 | 17212 |
| 2023-09-29 | 5.05 | $4.79 | 22900 |
| 2023-09-28 | 5.08 | $4.86 | 19100 |
| 2023-09-27 | 5.10 | $4.93 | 17300 |
| 2023-09-26 | 5.12 | $4.92 | 21900 |
| 2023-09-25 | 5.14 | $5.03 | 5200 |
| 2023-09-22 | 5.15 | $5.10 | 4917 |
| 2023-09-21 | 5.16 | $5.11 | 9800 |
| 2023-09-20 | 5.16 | $5.15 | 2054 |
| 2023-09-19 | 5.17 | $5.28 | 800 |
| 2023-09-18 | 5.15 | $5.28 | 8124 |
| 2023-09-15 | 5.14 | $5.27 | 242942 |
| 2023-09-14 | 5.13 | $5.28 | 37339 |
| 2023-09-13 | 5.11 | $5.15 | 33300 |
| 2023-09-12 | 5.11 | $5.03 | 21500 |
| 2023-09-11 | 5.11 | $4.97 | 67500 |
| 2023-09-08 | 5.13 | $4.95 | 20218 |
| 2023-09-07 | 5.15 | $4.92 | 26045 |
| 2023-09-06 | 5.17 | $4.95 | 49824 |
| 2023-09-05 | 5.19 | $5.12 | 22642 |
| 2023-09-01 | 5.20 | $5.21 | 300 |
| 2023-08-31 | 5.20 | $5.24 | 7800 |
| 2023-08-30 | 5.20 | $5.24 | 1605 |
| 2023-08-29 | 5.19 | $5.26 | 600 |
| 2023-08-28 | 5.19 | $5.17 | 435 |
| 2023-08-25 | 5.19 | $5.07 | — |
| 2023-08-24 | 5.20 | $5.07 | 3950 |
| 2023-08-23 | 5.21 | $5.07 | 6117 |
| 2023-08-22 | 5.23 | $4.94 | 101 |
| 2023-08-21 | 5.26 | $4.99 | 1305 |
| 2023-08-18 | 5.29 | $5.18 | 2025 |
| 2023-08-17 | 5.30 | $5.18 | 5300 |
| 2023-08-16 | 5.31 | $5.26 | 5006 |
| 2023-08-15 | 5.32 | $5.30 | 1062 |
| 2023-08-14 | 5.32 | $5.30 | 5000 |
| 2023-08-11 | 5.32 | $5.31 | 1800 |
| 2023-08-10 | 5.32 | $5.32 | 100 |
| 2023-08-09 | 5.32 | $5.31 | 2100 |
| 2023-08-08 | 5.32 | $5.29 | 6637 |
| 2023-08-07 | 5.33 | $5.27 | 581 |
| 2023-08-04 | 5.33 | $5.27 | 500 |
| 2023-08-03 | 5.34 | $5.25 | 10101 |
| 2023-08-02 | 5.35 | $5.27 | 340 |
| 2023-08-01 | 5.36 | $5.27 | 900 |
| 2023-07-31 | 5.37 | $5.26 | 100 |
| 2023-07-28 | 5.38 | $5.26 | 100 |
| 2023-07-27 | 5.39 | $5.30 | 3136 |
| 2023-07-26 | 5.40 | $5.37 | 4400 |
| 2023-07-25 | 5.40 | $5.34 | 2500 |
| 2023-07-24 | 5.41 | $5.47 | 200 |
| 2023-07-21 | 5.40 | $5.42 | 100 |
| 2023-07-20 | 5.40 | $5.42 | 5800 |
| 2023-07-19 | 5.40 | $5.47 | 1001 |
| 2023-07-18 | 5.39 | $5.40 | 5517 |
| 2023-07-17 | 5.39 | $5.46 | 5731 |
| 2023-07-14 | 5.38 | $5.50 | 700 |
| 2023-07-13 | 5.37 | $5.52 | 6600 |
| 2023-07-12 | 5.35 | $5.46 | 22439 |
| 2023-07-11 | 5.34 | $5.32 | 3532 |
| 2023-07-10 | 5.34 | $5.34 | 100 |
| 2023-07-07 | 5.34 | $5.34 | 505 |
| 2023-07-06 | 5.34 | $5.29 | 1400 |
| 2023-07-05 | 5.35 | $5.47 | 100 |
| 2023-07-03 | 5.33 | $5.47 | 100 |
| 2023-06-30 | 5.32 | $5.47 | 1100 |
| 2023-06-29 | 5.30 | $5.39 | 100 |
| 2023-06-28 | 5.29 | $5.39 | 4000 |
| 2023-06-27 | 5.28 | $5.45 | 549 |
| 2023-06-26 | 5.27 | $5.24 | 11530 |
| 2023-06-23 | 5.27 | $5.00 | 1406 |
| 2023-06-22 | 5.30 | $5.10 | 4005 |
| 2023-06-21 | 5.32 | $5.23 | 3100 |
| 2023-06-20 | 5.33 | $5.33 | 500 |
| 2023-06-16 | 5.33 | $5.49 | 501 |
| 2023-06-15 | 5.31 | $5.49 | 2200 |
| 2023-06-14 | 5.29 | $5.41 | 400 |
| 2023-06-13 | 5.28 | $5.44 | 3700 |
| 2023-06-12 | 5.26 | $5.39 | 2501 |
| 2023-06-09 | 5.25 | $5.39 | 100 |
| 2023-06-08 | 5.23 | $5.39 | 100 |
| 2023-06-07 | 5.22 | $5.39 | 1400 |
| 2023-06-06 | 5.20 | $5.30 | 3102 |
| 2023-06-05 | 5.19 | $5.28 | 400 |
| 2023-06-02 | 5.18 | $5.32 | 300 |
| 2023-06-01 | 5.17 | $5.13 | — |
| 2023-05-31 | 5.17 | $5.13 | 5000 |
| 2023-05-30 | 5.17 | $5.12 | 2749 |
| 2023-05-26 | 5.18 | $5.10 | 210 |
| 2023-05-25 | 5.19 | $5.06 | 4103 |
| 2023-05-24 | 5.20 | $5.20 | — |
| 2023-05-23 | 5.20 | $5.20 | 805 |
| 2023-05-22 | 5.20 | $5.15 | — |
| 2023-05-19 | 5.21 | $5.15 | 1749 |
| 2023-05-18 | 5.21 | $5.13 | 2900 |
| 2023-05-17 | 5.22 | $5.17 | 2900 |
| 2023-05-16 | 5.23 | $5.20 | — |
| 2023-05-15 | 5.23 | $5.20 | — |
| 2023-05-12 | 5.23 | $5.20 | 500 |
| 2023-05-11 | 5.24 | $5.10 | — |
| 2023-05-10 | 5.25 | $5.10 | — |
| 2023-05-09 | 5.27 | $5.10 | 235 |
| 2023-05-08 | 5.28 | $5.15 | 835 |
| 2023-05-05 | 5.30 | $5.13 | 4900 |
| 2023-05-04 | 5.32 | $4.94 | 1901 |
| 2023-05-03 | 5.35 | $4.99 | 2847 |
| 2023-05-02 | 5.39 | $5.03 | 1400 |
| 2023-05-01 | 5.43 | $5.22 | 1400 |
| 2023-04-28 | 5.45 | $5.21 | 9900 |
| 2023-04-27 | 5.48 | $5.20 | 2330 |
| 2023-04-26 | 5.51 | $5.28 | 100 |
| 2023-04-25 | 5.53 | $5.26 | 503 |
| 2023-04-24 | 5.56 | $5.28 | 5600 |
| 2023-04-21 | 5.59 | $5.36 | 16346 |
| 2023-04-20 | 5.61 | $5.50 | — |
| 2023-04-19 | 5.63 | $5.50 | 500 |
| 2023-04-18 | 5.64 | $5.53 | — |
| 2023-04-17 | 5.65 | $5.53 | — |
| 2023-04-14 | 5.66 | $5.53 | 1000 |
| 2023-04-13 | 5.68 | $5.58 | 2200 |
| 2023-04-12 | 5.69 | $5.53 | 2028 |
| 2023-04-11 | 5.71 | $5.49 | 500 |
| 2023-04-10 | 5.73 | $5.48 | 1802 |
| 2023-04-06 | 5.76 | $5.50 | 1300 |
| 2023-04-05 | 5.78 | $5.50 | 100 |
| 2023-04-04 | 5.81 | $5.65 | — |
| 2023-04-03 | 5.83 | $5.65 | 2500 |
| 2023-03-31 | 5.85 | $5.61 | 41109 |
| 2023-03-30 | 5.87 | $5.57 | — |
| 2023-03-29 | 5.90 | $5.57 | 149 |
| 2023-03-28 | 5.94 | $5.56 | 2700 |
| 2023-03-27 | 5.98 | $5.48 | — |
| 2023-03-24 | 6.03 | $5.48 | — |
| 2023-03-23 | 6.09 | $5.48 | 1432 |
| 2023-03-22 | 6.15 | $5.61 | 4241 |
| 2023-03-21 | 6.21 | $5.73 | 500 |
| 2023-03-20 | 6.26 | $5.76 | 900 |
| 2023-03-17 | 6.31 | $5.76 | 7300 |
| 2023-03-16 | 6.37 | $5.87 | 124 |
| 2023-03-15 | 6.43 | $5.95 | 237 |
| 2023-03-14 | 6.48 | $6.13 | 1100 |
| 2023-03-13 | 6.51 | $5.95 | 3400 |
| 2023-03-10 | 6.57 | $6.10 | 1400 |
| 2023-03-09 | 6.62 | $6.25 | 100 |
| 2023-03-08 | 6.66 | $6.25 | 800 |
| 2023-03-07 | 6.70 | $6.25 | 300 |
| 2023-03-06 | 6.75 | $6.32 | 1300 |
| 2023-03-03 | 6.80 | $6.50 | 1713 |
| 2023-03-02 | 6.83 | $6.42 | 1150 |
| 2023-03-01 | 6.87 | $6.42 | 12019 |
| 2023-02-28 | 6.92 | $6.70 | 32200 |
| 2023-02-27 | 6.94 | $6.68 | 604 |
| 2023-02-24 | 6.97 | $6.74 | 1500 |
| 2023-02-23 | 6.99 | $6.69 | 8417 |
| 2023-02-22 | 7.03 | $6.88 | 2800 |
| 2023-02-21 | 7.04 | $6.95 | 5026 |
| 2023-02-17 | 7.05 | $7.12 | 23200 |
| 2023-02-16 | 7.04 | $7.08 | 6800 |
| 2023-02-15 | 7.04 | $6.97 | 120 |
| 2023-02-14 | 7.05 | $6.96 | 1100 |
| 2023-02-13 | 7.05 | $7.03 | 526 |
| 2023-02-10 | 7.06 | $7.00 | 3200 |
| 2023-02-09 | 7.06 | $6.97 | 4800 |
| 2023-02-08 | 7.07 | $7.07 | 1800 |
| 2023-02-07 | 7.07 | $7.05 | 6900 |
| 2023-02-06 | 7.08 | $7.06 | 6911 |
| 2023-02-03 | 7.08 | $7.20 | 720 |
| 2023-02-02 | 7.06 | $7.25 | 1325 |
| 2023-02-01 | 7.04 | $7.25 | 1543 |
| 2023-01-31 | 7.02 | $7.14 | 85518 |
| 2023-01-30 | 7.01 | $7.06 | 6430 |
| 2023-01-27 | 7.01 | $7.19 | 2013 |
| 2023-01-26 | 6.99 | $7.14 | 9900 |
| 2023-01-25 | 6.97 | $7.08 | 3046 |
| 2023-01-24 | 6.96 | $6.99 | 1320 |
| 2023-01-23 | 6.96 | $7.01 | 5700 |
| 2023-01-20 | 6.95 | $7.01 | 2710 |
| 2023-01-19 | 6.94 | $7.05 | 500 |
| 2023-01-18 | 6.93 | $7.23 | 1412 |
| 2023-01-17 | 6.90 | $7.23 | 2523 |
| 2023-01-13 | 6.87 | $7.17 | 1500 |
| 2023-01-12 | 6.83 | $7.17 | 3300 |
| 2023-01-11 | 6.80 | $7.12 | 4200 |
| 2023-01-10 | 6.77 | $7.01 | 4300 |
| 2023-01-09 | 6.74 | $6.94 | 2801 |
| 2023-01-06 | 6.72 | $6.79 | 1010 |
| 2023-01-05 | 6.71 | $6.74 | 3200 |
| 2023-01-04 | 6.71 | $6.94 | 3800 |
| 2023-01-03 | 6.68 | $6.65 | 799 |
| 2022-12-30 | 6.69 | $6.65 | 3900 |
| 2022-12-29 | 6.69 | $6.65 | 4302 |
| 2022-12-28 | 6.69 | $6.52 | 794 |
| 2022-12-27 | 6.71 | $6.42 | 496 |
| 2022-12-23 | 6.74 | $6.58 | 7710 |
| 2022-12-22 | 6.76 | $6.53 | 700 |
| 2022-12-21 | 6.79 | $6.63 | 500 |
| 2022-12-20 | 6.80 | $6.51 | 4804 |
| 2022-12-19 | 6.83 | $6.59 | 5110 |
| 2022-12-16 | 6.86 | $6.72 | 2408 |
| 2022-12-15 | 6.87 | $6.88 | 595 |
| 2022-12-14 | 6.87 | $6.83 | 99 |
| 2022-12-13 | 6.88 | $6.83 | — |
| 2022-12-12 | 6.88 | $6.77 | 3349 |
| 2022-12-09 | 6.89 | $6.88 | — |
| 2022-12-08 | 6.90 | $6.82 | 500 |
| 2022-12-07 | 6.90 | $6.81 | 198 |
| 2022-12-06 | 6.91 | $6.82 | 502 |
| 2022-12-05 | 6.92 | $6.79 | 4063 |
| 2022-12-02 | 6.94 | $6.89 | 991 |
| 2022-12-01 | 6.94 | $6.92 | 701 |
| 2022-11-30 | 6.94 | $6.89 | 22010 |
| 2022-11-29 | 6.95 | $6.83 | 500 |
| 2022-11-28 | 6.96 | $6.88 | 4955 |
| 2022-11-25 | 6.97 | $7.03 | 297 |
| 2022-11-23 | 6.96 | $6.91 | 1815 |
| 2022-11-22 | 6.97 | $6.90 | 3171 |
| 2022-11-21 | 6.98 | $6.84 | 1001 |
| 2022-11-18 | 6.99 | $6.91 | 34987 |
| 2022-11-17 | 7.00 | $6.90 | 2210 |
| 2022-11-16 | 7.01 | $7.00 | 222 |
| 2022-11-15 | 7.01 | $7.16 | — |
| 2022-11-14 | 7.00 | $7.16 | — |
| 2022-11-11 | 6.98 | $7.10 | 102 |
| 2022-11-10 | 6.97 | $6.94 | 99 |
| 2022-11-09 | 6.97 | $6.88 | 595 |
| 2022-11-08 | 6.98 | $6.93 | 99 |
| 2022-11-07 | 6.98 | $6.93 | 99 |
| 2022-11-04 | 6.99 | $6.87 | 121 |
| 2022-11-03 | 7.00 | $6.83 | 233 |
| 2022-11-02 | 7.02 | $7.09 | 99 |
| 2022-11-01 | 7.01 | $7.03 | 297 |
| 2022-10-31 | 7.01 | $7.08 | 423 |
| 2022-10-28 | 7.00 | $7.10 | 200 |
| 2022-10-27 | 6.99 | $7.27 | 10104 |
| 2022-10-26 | 6.96 | $7.16 | 3926 |
| 2022-10-25 | 6.94 | $6.89 | 99 |
| 2022-10-24 | 6.95 | $6.83 | 100 |
| 2022-10-21 | 6.96 | $6.82 | 220 |
| 2022-10-20 | 6.97 | $6.73 | 3600 |
| 2022-10-19 | 7.00 | $6.67 | 5605 |
| 2022-10-18 | 7.03 | $6.90 | 200 |
| 2022-10-17 | 7.05 | $6.96 | 1591 |
| 2022-10-14 | 7.06 | $6.70 | 496 |
| 2022-10-13 | 7.10 | $6.87 | 1142 |
| 2022-10-12 | 7.12 | $6.63 | 99 |
| 2022-10-11 | 7.17 | $6.57 | 694 |
| 2022-10-10 | 7.24 | $6.10 | 1190 |
| 2022-10-07 | 7.35 | $6.66 | 198 |
| 2022-10-06 | 7.43 | $6.74 | 2478 |
| 2022-10-05 | 7.50 | $6.84 | 3100 |
| 2022-10-04 | 7.57 | $7.24 | 100 |
| 2022-10-03 | 7.60 | $7.12 | 2279 |
| 2022-09-30 | 7.66 | $6.87 | 1633 |
| 2022-09-29 | 7.74 | $6.79 | 16400 |
| 2022-09-28 | 7.84 | $6.94 | 396 |
| 2022-09-27 | 7.93 | $6.93 | 15334 |
| 2022-09-26 | 8.04 | $7.12 | 13577 |
| 2022-09-23 | 8.13 | $7.11 | 1288 |
| 2022-09-22 | 8.24 | $7.43 | 921 |
| 2022-09-21 | 8.33 | $7.97 | 7086 |
| 2022-09-20 | 8.36 | $7.90 | 625 |
| 2022-09-19 | 8.41 | $8.02 | 2279 |
| 2022-09-16 | 8.46 | $8.04 | 595 |
| 2022-09-15 | 8.50 | $7.97 | 400 |
| 2022-09-14 | 8.55 | $8.07 | 1387 |
| 2022-09-13 | 8.61 | $8.17 | 1993 |
| 2022-09-12 | 8.65 | $8.50 | 225 |
| 2022-09-09 | 8.67 | $8.34 | — |
| 2022-09-08 | 8.70 | $8.26 | 224 |
| 2022-09-07 | 8.75 | $8.23 | 211 |
| 2022-09-06 | 8.80 | $8.17 | 500 |
| 2022-09-02 | 8.87 | $8.58 | — |
| 2022-09-01 | 8.90 | $8.58 | 347 |
| 2022-08-31 | 8.93 | $8.58 | 223 |
| 2022-08-30 | 8.97 | $8.50 | 112 |
| 2022-08-29 | 9.02 | $8.64 | 694 |
| 2022-08-26 | 9.06 | $8.60 | 3924 |
| 2022-08-25 | 9.11 | $8.85 | 100 |
| 2022-08-24 | 9.14 | $8.83 | 161 |
| 2022-08-23 | 9.17 | $8.83 | 130 |
| 2022-08-22 | 9.20 | $8.75 | 496 |
| 2022-08-19 | 9.25 | $9.33 | 114 |
| 2022-08-18 | 9.24 | $9.33 | 99 |
| 2022-08-17 | 9.23 | $9.33 | 99 |
| 2022-08-16 | 9.22 | $9.25 | 396 |
| 2022-08-15 | 9.22 | $9.89 | 99 |
| 2022-08-12 | 9.15 | $9.80 | 198 |
| 2022-08-11 | 9.08 | $9.32 | 1009 |
| 2022-08-10 | 9.06 | $9.35 | 1487 |
| 2022-08-09 | 9.03 | $9.13 | 102 |
| 2022-08-08 | 9.01 | $9.14 | 1700 |
| 2022-08-05 | 9.00 | $9.04 | 99 |
| 2022-08-04 | 9.00 | $9.04 | 99 |
| 2022-08-03 | 8.99 | $9.04 | 99 |
| 2022-08-02 | 8.99 | $9.00 | 99 |
| 2022-08-01 | 8.99 | $9.04 | 446 |
| 2022-07-29 | 8.98 | $9.04 | 619 |
| 2022-07-28 | 8.97 | $9.04 | 706 |
| 2022-07-27 | 8.97 | $9.04 | 793 |
| 2022-07-26 | 8.96 | $8.96 | 1400 |
| 2022-07-25 | 8.96 | $8.99 | 396 |
| 2022-07-22 | 8.96 | $8.98 | 201 |
| 2022-07-21 | 8.95 | $8.82 | — |
| 2022-07-20 | 8.97 | $8.82 | — |
| 2022-07-19 | 8.98 | $8.82 | — |
| 2022-07-18 | 9.00 | $8.74 | 2007 |
| 2022-07-15 | 9.03 | $8.66 | 615 |
| 2022-07-14 | 9.07 | $8.47 | 100 |
| 2022-07-13 | 9.13 | $8.64 | 200 |
| 2022-07-12 | 9.18 | $8.73 | — |
| 2022-07-11 | 9.23 | $8.65 | 102 |
| 2022-07-08 | 9.29 | $8.87 | — |
| 2022-07-07 | 9.34 | $8.87 | — |
| 2022-07-06 | 9.38 | $8.65 | 297 |
| 2022-07-05 | 9.46 | $8.75 | 1735 |
| 2022-07-01 | 9.54 | $9.25 | — |
| 2022-06-30 | 9.57 | $9.17 | 115 |
| 2022-06-29 | 9.61 | $9.38 | — |
| 2022-06-28 | 9.63 | $9.30 | 600 |
| 2022-06-27 | 9.67 | $9.34 | 8400 |
| 2022-06-24 | 9.70 | $9.20 | — |
| 2022-06-23 | 9.76 | $9.12 | 302 |
| 2022-06-22 | 9.82 | $9.58 | — |
| 2022-06-21 | 9.85 | $9.49 | 1288 |
| 2022-06-17 | 9.89 | $9.24 | 42217 |
| 2022-06-16 | 9.95 | $9.16 | 297 |
| 2022-06-15 | 10.04 | $9.60 | 1600 |
| 2022-06-14 | 10.08 | $9.50 | 700 |
| 2022-06-13 | 10.14 | $9.52 | 2874 |
| 2022-06-10 | 10.21 | $10.52 | — |
| 2022-06-09 | 10.18 | $10.52 | — |
| 2022-06-08 | 10.14 | $10.43 | 5200 |
| 2022-06-07 | 10.11 | $10.40 | 2783 |
| 2022-06-06 | 10.08 | $10.35 | 1028 |
| 2022-06-03 | 10.05 | $10.49 | — |
| 2022-06-02 | 10.01 | $10.40 | 200 |
| 2022-06-01 | 9.97 | $10.39 | 140 |
| 2022-05-31 | 9.92 | $10.27 | 13988 |
| 2022-05-27 | 9.88 | $10.07 | — |
| 2022-05-26 | 9.86 | $10.07 | — |
| 2022-05-25 | 9.84 | $9.98 | 2400 |
| 2022-05-24 | 9.83 | $9.89 | 1241 |
| 2022-05-23 | 9.82 | $9.84 | — |
| 2022-05-20 | 9.82 | $9.84 | — |
| 2022-05-19 | 9.82 | $9.75 | 545 |
| 2022-05-18 | 9.82 | $9.65 | 4802 |
| 2022-05-17 | 9.84 | $9.66 | 1408 |
| 2022-05-16 | 9.86 | $9.60 | 297 |
| 2022-05-13 | 9.89 | $9.12 | — |
| 2022-05-12 | 9.97 | $9.05 | 793 |
| 2022-05-11 | 10.07 | $9.61 | — |
| 2022-05-10 | 10.12 | $9.61 | — |
| 2022-05-09 | 10.17 | $9.52 | 100 |
| 2022-05-06 | 10.24 | $9.53 | 1586 |
| 2022-05-05 | 10.31 | $9.68 | 10029 |
| 2022-05-04 | 10.38 | $9.94 | 6937 |
| 2022-05-03 | 10.43 | $9.77 | 11605 |
| 2022-05-02 | 10.49 | $10.12 | 100 |
| 2022-04-29 | 10.53 | $10.26 | 2973 |
| 2022-04-28 | 10.56 | $10.21 | 313 |
| 2022-04-27 | 10.60 | $10.61 | — |
| 2022-04-26 | 10.60 | $10.61 | — |
| 2022-04-25 | 10.60 | $10.61 | — |
| 2022-04-22 | 10.60 | $10.51 | 793 |
| 2022-04-21 | 10.60 | $10.88 | 1288 |
| 2022-04-20 | 10.58 | $10.96 | 1788 |
| 2022-04-19 | 10.54 | $10.71 | 412 |
| 2022-04-18 | 10.52 | $10.62 | 28030 |
| 2022-04-14 | 10.51 | $10.74 | 892 |
| 2022-04-13 | 10.48 | $10.52 | 1487 |
| 2022-04-12 | 10.48 | $10.57 | — |
| 2022-04-11 | 10.47 | $10.47 | 600 |
| 2022-04-08 | 10.47 | $10.58 | 3700 |
| 2022-04-07 | 10.46 | $10.45 | 297 |
| 2022-04-06 | 10.46 | $10.60 | — |
| 2022-04-05 | 10.44 | $10.50 | 201 |
| 2022-04-04 | 10.43 | $10.46 | 396 |
| 2022-04-01 | 10.43 | $10.45 | 602 |
| 2022-03-31 | 10.43 | $10.53 | 297 |
| 2022-03-30 | 10.42 | $10.59 | 427 |
| 2022-03-29 | 10.40 | $10.60 | — |
| 2022-03-28 | 10.38 | $10.50 | 99 |
| 2022-03-25 | 10.37 | $10.57 | 302 |
| 2022-03-24 | 10.35 | $10.44 | 300 |
| 2022-03-23 | 10.34 | $10.59 | 5358 |
| 2022-03-22 | 10.31 | $10.65 | 707 |
| 2022-03-21 | 10.28 | $10.45 | 2874 |
| 2022-03-18 | 10.26 | $10.49 | 1221 |
| 2022-03-17 | 10.23 | $10.51 | 400 |
| 2022-03-16 | 10.20 | $10.28 | — |
| 2022-03-15 | 10.20 | $10.19 | 2081 |
| 2022-03-14 | 10.20 | $10.11 | 4266 |
| 2022-03-11 | 10.20 | $10.45 | 6838 |
| 2022-03-10 | 10.18 | $10.34 | 430 |
| 2022-03-09 | 10.16 | $10.31 | 3425 |
| 2022-03-08 | 10.15 | $10.24 | 100 |
| 2022-03-07 | 10.14 | $10.45 | 19852 |
| 2022-03-04 | 10.10 | $10.12 | 8002 |
| 2022-03-03 | 10.10 | $10.29 | — |
| 2022-03-02 | 10.08 | $10.29 | — |
| 2022-03-01 | 10.06 | $10.29 | — |
| 2022-02-28 | 10.04 | $10.29 | — |
| 2022-02-25 | 10.01 | $10.29 | — |
| 2022-02-24 | 9.98 | $10.20 | 13100 |
| 2022-02-23 | 9.96 | $10.24 | 7516 |
| 2022-02-22 | 9.93 | $10.35 | 13478 |
| 2022-02-18 | 9.88 | $10.26 | 201 |
| 2022-02-17 | 9.84 | $10.32 | 2000 |
| 2022-02-16 | 9.79 | $10.26 | 1189 |
| 2022-02-15 | 9.74 | $10.09 | 400 |
| 2022-02-14 | 9.71 | $9.94 | 200 |
| 2022-02-11 | 9.68 | $10.14 | 702 |
| 2022-02-10 | 9.63 | $10.09 | 1638 |
| 2022-02-09 | 9.59 | $9.89 | 1090 |
| 2022-02-08 | 9.55 | $9.92 | — |
| 2022-02-07 | 9.51 | $9.83 | 694 |
| 2022-02-04 | 9.48 | $9.58 | 1000 |
| 2022-02-03 | 9.47 | $9.59 | 506 |
| 2022-02-02 | 9.46 | $9.62 | 132 |
| 2022-02-01 | 9.44 | $9.67 | — |
| 2022-01-31 | 9.42 | $9.58 | 4832 |
| 2022-01-28 | 9.40 | $9.35 | 6145 |
| 2022-01-27 | 9.41 | $9.46 | 1706 |
| 2022-01-26 | 9.40 | $9.56 | 1090 |
| 2022-01-25 | 9.38 | $9.35 | — |
| 2022-01-24 | 9.39 | $9.27 | 300 |
| 2022-01-21 | 9.40 | $9.41 | 300 |
| 2022-01-20 | 9.40 | $9.57 | 2602 |
| 2022-01-19 | 9.38 | $9.66 | 222 |
| 2022-01-18 | 9.35 | $9.57 | 6005 |
| 2022-01-14 | 9.33 | $9.51 | 1600 |
| 2022-01-13 | 9.31 | $9.63 | 1822 |
| 2022-01-12 | 9.27 | $9.56 | 198 |
| 2022-01-11 | 9.24 | $9.58 | 1000 |
| 2022-01-10 | 9.21 | $9.48 | 7006 |
| 2022-01-07 | 9.18 | $9.49 | 1102 |
| 2022-01-06 | 9.15 | $9.35 | 1090 |
| 2022-01-05 | 9.13 | $9.43 | 2283 |
| 2022-01-04 | 9.09 | $9.50 | 6512 |
| 2022-01-03 | 9.05 | $8.73 | 396 |
| 2021-12-31 | 9.08 | $9.47 | 5735 |
| 2021-12-30 | 9.04 | $9.43 | 7203 |
| 2021-12-29 | 9.00 | $9.35 | 8515 |
| 2021-12-28 | 8.97 | $8.62 | 550 |
| 2021-12-27 | 9.00 | $9.10 | 300 |
| 2021-12-23 | 8.99 | $9.00 | 100 |
| 2021-12-22 | 8.99 | $8.90 | 415 |
| 2021-12-21 | 9.00 | $8.90 | 506 |
| 2021-12-20 | 9.01 | $8.62 | 1505 |
| 2021-12-17 | 9.05 | $8.77 | 1306 |
| 2021-12-16 | 9.08 | $8.68 | 606 |
| 2021-12-15 | 9.13 | $8.53 | 584 |
| 2021-12-14 | 9.19 | $8.58 | 330 |
| 2021-12-13 | 9.25 | $8.70 | 13632 |
| 2021-12-10 | 9.31 | $8.76 | 6157 |
| 2021-12-09 | 9.37 | $10.57 | 4065 |
| 2021-12-08 | 9.24 | $8.91 | 265 |
| 2021-12-07 | 9.28 | $8.90 | 6061 |
| 2021-12-06 | 9.32 | $8.86 | 5575 |
| 2021-12-03 | 9.37 | $8.63 | 1464 |
| 2021-12-02 | 9.44 | $8.74 | 1181 |
| 2021-12-01 | 9.52 | $8.83 | 11130 |
| 2021-11-30 | 9.59 | $8.70 | 16024 |
| 2021-11-29 | 9.69 | $9.06 | 3690 |
| 2021-11-26 | 9.75 | $9.06 | 4376 |
| 2021-11-24 | 9.82 | $11.04 | 2496 |
| 2021-11-23 | 9.70 | $9.31 | 1002 |
| 2021-11-22 | 9.74 | $9.21 | 880 |
| 2021-11-19 | 9.79 | $9.31 | 1300 |
| 2021-11-18 | 9.84 | $11.09 | 1712 |
| 2021-11-17 | 9.71 | $9.35 | 7932 |
| 2021-11-16 | 9.75 | $11.26 | 1320 |
| 2021-11-15 | 9.59 | $9.50 | 1404 |
| 2021-11-12 | 9.60 | $9.46 | 1000 |
| 2021-11-11 | 9.61 | $9.42 | 1650 |
| 2021-11-10 | 9.64 | $9.53 | 4559 |
| 2021-11-09 | 9.65 | $9.69 | 4550 |
| 2021-11-08 | 9.64 | $9.57 | 1741 |
| 2021-11-05 | 9.65 | $9.71 | 3520 |
| 2021-11-04 | 9.64 | $9.62 | 1850 |
| 2021-11-03 | 9.65 | $9.51 | 2325 |
| 2021-11-02 | 9.66 | $9.41 | 1803 |
| 2021-11-01 | 9.69 | $9.47 | 2146 |
| 2021-10-29 | 9.71 | $9.48 | 731 |
| 2021-10-28 | 9.73 | $9.56 | 1300 |
| 2021-10-27 | 9.75 | $9.56 | 14562 |
| 2021-10-26 | 9.77 | $9.58 | 1032 |
| 2021-10-25 | 9.79 | $9.58 | 20201 |
| 2021-10-22 | 9.81 | $11.37 | 928 |
| 2021-10-21 | 9.65 | $9.59 | 2564 |
| 2021-10-20 | 9.65 | $11.18 | — |
| 2021-10-19 | 9.49 | $11.18 | — |
| 2021-10-18 | 9.32 | $9.43 | 8625 |
| 2021-10-15 | 9.30 | $9.45 | 1193 |
| 2021-10-14 | 9.29 | $9.54 | 253 |
| 2021-10-13 | 9.26 | $9.50 | 220 |
| 2021-10-12 | 9.24 | $9.43 | 669 |
| 2021-10-11 | 9.22 | $8.38 | 480 |
| 2021-10-08 | 9.31 | $9.36 | 169 |
| 2021-10-07 | 9.30 | $9.28 | 5950 |
| 2021-10-06 | 9.30 | $9.11 | 1626 |
| 2021-10-05 | 9.32 | $9.10 | 2117 |
| 2021-10-04 | 9.35 | $10.71 | — |
| 2021-10-01 | 9.20 | $9.03 | 25620 |
| 2021-09-30 | 9.22 | $9.03 | 6150 |
| 2021-09-29 | 9.24 | $8.97 | 6480 |
| 2021-09-28 | 9.27 | $8.91 | 24975 |
| 2021-09-27 | 9.31 | $9.32 | 13208 |
| 2021-09-24 | 9.31 | $11.05 | — |
| 2021-09-23 | 9.12 | $9.32 | 2920 |
| 2021-09-22 | 9.10 | $9.16 | 1730 |
| 2021-09-21 | 9.10 | $9.00 | 2050 |
| 2021-09-20 | 9.11 | $8.87 | 4091 |
| 2021-09-17 | 9.13 | $9.10 | 42034 |
| 2021-09-16 | 9.13 | $9.09 | 192 |
| 2021-09-15 | 9.14 | $9.07 | 1076 |
| 2021-09-14 | 9.15 | $9.03 | 1120 |
| 2021-09-13 | 9.16 | $9.02 | 4419 |
| 2021-09-10 | 9.17 | $8.96 | 2173 |
| 2021-09-09 | 9.20 | $9.12 | 2000 |
| 2021-09-08 | 9.20 | $9.02 | 2800 |
| 2021-09-07 | 9.22 | $8.98 | 7145 |
| 2021-09-03 | 9.25 | $9.18 | 3020 |
| 2021-09-02 | 9.26 | $9.17 | 1005 |
| 2021-09-01 | 9.26 | $9.18 | 7026 |
| 2021-08-31 | 9.27 | $9.20 | 3088 |
| 2021-08-30 | 9.28 | $9.14 | 1501 |
| 2021-08-27 | 9.30 | $9.27 | 1500 |
| 2021-08-26 | 9.30 | $9.17 | 845 |
| 2021-08-25 | 9.31 | $9.26 | 3110 |
| 2021-08-24 | 9.32 | $9.22 | 4776 |
| 2021-08-23 | 9.33 | $9.15 | 4131 |
| 2021-08-20 | 9.35 | $9.01 | 4365 |
| 2021-08-19 | 9.38 | $8.94 | 6100 |
| 2021-08-18 | 9.43 | $9.25 | 901 |
| 2021-08-17 | 9.45 | $9.20 | 3902 |
| 2021-08-16 | 9.47 | $9.33 | 830 |
| 2021-08-13 | 9.49 | $9.46 | 400 |
| 2021-08-12 | 9.49 | $9.43 | 1291 |
| 2021-08-11 | 9.50 | $9.44 | 5100 |
| 2021-08-10 | 9.50 | $9.32 | 11107 |
| 2021-08-09 | 9.52 | $9.30 | 4600 |
| 2021-08-06 | 9.55 | $9.25 | 1445 |
| 2021-08-05 | 9.58 | $9.27 | 1585 |
| 2021-08-04 | 9.61 | $9.22 | 880 |
| 2021-08-03 | 9.65 | $9.25 | 3165 |
| 2021-08-02 | 9.69 | $11.22 | — |
| 2021-07-30 | 9.53 | $9.46 | 2510 |
| 2021-07-29 | 9.54 | $9.38 | 3305 |
| 2021-07-28 | 9.55 | $9.42 | 1399 |
| 2021-07-27 | 9.57 | $9.37 | 300 |
| 2021-07-26 | 9.59 | $11.11 | — |
| 2021-07-23 | 9.43 | $9.37 | 3002 |
| 2021-07-22 | 9.44 | $9.26 | 2412 |
| 2021-07-21 | 9.45 | $9.45 | 11700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.64
2026-02-03
Close Price
$6.48
Vol: 23922
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.35
Average
6.46
Maximum
10.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-03 | 6.64 | $6.48 | 23922 |
| 2026-02-02 | 6.62 | $6.89 | 800 |
| 2026-01-30 | 6.57 | $6.89 | — |
| 2026-01-29 | 6.51 | $6.89 | 100 |
| 2026-01-28 | 6.45 | $6.89 | 3907 |
| 2026-01-27 | 6.38 | $6.99 | 10100 |
| 2026-01-26 | 6.30 | $7.10 | 27900 |
| 2026-01-23 | 6.20 | $7.10 | 27900 |
| 2026-01-22 | 6.10 | $6.76 | 3912 |
| 2026-01-21 | 6.03 | $6.30 | 375 |
| 2026-01-20 | 6.00 | $6.30 | 6500 |
| 2026-01-16 | 5.97 | $6.41 | 16705 |
| 2026-01-15 | 5.92 | $6.35 | 5941 |
| 2026-01-14 | 5.88 | $6.22 | 19900 |
| 2026-01-13 | 5.84 | $5.53 | 7800 |
| 2026-01-12 | 5.87 | $5.79 | 23600 |
| 2026-01-09 | 5.87 | $5.71 | 100 |
| 2026-01-08 | 5.88 | $5.71 | 13400 |
| 2026-01-07 | 5.88 | $5.82 | 90 |
| 2026-01-06 | 5.88 | $5.82 | — |
| 2026-01-05 | 5.86 | $5.82 | 16700 |
| 2026-01-02 | 5.85 | $5.90 | 5626 |
| 2025-12-31 | 5.82 | $6.03 | 4800 |
| 2025-12-30 | 5.77 | $6.03 | 4800 |
| 2025-12-29 | 5.72 | $6.03 | 14200 |
| 2025-12-26 | 5.66 | $6.11 | 281 |
| 2025-12-24 | 5.59 | $6.11 | 12835 |
| 2025-12-23 | 5.51 | $6.06 | 8525 |
| 2025-12-22 | 5.42 | $5.93 | 8215 |
| 2025-12-19 | 5.35 | $5.81 | 200 |
| 2025-12-18 | 5.28 | $5.81 | 6810 |
| 2025-12-17 | 5.20 | $5.75 | 200 |
| 2025-12-16 | 5.12 | $5.75 | 44100 |
| 2025-12-15 | 5.03 | $5.45 | 7600 |
| 2025-12-12 | 4.98 | $5.38 | 128200 |
| 2025-12-11 | 4.92 | $5.29 | 27826 |
| 2025-12-10 | 4.88 | $5.15 | 22144 |
| 2025-12-09 | 4.84 | $5.12 | 13001 |
| 2025-12-08 | 4.81 | $5.16 | 51000 |
| 2025-12-05 | 4.77 | $5.17 | 51414 |
| 2025-12-04 | 4.72 | $5.06 | 35832 |
| 2025-12-03 | 4.68 | $4.88 | 300 |
| 2025-12-02 | 4.66 | $4.88 | 15500 |
| 2025-12-01 | 4.63 | $4.72 | 10717 |
| 2025-11-28 | 4.62 | $4.61 | 8100 |
| 2025-11-26 | 4.62 | $4.61 | 8100 |
| 2025-11-25 | 4.61 | $4.61 | — |
| 2025-11-24 | 4.61 | $4.61 | 79527 |
| 2025-11-21 | 4.60 | $4.56 | 101 |
| 2025-11-20 | 4.60 | $4.56 | 30342 |
| 2025-11-19 | 4.60 | $4.50 | 12906 |
| 2025-11-18 | 4.60 | $4.53 | 36543 |
| 2025-11-17 | 4.60 | $4.48 | 70300 |
| 2025-11-14 | 4.60 | $4.91 | 250 |
| 2025-11-13 | 4.55 | $4.91 | 250 |
| 2025-11-12 | 4.51 | $4.91 | 30815 |
| 2025-11-11 | 4.46 | $4.86 | 29603 |
| 2025-11-10 | 4.42 | $4.80 | 68723 |
| 2025-11-07 | 4.38 | $4.61 | 155518 |
| 2025-11-06 | 4.35 | $4.39 | 121600 |
| 2025-11-05 | 4.35 | $4.25 | 10600 |
| 2025-11-04 | 4.36 | $4.25 | 54631 |
| 2025-11-03 | 4.37 | $4.31 | 45400 |
| 2025-10-31 | 4.37 | $4.40 | 600 |
| 2025-10-30 | 4.37 | $4.40 | 600 |
| 2025-10-29 | 4.37 | $4.40 | 13200 |
| 2025-10-28 | 4.37 | $4.40 | 56011 |
| 2025-10-27 | 4.36 | $4.48 | 10531 |
| 2025-10-24 | 4.35 | $4.41 | 65629 |
| 2025-10-23 | 4.35 | $4.35 | — |
| 2025-10-22 | 4.35 | $4.35 | 1600 |
| 2025-10-21 | 4.35 | $4.28 | — |
| 2025-10-20 | 4.37 | $4.28 | 18700 |
| 2025-10-17 | 4.38 | $4.31 | 25300 |
| 2025-10-16 | 4.40 | $4.35 | — |
| 2025-10-15 | 4.41 | $4.35 | — |
| 2025-10-14 | 4.43 | $4.35 | 34300 |
| 2025-10-13 | 4.46 | $4.25 | 300 |
| 2025-10-10 | 4.50 | $4.30 | 8103 |
| 2025-10-09 | 4.53 | $4.35 | 7400 |
| 2025-10-08 | 4.57 | $4.50 | — |
| 2025-10-07 | 4.60 | $4.50 | — |
| 2025-10-06 | 4.64 | $4.50 | 19700 |
| 2025-10-03 | 4.67 | $4.40 | — |
| 2025-10-02 | 4.72 | $4.40 | 13900 |
| 2025-10-01 | 4.78 | $4.49 | 14245 |
| 2025-09-30 | 4.83 | $4.37 | — |
| 2025-09-29 | 4.90 | $4.37 | 10400 |
| 2025-09-26 | 4.97 | $4.33 | 17411 |
| 2025-09-25 | 5.04 | $4.36 | 25537 |
| 2025-09-24 | 5.12 | $4.48 | 23701 |
| 2025-09-23 | 5.20 | $4.93 | — |
| 2025-09-22 | 5.23 | $4.93 | 25915 |
| 2025-09-19 | 5.26 | $5.11 | — |
| 2025-09-18 | 5.27 | $5.11 | 1303 |
| 2025-09-17 | 5.29 | $5.17 | — |
| 2025-09-16 | 5.30 | $5.17 | 46400 |
| 2025-09-15 | 5.31 | $5.20 | 47335 |
| 2025-09-12 | 5.32 | $5.45 | — |
| 2025-09-11 | 5.30 | $5.45 | 14800 |
| 2025-09-10 | 5.29 | $5.39 | — |
| 2025-09-09 | 5.27 | $5.39 | 45400 |
| 2025-09-08 | 5.26 | $5.31 | 2630 |
| 2025-09-05 | 5.26 | $5.35 | 9800 |
| 2025-09-04 | 5.25 | $5.25 | — |
| 2025-09-03 | 5.25 | $5.25 | — |
| 2025-09-02 | 5.25 | $5.25 | 73 |
| 2025-08-29 | 5.25 | $5.25 | 15400 |
| 2025-08-28 | 5.25 | $5.29 | 1800 |
| 2025-08-27 | 5.25 | $5.21 | — |
| 2025-08-26 | 5.26 | $5.21 | — |
| 2025-08-25 | 5.27 | $5.21 | 2903 |
| 2025-08-22 | 5.29 | $5.26 | 5300 |
| 2025-08-21 | 5.30 | $5.26 | 900 |
| 2025-08-20 | 5.31 | $5.26 | 900 |
| 2025-08-19 | 5.32 | $5.26 | 900 |
| 2025-08-18 | 5.34 | $5.26 | — |
| 2025-08-15 | 5.36 | $5.26 | — |
| 2025-08-14 | 5.38 | $5.26 | 4235 |
| 2025-08-13 | 5.40 | $5.18 | — |
| 2025-08-12 | 5.43 | $5.18 | — |
| 2025-08-11 | 5.46 | $5.18 | 3600 |
| 2025-08-08 | 5.49 | $5.36 | — |
| 2025-08-07 | 5.51 | $5.36 | — |
| 2025-08-06 | 5.53 | $5.36 | — |
| 2025-08-05 | 5.55 | $5.36 | 5323 |
| 2025-08-04 | 5.57 | $5.42 | 505 |
| 2025-08-01 | 5.59 | $5.55 | — |
| 2025-07-31 | 5.59 | $5.55 | — |
| 2025-07-30 | 5.60 | $5.55 | 21600 |
| 2025-07-29 | 5.60 | $5.55 | — |
| 2025-07-28 | 5.60 | $5.55 | 5240 |
| 2025-07-25 | 5.61 | $5.66 | — |
| 2025-07-24 | 5.60 | $5.66 | 3420 |
| 2025-07-23 | 5.59 | $5.63 | — |
| 2025-07-22 | 5.59 | $5.63 | — |
| 2025-07-21 | 5.58 | $5.63 | 10025 |
| 2025-07-18 | 5.58 | $5.60 | — |
| 2025-07-17 | 5.57 | $5.60 | — |
| 2025-07-16 | 5.57 | $5.60 | — |
| 2025-07-15 | 5.57 | $5.60 | 4600 |
| 2025-07-14 | 5.56 | $5.59 | 12400 |
| 2025-07-11 | 5.56 | $5.55 | 6900 |
| 2025-07-10 | 5.56 | $5.57 | 4700 |
| 2025-07-09 | 5.55 | $5.50 | 7400 |
| 2025-07-08 | 5.55 | $5.56 | 5720 |
| 2025-07-07 | 5.54 | $5.59 | 30931 |
| 2025-07-03 | 5.53 | $5.58 | — |
| 2025-07-02 | 5.51 | $5.58 | 7731 |
| 2025-07-01 | 5.49 | $5.60 | — |
| 2025-06-30 | 5.47 | $5.60 | — |
| 2025-06-27 | 5.44 | $5.60 | 8534 |
| 2025-06-26 | 5.41 | $5.53 | — |
| 2025-06-25 | 5.38 | $5.53 | — |
| 2025-06-24 | 5.36 | $5.53 | — |
| 2025-06-23 | 5.33 | $5.53 | — |
| 2025-06-20 | 5.30 | $5.53 | — |
| 2025-06-18 | 5.26 | $5.53 | — |
| 2025-06-17 | 5.23 | $5.53 | 1300 |
| 2025-06-16 | 5.19 | $5.55 | — |
| 2025-06-13 | 5.15 | $5.55 | 3800 |
| 2025-06-12 | 5.10 | $5.53 | 3732 |
| 2025-06-11 | 5.06 | $5.48 | 1532 |
| 2025-06-10 | 5.02 | $4.94 | — |
| 2025-06-09 | 5.04 | $4.94 | — |
| 2025-06-06 | 5.05 | $4.94 | — |
| 2025-06-05 | 5.07 | $4.94 | — |
| 2025-06-04 | 5.09 | $4.94 | — |
| 2025-06-03 | 5.11 | $4.94 | 1024 |
| 2025-06-02 | 5.13 | $5.26 | 17000 |
| 2025-05-30 | 5.12 | $5.05 | — |
| 2025-05-29 | 5.13 | $5.05 | — |
| 2025-05-28 | 5.14 | $5.05 | — |
| 2025-05-27 | 5.16 | $5.05 | — |
| 2025-05-23 | 5.17 | $5.05 | — |
| 2025-05-22 | 5.19 | $5.05 | 3200 |
| 2025-05-21 | 5.20 | $5.10 | 3708 |
| 2025-05-20 | 5.21 | $5.18 | 4429 |
| 2025-05-19 | 5.21 | $5.06 | 7102 |
| 2025-05-16 | 5.23 | $5.19 | 3531 |
| 2025-05-15 | 5.23 | $5.18 | 34140 |
| 2025-05-14 | 5.23 | $5.26 | — |
| 2025-05-13 | 5.22 | $5.26 | 12500 |
| 2025-05-12 | 5.21 | $5.20 | 6539 |
| 2025-05-09 | 5.20 | $5.13 | 8400 |
| 2025-05-08 | 5.20 | $5.33 | — |
| 2025-05-07 | 5.17 | $5.33 | 8400 |
| 2025-05-06 | 5.14 | $5.28 | — |
| 2025-05-05 | 5.11 | $5.28 | 7800 |
| 2025-05-02 | 5.08 | $5.35 | 1700 |
| 2025-05-01 | 5.05 | $5.21 | — |
| 2025-04-30 | 5.03 | $5.21 | 1700 |
| 2025-04-29 | 5.01 | $5.16 | — |
| 2025-04-28 | 4.99 | $5.16 | — |
| 2025-04-25 | 4.98 | $5.16 | — |
| 2025-04-24 | 4.97 | $5.16 | — |
| 2025-04-23 | 4.96 | $5.16 | 2118 |
| 2025-04-22 | 4.95 | $5.03 | — |
| 2025-04-21 | 4.96 | $5.03 | 8700 |
| 2025-04-17 | 4.97 | $5.00 | 4600 |
| 2025-04-16 | 4.98 | $5.19 | 4400 |
| 2025-04-15 | 4.97 | $4.66 | — |
| 2025-04-14 | 5.02 | $4.66 | — |
| 2025-04-11 | 5.08 | $4.66 | — |
| 2025-04-10 | 5.13 | $4.66 | 2800 |
| 2025-04-09 | 5.19 | $4.63 | 27146 |
| 2025-04-08 | 5.26 | $4.64 | 22500 |
| 2025-04-07 | 5.32 | $4.75 | 33900 |
| 2025-04-04 | 5.38 | $5.13 | 5735 |
| 2025-04-03 | 5.40 | $5.48 | 918 |
| 2025-04-02 | 5.39 | $5.39 | — |
| 2025-04-01 | 5.39 | $5.39 | 14400 |
| 2025-03-31 | 5.38 | $5.40 | 6323 |
| 2025-03-28 | 5.38 | $5.37 | 800 |
| 2025-03-27 | 5.37 | $5.41 | 5900 |
| 2025-03-26 | 5.37 | $5.50 | 10300 |
| 2025-03-25 | 5.35 | $5.57 | 16300 |
| 2025-03-24 | 5.33 | $5.35 | — |
| 2025-03-21 | 5.33 | $5.35 | 43200 |
| 2025-03-20 | 5.32 | $5.38 | 4905 |
| 2025-03-19 | 5.32 | $5.39 | 9700 |
| 2025-03-18 | 5.31 | $5.37 | — |
| 2025-03-17 | 5.31 | $5.37 | — |
| 2025-03-14 | 5.31 | $5.37 | — |
| 2025-03-13 | 5.31 | $5.37 | 31800 |
| 2025-03-12 | 5.30 | $5.24 | — |
| 2025-03-11 | 5.32 | $5.24 | — |
| 2025-03-10 | 5.33 | $5.24 | 10500 |
| 2025-03-07 | 5.34 | $5.35 | 31336 |
| 2025-03-06 | 5.34 | $5.15 | — |
| 2025-03-05 | 5.36 | $5.15 | — |
| 2025-03-04 | 5.39 | $5.15 | 12049 |
| 2025-03-03 | 5.41 | $5.37 | 33913 |
| 2025-02-28 | 5.41 | $5.39 | — |
| 2025-02-27 | 5.41 | $5.39 | 3246 |
| 2025-02-26 | 5.41 | $5.43 | 13135 |
| 2025-02-25 | 5.40 | $5.45 | 8300 |
| 2025-02-24 | 5.39 | $5.44 | — |
| 2025-02-21 | 5.38 | $5.44 | 3700 |
| 2025-02-20 | 5.37 | $5.44 | — |
| 2025-02-19 | 5.36 | $5.44 | 3601 |
| 2025-02-18 | 5.34 | $5.40 | — |
| 2025-02-14 | 5.33 | $5.40 | — |
| 2025-02-13 | 5.31 | $5.40 | 2730 |
| 2025-02-12 | 5.30 | $5.40 | — |
| 2025-02-11 | 5.27 | $5.40 | — |
| 2025-02-10 | 5.25 | $5.40 | 6100 |
| 2025-02-07 | 5.23 | $5.38 | — |
| 2025-02-06 | 5.20 | $5.38 | — |
| 2025-02-05 | 5.18 | $5.38 | — |
| 2025-02-04 | 5.15 | $5.38 | 32000 |
| 2025-02-03 | 5.13 | $5.14 | 31600 |
| 2025-01-31 | 5.12 | $5.32 | — |
| 2025-01-30 | 5.10 | $5.32 | 431 |
| 2025-01-29 | 5.08 | $5.25 | 26112 |
| 2025-01-28 | 5.06 | $5.21 | 47145 |
| 2025-01-27 | 5.04 | $5.12 | 18808 |
| 2025-01-24 | 5.04 | $5.11 | 17300 |
| 2025-01-23 | 5.03 | $5.07 | 10700 |
| 2025-01-22 | 5.03 | $5.03 | 29013 |
| 2025-01-21 | 5.03 | $5.03 | 23700 |
| 2025-01-17 | 5.03 | $4.97 | 14420 |
| 2025-01-16 | 5.04 | $4.93 | — |
| 2025-01-15 | 5.05 | $4.93 | 4100 |
| 2025-01-14 | 5.07 | $4.87 | 10900 |
| 2025-01-13 | 5.09 | $4.98 | 701 |
| 2025-01-10 | 5.10 | $5.04 | 12546 |
| 2025-01-08 | 5.10 | $5.17 | — |
| 2025-01-07 | 5.10 | $5.17 | 9900 |
| 2025-01-06 | 5.09 | $5.14 | — |
| 2025-01-03 | 5.09 | $5.14 | — |
| 2025-01-02 | 5.09 | $5.14 | 16700 |
| 2024-12-31 | 5.10 | $5.11 | 11900 |
| 2024-12-30 | 5.11 | $5.06 | 10600 |
| 2024-12-27 | 5.12 | $5.10 | 9208 |
| 2024-12-26 | 5.14 | $5.05 | 1602 |
| 2024-12-24 | 5.16 | $5.05 | — |
| 2024-12-23 | 5.18 | $5.05 | 500 |
| 2024-12-20 | 5.21 | $5.00 | 8200 |
| 2024-12-19 | 5.24 | $4.91 | 8601 |
| 2024-12-18 | 5.29 | $5.00 | 61600 |
| 2024-12-17 | 5.33 | $5.13 | 5301 |
| 2024-12-16 | 5.36 | $5.14 | 21740 |
| 2024-12-13 | 5.39 | $5.10 | 7600 |
| 2024-12-12 | 5.42 | $5.16 | 10800 |
| 2024-12-11 | 5.46 | $5.19 | 15211 |
| 2024-12-10 | 5.49 | $5.19 | 23700 |
| 2024-12-09 | 5.52 | $5.30 | 13800 |
| 2024-12-06 | 5.55 | $5.54 | — |
| 2024-12-05 | 5.55 | $5.54 | — |
| 2024-12-04 | 5.56 | $5.54 | — |
| 2024-12-03 | 5.57 | $5.54 | 14810 |
| 2024-12-02 | 5.57 | $5.54 | — |
| 2024-11-29 | 5.58 | $5.54 | 101319 |
| 2024-11-27 | 5.59 | $5.50 | — |
| 2024-11-26 | 5.60 | $5.50 | — |
| 2024-11-25 | 5.62 | $5.50 | 33100 |
| 2024-11-22 | 5.63 | $5.52 | 9704 |
| 2024-11-21 | 5.65 | $5.59 | — |
| 2024-11-20 | 5.66 | $5.59 | — |
| 2024-11-19 | 5.67 | $5.59 | — |
| 2024-11-18 | 5.68 | $5.59 | 3900 |
| 2024-11-15 | 5.70 | $5.58 | 6600 |
| 2024-11-14 | 5.72 | $5.65 | — |
| 2024-11-13 | 5.73 | $5.65 | — |
| 2024-11-12 | 5.74 | $5.65 | 15702 |
| 2024-11-11 | 5.76 | $5.69 | 36700 |
| 2024-11-08 | 5.77 | $5.75 | 11800 |
| 2024-11-07 | 5.78 | $5.82 | 2901 |
| 2024-11-06 | 5.79 | $5.70 | 10000 |
| 2024-11-05 | 5.80 | $5.70 | 4500 |
| 2024-11-04 | 5.82 | $5.66 | 10224 |
| 2024-11-01 | 5.84 | $5.63 | 6200 |
| 2024-10-31 | 5.86 | $5.59 | 24606 |
| 2024-10-30 | 5.89 | $5.75 | — |
| 2024-10-29 | 5.91 | $5.75 | 12900 |
| 2024-10-28 | 5.92 | $5.83 | 41600 |
| 2024-10-25 | 5.93 | $5.91 | — |
| 2024-10-24 | 5.93 | $5.91 | — |
| 2024-10-23 | 5.93 | $5.91 | — |
| 2024-10-22 | 5.93 | $5.91 | — |
| 2024-10-21 | 5.93 | $5.91 | 27618 |
| 2024-10-18 | 5.92 | $5.98 | 3500 |
| 2024-10-17 | 5.91 | $5.98 | 3319 |
| 2024-10-16 | 5.90 | $6.01 | 2000 |
| 2024-10-15 | 5.88 | $6.01 | 15601 |
| 2024-10-14 | 5.87 | $5.98 | 203 |
| 2024-10-11 | 5.85 | $5.93 | 2000 |
| 2024-10-10 | 5.84 | $5.87 | 5700 |
| 2024-10-09 | 5.83 | $5.87 | 14900 |
| 2024-10-08 | 5.82 | $5.87 | 13800 |
| 2024-10-07 | 5.81 | $5.87 | 3110 |
| 2024-10-04 | 5.80 | $5.90 | 18000 |
| 2024-10-03 | 5.79 | $5.88 | 19503 |
| 2024-10-02 | 5.77 | $5.90 | 3301 |
| 2024-10-01 | 5.75 | $5.90 | 5038 |
| 2024-09-30 | 5.73 | $5.80 | 62600 |
| 2024-09-27 | 5.71 | $5.80 | 110300 |
| 2024-09-26 | 5.70 | $5.80 | 56650 |
| 2024-09-25 | 5.68 | $5.80 | 29825 |
| 2024-09-24 | 5.65 | $5.80 | 16412 |
| 2024-09-23 | 5.63 | $5.80 | 5000 |
| 2024-09-20 | 5.60 | $5.64 | 9706 |
| 2024-09-19 | 5.58 | $5.64 | 3309 |
| 2024-09-18 | 5.56 | $5.71 | 39736 |
| 2024-09-17 | 5.53 | $5.73 | 3000 |
| 2024-09-16 | 5.49 | $5.73 | 1200 |
| 2024-09-13 | 5.45 | $5.73 | 1800 |
| 2024-09-12 | 5.41 | $5.75 | 14800 |
| 2024-09-11 | 5.35 | $5.56 | 21000 |
| 2024-09-10 | 5.32 | $5.55 | 40306 |
| 2024-09-09 | 5.28 | $5.59 | 10400 |
| 2024-09-06 | 5.23 | $5.55 | 15546 |
| 2024-09-05 | 5.19 | $5.53 | 28009 |
| 2024-09-04 | 5.14 | $5.51 | 26921 |
| 2024-09-03 | 5.09 | $5.34 | 30400 |
| 2024-08-30 | 5.06 | $5.28 | 8432 |
| 2024-08-29 | 5.03 | $5.25 | 3140 |
| 2024-08-28 | 5.00 | $5.18 | 3716 |
| 2024-08-27 | 4.97 | $5.20 | 1100 |
| 2024-08-26 | 4.95 | $5.20 | 8927 |
| 2024-08-23 | 4.92 | $5.07 | 21811 |
| 2024-08-22 | 4.90 | $5.00 | 5900 |
| 2024-08-21 | 4.89 | $5.01 | 4600 |
| 2024-08-20 | 4.87 | $4.94 | 1000 |
| 2024-08-19 | 4.86 | $4.94 | 4100 |
| 2024-08-16 | 4.86 | $4.94 | 2629 |
| 2024-08-15 | 4.85 | $4.85 | 6600 |
| 2024-08-14 | 4.85 | $4.85 | 10202 |
| 2024-08-13 | 4.85 | $4.84 | 8800 |
| 2024-08-12 | 4.85 | $4.82 | 10239 |
| 2024-08-09 | 4.85 | $4.83 | 7000 |
| 2024-08-08 | 4.86 | $4.88 | 6400 |
| 2024-08-07 | 4.85 | $4.88 | 11910 |
| 2024-08-06 | 4.85 | $4.81 | 6801 |
| 2024-08-05 | 4.85 | $4.80 | 3800 |
| 2024-08-02 | 4.86 | $4.80 | 3501 |
| 2024-08-01 | 4.86 | $4.89 | 4400 |
| 2024-07-31 | 4.86 | $4.90 | 1200 |
| 2024-07-30 | 4.85 | $4.90 | 1915 |
| 2024-07-29 | 4.84 | $4.86 | 115 |
| 2024-07-26 | 4.83 | $4.81 | 3600 |
| 2024-07-25 | 4.83 | $4.81 | 4200 |
| 2024-07-24 | 4.82 | $4.88 | 1101 |
| 2024-07-23 | 4.81 | $4.91 | 6100 |
| 2024-07-22 | 4.79 | $4.91 | 10940 |
| 2024-07-19 | 4.78 | $4.85 | 3400 |
| 2024-07-18 | 4.77 | $4.85 | 723 |
| 2024-07-17 | 4.75 | $4.85 | 19200 |
| 2024-07-16 | 4.74 | $4.85 | 7300 |
| 2024-07-15 | 4.73 | $4.87 | — |
| 2024-07-12 | 4.71 | $4.87 | 4009 |
| 2024-07-11 | 4.70 | $4.85 | 17140 |
| 2024-07-10 | 4.68 | $4.75 | — |
| 2024-07-09 | 4.67 | $4.75 | 10550 |
| 2024-07-08 | 4.67 | $4.75 | 2100 |
| 2024-07-05 | 4.66 | $4.61 | 6225 |
| 2024-07-03 | 4.67 | $4.61 | 4062 |
| 2024-07-02 | 4.68 | $4.61 | 2118 |
| 2024-07-01 | 4.69 | $4.63 | 2981 |
| 2024-06-28 | 4.70 | $4.63 | 1013 |
| 2024-06-27 | 4.71 | $4.64 | 2440 |
| 2024-06-26 | 4.71 | $4.64 | 1806 |
| 2024-06-25 | 4.72 | $4.71 | 2352 |
| 2024-06-24 | 4.72 | $4.69 | 1900 |
| 2024-06-21 | 4.73 | $4.69 | 3666 |
| 2024-06-20 | 4.73 | $4.74 | 2700 |
| 2024-06-18 | 4.73 | $4.71 | 4400 |
| 2024-06-17 | 4.73 | $4.71 | 5800 |
| 2024-06-14 | 4.74 | $4.71 | 5149 |
| 2024-06-13 | 4.74 | $4.73 | 2200 |
| 2024-06-12 | 4.74 | $4.73 | 1700 |
| 2024-06-11 | 4.74 | $4.73 | 5300 |
| 2024-06-10 | 4.74 | $4.76 | 3927 |
| 2024-06-07 | 4.74 | $4.72 | 5309 |
| 2024-06-06 | 4.74 | $4.77 | 4700 |
| 2024-06-05 | 4.74 | $4.83 | 15338 |
| 2024-06-04 | 4.73 | $4.78 | 7904 |
| 2024-06-03 | 4.73 | $4.69 | 9400 |
| 2024-05-31 | 4.73 | $4.69 | 28600 |
| 2024-05-30 | 4.74 | $4.69 | 16250 |
| 2024-05-29 | 4.74 | $4.69 | 3900 |
| 2024-05-28 | 4.75 | $4.69 | 6500 |
| 2024-05-24 | 4.75 | $4.75 | 2500 |
| 2024-05-23 | 4.75 | $4.75 | 600 |
| 2024-05-22 | 4.75 | $4.75 | 4434 |
| 2024-05-21 | 4.75 | $4.75 | 15800 |
| 2024-05-20 | 4.75 | $4.76 | 3300 |
| 2024-05-17 | 4.75 | $4.76 | 6100 |
| 2024-05-16 | 4.75 | $4.80 | 6000 |
| 2024-05-15 | 4.75 | $4.80 | 3200 |
| 2024-05-14 | 4.74 | $4.72 | 5900 |
| 2024-05-13 | 4.74 | $4.72 | 2030 |
| 2024-05-10 | 4.74 | $4.73 | 1900 |
| 2024-05-09 | 4.74 | $4.74 | 3608 |
| 2024-05-08 | 4.74 | $4.70 | 17550 |
| 2024-05-07 | 4.74 | $4.70 | 7700 |
| 2024-05-06 | 4.74 | $4.77 | 29200 |
| 2024-05-03 | 4.73 | $4.77 | 9400 |
| 2024-05-02 | 4.73 | $4.77 | 14100 |
| 2024-05-01 | 4.72 | $4.77 | 3600 |
| 2024-04-30 | 4.71 | $4.77 | 7200 |
| 2024-04-29 | 4.71 | $4.79 | 19400 |
| 2024-04-26 | 4.70 | $4.75 | 100 |
| 2024-04-25 | 4.69 | $4.79 | 4950 |
| 2024-04-24 | 4.68 | $4.79 | 6300 |
| 2024-04-23 | 4.67 | $4.79 | 6604 |
| 2024-04-22 | 4.65 | $4.75 | 3140 |
| 2024-04-19 | 4.64 | $4.69 | 13800 |
| 2024-04-18 | 4.64 | $4.59 | 3100 |
| 2024-04-17 | 4.64 | $4.55 | 8902 |
| 2024-04-16 | 4.65 | $4.49 | 33800 |
| 2024-04-15 | 4.66 | $4.55 | 12449 |
| 2024-04-12 | 4.67 | $4.61 | 8200 |
| 2024-04-11 | 4.67 | $4.74 | 5713 |
| 2024-04-10 | 4.66 | $4.69 | 10100 |
| 2024-04-09 | 4.65 | $4.87 | 35311 |
| 2024-04-08 | 4.63 | $4.68 | 2800 |
| 2024-04-05 | 4.62 | $4.74 | 12000 |
| 2024-04-04 | 4.60 | $4.69 | 11436 |
| 2024-04-03 | 4.58 | $4.65 | 10600 |
| 2024-04-02 | 4.57 | $4.65 | 10300 |
| 2024-04-01 | 4.56 | $4.67 | 8600 |
| 2024-03-28 | 4.54 | $4.73 | 22100 |
| 2024-03-27 | 4.51 | $4.41 | 33700 |
| 2024-03-26 | 4.52 | $4.60 | 1600 |
| 2024-03-25 | 4.50 | $4.60 | 21000 |
| 2024-03-22 | 4.49 | $4.60 | 11909 |
| 2024-03-21 | 4.47 | $4.67 | 6100 |
| 2024-03-20 | 4.44 | $4.60 | 12200 |
| 2024-03-19 | 4.43 | $4.48 | 2300 |
| 2024-03-18 | 4.42 | $4.48 | 12036 |
| 2024-03-15 | 4.41 | $4.48 | 92600 |
| 2024-03-14 | 4.41 | $4.48 | 16100 |
| 2024-03-13 | 4.40 | $4.48 | 14400 |
| 2024-03-12 | 4.40 | $4.48 | 21700 |
| 2024-03-11 | 4.39 | $4.54 | 20600 |
| 2024-03-08 | 4.38 | $4.54 | 36923 |
| 2024-03-07 | 4.37 | $4.43 | 27614 |
| 2024-03-06 | 4.38 | $4.29 | 44609 |
| 2024-03-05 | 4.40 | $4.25 | 53107 |
| 2024-03-04 | 4.42 | $4.21 | 20418 |
| 2024-03-01 | 4.45 | $4.26 | 18505 |
| 2024-02-29 | 4.48 | $4.14 | 18400 |
| 2024-02-28 | 4.52 | $4.31 | 11620 |
| 2024-02-27 | 4.55 | $4.40 | 18400 |
| 2024-02-26 | 4.58 | $4.43 | 23800 |
| 2024-02-23 | 4.61 | $4.52 | 5800 |
| 2024-02-22 | 4.63 | $4.52 | 24400 |
| 2024-02-21 | 4.65 | $4.52 | 300 |
| 2024-02-20 | 4.68 | $4.52 | 7919 |
| 2024-02-16 | 4.70 | $4.59 | 1400 |
| 2024-02-15 | 4.73 | $4.59 | 10500 |
| 2024-02-14 | 4.75 | $4.40 | 20901 |
| 2024-02-13 | 4.80 | $4.43 | 6700 |
| 2024-02-12 | 4.85 | $4.71 | 7400 |
| 2024-02-09 | 4.87 | $4.71 | 3008 |
| 2024-02-08 | 4.89 | $4.73 | 3700 |
| 2024-02-07 | 4.92 | $4.73 | 4700 |
| 2024-02-06 | 4.94 | $4.71 | 6737 |
| 2024-02-05 | 4.97 | $4.71 | 3300 |
| 2024-02-02 | 5.00 | $4.76 | 10314 |
| 2024-02-01 | 5.02 | $4.83 | 8300 |
| 2024-01-31 | 5.04 | $4.92 | 4400 |
| 2024-01-30 | 5.05 | $4.92 | 18630 |
| 2024-01-29 | 5.06 | $5.11 | 5100 |
| 2024-01-26 | 5.06 | $5.11 | 10800 |
| 2024-01-25 | 5.05 | $5.11 | 17900 |
| 2024-01-24 | 5.04 | $5.11 | 3700 |
| 2024-01-23 | 5.03 | $5.11 | 4700 |
| 2024-01-22 | 5.02 | $5.15 | 14201 |
| 2024-01-19 | 5.01 | $5.07 | 18047 |
| 2024-01-18 | 5.00 | $4.94 | 5400 |
| 2024-01-17 | 5.00 | $4.94 | 9607 |
| 2024-01-16 | 5.00 | $5.06 | 8626 |
| 2024-01-12 | 4.99 | $5.05 | 2208 |
| 2024-01-11 | 4.98 | $4.99 | 5206 |
| 2024-01-10 | 4.97 | $5.01 | 18800 |
| 2024-01-09 | 4.96 | $5.00 | 18710 |
| 2024-01-08 | 4.95 | $5.05 | 14112 |
| 2024-01-05 | 4.93 | $5.08 | 10501 |
| 2024-01-04 | 4.91 | $5.01 | 5300 |
| 2024-01-03 | 4.89 | $5.01 | 1500 |
| 2024-01-02 | 4.87 | $5.01 | 4400 |
| 2023-12-29 | 4.85 | $5.01 | 4700 |
| 2023-12-28 | 4.82 | $4.98 | 4902 |
| 2023-12-27 | 4.80 | $5.01 | 37610 |
| 2023-12-26 | 4.77 | $5.00 | 500 |
| 2023-12-22 | 4.75 | $4.91 | 10605 |
| 2023-12-21 | 4.72 | $4.77 | 33800 |
| 2023-12-20 | 4.71 | $4.81 | 10900 |
| 2023-12-19 | 4.70 | $4.78 | 6900 |
| 2023-12-18 | 4.69 | $4.78 | 23400 |
| 2023-12-15 | 4.68 | $4.77 | 45200 |
| 2023-12-14 | 4.66 | $4.95 | 5418 |
| 2023-12-13 | 4.63 | $4.73 | 19248 |
| 2023-12-12 | 4.62 | $4.46 | 5140 |
| 2023-12-11 | 4.64 | $4.64 | 11000 |
| 2023-12-08 | 4.64 | $4.62 | 13022 |
| 2023-12-07 | 4.64 | $4.72 | 7915 |
| 2023-12-06 | 4.62 | $4.71 | 19913 |
| 2023-12-05 | 4.62 | $4.71 | 3400 |
| 2023-12-04 | 4.61 | $4.69 | 9511 |
| 2023-12-01 | 4.61 | $4.64 | 40400 |
| 2023-11-30 | 4.61 | $4.58 | 4541 |
| 2023-11-29 | 4.61 | $4.54 | 28700 |
| 2023-11-28 | 4.62 | $4.58 | 23400 |
| 2023-11-27 | 4.63 | $4.66 | 13100 |
| 2023-11-24 | 4.62 | $4.55 | 5600 |
| 2023-11-22 | 4.63 | $4.55 | 6420 |
| 2023-11-21 | 4.63 | $4.62 | 13400 |
| 2023-11-20 | 4.63 | $4.62 | 8750 |
| 2023-11-17 | 4.63 | $4.62 | 6425 |
| 2023-11-16 | 4.62 | $4.62 | 16506 |
| 2023-11-15 | 4.61 | $4.65 | 4100 |
| 2023-11-14 | 4.60 | $4.65 | 47149 |
| 2023-11-13 | 4.59 | $4.44 | 6700 |
| 2023-11-10 | 4.60 | $4.58 | 10300 |
| 2023-11-09 | 4.60 | $4.58 | 16500 |
| 2023-11-08 | 4.60 | $4.58 | 8300 |
| 2023-11-07 | 4.60 | $4.93 | 4500 |
| 2023-11-06 | 4.56 | $4.93 | 48538 |
| 2023-11-03 | 4.53 | $5.22 | 39641 |
| 2023-11-02 | 4.46 | $4.52 | 3100 |
| 2023-11-01 | 4.46 | $4.52 | 37430 |
| 2023-10-31 | 4.46 | $4.38 | 3118 |
| 2023-10-30 | 4.47 | $4.35 | 10600 |
| 2023-10-27 | 4.48 | $4.39 | 42800 |
| 2023-10-26 | 4.50 | $4.39 | 36950 |
| 2023-10-25 | 4.51 | $4.39 | 31100 |
| 2023-10-24 | 4.53 | $4.39 | 34400 |
| 2023-10-23 | 4.56 | $4.39 | 39800 |
| 2023-10-20 | 4.58 | $4.42 | 31000 |
| 2023-10-19 | 4.60 | $4.42 | 38800 |
| 2023-10-18 | 4.63 | $4.42 | 21300 |
| 2023-10-17 | 4.67 | $4.49 | 9800 |
| 2023-10-16 | 4.69 | $4.47 | 34441 |
| 2023-10-13 | 4.73 | $4.79 | 29800 |
| 2023-10-12 | 4.74 | $4.79 | 20800 |
| 2023-10-11 | 4.74 | $4.79 | 10600 |
| 2023-10-10 | 4.75 | $4.79 | 12700 |
| 2023-10-09 | 4.77 | $4.79 | 500 |
| 2023-10-06 | 4.78 | $4.35 | 19208 |
| 2023-10-05 | 4.84 | $4.44 | 5535 |
| 2023-10-04 | 4.89 | $4.37 | 10400 |
| 2023-10-03 | 4.95 | $4.42 | 5130 |
| 2023-10-02 | 5.01 | $4.70 | 17212 |
| 2023-09-29 | 5.04 | $4.79 | 22900 |
| 2023-09-28 | 5.07 | $4.86 | 19100 |
| 2023-09-27 | 5.09 | $4.93 | 17300 |
| 2023-09-26 | 5.11 | $4.92 | 21900 |
| 2023-09-25 | 5.13 | $5.03 | 5200 |
| 2023-09-22 | 5.14 | $5.10 | 4917 |
| 2023-09-21 | 5.15 | $5.11 | 9800 |
| 2023-09-20 | 5.15 | $5.15 | 2054 |
| 2023-09-19 | 5.15 | $5.28 | 800 |
| 2023-09-18 | 5.13 | $5.28 | 8124 |
| 2023-09-15 | 5.11 | $5.27 | 242942 |
| 2023-09-14 | 5.10 | $5.28 | 37339 |
| 2023-09-13 | 5.08 | $5.15 | 33300 |
| 2023-09-12 | 5.07 | $5.03 | 21500 |
| 2023-09-11 | 5.08 | $4.97 | 67500 |
| 2023-09-08 | 5.10 | $4.95 | 20218 |
| 2023-09-07 | 5.12 | $4.92 | 26045 |
| 2023-09-06 | 5.14 | $4.95 | 49824 |
| 2023-09-05 | 5.17 | $5.12 | 22642 |
| 2023-09-01 | 5.17 | $5.21 | 300 |
| 2023-08-31 | 5.17 | $5.24 | 7800 |
| 2023-08-30 | 5.17 | $5.24 | 1605 |
| 2023-08-29 | 5.17 | $5.26 | 600 |
| 2023-08-28 | 5.16 | $5.17 | 435 |
| 2023-08-25 | 5.16 | $5.07 | — |
| 2023-08-24 | 5.18 | $5.07 | 3950 |
| 2023-08-23 | 5.19 | $5.07 | 6117 |
| 2023-08-22 | 5.21 | $4.94 | 101 |
| 2023-08-21 | 5.24 | $4.99 | 1305 |
| 2023-08-18 | 5.27 | $5.18 | 2025 |
| 2023-08-17 | 5.28 | $5.18 | 5300 |
| 2023-08-16 | 5.29 | $5.26 | 5006 |
| 2023-08-15 | 5.30 | $5.30 | 1062 |
| 2023-08-14 | 5.30 | $5.30 | 5000 |
| 2023-08-11 | 5.31 | $5.31 | 1800 |
| 2023-08-10 | 5.31 | $5.32 | 100 |
| 2023-08-09 | 5.31 | $5.31 | 2100 |
| 2023-08-08 | 5.32 | $5.29 | 6637 |
| 2023-08-07 | 5.32 | $5.27 | 581 |
| 2023-08-04 | 5.33 | $5.27 | 500 |
| 2023-08-03 | 5.34 | $5.25 | 10101 |
| 2023-08-02 | 5.36 | $5.27 | 340 |
| 2023-08-01 | 5.37 | $5.27 | 900 |
| 2023-07-31 | 5.38 | $5.26 | 100 |
| 2023-07-28 | 5.39 | $5.26 | 100 |
| 2023-07-27 | 5.41 | $5.30 | 3136 |
| 2023-07-26 | 5.42 | $5.37 | 4400 |
| 2023-07-25 | 5.42 | $5.34 | 2500 |
| 2023-07-24 | 5.43 | $5.47 | 200 |
| 2023-07-21 | 5.42 | $5.42 | 100 |
| 2023-07-20 | 5.42 | $5.42 | 5800 |
| 2023-07-19 | 5.41 | $5.47 | 1001 |
| 2023-07-18 | 5.40 | $5.40 | 5517 |
| 2023-07-17 | 5.40 | $5.46 | 5731 |
| 2023-07-14 | 5.39 | $5.50 | 700 |
| 2023-07-13 | 5.38 | $5.52 | 6600 |
| 2023-07-12 | 5.36 | $5.46 | 22439 |
| 2023-07-11 | 5.35 | $5.32 | 3532 |
| 2023-07-10 | 5.35 | $5.34 | 100 |
| 2023-07-07 | 5.36 | $5.34 | 505 |
| 2023-07-06 | 5.36 | $5.29 | 1400 |
| 2023-07-05 | 5.36 | $5.47 | 100 |
| 2023-07-03 | 5.35 | $5.47 | 100 |
| 2023-06-30 | 5.34 | $5.47 | 1100 |
| 2023-06-29 | 5.33 | $5.39 | 100 |
| 2023-06-28 | 5.32 | $5.39 | 4000 |
| 2023-06-27 | 5.31 | $5.45 | 549 |
| 2023-06-26 | 5.30 | $5.24 | 11530 |
| 2023-06-23 | 5.30 | $5.00 | 1406 |
| 2023-06-22 | 5.33 | $5.10 | 4005 |
| 2023-06-21 | 5.34 | $5.23 | 3100 |
| 2023-06-20 | 5.35 | $5.33 | 500 |
| 2023-06-16 | 5.34 | $5.49 | 501 |
| 2023-06-15 | 5.32 | $5.49 | 2200 |
| 2023-06-14 | 5.30 | $5.41 | 400 |
| 2023-06-13 | 5.28 | $5.44 | 3700 |
| 2023-06-12 | 5.26 | $5.39 | 2501 |
| 2023-06-09 | 5.24 | $5.39 | 100 |
| 2023-06-08 | 5.23 | $5.39 | 100 |
| 2023-06-07 | 5.21 | $5.39 | 1400 |
| 2023-06-06 | 5.18 | $5.30 | 3102 |
| 2023-06-05 | 5.17 | $5.28 | 400 |
| 2023-06-02 | 5.16 | $5.32 | 300 |
| 2023-06-01 | 5.14 | $5.13 | — |
| 2023-05-31 | 5.14 | $5.13 | 5000 |
| 2023-05-30 | 5.14 | $5.12 | 2749 |
| 2023-05-26 | 5.14 | $5.10 | 210 |
| 2023-05-25 | 5.14 | $5.06 | 4103 |
| 2023-05-24 | 5.15 | $5.20 | — |
| 2023-05-23 | 5.14 | $5.20 | 805 |
| 2023-05-22 | 5.14 | $5.15 | — |
| 2023-05-19 | 5.14 | $5.15 | 1749 |
| 2023-05-18 | 5.14 | $5.13 | 2900 |
| 2023-05-17 | 5.15 | $5.17 | 2900 |
| 2023-05-16 | 5.15 | $5.20 | — |
| 2023-05-15 | 5.15 | $5.20 | — |
| 2023-05-12 | 5.15 | $5.20 | 500 |
| 2023-05-11 | 5.16 | $5.10 | — |
| 2023-05-10 | 5.17 | $5.10 | — |
| 2023-05-09 | 5.19 | $5.10 | 235 |
| 2023-05-08 | 5.21 | $5.15 | 835 |
| 2023-05-05 | 5.23 | $5.13 | 4900 |
| 2023-05-04 | 5.25 | $4.94 | 1901 |
| 2023-05-03 | 5.29 | $4.99 | 2847 |
| 2023-05-02 | 5.33 | $5.03 | 1400 |
| 2023-05-01 | 5.37 | $5.22 | 1400 |
| 2023-04-28 | 5.39 | $5.21 | 9900 |
| 2023-04-27 | 5.42 | $5.20 | 2330 |
| 2023-04-26 | 5.45 | $5.28 | 100 |
| 2023-04-25 | 5.47 | $5.26 | 503 |
| 2023-04-24 | 5.49 | $5.28 | 5600 |
| 2023-04-21 | 5.52 | $5.36 | 16346 |
| 2023-04-20 | 5.53 | $5.50 | — |
| 2023-04-19 | 5.54 | $5.50 | 500 |
| 2023-04-18 | 5.54 | $5.53 | — |
| 2023-04-17 | 5.55 | $5.53 | — |
| 2023-04-14 | 5.55 | $5.53 | 1000 |
| 2023-04-13 | 5.56 | $5.58 | 2200 |
| 2023-04-12 | 5.56 | $5.53 | 2028 |
| 2023-04-11 | 5.57 | $5.49 | 500 |
| 2023-04-10 | 5.59 | $5.48 | 1802 |
| 2023-04-06 | 5.61 | $5.50 | 1300 |
| 2023-04-05 | 5.63 | $5.50 | 100 |
| 2023-04-04 | 5.65 | $5.65 | — |
| 2023-04-03 | 5.67 | $5.65 | 2500 |
| 2023-03-31 | 5.69 | $5.61 | 41109 |
| 2023-03-30 | 5.71 | $5.57 | — |
| 2023-03-29 | 5.75 | $5.57 | 149 |
| 2023-03-28 | 5.78 | $5.56 | 2700 |
| 2023-03-27 | 5.83 | $5.48 | — |
| 2023-03-24 | 5.88 | $5.48 | — |
| 2023-03-23 | 5.95 | $5.48 | 1432 |
| 2023-03-22 | 6.02 | $5.61 | 4241 |
| 2023-03-21 | 6.08 | $5.73 | 500 |
| 2023-03-20 | 6.14 | $5.76 | 900 |
| 2023-03-17 | 6.20 | $5.76 | 7300 |
| 2023-03-16 | 6.26 | $5.87 | 124 |
| 2023-03-15 | 6.33 | $5.95 | 237 |
| 2023-03-14 | 6.38 | $6.13 | 1100 |
| 2023-03-13 | 6.43 | $5.95 | 3400 |
| 2023-03-10 | 6.50 | $6.10 | 1400 |
| 2023-03-09 | 6.56 | $6.25 | 100 |
| 2023-03-08 | 6.60 | $6.25 | 800 |
| 2023-03-07 | 6.66 | $6.25 | 300 |
| 2023-03-06 | 6.71 | $6.32 | 1300 |
| 2023-03-03 | 6.76 | $6.50 | 1713 |
| 2023-03-02 | 6.80 | $6.42 | 1150 |
| 2023-03-01 | 6.85 | $6.42 | 12019 |
| 2023-02-28 | 6.91 | $6.70 | 32200 |
| 2023-02-27 | 6.94 | $6.68 | 604 |
| 2023-02-24 | 6.97 | $6.74 | 1500 |
| 2023-02-23 | 7.00 | $6.69 | 8417 |
| 2023-02-22 | 7.04 | $6.88 | 2800 |
| 2023-02-21 | 7.06 | $6.95 | 5026 |
| 2023-02-17 | 7.07 | $7.12 | 23200 |
| 2023-02-16 | 7.06 | $7.08 | 6800 |
| 2023-02-15 | 7.06 | $6.97 | 120 |
| 2023-02-14 | 7.07 | $6.96 | 1100 |
| 2023-02-13 | 7.09 | $7.03 | 526 |
| 2023-02-10 | 7.10 | $7.00 | 3200 |
| 2023-02-09 | 7.11 | $6.97 | 4800 |
| 2023-02-08 | 7.12 | $7.07 | 1800 |
| 2023-02-07 | 7.13 | $7.05 | 6900 |
| 2023-02-06 | 7.13 | $7.06 | 6911 |
| 2023-02-03 | 7.14 | $7.20 | 720 |
| 2023-02-02 | 7.12 | $7.25 | 1325 |
| 2023-02-01 | 7.11 | $7.25 | 1543 |
| 2023-01-31 | 7.09 | $7.14 | 85518 |
| 2023-01-30 | 7.07 | $7.06 | 6430 |
| 2023-01-27 | 7.07 | $7.19 | 2013 |
| 2023-01-26 | 7.04 | $7.14 | 9900 |
| 2023-01-25 | 7.02 | $7.08 | 3046 |
| 2023-01-24 | 7.00 | $6.99 | 1320 |
| 2023-01-23 | 6.99 | $7.01 | 5700 |
| 2023-01-20 | 6.98 | $7.01 | 2710 |
| 2023-01-19 | 6.96 | $7.05 | 500 |
| 2023-01-18 | 6.94 | $7.23 | 1412 |
| 2023-01-17 | 6.89 | $7.23 | 2523 |
| 2023-01-13 | 6.85 | $7.17 | 1500 |
| 2023-01-12 | 6.81 | $7.17 | 3300 |
| 2023-01-11 | 6.77 | $7.12 | 4200 |
| 2023-01-10 | 6.73 | $7.01 | 4300 |
| 2023-01-09 | 6.70 | $6.94 | 2801 |
| 2023-01-06 | 6.68 | $6.79 | 1010 |
| 2023-01-05 | 6.67 | $6.74 | 3200 |
| 2023-01-04 | 6.66 | $6.94 | 3800 |
| 2023-01-03 | 6.64 | $6.65 | 799 |
| 2022-12-30 | 6.64 | $6.65 | 3900 |
| 2022-12-29 | 6.65 | $6.65 | 4302 |
| 2022-12-28 | 6.66 | $6.52 | 794 |
| 2022-12-27 | 6.68 | $6.42 | 496 |
| 2022-12-23 | 6.71 | $6.58 | 7710 |
| 2022-12-22 | 6.73 | $6.53 | 700 |
| 2022-12-21 | 6.76 | $6.63 | 500 |
| 2022-12-20 | 6.78 | $6.51 | 4804 |
| 2022-12-19 | 6.81 | $6.59 | 5110 |
| 2022-12-16 | 6.84 | $6.72 | 2408 |
| 2022-12-15 | 6.85 | $6.88 | 595 |
| 2022-12-14 | 6.85 | $6.83 | 99 |
| 2022-12-13 | 6.86 | $6.83 | — |
| 2022-12-12 | 6.86 | $6.77 | 3349 |
| 2022-12-09 | 6.88 | $6.88 | — |
| 2022-12-08 | 6.88 | $6.82 | 500 |
| 2022-12-07 | 6.89 | $6.81 | 198 |
| 2022-12-06 | 6.90 | $6.82 | 502 |
| 2022-12-05 | 6.92 | $6.79 | 4063 |
| 2022-12-02 | 6.93 | $6.89 | 991 |
| 2022-12-01 | 6.93 | $6.92 | 701 |
| 2022-11-30 | 6.94 | $6.89 | 22010 |
| 2022-11-29 | 6.94 | $6.83 | 500 |
| 2022-11-28 | 6.96 | $6.88 | 4955 |
| 2022-11-25 | 6.97 | $7.03 | 297 |
| 2022-11-23 | 6.96 | $6.91 | 1815 |
| 2022-11-22 | 6.97 | $6.90 | 3171 |
| 2022-11-21 | 6.98 | $6.84 | 1001 |
| 2022-11-18 | 7.00 | $6.91 | 34987 |
| 2022-11-17 | 7.01 | $6.90 | 2210 |
| 2022-11-16 | 7.01 | $7.00 | 222 |
| 2022-11-15 | 7.01 | $7.16 | — |
| 2022-11-14 | 6.99 | $7.16 | — |
| 2022-11-11 | 6.97 | $7.10 | 102 |
| 2022-11-10 | 6.96 | $6.94 | 99 |
| 2022-11-09 | 6.95 | $6.88 | 595 |
| 2022-11-08 | 6.96 | $6.93 | 99 |
| 2022-11-07 | 6.96 | $6.93 | 99 |
| 2022-11-04 | 6.95 | $6.87 | 121 |
| 2022-11-03 | 6.95 | $6.83 | 233 |
| 2022-11-02 | 6.95 | $7.09 | 99 |
| 2022-11-01 | 6.92 | $7.03 | 297 |
| 2022-10-31 | 6.90 | $7.08 | 423 |
| 2022-10-28 | 6.88 | $7.10 | 200 |
| 2022-10-27 | 6.85 | $7.27 | 10104 |
| 2022-10-26 | 6.81 | $7.16 | 3926 |
| 2022-10-25 | 6.78 | $6.89 | 99 |
| 2022-10-24 | 6.77 | $6.83 | 100 |
| 2022-10-21 | 6.76 | $6.82 | 220 |
| 2022-10-20 | 6.76 | $6.73 | 3600 |
| 2022-10-19 | 6.78 | $6.67 | 5605 |
| 2022-10-18 | 6.80 | $6.90 | 200 |
| 2022-10-17 | 6.81 | $6.96 | 1591 |
| 2022-10-14 | 6.81 | $6.70 | 496 |
| 2022-10-13 | 6.85 | $6.87 | 1142 |
| 2022-10-12 | 6.88 | $6.63 | 99 |
| 2022-10-11 | 6.94 | $6.57 | 694 |
| 2022-10-10 | 7.01 | $6.10 | 1190 |
| 2022-10-07 | 7.13 | $6.66 | 198 |
| 2022-10-06 | 7.21 | $6.74 | 2478 |
| 2022-10-05 | 7.29 | $6.84 | 3100 |
| 2022-10-04 | 7.37 | $7.24 | 100 |
| 2022-10-03 | 7.41 | $7.12 | 2279 |
| 2022-09-30 | 7.47 | $6.87 | 1633 |
| 2022-09-29 | 7.57 | $6.79 | 16400 |
| 2022-09-28 | 7.68 | $6.94 | 396 |
| 2022-09-27 | 7.78 | $6.93 | 15334 |
| 2022-09-26 | 7.89 | $7.12 | 13577 |
| 2022-09-23 | 7.99 | $7.11 | 1288 |
| 2022-09-22 | 8.11 | $7.43 | 921 |
| 2022-09-21 | 8.19 | $7.97 | 7086 |
| 2022-09-20 | 8.23 | $7.90 | 625 |
| 2022-09-19 | 8.28 | $8.02 | 2279 |
| 2022-09-16 | 8.33 | $8.04 | 595 |
| 2022-09-15 | 8.38 | $7.97 | 400 |
| 2022-09-14 | 8.44 | $8.07 | 1387 |
| 2022-09-13 | 8.50 | $8.17 | 1993 |
| 2022-09-12 | 8.55 | $8.50 | 225 |
| 2022-09-09 | 8.58 | $8.34 | — |
| 2022-09-08 | 8.64 | $8.26 | 224 |
| 2022-09-07 | 8.70 | $8.23 | 211 |
| 2022-09-06 | 8.77 | $8.17 | 500 |
| 2022-09-02 | 8.85 | $8.58 | — |
| 2022-09-01 | 8.90 | $8.58 | 347 |
| 2022-08-31 | 8.95 | $8.58 | 223 |
| 2022-08-30 | 9.00 | $8.50 | 112 |
| 2022-08-29 | 9.06 | $8.64 | 694 |
| 2022-08-26 | 9.10 | $8.60 | 3924 |
| 2022-08-25 | 9.16 | $8.85 | 100 |
| 2022-08-24 | 9.19 | $8.83 | 161 |
| 2022-08-23 | 9.22 | $8.83 | 130 |
| 2022-08-22 | 9.26 | $8.75 | 496 |
| 2022-08-19 | 9.30 | $9.33 | 114 |
| 2022-08-18 | 9.29 | $9.33 | 99 |
| 2022-08-17 | 9.27 | $9.33 | 99 |
| 2022-08-16 | 9.25 | $9.25 | 396 |
| 2022-08-15 | 9.24 | $9.89 | 99 |
| 2022-08-12 | 9.16 | $9.80 | 198 |
| 2022-08-11 | 9.08 | $9.32 | 1009 |
| 2022-08-10 | 9.05 | $9.35 | 1487 |
| 2022-08-09 | 9.01 | $9.13 | 102 |
| 2022-08-08 | 8.99 | $9.14 | 1700 |
| 2022-08-05 | 8.96 | $9.04 | 99 |
| 2022-08-04 | 8.95 | $9.04 | 99 |
| 2022-08-03 | 8.93 | $9.04 | 99 |
| 2022-08-02 | 8.91 | $9.00 | 99 |
| 2022-08-01 | 8.89 | $9.04 | 446 |
| 2022-07-29 | 8.88 | $9.04 | 619 |
| 2022-07-28 | 8.86 | $9.04 | 706 |
| 2022-07-27 | 8.84 | $9.04 | 793 |
| 2022-07-26 | 8.82 | $8.96 | 1400 |
| 2022-07-25 | 8.82 | $8.99 | 396 |
| 2022-07-22 | 8.81 | $8.98 | 201 |
| 2022-07-21 | 8.80 | $8.82 | — |
| 2022-07-20 | 8.82 | $8.82 | — |
| 2022-07-19 | 8.83 | $8.82 | — |
| 2022-07-18 | 8.85 | $8.74 | 2007 |
| 2022-07-15 | 8.88 | $8.66 | 615 |
| 2022-07-14 | 8.92 | $8.47 | 100 |
| 2022-07-13 | 8.98 | $8.64 | 200 |
| 2022-07-12 | 9.03 | $8.73 | — |
| 2022-07-11 | 9.08 | $8.65 | 102 |
| 2022-07-08 | 9.15 | $8.87 | — |
| 2022-07-07 | 9.20 | $8.87 | — |
| 2022-07-06 | 9.26 | $8.65 | 297 |
| 2022-07-05 | 9.35 | $8.75 | 1735 |
| 2022-07-01 | 9.44 | $9.25 | — |
| 2022-06-30 | 9.48 | $9.17 | 115 |
| 2022-06-29 | 9.54 | $9.38 | — |
| 2022-06-28 | 9.59 | $9.30 | 600 |
| 2022-06-27 | 9.64 | $9.34 | 8400 |
| 2022-06-24 | 9.70 | $9.20 | — |
| 2022-06-23 | 9.77 | $9.12 | 302 |
| 2022-06-22 | 9.85 | $9.58 | — |
| 2022-06-21 | 9.89 | $9.49 | 1288 |
| 2022-06-17 | 9.94 | $9.24 | 42217 |
| 2022-06-16 | 10.02 | $9.16 | 297 |
| 2022-06-15 | 10.11 | $9.60 | 1600 |
| 2022-06-14 | 10.15 | $9.50 | 700 |
| 2022-06-13 | 10.21 | $9.52 | 2874 |
| 2022-06-10 | 10.26 | $10.52 | — |
| 2022-06-09 | 10.21 | $10.52 | — |
| 2022-06-08 | 10.15 | $10.43 | 5200 |
| 2022-06-07 | 10.10 | $10.40 | 2783 |
| 2022-06-06 | 10.05 | $10.35 | 1028 |
| 2022-06-03 | 10.00 | $10.49 | — |
| 2022-06-02 | 9.93 | $10.40 | 200 |
| 2022-06-01 | 9.87 | $10.39 | 140 |
| 2022-05-31 | 9.81 | $10.27 | 13988 |
| 2022-05-27 | 9.76 | $10.07 | — |
| 2022-05-26 | 9.72 | $10.07 | — |
| 2022-05-25 | 9.69 | $9.98 | 2400 |
| 2022-05-24 | 9.67 | $9.89 | 1241 |
| 2022-05-23 | 9.66 | $9.84 | — |
| 2022-05-20 | 9.66 | $9.84 | — |
| 2022-05-19 | 9.66 | $9.75 | 545 |
| 2022-05-18 | 9.68 | $9.65 | 4802 |
| 2022-05-17 | 9.71 | $9.66 | 1408 |
| 2022-05-16 | 9.75 | $9.60 | 297 |
| 2022-05-13 | 9.80 | $9.12 | — |
| 2022-05-12 | 9.90 | $9.05 | 793 |
| 2022-05-11 | 10.01 | $9.61 | — |
| 2022-05-10 | 10.08 | $9.61 | — |
| 2022-05-09 | 10.15 | $9.52 | 100 |
| 2022-05-06 | 10.23 | $9.53 | 1586 |
| 2022-05-05 | 10.32 | $9.68 | 10029 |
| 2022-05-04 | 10.40 | $9.94 | 6937 |
| 2022-05-03 | 10.45 | $9.77 | 11605 |
| 2022-05-02 | 10.52 | $10.12 | 100 |
| 2022-04-29 | 10.57 | $10.26 | 2973 |
| 2022-04-28 | 10.60 | $10.21 | 313 |
| 2022-04-27 | 10.63 | $10.61 | — |
| 2022-04-26 | 10.63 | $10.61 | — |
| 2022-04-25 | 10.63 | $10.61 | — |
| 2022-04-22 | 10.63 | $10.51 | 793 |
| 2022-04-21 | 10.64 | $10.88 | 1288 |
| 2022-04-20 | 10.61 | $10.96 | 1788 |
| 2022-04-19 | 10.57 | $10.71 | 412 |
| 2022-04-18 | 10.55 | $10.62 | 28030 |
| 2022-04-14 | 10.55 | $10.74 | 892 |
| 2022-04-13 | 10.53 | $10.52 | 1487 |
| 2022-04-12 | 10.52 | $10.57 | — |
| 2022-04-11 | 10.52 | $10.47 | 600 |
| 2022-04-08 | 10.52 | $10.58 | 3700 |
| 2022-04-07 | 10.51 | $10.45 | 297 |
| 2022-04-06 | 10.51 | $10.60 | — |
| 2022-04-05 | 10.49 | $10.50 | 201 |
| 2022-04-04 | 10.49 | $10.46 | 396 |
| 2022-04-01 | 10.49 | $10.45 | 602 |
| 2022-03-31 | 10.48 | $10.53 | 297 |
| 2022-03-30 | 10.47 | $10.59 | 427 |
| 2022-03-29 | 10.45 | $10.60 | — |
| 2022-03-28 | 10.43 | $10.50 | 99 |
| 2022-03-25 | 10.42 | $10.57 | 302 |
| 2022-03-24 | 10.40 | $10.44 | 300 |
| 2022-03-23 | 10.39 | $10.59 | 5358 |
| 2022-03-22 | 10.36 | $10.65 | 707 |
| 2022-03-21 | 10.33 | $10.45 | 2874 |
| 2022-03-18 | 10.32 | $10.49 | 1221 |
| 2022-03-17 | 10.30 | $10.51 | 400 |
| 2022-03-16 | 10.28 | $10.28 | — |
| 2022-03-15 | 10.28 | $10.19 | 2081 |
| 2022-03-14 | 10.28 | $10.11 | 4266 |
| 2022-03-11 | 10.30 | $10.45 | 6838 |
| 2022-03-10 | 10.28 | $10.34 | 430 |
| 2022-03-09 | 10.26 | $10.31 | 3425 |
| 2022-03-08 | 10.25 | $10.24 | 100 |
| 2022-03-07 | 10.25 | $10.45 | 19852 |
| 2022-03-04 | 10.22 | $10.12 | 8002 |
| 2022-03-03 | 10.22 | $10.29 | — |
| 2022-03-02 | 10.20 | $10.29 | — |
| 2022-03-01 | 10.17 | $10.29 | — |
| 2022-02-28 | 10.15 | $10.29 | — |
| 2022-02-25 | 10.11 | $10.29 | — |
| 2022-02-24 | 10.08 | $10.20 | 13100 |
| 2022-02-23 | 10.05 | $10.24 | 7516 |
| 2022-02-22 | 10.01 | $10.35 | 13478 |
| 2022-02-18 | 9.96 | $10.26 | 201 |
| 2022-02-17 | 9.91 | $10.32 | 2000 |
| 2022-02-16 | 9.85 | $10.26 | 1189 |
| 2022-02-15 | 9.80 | $10.09 | 400 |
| 2022-02-14 | 9.75 | $9.94 | 200 |
| 2022-02-11 | 9.72 | $10.14 | 702 |
| 2022-02-10 | 9.67 | $10.09 | 1638 |
| 2022-02-09 | 9.62 | $9.89 | 1090 |
| 2022-02-08 | 9.59 | $9.92 | — |
| 2022-02-07 | 9.56 | $9.83 | 694 |
| 2022-02-04 | 9.53 | $9.58 | 1000 |
| 2022-02-03 | 9.52 | $9.59 | 506 |
| 2022-02-02 | 9.51 | $9.62 | 132 |
| 2022-02-01 | 9.50 | $9.67 | — |
| 2022-01-31 | 9.48 | $9.58 | 4832 |
| 2022-01-28 | 9.47 | $9.35 | 6145 |
| 2022-01-27 | 9.48 | $9.46 | 1706 |
| 2022-01-26 | 9.48 | $9.56 | 1090 |
| 2022-01-25 | 9.46 | $9.35 | — |
| 2022-01-24 | 9.46 | $9.27 | 300 |
| 2022-01-21 | 9.47 | $9.41 | 300 |
| 2022-01-20 | 9.47 | $9.57 | 2602 |
| 2022-01-19 | 9.44 | $9.66 | 222 |
| 2022-01-18 | 9.41 | $9.57 | 6005 |
| 2022-01-14 | 9.37 | $9.51 | 1600 |
| 2022-01-13 | 9.34 | $9.63 | 1822 |
| 2022-01-12 | 9.29 | $9.56 | 198 |
| 2022-01-11 | 9.25 | $9.58 | 1000 |
| 2022-01-10 | 9.19 | $9.48 | 7006 |
| 2022-01-07 | 9.15 | $9.49 | 1102 |
| 2022-01-06 | 9.11 | $9.35 | 1090 |
| 2022-01-05 | 9.08 | $9.43 | 2283 |
| 2022-01-04 | 9.04 | $9.50 | 6512 |
| 2022-01-03 | 8.98 | $8.73 | 396 |
| 2021-12-31 | 9.01 | $9.47 | 5735 |
| 2021-12-30 | 8.96 | $9.43 | 7203 |
| 2021-12-29 | 8.90 | $9.35 | 8515 |
| 2021-12-28 | 8.86 | $8.62 | 550 |
| 2021-12-27 | 8.88 | $9.10 | 300 |
| 2021-12-23 | 8.86 | $9.00 | 100 |
| 2021-12-22 | 8.86 | $8.90 | 415 |
| 2021-12-21 | 8.87 | $8.90 | 506 |
| 2021-12-20 | 8.88 | $8.62 | 1505 |
| 2021-12-17 | 8.93 | $8.77 | 1306 |
| 2021-12-16 | 8.96 | $8.68 | 606 |
| 2021-12-15 | 9.01 | $8.53 | 584 |
| 2021-12-14 | 9.09 | $8.58 | 330 |
| 2021-12-13 | 9.17 | $8.70 | 13632 |
| 2021-12-10 | 9.24 | $8.76 | 6157 |
| 2021-12-09 | 9.30 | $10.57 | 4065 |
| 2021-12-08 | 9.19 | $8.91 | 265 |
| 2021-12-07 | 9.25 | $8.90 | 6061 |
| 2021-12-06 | 9.30 | $8.86 | 5575 |
| 2021-12-03 | 9.36 | $8.63 | 1464 |
| 2021-12-02 | 9.45 | $8.74 | 1181 |
| 2021-12-01 | 9.54 | $8.83 | 11130 |
| 2021-11-30 | 9.61 | $8.70 | 16024 |
| 2021-11-29 | 9.71 | $9.06 | 3690 |
| 2021-11-26 | 9.77 | $9.06 | 4376 |
| 2021-11-24 | 9.83 | $11.04 | 2496 |
| 2021-11-23 | 9.70 | $9.31 | 1002 |
| 2021-11-22 | 9.73 | $9.21 | 880 |
| 2021-11-19 | 9.78 | $9.31 | 1300 |
| 2021-11-18 | 9.82 | $11.09 | 1712 |
| 2021-11-17 | 9.69 | $9.35 | 7932 |
| 2021-11-16 | 9.74 | $11.26 | 1320 |
| 2021-11-15 | 9.60 | $9.50 | 1404 |
| 2021-11-12 | 9.62 | $9.46 | 1000 |
| 2021-11-11 | 9.66 | $9.42 | 1650 |
| 2021-11-10 | 9.69 | $9.53 | 4559 |
| 2021-11-09 | 9.72 | $9.69 | 4550 |
| 2021-11-08 | 9.73 | $9.57 | 1741 |
| 2021-11-05 | 9.74 | $9.71 | 3520 |
| 2021-11-04 | 9.74 | $9.62 | 1850 |
| 2021-11-03 | 9.75 | $9.51 | 2325 |
| 2021-11-02 | 9.76 | $9.41 | 1803 |
| 2021-11-01 | 9.79 | $9.47 | 2146 |
| 2021-10-29 | 9.81 | $9.48 | 731 |
| 2021-10-28 | 9.83 | $9.56 | 1300 |
| 2021-10-27 | 9.84 | $9.56 | 14562 |
| 2021-10-26 | 9.85 | $9.58 | 1032 |
| 2021-10-25 | 9.85 | $9.58 | 20201 |
| 2021-10-22 | 9.85 | $11.37 | 928 |
| 2021-10-21 | 9.68 | $9.59 | 2564 |
| 2021-10-20 | 9.68 | $11.18 | — |
| 2021-10-19 | 9.52 | $11.18 | — |
| 2021-10-18 | 9.34 | $9.43 | 8625 |
| 2021-10-15 | 9.33 | $9.45 | 1193 |
| 2021-10-14 | 9.32 | $9.54 | 253 |
| 2021-10-13 | 9.30 | $9.50 | 220 |
| 2021-10-12 | 9.27 | $9.43 | 669 |
| 2021-10-11 | 9.26 | $8.38 | 480 |
| 2021-10-08 | 9.34 | $9.36 | 169 |
| 2021-10-07 | 9.33 | $9.28 | 5950 |
| 2021-10-06 | 9.33 | $9.11 | 1626 |
| 2021-10-05 | 9.34 | $9.10 | 2117 |
| 2021-10-04 | 9.35 | $10.71 | — |
| 2021-10-01 | 9.21 | $9.03 | 25620 |
| 2021-09-30 | 9.22 | $9.03 | 6150 |
| 2021-09-29 | 9.23 | $8.97 | 6480 |
| 2021-09-28 | 9.25 | $8.91 | 24975 |
| 2021-09-27 | 9.28 | $9.32 | 13208 |
| 2021-09-24 | 9.27 | $11.05 | — |
| 2021-09-23 | 9.08 | $9.32 | 2920 |
| 2021-09-22 | 9.06 | $9.16 | 1730 |
| 2021-09-21 | 9.06 | $9.00 | 2050 |
| 2021-09-20 | 9.07 | $8.87 | 4091 |
| 2021-09-17 | 9.09 | $9.10 | 42034 |
| 2021-09-16 | 9.09 | $9.09 | 192 |
| 2021-09-15 | 9.10 | $9.07 | 1076 |
| 2021-09-14 | 9.10 | $9.03 | 1120 |
| 2021-09-13 | 9.11 | $9.02 | 4419 |
| 2021-09-10 | 9.12 | $8.96 | 2173 |
| 2021-09-09 | 9.15 | $9.12 | 2000 |
| 2021-09-08 | 9.15 | $9.02 | 2800 |
| 2021-09-07 | 9.17 | $8.98 | 7145 |
| 2021-09-03 | 9.20 | $9.18 | 3020 |
| 2021-09-02 | 9.20 | $9.17 | 1005 |
| 2021-09-01 | 9.21 | $9.18 | 7026 |
| 2021-08-31 | 9.21 | $9.20 | 3088 |
| 2021-08-30 | 9.22 | $9.14 | 1501 |
| 2021-08-27 | 9.24 | $9.27 | 1500 |
| 2021-08-26 | 9.25 | $9.17 | 845 |
| 2021-08-25 | 9.26 | $9.26 | 3110 |
| 2021-08-24 | 9.28 | $9.22 | 4776 |
| 2021-08-23 | 9.29 | $9.15 | 4131 |
| 2021-08-20 | 9.32 | $9.01 | 4365 |
| 2021-08-19 | 9.37 | $8.94 | 6100 |
| 2021-08-18 | 9.42 | $9.25 | 901 |
| 2021-08-17 | 9.45 | $9.20 | 3902 |
| 2021-08-16 | 9.48 | $9.33 | 830 |
| 2021-08-13 | 9.50 | $9.46 | 400 |
| 2021-08-12 | 9.50 | $9.43 | 1291 |
| 2021-08-11 | 9.51 | $9.44 | 5100 |
| 2021-08-10 | 9.53 | $9.32 | 11107 |
| 2021-08-09 | 9.56 | $9.30 | 4600 |
| 2021-08-06 | 9.59 | $9.25 | 1445 |
| 2021-08-05 | 9.62 | $9.27 | 1585 |
| 2021-08-04 | 9.66 | $9.22 | 880 |
| 2021-08-03 | 9.70 | $9.25 | 3165 |
| 2021-08-02 | 9.74 | $11.22 | — |
| 2021-07-30 | 9.58 | $9.46 | 2510 |
| 2021-07-29 | 9.59 | $9.38 | 3305 |
| 2021-07-28 | 9.60 | $9.42 | 1399 |
| 2021-07-27 | 9.61 | $9.37 | 300 |
| 2021-07-26 | 9.63 | $11.11 | — |
| 2021-07-23 | 9.46 | $9.37 | 3002 |
| 2021-07-22 | 9.47 | $9.26 | 2412 |
| 2021-07-21 | 9.48 | $9.45 | 11700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.92
2026-02-03
Close Price
$6.48
Vol: 23922
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.21
Average
6.45
Maximum
10.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-03 | 6.92 | $6.48 | 23922 |
| 2026-02-02 | 6.96 | $6.89 | 800 |
| 2026-01-30 | 6.93 | $6.89 | — |
| 2026-01-29 | 6.89 | $6.89 | 100 |
| 2026-01-28 | 6.84 | $6.89 | 3907 |
| 2026-01-27 | 6.77 | $6.99 | 10100 |
| 2026-01-26 | 6.68 | $7.10 | 27900 |
| 2026-01-23 | 6.54 | $7.10 | 27900 |
| 2026-01-22 | 6.38 | $6.76 | 3912 |
| 2026-01-21 | 6.26 | $6.30 | 375 |
| 2026-01-20 | 6.22 | $6.30 | 6500 |
| 2026-01-16 | 6.17 | $6.41 | 16705 |
| 2026-01-15 | 6.08 | $6.35 | 5941 |
| 2026-01-14 | 6.00 | $6.22 | 19900 |
| 2026-01-13 | 5.92 | $5.53 | 7800 |
| 2026-01-12 | 5.98 | $5.79 | 23600 |
| 2026-01-09 | 6.00 | $5.71 | 100 |
| 2026-01-08 | 6.03 | $5.71 | 13400 |
| 2026-01-07 | 6.06 | $5.82 | 90 |
| 2026-01-06 | 6.07 | $5.82 | — |
| 2026-01-05 | 6.09 | $5.82 | 16700 |
| 2026-01-02 | 6.10 | $5.90 | 5626 |
| 2025-12-31 | 6.10 | $6.03 | 4800 |
| 2025-12-30 | 6.07 | $6.03 | 4800 |
| 2025-12-29 | 6.03 | $6.03 | 14200 |
| 2025-12-26 | 5.98 | $6.11 | 281 |
| 2025-12-24 | 5.90 | $6.11 | 12835 |
| 2025-12-23 | 5.81 | $6.06 | 8525 |
| 2025-12-22 | 5.71 | $5.93 | 8215 |
| 2025-12-19 | 5.62 | $5.81 | 200 |
| 2025-12-18 | 5.54 | $5.81 | 6810 |
| 2025-12-17 | 5.45 | $5.75 | 200 |
| 2025-12-16 | 5.35 | $5.75 | 44100 |
| 2025-12-15 | 5.23 | $5.45 | 7600 |
| 2025-12-12 | 5.16 | $5.38 | 128200 |
| 2025-12-11 | 5.09 | $5.29 | 27826 |
| 2025-12-10 | 5.03 | $5.15 | 22144 |
| 2025-12-09 | 4.98 | $5.12 | 13001 |
| 2025-12-08 | 4.93 | $5.16 | 51000 |
| 2025-12-05 | 4.87 | $5.17 | 51414 |
| 2025-12-04 | 4.79 | $5.06 | 35832 |
| 2025-12-03 | 4.73 | $4.88 | 300 |
| 2025-12-02 | 4.68 | $4.88 | 15500 |
| 2025-12-01 | 4.64 | $4.72 | 10717 |
| 2025-11-28 | 4.62 | $4.61 | 8100 |
| 2025-11-26 | 4.61 | $4.61 | 8100 |
| 2025-11-25 | 4.61 | $4.61 | — |
| 2025-11-24 | 4.61 | $4.61 | 79527 |
| 2025-11-21 | 4.60 | $4.56 | 101 |
| 2025-11-20 | 4.61 | $4.56 | 30342 |
| 2025-11-19 | 4.61 | $4.50 | 12906 |
| 2025-11-18 | 4.63 | $4.53 | 36543 |
| 2025-11-17 | 4.65 | $4.48 | 70300 |
| 2025-11-14 | 4.68 | $4.91 | 250 |
| 2025-11-13 | 4.62 | $4.91 | 250 |
| 2025-11-12 | 4.56 | $4.91 | 30815 |
| 2025-11-11 | 4.48 | $4.86 | 29603 |
| 2025-11-10 | 4.40 | $4.80 | 68723 |
| 2025-11-07 | 4.32 | $4.61 | 155518 |
| 2025-11-06 | 4.27 | $4.39 | 121600 |
| 2025-11-05 | 4.25 | $4.25 | 10600 |
| 2025-11-04 | 4.27 | $4.25 | 54631 |
| 2025-11-03 | 4.29 | $4.31 | 45400 |
| 2025-10-31 | 4.30 | $4.40 | 600 |
| 2025-10-30 | 4.29 | $4.40 | 600 |
| 2025-10-29 | 4.28 | $4.40 | 13200 |
| 2025-10-28 | 4.27 | $4.40 | 56011 |
| 2025-10-27 | 4.26 | $4.48 | 10531 |
| 2025-10-24 | 4.24 | $4.41 | 65629 |
| 2025-10-23 | 4.22 | $4.35 | — |
| 2025-10-22 | 4.22 | $4.35 | 1600 |
| 2025-10-21 | 4.21 | $4.28 | — |
| 2025-10-20 | 4.23 | $4.28 | 18700 |
| 2025-10-17 | 4.24 | $4.31 | 25300 |
| 2025-10-16 | 4.26 | $4.35 | — |
| 2025-10-15 | 4.26 | $4.35 | — |
| 2025-10-14 | 4.28 | $4.35 | 34300 |
| 2025-10-13 | 4.29 | $4.25 | 300 |
| 2025-10-10 | 4.33 | $4.30 | 8103 |
| 2025-10-09 | 4.37 | $4.35 | 7400 |
| 2025-10-08 | 4.40 | $4.50 | — |
| 2025-10-07 | 4.41 | $4.50 | — |
| 2025-10-06 | 4.43 | $4.50 | 19700 |
| 2025-10-03 | 4.44 | $4.40 | — |
| 2025-10-02 | 4.49 | $4.40 | 13900 |
| 2025-10-01 | 4.54 | $4.49 | 14245 |
| 2025-09-30 | 4.58 | $4.37 | — |
| 2025-09-29 | 4.65 | $4.37 | 10400 |
| 2025-09-26 | 4.74 | $4.33 | 17411 |
| 2025-09-25 | 4.86 | $4.36 | 25537 |
| 2025-09-24 | 4.98 | $4.48 | 23701 |
| 2025-09-23 | 5.10 | $4.93 | — |
| 2025-09-22 | 5.15 | $4.93 | 25915 |
| 2025-09-19 | 5.21 | $5.11 | — |
| 2025-09-18 | 5.23 | $5.11 | 1303 |
| 2025-09-17 | 5.26 | $5.17 | — |
| 2025-09-16 | 5.28 | $5.17 | 46400 |
| 2025-09-15 | 5.31 | $5.20 | 47335 |
| 2025-09-12 | 5.34 | $5.45 | — |
| 2025-09-11 | 5.31 | $5.45 | 14800 |
| 2025-09-10 | 5.28 | $5.39 | — |
| 2025-09-09 | 5.26 | $5.39 | 45400 |
| 2025-09-08 | 5.24 | $5.31 | 2630 |
| 2025-09-05 | 5.23 | $5.35 | 9800 |
| 2025-09-04 | 5.21 | $5.25 | — |
| 2025-09-03 | 5.21 | $5.25 | — |
| 2025-09-02 | 5.21 | $5.25 | 73 |
| 2025-08-29 | 5.21 | $5.25 | 15400 |
| 2025-08-28 | 5.21 | $5.29 | 1800 |
| 2025-08-27 | 5.21 | $5.21 | — |
| 2025-08-26 | 5.22 | $5.21 | — |
| 2025-08-25 | 5.23 | $5.21 | 2903 |
| 2025-08-22 | 5.24 | $5.26 | 5300 |
| 2025-08-21 | 5.25 | $5.26 | 900 |
| 2025-08-20 | 5.26 | $5.26 | 900 |
| 2025-08-19 | 5.26 | $5.26 | 900 |
| 2025-08-18 | 5.28 | $5.26 | — |
| 2025-08-15 | 5.29 | $5.26 | — |
| 2025-08-14 | 5.30 | $5.26 | 4235 |
| 2025-08-13 | 5.32 | $5.18 | — |
| 2025-08-12 | 5.36 | $5.18 | — |
| 2025-08-11 | 5.41 | $5.18 | 3600 |
| 2025-08-08 | 5.46 | $5.36 | — |
| 2025-08-07 | 5.49 | $5.36 | — |
| 2025-08-06 | 5.51 | $5.36 | — |
| 2025-08-05 | 5.55 | $5.36 | 5323 |
| 2025-08-04 | 5.58 | $5.42 | 505 |
| 2025-08-01 | 5.62 | $5.55 | — |
| 2025-07-31 | 5.62 | $5.55 | — |
| 2025-07-30 | 5.63 | $5.55 | 21600 |
| 2025-07-29 | 5.65 | $5.55 | — |
| 2025-07-28 | 5.66 | $5.55 | 5240 |
| 2025-07-25 | 5.67 | $5.66 | — |
| 2025-07-24 | 5.67 | $5.66 | 3420 |
| 2025-07-23 | 5.66 | $5.63 | — |
| 2025-07-22 | 5.65 | $5.63 | — |
| 2025-07-21 | 5.65 | $5.63 | 10025 |
| 2025-07-18 | 5.64 | $5.60 | — |
| 2025-07-17 | 5.64 | $5.60 | — |
| 2025-07-16 | 5.63 | $5.60 | — |
| 2025-07-15 | 5.63 | $5.60 | 4600 |
| 2025-07-14 | 5.62 | $5.59 | 12400 |
| 2025-07-11 | 5.61 | $5.55 | 6900 |
| 2025-07-10 | 5.61 | $5.57 | 4700 |
| 2025-07-09 | 5.61 | $5.50 | 7400 |
| 2025-07-08 | 5.62 | $5.56 | 5720 |
| 2025-07-07 | 5.62 | $5.59 | 30931 |
| 2025-07-03 | 5.61 | $5.58 | — |
| 2025-07-02 | 5.60 | $5.58 | 7731 |
| 2025-07-01 | 5.59 | $5.60 | — |
| 2025-06-30 | 5.57 | $5.60 | — |
| 2025-06-27 | 5.54 | $5.60 | 8534 |
| 2025-06-26 | 5.51 | $5.53 | — |
| 2025-06-25 | 5.50 | $5.53 | — |
| 2025-06-24 | 5.47 | $5.53 | — |
| 2025-06-23 | 5.45 | $5.53 | — |
| 2025-06-20 | 5.42 | $5.53 | — |
| 2025-06-18 | 5.38 | $5.53 | — |
| 2025-06-17 | 5.33 | $5.53 | 1300 |
| 2025-06-16 | 5.28 | $5.55 | — |
| 2025-06-13 | 5.22 | $5.55 | 3800 |
| 2025-06-12 | 5.14 | $5.53 | 3732 |
| 2025-06-11 | 5.06 | $5.48 | 1532 |
| 2025-06-10 | 4.97 | $4.94 | — |
| 2025-06-09 | 4.99 | $4.94 | — |
| 2025-06-06 | 5.01 | $4.94 | — |
| 2025-06-05 | 5.03 | $4.94 | — |
| 2025-06-04 | 5.05 | $4.94 | — |
| 2025-06-03 | 5.08 | $4.94 | 1024 |
| 2025-06-02 | 5.11 | $5.26 | 17000 |
| 2025-05-30 | 5.08 | $5.05 | — |
| 2025-05-29 | 5.09 | $5.05 | — |
| 2025-05-28 | 5.11 | $5.05 | — |
| 2025-05-27 | 5.12 | $5.05 | — |
| 2025-05-23 | 5.14 | $5.05 | — |
| 2025-05-22 | 5.16 | $5.05 | 3200 |
| 2025-05-21 | 5.18 | $5.10 | 3708 |
| 2025-05-20 | 5.20 | $5.18 | 4429 |
| 2025-05-19 | 5.20 | $5.06 | 7102 |
| 2025-05-16 | 5.23 | $5.19 | 3531 |
| 2025-05-15 | 5.23 | $5.18 | 34140 |
| 2025-05-14 | 5.24 | $5.26 | — |
| 2025-05-13 | 5.23 | $5.26 | 12500 |
| 2025-05-12 | 5.22 | $5.20 | 6539 |
| 2025-05-09 | 5.22 | $5.13 | 8400 |
| 2025-05-08 | 5.24 | $5.33 | — |
| 2025-05-07 | 5.21 | $5.33 | 8400 |
| 2025-05-06 | 5.18 | $5.28 | — |
| 2025-05-05 | 5.16 | $5.28 | 7800 |
| 2025-05-02 | 5.13 | $5.35 | 1700 |
| 2025-05-01 | 5.08 | $5.21 | — |
| 2025-04-30 | 5.06 | $5.21 | 1700 |
| 2025-04-29 | 5.03 | $5.16 | — |
| 2025-04-28 | 5.01 | $5.16 | — |
| 2025-04-25 | 4.98 | $5.16 | — |
| 2025-04-24 | 4.96 | $5.16 | — |
| 2025-04-23 | 4.92 | $5.16 | 2118 |
| 2025-04-22 | 4.88 | $5.03 | — |
| 2025-04-21 | 4.87 | $5.03 | 8700 |
| 2025-04-17 | 4.85 | $5.00 | 4600 |
| 2025-04-16 | 4.84 | $5.19 | 4400 |
| 2025-04-15 | 4.78 | $4.66 | — |
| 2025-04-14 | 4.84 | $4.66 | — |
| 2025-04-11 | 4.89 | $4.66 | — |
| 2025-04-10 | 4.96 | $4.66 | 2800 |
| 2025-04-09 | 5.05 | $4.63 | 27146 |
| 2025-04-08 | 5.15 | $4.64 | 22500 |
| 2025-04-07 | 5.27 | $4.75 | 33900 |
| 2025-04-04 | 5.38 | $5.13 | 5735 |
| 2025-04-03 | 5.43 | $5.48 | 918 |
| 2025-04-02 | 5.41 | $5.39 | — |
| 2025-04-01 | 5.41 | $5.39 | 14400 |
| 2025-03-31 | 5.42 | $5.40 | 6323 |
| 2025-03-28 | 5.42 | $5.37 | 800 |
| 2025-03-27 | 5.42 | $5.41 | 5900 |
| 2025-03-26 | 5.42 | $5.50 | 10300 |
| 2025-03-25 | 5.40 | $5.57 | 16300 |
| 2025-03-24 | 5.36 | $5.35 | — |
| 2025-03-21 | 5.35 | $5.35 | 43200 |
| 2025-03-20 | 5.35 | $5.38 | 4905 |
| 2025-03-19 | 5.35 | $5.39 | 9700 |
| 2025-03-18 | 5.33 | $5.37 | — |
| 2025-03-17 | 5.32 | $5.37 | — |
| 2025-03-14 | 5.31 | $5.37 | — |
| 2025-03-13 | 5.30 | $5.37 | 31800 |
| 2025-03-12 | 5.29 | $5.24 | — |
| 2025-03-11 | 5.30 | $5.24 | — |
| 2025-03-10 | 5.31 | $5.24 | 10500 |
| 2025-03-07 | 5.33 | $5.35 | 31336 |
| 2025-03-06 | 5.32 | $5.15 | — |
| 2025-03-05 | 5.35 | $5.15 | — |
| 2025-03-04 | 5.39 | $5.15 | 12049 |
| 2025-03-03 | 5.44 | $5.37 | 33913 |
| 2025-02-28 | 5.45 | $5.39 | — |
| 2025-02-27 | 5.45 | $5.39 | 3246 |
| 2025-02-26 | 5.46 | $5.43 | 13135 |
| 2025-02-25 | 5.45 | $5.45 | 8300 |
| 2025-02-24 | 5.44 | $5.44 | — |
| 2025-02-21 | 5.43 | $5.44 | 3700 |
| 2025-02-20 | 5.42 | $5.44 | — |
| 2025-02-19 | 5.41 | $5.44 | 3601 |
| 2025-02-18 | 5.39 | $5.40 | — |
| 2025-02-14 | 5.38 | $5.40 | — |
| 2025-02-13 | 5.37 | $5.40 | 2730 |
| 2025-02-12 | 5.35 | $5.40 | — |
| 2025-02-11 | 5.33 | $5.40 | — |
| 2025-02-10 | 5.31 | $5.40 | 6100 |
| 2025-02-07 | 5.28 | $5.38 | — |
| 2025-02-06 | 5.26 | $5.38 | — |
| 2025-02-05 | 5.22 | $5.38 | — |
| 2025-02-04 | 5.19 | $5.38 | 32000 |
| 2025-02-03 | 5.14 | $5.14 | 31600 |
| 2025-01-31 | 5.14 | $5.32 | — |
| 2025-01-30 | 5.11 | $5.32 | 431 |
| 2025-01-29 | 5.06 | $5.25 | 26112 |
| 2025-01-28 | 5.03 | $5.21 | 47145 |
| 2025-01-27 | 5.00 | $5.12 | 18808 |
| 2025-01-24 | 4.98 | $5.11 | 17300 |
| 2025-01-23 | 4.96 | $5.07 | 10700 |
| 2025-01-22 | 4.95 | $5.03 | 29013 |
| 2025-01-21 | 4.94 | $5.03 | 23700 |
| 2025-01-17 | 4.94 | $4.97 | 14420 |
| 2025-01-16 | 4.94 | $4.93 | — |
| 2025-01-15 | 4.96 | $4.93 | 4100 |
| 2025-01-14 | 4.98 | $4.87 | 10900 |
| 2025-01-13 | 5.02 | $4.98 | 701 |
| 2025-01-10 | 5.04 | $5.04 | 12546 |
| 2025-01-08 | 5.05 | $5.17 | — |
| 2025-01-07 | 5.04 | $5.17 | 9900 |
| 2025-01-06 | 5.03 | $5.14 | — |
| 2025-01-03 | 5.02 | $5.14 | — |
| 2025-01-02 | 5.01 | $5.14 | 16700 |
| 2024-12-31 | 5.00 | $5.11 | 11900 |
| 2024-12-30 | 5.00 | $5.06 | 10600 |
| 2024-12-27 | 5.00 | $5.10 | 9208 |
| 2024-12-26 | 5.00 | $5.05 | 1602 |
| 2024-12-24 | 5.02 | $5.05 | — |
| 2024-12-23 | 5.03 | $5.05 | 500 |
| 2024-12-20 | 5.05 | $5.00 | 8200 |
| 2024-12-19 | 5.08 | $4.91 | 8601 |
| 2024-12-18 | 5.14 | $5.00 | 61600 |
| 2024-12-17 | 5.19 | $5.13 | 5301 |
| 2024-12-16 | 5.22 | $5.14 | 21740 |
| 2024-12-13 | 5.26 | $5.10 | 7600 |
| 2024-12-12 | 5.31 | $5.16 | 10800 |
| 2024-12-11 | 5.36 | $5.19 | 15211 |
| 2024-12-10 | 5.41 | $5.19 | 23700 |
| 2024-12-09 | 5.47 | $5.30 | 13800 |
| 2024-12-06 | 5.51 | $5.54 | — |
| 2024-12-05 | 5.51 | $5.54 | — |
| 2024-12-04 | 5.51 | $5.54 | — |
| 2024-12-03 | 5.52 | $5.54 | 14810 |
| 2024-12-02 | 5.52 | $5.54 | — |
| 2024-11-29 | 5.53 | $5.54 | 101319 |
| 2024-11-27 | 5.53 | $5.50 | — |
| 2024-11-26 | 5.55 | $5.50 | — |
| 2024-11-25 | 5.57 | $5.50 | 33100 |
| 2024-11-22 | 5.59 | $5.52 | 9704 |
| 2024-11-21 | 5.61 | $5.59 | — |
| 2024-11-20 | 5.62 | $5.59 | — |
| 2024-11-19 | 5.64 | $5.59 | — |
| 2024-11-18 | 5.66 | $5.59 | 3900 |
| 2024-11-15 | 5.67 | $5.58 | 6600 |
| 2024-11-14 | 5.70 | $5.65 | — |
| 2024-11-13 | 5.71 | $5.65 | — |
| 2024-11-12 | 5.73 | $5.65 | 15702 |
| 2024-11-11 | 5.75 | $5.69 | 36700 |
| 2024-11-08 | 5.77 | $5.75 | 11800 |
| 2024-11-07 | 5.77 | $5.82 | 2901 |
| 2024-11-06 | 5.76 | $5.70 | 10000 |
| 2024-11-05 | 5.78 | $5.70 | 4500 |
| 2024-11-04 | 5.80 | $5.66 | 10224 |
| 2024-11-01 | 5.82 | $5.63 | 6200 |
| 2024-10-31 | 5.86 | $5.59 | 24606 |
| 2024-10-30 | 5.92 | $5.75 | — |
| 2024-10-29 | 5.95 | $5.75 | 12900 |
| 2024-10-28 | 5.98 | $5.83 | 41600 |
| 2024-10-25 | 6.00 | $5.91 | — |
| 2024-10-24 | 6.01 | $5.91 | — |
| 2024-10-23 | 6.01 | $5.91 | — |
| 2024-10-22 | 6.02 | $5.91 | — |
| 2024-10-21 | 6.03 | $5.91 | 27618 |
| 2024-10-18 | 6.04 | $5.98 | 3500 |
| 2024-10-17 | 6.03 | $5.98 | 3319 |
| 2024-10-16 | 6.02 | $6.01 | 2000 |
| 2024-10-15 | 6.01 | $6.01 | 15601 |
| 2024-10-14 | 5.99 | $5.98 | 203 |
| 2024-10-11 | 5.97 | $5.93 | 2000 |
| 2024-10-10 | 5.96 | $5.87 | 5700 |
| 2024-10-09 | 5.96 | $5.87 | 14900 |
| 2024-10-08 | 5.95 | $5.87 | 13800 |
| 2024-10-07 | 5.95 | $5.87 | 3110 |
| 2024-10-04 | 5.94 | $5.90 | 18000 |
| 2024-10-03 | 5.93 | $5.88 | 19503 |
| 2024-10-02 | 5.91 | $5.90 | 3301 |
| 2024-10-01 | 5.89 | $5.90 | 5038 |
| 2024-09-30 | 5.86 | $5.80 | 62600 |
| 2024-09-27 | 5.85 | $5.80 | 110300 |
| 2024-09-26 | 5.84 | $5.80 | 56650 |
| 2024-09-25 | 5.82 | $5.80 | 29825 |
| 2024-09-24 | 5.80 | $5.80 | 16412 |
| 2024-09-23 | 5.77 | $5.80 | 5000 |
| 2024-09-20 | 5.74 | $5.64 | 9706 |
| 2024-09-19 | 5.74 | $5.64 | 3309 |
| 2024-09-18 | 5.73 | $5.71 | 39736 |
| 2024-09-17 | 5.70 | $5.73 | 3000 |
| 2024-09-16 | 5.67 | $5.73 | 1200 |
| 2024-09-13 | 5.63 | $5.73 | 1800 |
| 2024-09-12 | 5.58 | $5.75 | 14800 |
| 2024-09-11 | 5.52 | $5.56 | 21000 |
| 2024-09-10 | 5.48 | $5.55 | 40306 |
| 2024-09-09 | 5.45 | $5.59 | 10400 |
| 2024-09-06 | 5.39 | $5.55 | 15546 |
| 2024-09-05 | 5.34 | $5.53 | 28009 |
| 2024-09-04 | 5.28 | $5.51 | 26921 |
| 2024-09-03 | 5.21 | $5.34 | 30400 |
| 2024-08-30 | 5.17 | $5.28 | 8432 |
| 2024-08-29 | 5.13 | $5.25 | 3140 |
| 2024-08-28 | 5.09 | $5.18 | 3716 |
| 2024-08-27 | 5.06 | $5.20 | 1100 |
| 2024-08-26 | 5.02 | $5.20 | 8927 |
| 2024-08-23 | 4.97 | $5.07 | 21811 |
| 2024-08-22 | 4.94 | $5.00 | 5900 |
| 2024-08-21 | 4.93 | $5.01 | 4600 |
| 2024-08-20 | 4.90 | $4.94 | 1000 |
| 2024-08-19 | 4.89 | $4.94 | 4100 |
| 2024-08-16 | 4.88 | $4.94 | 2629 |
| 2024-08-15 | 4.86 | $4.85 | 6600 |
| 2024-08-14 | 4.86 | $4.85 | 10202 |
| 2024-08-13 | 4.86 | $4.84 | 8800 |
| 2024-08-12 | 4.86 | $4.82 | 10239 |
| 2024-08-09 | 4.87 | $4.83 | 7000 |
| 2024-08-08 | 4.87 | $4.88 | 6400 |
| 2024-08-07 | 4.87 | $4.88 | 11910 |
| 2024-08-06 | 4.86 | $4.81 | 6801 |
| 2024-08-05 | 4.87 | $4.80 | 3800 |
| 2024-08-02 | 4.88 | $4.80 | 3501 |
| 2024-08-01 | 4.89 | $4.89 | 4400 |
| 2024-07-31 | 4.88 | $4.90 | 1200 |
| 2024-07-30 | 4.87 | $4.90 | 1915 |
| 2024-07-29 | 4.86 | $4.86 | 115 |
| 2024-07-26 | 4.86 | $4.81 | 3600 |
| 2024-07-25 | 4.86 | $4.81 | 4200 |
| 2024-07-24 | 4.87 | $4.88 | 1101 |
| 2024-07-23 | 4.86 | $4.91 | 6100 |
| 2024-07-22 | 4.84 | $4.91 | 10940 |
| 2024-07-19 | 4.82 | $4.85 | 3400 |
| 2024-07-18 | 4.81 | $4.85 | 723 |
| 2024-07-17 | 4.80 | $4.85 | 19200 |
| 2024-07-16 | 4.78 | $4.85 | 7300 |
| 2024-07-15 | 4.76 | $4.87 | — |
| 2024-07-12 | 4.74 | $4.87 | 4009 |
| 2024-07-11 | 4.71 | $4.85 | 17140 |
| 2024-07-10 | 4.68 | $4.75 | — |
| 2024-07-09 | 4.67 | $4.75 | 10550 |
| 2024-07-08 | 4.65 | $4.75 | 2100 |
| 2024-07-05 | 4.63 | $4.61 | 6225 |
| 2024-07-03 | 4.64 | $4.61 | 4062 |
| 2024-07-02 | 4.65 | $4.61 | 2118 |
| 2024-07-01 | 4.67 | $4.63 | 2981 |
| 2024-06-28 | 4.68 | $4.63 | 1013 |
| 2024-06-27 | 4.69 | $4.64 | 2440 |
| 2024-06-26 | 4.70 | $4.64 | 1806 |
| 2024-06-25 | 4.72 | $4.71 | 2352 |
| 2024-06-24 | 4.72 | $4.69 | 1900 |
| 2024-06-21 | 4.72 | $4.69 | 3666 |
| 2024-06-20 | 4.73 | $4.74 | 2700 |
| 2024-06-18 | 4.73 | $4.71 | 4400 |
| 2024-06-17 | 4.73 | $4.71 | 5800 |
| 2024-06-14 | 4.74 | $4.71 | 5149 |
| 2024-06-13 | 4.75 | $4.73 | 2200 |
| 2024-06-12 | 4.75 | $4.73 | 1700 |
| 2024-06-11 | 4.75 | $4.73 | 5300 |
| 2024-06-10 | 4.75 | $4.76 | 3927 |
| 2024-06-07 | 4.75 | $4.72 | 5309 |
| 2024-06-06 | 4.76 | $4.77 | 4700 |
| 2024-06-05 | 4.75 | $4.83 | 15338 |
| 2024-06-04 | 4.73 | $4.78 | 7904 |
| 2024-06-03 | 4.72 | $4.69 | 9400 |
| 2024-05-31 | 4.73 | $4.69 | 28600 |
| 2024-05-30 | 4.74 | $4.69 | 16250 |
| 2024-05-29 | 4.75 | $4.69 | 3900 |
| 2024-05-28 | 4.76 | $4.69 | 6500 |
| 2024-05-24 | 4.77 | $4.75 | 2500 |
| 2024-05-23 | 4.77 | $4.75 | 600 |
| 2024-05-22 | 4.77 | $4.75 | 4434 |
| 2024-05-21 | 4.77 | $4.75 | 15800 |
| 2024-05-20 | 4.78 | $4.76 | 3300 |
| 2024-05-17 | 4.78 | $4.76 | 6100 |
| 2024-05-16 | 4.77 | $4.80 | 6000 |
| 2024-05-15 | 4.77 | $4.80 | 3200 |
| 2024-05-14 | 4.75 | $4.72 | 5900 |
| 2024-05-13 | 4.76 | $4.72 | 2030 |
| 2024-05-10 | 4.76 | $4.73 | 1900 |
| 2024-05-09 | 4.76 | $4.74 | 3608 |
| 2024-05-08 | 4.76 | $4.70 | 17550 |
| 2024-05-07 | 4.77 | $4.70 | 7700 |
| 2024-05-06 | 4.78 | $4.77 | 29200 |
| 2024-05-03 | 4.78 | $4.77 | 9400 |
| 2024-05-02 | 4.77 | $4.77 | 14100 |
| 2024-05-01 | 4.77 | $4.77 | 3600 |
| 2024-04-30 | 4.76 | $4.77 | 7200 |
| 2024-04-29 | 4.75 | $4.79 | 19400 |
| 2024-04-26 | 4.74 | $4.75 | 100 |
| 2024-04-25 | 4.73 | $4.79 | 4950 |
| 2024-04-24 | 4.71 | $4.79 | 6300 |
| 2024-04-23 | 4.69 | $4.79 | 6604 |
| 2024-04-22 | 4.66 | $4.75 | 3140 |
| 2024-04-19 | 4.64 | $4.69 | 13800 |
| 2024-04-18 | 4.63 | $4.59 | 3100 |
| 2024-04-17 | 4.63 | $4.55 | 8902 |
| 2024-04-16 | 4.65 | $4.49 | 33800 |
| 2024-04-15 | 4.68 | $4.55 | 12449 |
| 2024-04-12 | 4.70 | $4.61 | 8200 |
| 2024-04-11 | 4.71 | $4.74 | 5713 |
| 2024-04-10 | 4.70 | $4.69 | 10100 |
| 2024-04-09 | 4.70 | $4.87 | 35311 |
| 2024-04-08 | 4.65 | $4.68 | 2800 |
| 2024-04-05 | 4.64 | $4.74 | 12000 |
| 2024-04-04 | 4.62 | $4.69 | 11436 |
| 2024-04-03 | 4.60 | $4.65 | 10600 |
| 2024-04-02 | 4.58 | $4.65 | 10300 |
| 2024-04-01 | 4.57 | $4.67 | 8600 |
| 2024-03-28 | 4.54 | $4.73 | 22100 |
| 2024-03-27 | 4.50 | $4.41 | 33700 |
| 2024-03-26 | 4.52 | $4.60 | 1600 |
| 2024-03-25 | 4.51 | $4.60 | 21000 |
| 2024-03-22 | 4.49 | $4.60 | 11909 |
| 2024-03-21 | 4.47 | $4.67 | 6100 |
| 2024-03-20 | 4.43 | $4.60 | 12200 |
| 2024-03-19 | 4.40 | $4.48 | 2300 |
| 2024-03-18 | 4.39 | $4.48 | 12036 |
| 2024-03-15 | 4.38 | $4.48 | 92600 |
| 2024-03-14 | 4.37 | $4.48 | 16100 |
| 2024-03-13 | 4.36 | $4.48 | 14400 |
| 2024-03-12 | 4.34 | $4.48 | 21700 |
| 2024-03-11 | 4.33 | $4.54 | 20600 |
| 2024-03-08 | 4.30 | $4.54 | 36923 |
| 2024-03-07 | 4.26 | $4.43 | 27614 |
| 2024-03-06 | 4.25 | $4.29 | 44609 |
| 2024-03-05 | 4.26 | $4.25 | 53107 |
| 2024-03-04 | 4.28 | $4.21 | 20418 |
| 2024-03-01 | 4.32 | $4.26 | 18505 |
| 2024-02-29 | 4.36 | $4.14 | 18400 |
| 2024-02-28 | 4.42 | $4.31 | 11620 |
| 2024-02-27 | 4.46 | $4.40 | 18400 |
| 2024-02-26 | 4.49 | $4.43 | 23800 |
| 2024-02-23 | 4.52 | $4.52 | 5800 |
| 2024-02-22 | 4.54 | $4.52 | 24400 |
| 2024-02-21 | 4.56 | $4.52 | 300 |
| 2024-02-20 | 4.58 | $4.52 | 7919 |
| 2024-02-16 | 4.61 | $4.59 | 1400 |
| 2024-02-15 | 4.63 | $4.59 | 10500 |
| 2024-02-14 | 4.65 | $4.40 | 20901 |
| 2024-02-13 | 4.72 | $4.43 | 6700 |
| 2024-02-12 | 4.79 | $4.71 | 7400 |
| 2024-02-09 | 4.81 | $4.71 | 3008 |
| 2024-02-08 | 4.84 | $4.73 | 3700 |
| 2024-02-07 | 4.87 | $4.73 | 4700 |
| 2024-02-06 | 4.90 | $4.71 | 6737 |
| 2024-02-05 | 4.94 | $4.71 | 3300 |
| 2024-02-02 | 4.99 | $4.76 | 10314 |
| 2024-02-01 | 5.04 | $4.83 | 8300 |
| 2024-01-31 | 5.08 | $4.92 | 4400 |
| 2024-01-30 | 5.10 | $4.92 | 18630 |
| 2024-01-29 | 5.13 | $5.11 | 5100 |
| 2024-01-26 | 5.12 | $5.11 | 10800 |
| 2024-01-25 | 5.12 | $5.11 | 17900 |
| 2024-01-24 | 5.11 | $5.11 | 3700 |
| 2024-01-23 | 5.10 | $5.11 | 4700 |
| 2024-01-22 | 5.08 | $5.15 | 14201 |
| 2024-01-19 | 5.06 | $5.07 | 18047 |
| 2024-01-18 | 5.04 | $4.94 | 5400 |
| 2024-01-17 | 5.06 | $4.94 | 9607 |
| 2024-01-16 | 5.07 | $5.06 | 8626 |
| 2024-01-12 | 5.06 | $5.05 | 2208 |
| 2024-01-11 | 5.05 | $4.99 | 5206 |
| 2024-01-10 | 5.05 | $5.01 | 18800 |
| 2024-01-09 | 5.04 | $5.00 | 18710 |
| 2024-01-08 | 5.04 | $5.05 | 14112 |
| 2024-01-05 | 5.02 | $5.08 | 10501 |
| 2024-01-04 | 4.99 | $5.01 | 5300 |
| 2024-01-03 | 4.98 | $5.01 | 1500 |
| 2024-01-02 | 4.96 | $5.01 | 4400 |
| 2023-12-29 | 4.93 | $5.01 | 4700 |
| 2023-12-28 | 4.90 | $4.98 | 4902 |
| 2023-12-27 | 4.88 | $5.01 | 37610 |
| 2023-12-26 | 4.84 | $5.00 | 500 |
| 2023-12-22 | 4.79 | $4.91 | 10605 |
| 2023-12-21 | 4.76 | $4.77 | 33800 |
| 2023-12-20 | 4.76 | $4.81 | 10900 |
| 2023-12-19 | 4.74 | $4.78 | 6900 |
| 2023-12-18 | 4.73 | $4.78 | 23400 |
| 2023-12-15 | 4.71 | $4.77 | 45200 |
| 2023-12-14 | 4.69 | $4.95 | 5418 |
| 2023-12-13 | 4.64 | $4.73 | 19248 |
| 2023-12-12 | 4.62 | $4.46 | 5140 |
| 2023-12-11 | 4.65 | $4.64 | 11000 |
| 2023-12-08 | 4.65 | $4.62 | 13022 |
| 2023-12-07 | 4.65 | $4.72 | 7915 |
| 2023-12-06 | 4.64 | $4.71 | 19913 |
| 2023-12-05 | 4.62 | $4.71 | 3400 |
| 2023-12-04 | 4.60 | $4.69 | 9511 |
| 2023-12-01 | 4.59 | $4.64 | 40400 |
| 2023-11-30 | 4.58 | $4.58 | 4541 |
| 2023-11-29 | 4.58 | $4.54 | 28700 |
| 2023-11-28 | 4.59 | $4.58 | 23400 |
| 2023-11-27 | 4.59 | $4.66 | 13100 |
| 2023-11-24 | 4.58 | $4.55 | 5600 |
| 2023-11-22 | 4.59 | $4.55 | 6420 |
| 2023-11-21 | 4.60 | $4.62 | 13400 |
| 2023-11-20 | 4.60 | $4.62 | 8750 |
| 2023-11-17 | 4.60 | $4.62 | 6425 |
| 2023-11-16 | 4.60 | $4.62 | 16506 |
| 2023-11-15 | 4.59 | $4.65 | 4100 |
| 2023-11-14 | 4.59 | $4.65 | 47149 |
| 2023-11-13 | 4.57 | $4.44 | 6700 |
| 2023-11-10 | 4.61 | $4.58 | 10300 |
| 2023-11-09 | 4.62 | $4.58 | 16500 |
| 2023-11-08 | 4.63 | $4.58 | 8300 |
| 2023-11-07 | 4.64 | $4.93 | 4500 |
| 2023-11-06 | 4.58 | $4.93 | 48538 |
| 2023-11-03 | 4.51 | $5.22 | 39641 |
| 2023-11-02 | 4.36 | $4.52 | 3100 |
| 2023-11-01 | 4.35 | $4.52 | 37430 |
| 2023-10-31 | 4.33 | $4.38 | 3118 |
| 2023-10-30 | 4.34 | $4.35 | 10600 |
| 2023-10-27 | 4.36 | $4.39 | 42800 |
| 2023-10-26 | 4.37 | $4.39 | 36950 |
| 2023-10-25 | 4.39 | $4.39 | 31100 |
| 2023-10-24 | 4.41 | $4.39 | 34400 |
| 2023-10-23 | 4.43 | $4.39 | 39800 |
| 2023-10-20 | 4.46 | $4.42 | 31000 |
| 2023-10-19 | 4.49 | $4.42 | 38800 |
| 2023-10-18 | 4.53 | $4.42 | 21300 |
| 2023-10-17 | 4.57 | $4.49 | 9800 |
| 2023-10-16 | 4.61 | $4.47 | 34441 |
| 2023-10-13 | 4.65 | $4.79 | 29800 |
| 2023-10-12 | 4.64 | $4.79 | 20800 |
| 2023-10-11 | 4.63 | $4.79 | 10600 |
| 2023-10-10 | 4.61 | $4.79 | 12700 |
| 2023-10-09 | 4.60 | $4.79 | 500 |
| 2023-10-06 | 4.58 | $4.35 | 19208 |
| 2023-10-05 | 4.65 | $4.44 | 5535 |
| 2023-10-04 | 4.72 | $4.37 | 10400 |
| 2023-10-03 | 4.81 | $4.42 | 5130 |
| 2023-10-02 | 4.91 | $4.70 | 17212 |
| 2023-09-29 | 4.96 | $4.79 | 22900 |
| 2023-09-28 | 5.01 | $4.86 | 19100 |
| 2023-09-27 | 5.05 | $4.93 | 17300 |
| 2023-09-26 | 5.08 | $4.92 | 21900 |
| 2023-09-25 | 5.11 | $5.03 | 5200 |
| 2023-09-22 | 5.13 | $5.10 | 4917 |
| 2023-09-21 | 5.14 | $5.11 | 9800 |
| 2023-09-20 | 5.15 | $5.15 | 2054 |
| 2023-09-19 | 5.15 | $5.28 | 800 |
| 2023-09-18 | 5.13 | $5.28 | 8124 |
| 2023-09-15 | 5.10 | $5.27 | 242942 |
| 2023-09-14 | 5.07 | $5.28 | 37339 |
| 2023-09-13 | 5.03 | $5.15 | 33300 |
| 2023-09-12 | 5.01 | $5.03 | 21500 |
| 2023-09-11 | 5.02 | $4.97 | 67500 |
| 2023-09-08 | 5.04 | $4.95 | 20218 |
| 2023-09-07 | 5.07 | $4.92 | 26045 |
| 2023-09-06 | 5.11 | $4.95 | 49824 |
| 2023-09-05 | 5.14 | $5.12 | 22642 |
| 2023-09-01 | 5.16 | $5.21 | 300 |
| 2023-08-31 | 5.15 | $5.24 | 7800 |
| 2023-08-30 | 5.13 | $5.24 | 1605 |
| 2023-08-29 | 5.12 | $5.26 | 600 |
| 2023-08-28 | 5.10 | $5.17 | 435 |
| 2023-08-25 | 5.09 | $5.07 | — |
| 2023-08-24 | 5.11 | $5.07 | 3950 |
| 2023-08-23 | 5.12 | $5.07 | 6117 |
| 2023-08-22 | 5.14 | $4.94 | 101 |
| 2023-08-21 | 5.20 | $4.99 | 1305 |
| 2023-08-18 | 5.25 | $5.18 | 2025 |
| 2023-08-17 | 5.26 | $5.18 | 5300 |
| 2023-08-16 | 5.29 | $5.26 | 5006 |
| 2023-08-15 | 5.29 | $5.30 | 1062 |
| 2023-08-14 | 5.29 | $5.30 | 5000 |
| 2023-08-11 | 5.30 | $5.31 | 1800 |
| 2023-08-10 | 5.30 | $5.32 | 100 |
| 2023-08-09 | 5.29 | $5.31 | 2100 |
| 2023-08-08 | 5.29 | $5.29 | 6637 |
| 2023-08-07 | 5.30 | $5.27 | 581 |
| 2023-08-04 | 5.30 | $5.27 | 500 |
| 2023-08-03 | 5.31 | $5.25 | 10101 |
| 2023-08-02 | 5.33 | $5.27 | 340 |
| 2023-08-01 | 5.35 | $5.27 | 900 |
| 2023-07-31 | 5.36 | $5.26 | 100 |
| 2023-07-28 | 5.38 | $5.26 | 100 |
| 2023-07-27 | 5.41 | $5.30 | 3136 |
| 2023-07-26 | 5.43 | $5.37 | 4400 |
| 2023-07-25 | 5.44 | $5.34 | 2500 |
| 2023-07-24 | 5.46 | $5.47 | 200 |
| 2023-07-21 | 5.45 | $5.42 | 100 |
| 2023-07-20 | 5.45 | $5.42 | 5800 |
| 2023-07-19 | 5.45 | $5.47 | 1001 |
| 2023-07-18 | 5.44 | $5.40 | 5517 |
| 2023-07-17 | 5.44 | $5.46 | 5731 |
| 2023-07-14 | 5.43 | $5.50 | 700 |
| 2023-07-13 | 5.42 | $5.52 | 6600 |
| 2023-07-12 | 5.39 | $5.46 | 22439 |
| 2023-07-11 | 5.37 | $5.32 | 3532 |
| 2023-07-10 | 5.38 | $5.34 | 100 |
| 2023-07-07 | 5.38 | $5.34 | 505 |
| 2023-07-06 | 5.38 | $5.29 | 1400 |
| 2023-07-05 | 5.40 | $5.47 | 100 |
| 2023-07-03 | 5.38 | $5.47 | 100 |
| 2023-06-30 | 5.36 | $5.47 | 1100 |
| 2023-06-29 | 5.33 | $5.39 | 100 |
| 2023-06-28 | 5.31 | $5.39 | 4000 |
| 2023-06-27 | 5.29 | $5.45 | 549 |
| 2023-06-26 | 5.26 | $5.24 | 11530 |
| 2023-06-23 | 5.26 | $5.00 | 1406 |
| 2023-06-22 | 5.32 | $5.10 | 4005 |
| 2023-06-21 | 5.36 | $5.23 | 3100 |
| 2023-06-20 | 5.39 | $5.33 | 500 |
| 2023-06-16 | 5.39 | $5.49 | 501 |
| 2023-06-15 | 5.37 | $5.49 | 2200 |
| 2023-06-14 | 5.34 | $5.41 | 400 |
| 2023-06-13 | 5.31 | $5.44 | 3700 |
| 2023-06-12 | 5.28 | $5.39 | 2501 |
| 2023-06-09 | 5.26 | $5.39 | 100 |
| 2023-06-08 | 5.23 | $5.39 | 100 |
| 2023-06-07 | 5.20 | $5.39 | 1400 |
| 2023-06-06 | 5.16 | $5.30 | 3102 |
| 2023-06-05 | 5.14 | $5.28 | 400 |
| 2023-06-02 | 5.11 | $5.32 | 300 |
| 2023-06-01 | 5.07 | $5.13 | — |
| 2023-05-31 | 5.07 | $5.13 | 5000 |
| 2023-05-30 | 5.07 | $5.12 | 2749 |
| 2023-05-26 | 5.07 | $5.10 | 210 |
| 2023-05-25 | 5.08 | $5.06 | 4103 |
| 2023-05-24 | 5.09 | $5.20 | — |
| 2023-05-23 | 5.08 | $5.20 | 805 |
| 2023-05-22 | 5.07 | $5.15 | — |
| 2023-05-19 | 5.06 | $5.15 | 1749 |
| 2023-05-18 | 5.06 | $5.13 | 2900 |
| 2023-05-17 | 5.06 | $5.17 | 2900 |
| 2023-05-16 | 5.05 | $5.20 | — |
| 2023-05-15 | 5.04 | $5.20 | — |
| 2023-05-12 | 5.03 | $5.20 | 500 |
| 2023-05-11 | 5.01 | $5.10 | — |
| 2023-05-10 | 5.02 | $5.10 | — |
| 2023-05-09 | 5.03 | $5.10 | 235 |
| 2023-05-08 | 5.04 | $5.15 | 835 |
| 2023-05-05 | 5.04 | $5.13 | 4900 |
| 2023-05-04 | 5.05 | $4.94 | 1901 |
| 2023-05-03 | 5.10 | $4.99 | 2847 |
| 2023-05-02 | 5.15 | $5.03 | 1400 |
| 2023-05-01 | 5.20 | $5.22 | 1400 |
| 2023-04-28 | 5.22 | $5.21 | 9900 |
| 2023-04-27 | 5.24 | $5.20 | 2330 |
| 2023-04-26 | 5.28 | $5.28 | 100 |
| 2023-04-25 | 5.30 | $5.26 | 503 |
| 2023-04-24 | 5.33 | $5.28 | 5600 |
| 2023-04-21 | 5.37 | $5.36 | 16346 |
| 2023-04-20 | 5.40 | $5.50 | — |
| 2023-04-19 | 5.40 | $5.50 | 500 |
| 2023-04-18 | 5.40 | $5.53 | — |
| 2023-04-17 | 5.40 | $5.53 | — |
| 2023-04-14 | 5.40 | $5.53 | 1000 |
| 2023-04-13 | 5.40 | $5.58 | 2200 |
| 2023-04-12 | 5.39 | $5.53 | 2028 |
| 2023-04-11 | 5.39 | $5.49 | 500 |
| 2023-04-10 | 5.40 | $5.48 | 1802 |
| 2023-04-06 | 5.42 | $5.50 | 1300 |
| 2023-04-05 | 5.44 | $5.50 | 100 |
| 2023-04-04 | 5.46 | $5.65 | — |
| 2023-04-03 | 5.46 | $5.65 | 2500 |
| 2023-03-31 | 5.45 | $5.61 | 41109 |
| 2023-03-30 | 5.46 | $5.57 | — |
| 2023-03-29 | 5.48 | $5.57 | 149 |
| 2023-03-28 | 5.51 | $5.56 | 2700 |
| 2023-03-27 | 5.54 | $5.48 | — |
| 2023-03-24 | 5.60 | $5.48 | — |
| 2023-03-23 | 5.68 | $5.48 | 1432 |
| 2023-03-22 | 5.76 | $5.61 | 4241 |
| 2023-03-21 | 5.83 | $5.73 | 500 |
| 2023-03-20 | 5.89 | $5.76 | 900 |
| 2023-03-17 | 5.96 | $5.76 | 7300 |
| 2023-03-16 | 6.04 | $5.87 | 124 |
| 2023-03-15 | 6.11 | $5.95 | 237 |
| 2023-03-14 | 6.18 | $6.13 | 1100 |
| 2023-03-13 | 6.22 | $5.95 | 3400 |
| 2023-03-10 | 6.31 | $6.10 | 1400 |
| 2023-03-09 | 6.38 | $6.25 | 100 |
| 2023-03-08 | 6.43 | $6.25 | 800 |
| 2023-03-07 | 6.49 | $6.25 | 300 |
| 2023-03-06 | 6.57 | $6.32 | 1300 |
| 2023-03-03 | 6.64 | $6.50 | 1713 |
| 2023-03-02 | 6.69 | $6.42 | 1150 |
| 2023-03-01 | 6.76 | $6.42 | 12019 |
| 2023-02-28 | 6.84 | $6.70 | 32200 |
| 2023-02-27 | 6.88 | $6.68 | 604 |
| 2023-02-24 | 6.93 | $6.74 | 1500 |
| 2023-02-23 | 6.97 | $6.69 | 8417 |
| 2023-02-22 | 7.03 | $6.88 | 2800 |
| 2023-02-21 | 7.06 | $6.95 | 5026 |
| 2023-02-17 | 7.08 | $7.12 | 23200 |
| 2023-02-16 | 7.07 | $7.08 | 6800 |
| 2023-02-15 | 7.07 | $6.97 | 120 |
| 2023-02-14 | 7.08 | $6.96 | 1100 |
| 2023-02-13 | 7.11 | $7.03 | 526 |
| 2023-02-10 | 7.12 | $7.00 | 3200 |
| 2023-02-09 | 7.13 | $6.97 | 4800 |
| 2023-02-08 | 7.16 | $7.07 | 1800 |
| 2023-02-07 | 7.17 | $7.05 | 6900 |
| 2023-02-06 | 7.19 | $7.06 | 6911 |
| 2023-02-03 | 7.20 | $7.20 | 720 |
| 2023-02-02 | 7.19 | $7.25 | 1325 |
| 2023-02-01 | 7.16 | $7.25 | 1543 |
| 2023-01-31 | 7.13 | $7.14 | 85518 |
| 2023-01-30 | 7.12 | $7.06 | 6430 |
| 2023-01-27 | 7.12 | $7.19 | 2013 |
| 2023-01-26 | 7.09 | $7.14 | 9900 |
| 2023-01-25 | 7.07 | $7.08 | 3046 |
| 2023-01-24 | 7.06 | $6.99 | 1320 |
| 2023-01-23 | 7.06 | $7.01 | 5700 |
| 2023-01-20 | 7.06 | $7.01 | 2710 |
| 2023-01-19 | 7.06 | $7.05 | 500 |
| 2023-01-18 | 7.05 | $7.23 | 1412 |
| 2023-01-17 | 7.00 | $7.23 | 2523 |
| 2023-01-13 | 6.94 | $7.17 | 1500 |
| 2023-01-12 | 6.89 | $7.17 | 3300 |
| 2023-01-11 | 6.82 | $7.12 | 4200 |
| 2023-01-10 | 6.76 | $7.01 | 4300 |
| 2023-01-09 | 6.71 | $6.94 | 2801 |
| 2023-01-06 | 6.66 | $6.79 | 1010 |
| 2023-01-05 | 6.64 | $6.74 | 3200 |
| 2023-01-04 | 6.63 | $6.94 | 3800 |
| 2023-01-03 | 6.57 | $6.65 | 799 |
| 2022-12-30 | 6.56 | $6.65 | 3900 |
| 2022-12-29 | 6.56 | $6.65 | 4302 |
| 2022-12-28 | 6.55 | $6.52 | 794 |
| 2022-12-27 | 6.57 | $6.42 | 496 |
| 2022-12-23 | 6.62 | $6.58 | 7710 |
| 2022-12-22 | 6.64 | $6.53 | 700 |
| 2022-12-21 | 6.68 | $6.63 | 500 |
| 2022-12-20 | 6.70 | $6.51 | 4804 |
| 2022-12-19 | 6.75 | $6.59 | 5110 |
| 2022-12-16 | 6.79 | $6.72 | 2408 |
| 2022-12-15 | 6.82 | $6.88 | 595 |
| 2022-12-14 | 6.81 | $6.83 | 99 |
| 2022-12-13 | 6.81 | $6.83 | — |
| 2022-12-12 | 6.81 | $6.77 | 3349 |
| 2022-12-09 | 6.83 | $6.88 | — |
| 2022-12-08 | 6.83 | $6.82 | 500 |
| 2022-12-07 | 6.84 | $6.81 | 198 |
| 2022-12-06 | 6.85 | $6.82 | 502 |
| 2022-12-05 | 6.86 | $6.79 | 4063 |
| 2022-12-02 | 6.88 | $6.89 | 991 |
| 2022-12-01 | 6.89 | $6.92 | 701 |
| 2022-11-30 | 6.88 | $6.89 | 22010 |
| 2022-11-29 | 6.89 | $6.83 | 500 |
| 2022-11-28 | 6.91 | $6.88 | 4955 |
| 2022-11-25 | 6.92 | $7.03 | 297 |
| 2022-11-23 | 6.90 | $6.91 | 1815 |
| 2022-11-22 | 6.91 | $6.90 | 3171 |
| 2022-11-21 | 6.92 | $6.84 | 1001 |
| 2022-11-18 | 6.94 | $6.91 | 34987 |
| 2022-11-17 | 6.95 | $6.90 | 2210 |
| 2022-11-16 | 6.97 | $7.00 | 222 |
| 2022-11-15 | 6.96 | $7.16 | — |
| 2022-11-14 | 6.93 | $7.16 | — |
| 2022-11-11 | 6.88 | $7.10 | 102 |
| 2022-11-10 | 6.85 | $6.94 | 99 |
| 2022-11-09 | 6.84 | $6.88 | 595 |
| 2022-11-08 | 6.85 | $6.93 | 99 |
| 2022-11-07 | 6.84 | $6.93 | 99 |
| 2022-11-04 | 6.84 | $6.87 | 121 |
| 2022-11-03 | 6.85 | $6.83 | 233 |
| 2022-11-02 | 6.87 | $7.09 | 99 |
| 2022-11-01 | 6.84 | $7.03 | 297 |
| 2022-10-31 | 6.82 | $7.08 | 423 |
| 2022-10-28 | 6.78 | $7.10 | 200 |
| 2022-10-27 | 6.74 | $7.27 | 10104 |
| 2022-10-26 | 6.65 | $7.16 | 3926 |
| 2022-10-25 | 6.58 | $6.89 | 99 |
| 2022-10-24 | 6.55 | $6.83 | 100 |
| 2022-10-21 | 6.53 | $6.82 | 220 |
| 2022-10-20 | 6.52 | $6.73 | 3600 |
| 2022-10-19 | 6.52 | $6.67 | 5605 |
| 2022-10-18 | 6.54 | $6.90 | 200 |
| 2022-10-17 | 6.52 | $6.96 | 1591 |
| 2022-10-14 | 6.48 | $6.70 | 496 |
| 2022-10-13 | 6.49 | $6.87 | 1142 |
| 2022-10-12 | 6.48 | $6.63 | 99 |
| 2022-10-11 | 6.51 | $6.57 | 694 |
| 2022-10-10 | 6.57 | $6.10 | 1190 |
| 2022-10-07 | 6.74 | $6.66 | 198 |
| 2022-10-06 | 6.82 | $6.74 | 2478 |
| 2022-10-05 | 6.90 | $6.84 | 3100 |
| 2022-10-04 | 6.98 | $7.24 | 100 |
| 2022-10-03 | 6.99 | $7.12 | 2279 |
| 2022-09-30 | 7.02 | $6.87 | 1633 |
| 2022-09-29 | 7.12 | $6.79 | 16400 |
| 2022-09-28 | 7.26 | $6.94 | 396 |
| 2022-09-27 | 7.39 | $6.93 | 15334 |
| 2022-09-26 | 7.54 | $7.12 | 13577 |
| 2022-09-23 | 7.68 | $7.11 | 1288 |
| 2022-09-22 | 7.85 | $7.43 | 921 |
| 2022-09-21 | 7.98 | $7.97 | 7086 |
| 2022-09-20 | 8.01 | $7.90 | 625 |
| 2022-09-19 | 8.08 | $8.02 | 2279 |
| 2022-09-16 | 8.12 | $8.04 | 595 |
| 2022-09-15 | 8.18 | $7.97 | 400 |
| 2022-09-14 | 8.25 | $8.07 | 1387 |
| 2022-09-13 | 8.32 | $8.17 | 1993 |
| 2022-09-12 | 8.38 | $8.50 | 225 |
| 2022-09-09 | 8.39 | $8.34 | — |
| 2022-09-08 | 8.43 | $8.26 | 224 |
| 2022-09-07 | 8.49 | $8.23 | 211 |
| 2022-09-06 | 8.57 | $8.17 | 500 |
| 2022-09-02 | 8.68 | $8.58 | — |
| 2022-09-01 | 8.72 | $8.58 | 347 |
| 2022-08-31 | 8.77 | $8.58 | 223 |
| 2022-08-30 | 8.83 | $8.50 | 112 |
| 2022-08-29 | 8.91 | $8.64 | 694 |
| 2022-08-26 | 8.98 | $8.60 | 3924 |
| 2022-08-25 | 9.07 | $8.85 | 100 |
| 2022-08-24 | 9.12 | $8.83 | 161 |
| 2022-08-23 | 9.19 | $8.83 | 130 |
| 2022-08-22 | 9.26 | $8.75 | 496 |
| 2022-08-19 | 9.36 | $9.33 | 114 |
| 2022-08-18 | 9.36 | $9.33 | 99 |
| 2022-08-17 | 9.35 | $9.33 | 99 |
| 2022-08-16 | 9.34 | $9.25 | 396 |
| 2022-08-15 | 9.35 | $9.89 | 99 |
| 2022-08-12 | 9.22 | $9.80 | 198 |
| 2022-08-11 | 9.09 | $9.32 | 1009 |
| 2022-08-10 | 9.04 | $9.35 | 1487 |
| 2022-08-09 | 8.98 | $9.13 | 102 |
| 2022-08-08 | 8.95 | $9.14 | 1700 |
| 2022-08-05 | 8.92 | $9.04 | 99 |
| 2022-08-04 | 8.90 | $9.04 | 99 |
| 2022-08-03 | 8.88 | $9.04 | 99 |
| 2022-08-02 | 8.86 | $9.00 | 99 |
| 2022-08-01 | 8.84 | $9.04 | 446 |
| 2022-07-29 | 8.82 | $9.04 | 619 |
| 2022-07-28 | 8.79 | $9.04 | 706 |
| 2022-07-27 | 8.75 | $9.04 | 793 |
| 2022-07-26 | 8.71 | $8.96 | 1400 |
| 2022-07-25 | 8.69 | $8.99 | 396 |
| 2022-07-22 | 8.65 | $8.98 | 201 |
| 2022-07-21 | 8.62 | $8.82 | — |
| 2022-07-20 | 8.61 | $8.82 | — |
| 2022-07-19 | 8.60 | $8.82 | — |
| 2022-07-18 | 8.60 | $8.74 | 2007 |
| 2022-07-15 | 8.61 | $8.66 | 615 |
| 2022-07-14 | 8.64 | $8.47 | 100 |
| 2022-07-13 | 8.72 | $8.64 | 200 |
| 2022-07-12 | 8.78 | $8.73 | — |
| 2022-07-11 | 8.84 | $8.65 | 102 |
| 2022-07-08 | 8.92 | $8.87 | — |
| 2022-07-07 | 8.97 | $8.87 | — |
| 2022-07-06 | 9.03 | $8.65 | 297 |
| 2022-07-05 | 9.15 | $8.75 | 1735 |
| 2022-07-01 | 9.26 | $9.25 | — |
| 2022-06-30 | 9.29 | $9.17 | 115 |
| 2022-06-29 | 9.35 | $9.38 | — |
| 2022-06-28 | 9.37 | $9.30 | 600 |
| 2022-06-27 | 9.41 | $9.34 | 8400 |
| 2022-06-24 | 9.45 | $9.20 | — |
| 2022-06-23 | 9.53 | $9.12 | 302 |
| 2022-06-22 | 9.64 | $9.58 | — |
| 2022-06-21 | 9.67 | $9.49 | 1288 |
| 2022-06-17 | 9.73 | $9.24 | 42217 |
| 2022-06-16 | 9.85 | $9.16 | 297 |
| 2022-06-15 | 10.01 | $9.60 | 1600 |
| 2022-06-14 | 10.10 | $9.50 | 700 |
| 2022-06-13 | 10.22 | $9.52 | 2874 |
| 2022-06-10 | 10.36 | $10.52 | — |
| 2022-06-09 | 10.31 | $10.52 | — |
| 2022-06-08 | 10.25 | $10.43 | 5200 |
| 2022-06-07 | 10.20 | $10.40 | 2783 |
| 2022-06-06 | 10.15 | $10.35 | 1028 |
| 2022-06-03 | 10.10 | $10.49 | — |
| 2022-06-02 | 10.02 | $10.40 | 200 |
| 2022-06-01 | 9.94 | $10.39 | 140 |
| 2022-05-31 | 9.84 | $10.27 | 13988 |
| 2022-05-27 | 9.76 | $10.07 | — |
| 2022-05-26 | 9.71 | $10.07 | — |
| 2022-05-25 | 9.65 | $9.98 | 2400 |
| 2022-05-24 | 9.60 | $9.89 | 1241 |
| 2022-05-23 | 9.57 | $9.84 | — |
| 2022-05-20 | 9.53 | $9.84 | — |
| 2022-05-19 | 9.50 | $9.75 | 545 |
| 2022-05-18 | 9.48 | $9.65 | 4802 |
| 2022-05-17 | 9.48 | $9.66 | 1408 |
| 2022-05-16 | 9.48 | $9.60 | 297 |
| 2022-05-13 | 9.50 | $9.12 | — |
| 2022-05-12 | 9.62 | $9.05 | 793 |
| 2022-05-11 | 9.78 | $9.61 | — |
| 2022-05-10 | 9.84 | $9.61 | — |
| 2022-05-09 | 9.92 | $9.52 | 100 |
| 2022-05-06 | 10.03 | $9.53 | 1586 |
| 2022-05-05 | 10.16 | $9.68 | 10029 |
| 2022-05-04 | 10.27 | $9.94 | 6937 |
| 2022-05-03 | 10.35 | $9.77 | 11605 |
| 2022-05-02 | 10.48 | $10.12 | 100 |
| 2022-04-29 | 10.56 | $10.26 | 2973 |
| 2022-04-28 | 10.62 | $10.21 | 313 |
| 2022-04-27 | 10.70 | $10.61 | — |
| 2022-04-26 | 10.71 | $10.61 | — |
| 2022-04-25 | 10.72 | $10.61 | — |
| 2022-04-22 | 10.73 | $10.51 | 793 |
| 2022-04-21 | 10.76 | $10.88 | 1288 |
| 2022-04-20 | 10.72 | $10.96 | 1788 |
| 2022-04-19 | 10.66 | $10.71 | 412 |
| 2022-04-18 | 10.63 | $10.62 | 28030 |
| 2022-04-14 | 10.62 | $10.74 | 892 |
| 2022-04-13 | 10.59 | $10.52 | 1487 |
| 2022-04-12 | 10.59 | $10.57 | — |
| 2022-04-11 | 10.58 | $10.47 | 600 |
| 2022-04-08 | 10.59 | $10.58 | 3700 |
| 2022-04-07 | 10.58 | $10.45 | 297 |
| 2022-04-06 | 10.60 | $10.60 | — |
| 2022-04-05 | 10.58 | $10.50 | 201 |
| 2022-04-04 | 10.58 | $10.46 | 396 |
| 2022-04-01 | 10.59 | $10.45 | 602 |
| 2022-03-31 | 10.61 | $10.53 | 297 |
| 2022-03-30 | 10.60 | $10.59 | 427 |
| 2022-03-29 | 10.59 | $10.60 | — |
| 2022-03-28 | 10.57 | $10.50 | 99 |
| 2022-03-25 | 10.56 | $10.57 | 302 |
| 2022-03-24 | 10.54 | $10.44 | 300 |
| 2022-03-23 | 10.54 | $10.59 | 5358 |
| 2022-03-22 | 10.51 | $10.65 | 707 |
| 2022-03-21 | 10.46 | $10.45 | 2874 |
| 2022-03-18 | 10.44 | $10.49 | 1221 |
| 2022-03-17 | 10.41 | $10.51 | 400 |
| 2022-03-16 | 10.37 | $10.28 | — |
| 2022-03-15 | 10.37 | $10.19 | 2081 |
| 2022-03-14 | 10.39 | $10.11 | 4266 |
| 2022-03-11 | 10.43 | $10.45 | 6838 |
| 2022-03-10 | 10.40 | $10.34 | 430 |
| 2022-03-09 | 10.39 | $10.31 | 3425 |
| 2022-03-08 | 10.38 | $10.24 | 100 |
| 2022-03-07 | 10.39 | $10.45 | 19852 |
| 2022-03-04 | 10.35 | $10.12 | 8002 |
| 2022-03-03 | 10.37 | $10.29 | — |
| 2022-03-02 | 10.36 | $10.29 | — |
| 2022-03-01 | 10.34 | $10.29 | — |
| 2022-02-28 | 10.32 | $10.29 | — |
| 2022-02-25 | 10.30 | $10.29 | — |
| 2022-02-24 | 10.27 | $10.20 | 13100 |
| 2022-02-23 | 10.25 | $10.24 | 7516 |
| 2022-02-22 | 10.23 | $10.35 | 13478 |
| 2022-02-18 | 10.17 | $10.26 | 201 |
| 2022-02-17 | 10.12 | $10.32 | 2000 |
| 2022-02-16 | 10.05 | $10.26 | 1189 |
| 2022-02-15 | 9.98 | $10.09 | 400 |
| 2022-02-14 | 9.93 | $9.94 | 200 |
| 2022-02-11 | 9.90 | $10.14 | 702 |
| 2022-02-10 | 9.83 | $10.09 | 1638 |
| 2022-02-09 | 9.75 | $9.89 | 1090 |
| 2022-02-08 | 9.71 | $9.92 | — |
| 2022-02-07 | 9.65 | $9.83 | 694 |
| 2022-02-04 | 9.59 | $9.58 | 1000 |
| 2022-02-03 | 9.58 | $9.59 | 506 |
| 2022-02-02 | 9.57 | $9.62 | 132 |
| 2022-02-01 | 9.55 | $9.67 | — |
| 2022-01-31 | 9.51 | $9.58 | 4832 |
| 2022-01-28 | 9.49 | $9.35 | 6145 |
| 2022-01-27 | 9.51 | $9.46 | 1706 |
| 2022-01-26 | 9.51 | $9.56 | 1090 |
| 2022-01-25 | 9.49 | $9.35 | — |
| 2022-01-24 | 9.50 | $9.27 | 300 |
| 2022-01-21 | 9.54 | $9.41 | 300 |
| 2022-01-20 | 9.55 | $9.57 | 2602 |
| 2022-01-19 | 9.53 | $9.66 | 222 |
| 2022-01-18 | 9.49 | $9.57 | 6005 |
| 2022-01-14 | 9.46 | $9.51 | 1600 |
| 2022-01-13 | 9.43 | $9.63 | 1822 |
| 2022-01-12 | 9.38 | $9.56 | 198 |
| 2022-01-11 | 9.33 | $9.58 | 1000 |
| 2022-01-10 | 9.27 | $9.48 | 7006 |
| 2022-01-07 | 9.22 | $9.49 | 1102 |
| 2022-01-06 | 9.16 | $9.35 | 1090 |
| 2022-01-05 | 9.11 | $9.43 | 2283 |
| 2022-01-04 | 9.05 | $9.50 | 6512 |
| 2022-01-03 | 8.96 | $8.73 | 396 |
| 2021-12-31 | 9.02 | $9.47 | 5735 |
| 2021-12-30 | 8.93 | $9.43 | 7203 |
| 2021-12-29 | 8.83 | $9.35 | 8515 |
| 2021-12-28 | 8.74 | $8.62 | 550 |
| 2021-12-27 | 8.79 | $9.10 | 300 |
| 2021-12-23 | 8.75 | $9.00 | 100 |
| 2021-12-22 | 8.72 | $8.90 | 415 |
| 2021-12-21 | 8.72 | $8.90 | 506 |
| 2021-12-20 | 8.71 | $8.62 | 1505 |
| 2021-12-17 | 8.76 | $8.77 | 1306 |
| 2021-12-16 | 8.79 | $8.68 | 606 |
| 2021-12-15 | 8.84 | $8.53 | 584 |
| 2021-12-14 | 8.93 | $8.58 | 330 |
| 2021-12-13 | 9.04 | $8.70 | 13632 |
| 2021-12-10 | 9.13 | $8.76 | 6157 |
| 2021-12-09 | 9.23 | $10.57 | 4065 |
| 2021-12-08 | 8.96 | $8.91 | 265 |
| 2021-12-07 | 9.00 | $8.90 | 6061 |
| 2021-12-06 | 9.05 | $8.86 | 5575 |
| 2021-12-03 | 9.12 | $8.63 | 1464 |
| 2021-12-02 | 9.25 | $8.74 | 1181 |
| 2021-12-01 | 9.37 | $8.83 | 11130 |
| 2021-11-30 | 9.50 | $8.70 | 16024 |
| 2021-11-29 | 9.68 | $9.06 | 3690 |
| 2021-11-26 | 9.81 | $9.06 | 4376 |
| 2021-11-24 | 9.97 | $11.04 | 2496 |
| 2021-11-23 | 9.72 | $9.31 | 1002 |
| 2021-11-22 | 9.81 | $9.21 | 880 |
| 2021-11-19 | 9.93 | $9.31 | 1300 |
| 2021-11-18 | 10.04 | $11.09 | 1712 |
| 2021-11-17 | 9.80 | $9.35 | 7932 |
| 2021-11-16 | 9.89 | $11.26 | 1320 |
| 2021-11-15 | 9.58 | $9.50 | 1404 |
| 2021-11-12 | 9.60 | $9.46 | 1000 |
| 2021-11-11 | 9.63 | $9.42 | 1650 |
| 2021-11-10 | 9.67 | $9.53 | 4559 |
| 2021-11-09 | 9.70 | $9.69 | 4550 |
| 2021-11-08 | 9.70 | $9.57 | 1741 |
| 2021-11-05 | 9.72 | $9.71 | 3520 |
| 2021-11-04 | 9.71 | $9.62 | 1850 |
| 2021-11-03 | 9.72 | $9.51 | 2325 |
| 2021-11-02 | 9.76 | $9.41 | 1803 |
| 2021-11-01 | 9.82 | $9.47 | 2146 |
| 2021-10-29 | 9.88 | $9.48 | 731 |
| 2021-10-28 | 9.95 | $9.56 | 1300 |
| 2021-10-27 | 10.01 | $9.56 | 14562 |
| 2021-10-26 | 10.07 | $9.58 | 1032 |
| 2021-10-25 | 10.15 | $9.58 | 20201 |
| 2021-10-22 | 10.23 | $11.37 | 928 |
| 2021-10-21 | 9.94 | $9.59 | 2564 |
| 2021-10-20 | 9.99 | $11.18 | — |
| 2021-10-19 | 9.70 | $11.18 | — |
| 2021-10-18 | 9.37 | $9.43 | 8625 |
| 2021-10-15 | 9.35 | $9.45 | 1193 |
| 2021-10-14 | 9.32 | $9.54 | 253 |
| 2021-10-13 | 9.27 | $9.50 | 220 |
| 2021-10-12 | 9.22 | $9.43 | 669 |
| 2021-10-11 | 9.18 | $8.38 | 480 |
| 2021-10-08 | 9.36 | $9.36 | 169 |
| 2021-10-07 | 9.35 | $9.28 | 5950 |
| 2021-10-06 | 9.36 | $9.11 | 1626 |
| 2021-10-05 | 9.41 | $9.10 | 2117 |
| 2021-10-04 | 9.46 | $10.71 | — |
| 2021-10-01 | 9.19 | $9.03 | 25620 |
| 2021-09-30 | 9.22 | $9.03 | 6150 |
| 2021-09-29 | 9.26 | $8.97 | 6480 |
| 2021-09-28 | 9.32 | $8.91 | 24975 |
| 2021-09-27 | 9.40 | $9.32 | 13208 |
| 2021-09-24 | 9.41 | $11.05 | — |
| 2021-09-23 | 9.05 | $9.32 | 2920 |
| 2021-09-22 | 9.00 | $9.16 | 1730 |
| 2021-09-21 | 8.98 | $9.00 | 2050 |
| 2021-09-20 | 8.99 | $8.87 | 4091 |
| 2021-09-17 | 9.02 | $9.10 | 42034 |
| 2021-09-16 | 9.02 | $9.09 | 192 |
| 2021-09-15 | 9.02 | $9.07 | 1076 |
| 2021-09-14 | 9.02 | $9.03 | 1120 |
| 2021-09-13 | 9.03 | $9.02 | 4419 |
| 2021-09-10 | 9.05 | $8.96 | 2173 |
| 2021-09-09 | 9.08 | $9.12 | 2000 |
| 2021-09-08 | 9.08 | $9.02 | 2800 |
| 2021-09-07 | 9.11 | $8.98 | 7145 |
| 2021-09-03 | 9.15 | $9.18 | 3020 |
| 2021-09-02 | 9.15 | $9.17 | 1005 |
| 2021-09-01 | 9.16 | $9.18 | 7026 |
| 2021-08-31 | 9.16 | $9.20 | 3088 |
| 2021-08-30 | 9.17 | $9.14 | 1501 |
| 2021-08-27 | 9.18 | $9.27 | 1500 |
| 2021-08-26 | 9.18 | $9.17 | 845 |
| 2021-08-25 | 9.19 | $9.26 | 3110 |
| 2021-08-24 | 9.19 | $9.22 | 4776 |
| 2021-08-23 | 9.20 | $9.15 | 4131 |
| 2021-08-20 | 9.22 | $9.01 | 4365 |
| 2021-08-19 | 9.28 | $8.94 | 6100 |
| 2021-08-18 | 9.36 | $9.25 | 901 |
| 2021-08-17 | 9.39 | $9.20 | 3902 |
| 2021-08-16 | 9.44 | $9.33 | 830 |
| 2021-08-13 | 9.46 | $9.46 | 400 |
| 2021-08-12 | 9.46 | $9.43 | 1291 |
| 2021-08-11 | 9.47 | $9.44 | 5100 |
| 2021-08-10 | 9.48 | $9.32 | 11107 |
| 2021-08-09 | 9.52 | $9.30 | 4600 |
| 2021-08-06 | 9.57 | $9.25 | 1445 |
| 2021-08-05 | 9.63 | $9.27 | 1585 |
| 2021-08-04 | 9.70 | $9.22 | 880 |
| 2021-08-03 | 9.79 | $9.25 | 3165 |
| 2021-08-02 | 9.89 | $11.22 | — |
| 2021-07-30 | 9.59 | $9.46 | 2510 |
| 2021-07-29 | 9.61 | $9.38 | 3305 |
| 2021-07-28 | 9.65 | $9.42 | 1399 |
| 2021-07-27 | 9.69 | $9.37 | 300 |
| 2021-07-26 | 9.75 | $11.11 | — |
| 2021-07-23 | 9.44 | $9.37 | 3002 |
| 2021-07-22 | 9.46 | $9.26 | 2412 |
| 2021-07-21 | 9.50 | $9.45 | 11700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.95
2026-02-03
Close Price
$6.48
Vol: 23922
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.18
Average
6.45
Maximum
10.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-03 | 6.95 | $6.48 | 23922 |
| 2026-02-02 | 7.05 | $6.89 | 800 |
| 2026-01-30 | 7.03 | $6.89 | — |
| 2026-01-29 | 7.00 | $6.89 | 100 |
| 2026-01-28 | 6.96 | $6.89 | 3907 |
| 2026-01-27 | 6.91 | $6.99 | 10100 |
| 2026-01-26 | 6.80 | $7.10 | 27900 |
| 2026-01-23 | 6.63 | $7.10 | 27900 |
| 2026-01-22 | 6.42 | $6.76 | 3912 |
| 2026-01-21 | 6.27 | $6.30 | 375 |
| 2026-01-20 | 6.22 | $6.30 | 6500 |
| 2026-01-16 | 6.16 | $6.41 | 16705 |
| 2026-01-15 | 6.05 | $6.35 | 5941 |
| 2026-01-14 | 5.94 | $6.22 | 19900 |
| 2026-01-13 | 5.83 | $5.53 | 7800 |
| 2026-01-12 | 5.92 | $5.79 | 23600 |
| 2026-01-09 | 5.95 | $5.71 | 100 |
| 2026-01-08 | 6.01 | $5.71 | 13400 |
| 2026-01-07 | 6.07 | $5.82 | 90 |
| 2026-01-06 | 6.11 | $5.82 | — |
| 2026-01-05 | 6.16 | $5.82 | 16700 |
| 2026-01-02 | 6.20 | $5.90 | 5626 |
| 2025-12-31 | 6.23 | $6.03 | 4800 |
| 2025-12-30 | 6.22 | $6.03 | 4800 |
| 2025-12-29 | 6.20 | $6.03 | 14200 |
| 2025-12-26 | 6.17 | $6.11 | 281 |
| 2025-12-24 | 6.10 | $6.11 | 12835 |
| 2025-12-23 | 6.01 | $6.06 | 8525 |
| 2025-12-22 | 5.90 | $5.93 | 8215 |
| 2025-12-19 | 5.81 | $5.81 | 200 |
| 2025-12-18 | 5.73 | $5.81 | 6810 |
| 2025-12-17 | 5.63 | $5.75 | 200 |
| 2025-12-16 | 5.52 | $5.75 | 44100 |
| 2025-12-15 | 5.38 | $5.45 | 7600 |
| 2025-12-12 | 5.30 | $5.38 | 128200 |
| 2025-12-11 | 5.22 | $5.29 | 27826 |
| 2025-12-10 | 5.15 | $5.15 | 22144 |
| 2025-12-09 | 5.11 | $5.12 | 13001 |
| 2025-12-08 | 5.06 | $5.16 | 51000 |
| 2025-12-05 | 4.98 | $5.17 | 51414 |
| 2025-12-04 | 4.88 | $5.06 | 35832 |
| 2025-12-03 | 4.80 | $4.88 | 300 |
| 2025-12-02 | 4.75 | $4.88 | 15500 |
| 2025-12-01 | 4.69 | $4.72 | 10717 |
| 2025-11-28 | 4.66 | $4.61 | 8100 |
| 2025-11-26 | 4.67 | $4.61 | 8100 |
| 2025-11-25 | 4.67 | $4.61 | — |
| 2025-11-24 | 4.67 | $4.61 | 79527 |
| 2025-11-21 | 4.67 | $4.56 | 101 |
| 2025-11-20 | 4.69 | $4.56 | 30342 |
| 2025-11-19 | 4.71 | $4.50 | 12906 |
| 2025-11-18 | 4.75 | $4.53 | 36543 |
| 2025-11-17 | 4.79 | $4.48 | 70300 |
| 2025-11-14 | 4.86 | $4.91 | 250 |
| 2025-11-13 | 4.79 | $4.91 | 250 |
| 2025-11-12 | 4.71 | $4.91 | 30815 |
| 2025-11-11 | 4.62 | $4.86 | 29603 |
| 2025-11-10 | 4.51 | $4.80 | 68723 |
| 2025-11-07 | 4.40 | $4.61 | 155518 |
| 2025-11-06 | 4.33 | $4.39 | 121600 |
| 2025-11-05 | 4.31 | $4.25 | 10600 |
| 2025-11-04 | 4.33 | $4.25 | 54631 |
| 2025-11-03 | 4.35 | $4.31 | 45400 |
| 2025-10-31 | 4.37 | $4.40 | 600 |
| 2025-10-30 | 4.36 | $4.40 | 600 |
| 2025-10-29 | 4.34 | $4.40 | 13200 |
| 2025-10-28 | 4.33 | $4.40 | 56011 |
| 2025-10-27 | 4.31 | $4.48 | 10531 |
| 2025-10-24 | 4.27 | $4.41 | 65629 |
| 2025-10-23 | 4.24 | $4.35 | — |
| 2025-10-22 | 4.22 | $4.35 | 1600 |
| 2025-10-21 | 4.21 | $4.28 | — |
| 2025-10-20 | 4.21 | $4.28 | 18700 |
| 2025-10-17 | 4.22 | $4.31 | 25300 |
| 2025-10-16 | 4.23 | $4.35 | — |
| 2025-10-15 | 4.22 | $4.35 | — |
| 2025-10-14 | 4.22 | $4.35 | 34300 |
| 2025-10-13 | 4.22 | $4.25 | 300 |
| 2025-10-10 | 4.26 | $4.30 | 8103 |
| 2025-10-09 | 4.29 | $4.35 | 7400 |
| 2025-10-08 | 4.32 | $4.50 | — |
| 2025-10-07 | 4.31 | $4.50 | — |
| 2025-10-06 | 4.30 | $4.50 | 19700 |
| 2025-10-03 | 4.30 | $4.40 | — |
| 2025-10-02 | 4.33 | $4.40 | 13900 |
| 2025-10-01 | 4.38 | $4.49 | 14245 |
| 2025-09-30 | 4.41 | $4.37 | — |
| 2025-09-29 | 4.49 | $4.37 | 10400 |
| 2025-09-26 | 4.59 | $4.33 | 17411 |
| 2025-09-25 | 4.73 | $4.36 | 25537 |
| 2025-09-24 | 4.89 | $4.48 | 23701 |
| 2025-09-23 | 5.06 | $4.93 | — |
| 2025-09-22 | 5.12 | $4.93 | 25915 |
| 2025-09-19 | 5.19 | $5.11 | — |
| 2025-09-18 | 5.23 | $5.11 | 1303 |
| 2025-09-17 | 5.27 | $5.17 | — |
| 2025-09-16 | 5.30 | $5.17 | 46400 |
| 2025-09-15 | 5.34 | $5.20 | 47335 |
| 2025-09-12 | 5.38 | $5.45 | — |
| 2025-09-11 | 5.35 | $5.45 | 14800 |
| 2025-09-10 | 5.31 | $5.39 | — |
| 2025-09-09 | 5.28 | $5.39 | 45400 |
| 2025-09-08 | 5.25 | $5.31 | 2630 |
| 2025-09-05 | 5.24 | $5.35 | 9800 |
| 2025-09-04 | 5.20 | $5.25 | — |
| 2025-09-03 | 5.20 | $5.25 | — |
| 2025-09-02 | 5.19 | $5.25 | 73 |
| 2025-08-29 | 5.19 | $5.25 | 15400 |
| 2025-08-28 | 5.18 | $5.29 | 1800 |
| 2025-08-27 | 5.17 | $5.21 | — |
| 2025-08-26 | 5.17 | $5.21 | — |
| 2025-08-25 | 5.18 | $5.21 | 2903 |
| 2025-08-22 | 5.19 | $5.26 | 5300 |
| 2025-08-21 | 5.19 | $5.26 | 900 |
| 2025-08-20 | 5.18 | $5.26 | 900 |
| 2025-08-19 | 5.19 | $5.26 | 900 |
| 2025-08-18 | 5.19 | $5.26 | — |
| 2025-08-15 | 5.19 | $5.26 | — |
| 2025-08-14 | 5.20 | $5.26 | 4235 |
| 2025-08-13 | 5.22 | $5.18 | — |
| 2025-08-12 | 5.26 | $5.18 | — |
| 2025-08-11 | 5.31 | $5.18 | 3600 |
| 2025-08-08 | 5.38 | $5.36 | — |
| 2025-08-07 | 5.41 | $5.36 | — |
| 2025-08-06 | 5.44 | $5.36 | — |
| 2025-08-05 | 5.48 | $5.36 | 5323 |
| 2025-08-04 | 5.53 | $5.42 | 505 |
| 2025-08-01 | 5.58 | $5.55 | — |
| 2025-07-31 | 5.59 | $5.55 | — |
| 2025-07-30 | 5.60 | $5.55 | 21600 |
| 2025-07-29 | 5.62 | $5.55 | — |
| 2025-07-28 | 5.64 | $5.55 | 5240 |
| 2025-07-25 | 5.66 | $5.66 | — |
| 2025-07-24 | 5.65 | $5.66 | 3420 |
| 2025-07-23 | 5.64 | $5.63 | — |
| 2025-07-22 | 5.64 | $5.63 | — |
| 2025-07-21 | 5.64 | $5.63 | 10025 |
| 2025-07-18 | 5.63 | $5.60 | — |
| 2025-07-17 | 5.63 | $5.60 | — |
| 2025-07-16 | 5.63 | $5.60 | — |
| 2025-07-15 | 5.63 | $5.60 | 4600 |
| 2025-07-14 | 5.62 | $5.59 | 12400 |
| 2025-07-11 | 5.62 | $5.55 | 6900 |
| 2025-07-10 | 5.63 | $5.57 | 4700 |
| 2025-07-09 | 5.63 | $5.50 | 7400 |
| 2025-07-08 | 5.66 | $5.56 | 5720 |
| 2025-07-07 | 5.66 | $5.59 | 30931 |
| 2025-07-03 | 5.66 | $5.58 | — |
| 2025-07-02 | 5.66 | $5.58 | 7731 |
| 2025-07-01 | 5.66 | $5.60 | — |
| 2025-06-30 | 5.64 | $5.60 | — |
| 2025-06-27 | 5.62 | $5.60 | 8534 |
| 2025-06-26 | 5.60 | $5.53 | — |
| 2025-06-25 | 5.59 | $5.53 | — |
| 2025-06-24 | 5.57 | $5.53 | — |
| 2025-06-23 | 5.55 | $5.53 | — |
| 2025-06-20 | 5.52 | $5.53 | — |
| 2025-06-18 | 5.48 | $5.53 | — |
| 2025-06-17 | 5.43 | $5.53 | 1300 |
| 2025-06-16 | 5.37 | $5.55 | — |
| 2025-06-13 | 5.29 | $5.55 | 3800 |
| 2025-06-12 | 5.18 | $5.53 | 3732 |
| 2025-06-11 | 5.07 | $5.48 | 1532 |
| 2025-06-10 | 4.94 | $4.94 | — |
| 2025-06-09 | 4.95 | $4.94 | — |
| 2025-06-06 | 4.97 | $4.94 | — |
| 2025-06-05 | 4.99 | $4.94 | — |
| 2025-06-04 | 5.02 | $4.94 | — |
| 2025-06-03 | 5.06 | $4.94 | 1024 |
| 2025-06-02 | 5.10 | $5.26 | 17000 |
| 2025-05-30 | 5.06 | $5.05 | — |
| 2025-05-29 | 5.07 | $5.05 | — |
| 2025-05-28 | 5.08 | $5.05 | — |
| 2025-05-27 | 5.10 | $5.05 | — |
| 2025-05-23 | 5.13 | $5.05 | — |
| 2025-05-22 | 5.15 | $5.05 | 3200 |
| 2025-05-21 | 5.19 | $5.10 | 3708 |
| 2025-05-20 | 5.21 | $5.18 | 4429 |
| 2025-05-19 | 5.22 | $5.06 | 7102 |
| 2025-05-16 | 5.26 | $5.19 | 3531 |
| 2025-05-15 | 5.28 | $5.18 | 34140 |
| 2025-05-14 | 5.29 | $5.26 | — |
| 2025-05-13 | 5.29 | $5.26 | 12500 |
| 2025-05-12 | 5.28 | $5.20 | 6539 |
| 2025-05-09 | 5.29 | $5.13 | 8400 |
| 2025-05-08 | 5.32 | $5.33 | — |
| 2025-05-07 | 5.30 | $5.33 | 8400 |
| 2025-05-06 | 5.26 | $5.28 | — |
| 2025-05-05 | 5.24 | $5.28 | 7800 |
| 2025-05-02 | 5.21 | $5.35 | 1700 |
| 2025-05-01 | 5.14 | $5.21 | — |
| 2025-04-30 | 5.11 | $5.21 | 1700 |
| 2025-04-29 | 5.07 | $5.16 | — |
| 2025-04-28 | 5.04 | $5.16 | — |
| 2025-04-25 | 5.01 | $5.16 | — |
| 2025-04-24 | 4.96 | $5.16 | — |
| 2025-04-23 | 4.91 | $5.16 | 2118 |
| 2025-04-22 | 4.84 | $5.03 | — |
| 2025-04-21 | 4.81 | $5.03 | 8700 |
| 2025-04-17 | 4.77 | $5.00 | 4600 |
| 2025-04-16 | 4.73 | $5.19 | 4400 |
| 2025-04-15 | 4.63 | $4.66 | — |
| 2025-04-14 | 4.67 | $4.66 | — |
| 2025-04-11 | 4.73 | $4.66 | — |
| 2025-04-10 | 4.81 | $4.66 | 2800 |
| 2025-04-09 | 4.91 | $4.63 | 27146 |
| 2025-04-08 | 5.04 | $4.64 | 22500 |
| 2025-04-07 | 5.20 | $4.75 | 33900 |
| 2025-04-04 | 5.36 | $5.13 | 5735 |
| 2025-04-03 | 5.44 | $5.48 | 918 |
| 2025-04-02 | 5.42 | $5.39 | — |
| 2025-04-01 | 5.42 | $5.39 | 14400 |
| 2025-03-31 | 5.42 | $5.40 | 6323 |
| 2025-03-28 | 5.43 | $5.37 | 800 |
| 2025-03-27 | 5.44 | $5.41 | 5900 |
| 2025-03-26 | 5.44 | $5.50 | 10300 |
| 2025-03-25 | 5.41 | $5.57 | 16300 |
| 2025-03-24 | 5.35 | $5.35 | — |
| 2025-03-21 | 5.35 | $5.35 | 43200 |
| 2025-03-20 | 5.35 | $5.38 | 4905 |
| 2025-03-19 | 5.34 | $5.39 | 9700 |
| 2025-03-18 | 5.32 | $5.37 | — |
| 2025-03-17 | 5.31 | $5.37 | — |
| 2025-03-14 | 5.29 | $5.37 | — |
| 2025-03-13 | 5.27 | $5.37 | 31800 |
| 2025-03-12 | 5.25 | $5.24 | — |
| 2025-03-11 | 5.26 | $5.24 | — |
| 2025-03-10 | 5.27 | $5.24 | 10500 |
| 2025-03-07 | 5.29 | $5.35 | 31336 |
| 2025-03-06 | 5.28 | $5.15 | — |
| 2025-03-05 | 5.33 | $5.15 | — |
| 2025-03-04 | 5.38 | $5.15 | 12049 |
| 2025-03-03 | 5.46 | $5.37 | 33913 |
| 2025-02-28 | 5.47 | $5.39 | — |
| 2025-02-27 | 5.48 | $5.39 | 3246 |
| 2025-02-26 | 5.50 | $5.43 | 13135 |
| 2025-02-25 | 5.50 | $5.45 | 8300 |
| 2025-02-24 | 5.50 | $5.44 | — |
| 2025-02-21 | 5.49 | $5.44 | 3700 |
| 2025-02-20 | 5.49 | $5.44 | — |
| 2025-02-19 | 5.48 | $5.44 | 3601 |
| 2025-02-18 | 5.47 | $5.40 | — |
| 2025-02-14 | 5.46 | $5.40 | — |
| 2025-02-13 | 5.46 | $5.40 | 2730 |
| 2025-02-12 | 5.45 | $5.40 | — |
| 2025-02-11 | 5.43 | $5.40 | — |
| 2025-02-10 | 5.41 | $5.40 | 6100 |
| 2025-02-07 | 5.39 | $5.38 | — |
| 2025-02-06 | 5.36 | $5.38 | — |
| 2025-02-05 | 5.33 | $5.38 | — |
| 2025-02-04 | 5.28 | $5.38 | 32000 |
| 2025-02-03 | 5.23 | $5.14 | 31600 |
| 2025-01-31 | 5.24 | $5.32 | — |
| 2025-01-30 | 5.19 | $5.32 | 431 |
| 2025-01-29 | 5.14 | $5.25 | 26112 |
| 2025-01-28 | 5.09 | $5.21 | 47145 |
| 2025-01-27 | 5.04 | $5.12 | 18808 |
| 2025-01-24 | 5.02 | $5.11 | 17300 |
| 2025-01-23 | 4.99 | $5.07 | 10700 |
| 2025-01-22 | 4.97 | $5.03 | 29013 |
| 2025-01-21 | 4.96 | $5.03 | 23700 |
| 2025-01-17 | 4.95 | $4.97 | 14420 |
| 2025-01-16 | 4.95 | $4.93 | — |
| 2025-01-15 | 4.97 | $4.93 | 4100 |
| 2025-01-14 | 5.00 | $4.87 | 10900 |
| 2025-01-13 | 5.05 | $4.98 | 701 |
| 2025-01-10 | 5.07 | $5.04 | 12546 |
| 2025-01-08 | 5.09 | $5.17 | — |
| 2025-01-07 | 5.07 | $5.17 | 9900 |
| 2025-01-06 | 5.05 | $5.14 | — |
| 2025-01-03 | 5.03 | $5.14 | — |
| 2025-01-02 | 5.01 | $5.14 | 16700 |
| 2024-12-31 | 4.98 | $5.11 | 11900 |
| 2024-12-30 | 4.96 | $5.06 | 10600 |
| 2024-12-27 | 4.96 | $5.10 | 9208 |
| 2024-12-26 | 4.95 | $5.05 | 1602 |
| 2024-12-24 | 4.95 | $5.05 | — |
| 2024-12-23 | 4.95 | $5.05 | 500 |
| 2024-12-20 | 4.96 | $5.00 | 8200 |
| 2024-12-19 | 4.99 | $4.91 | 8601 |
| 2024-12-18 | 5.06 | $5.00 | 61600 |
| 2024-12-17 | 5.11 | $5.13 | 5301 |
| 2024-12-16 | 5.14 | $5.14 | 21740 |
| 2024-12-13 | 5.18 | $5.10 | 7600 |
| 2024-12-12 | 5.24 | $5.16 | 10800 |
| 2024-12-11 | 5.29 | $5.19 | 15211 |
| 2024-12-10 | 5.35 | $5.19 | 23700 |
| 2024-12-09 | 5.43 | $5.30 | 13800 |
| 2024-12-06 | 5.49 | $5.54 | — |
| 2024-12-05 | 5.48 | $5.54 | — |
| 2024-12-04 | 5.48 | $5.54 | — |
| 2024-12-03 | 5.48 | $5.54 | 14810 |
| 2024-12-02 | 5.47 | $5.54 | — |
| 2024-11-29 | 5.47 | $5.54 | 101319 |
| 2024-11-27 | 5.47 | $5.50 | — |
| 2024-11-26 | 5.48 | $5.50 | — |
| 2024-11-25 | 5.50 | $5.50 | 33100 |
| 2024-11-22 | 5.52 | $5.52 | 9704 |
| 2024-11-21 | 5.55 | $5.59 | — |
| 2024-11-20 | 5.55 | $5.59 | — |
| 2024-11-19 | 5.56 | $5.59 | — |
| 2024-11-18 | 5.58 | $5.59 | 3900 |
| 2024-11-15 | 5.60 | $5.58 | 6600 |
| 2024-11-14 | 5.62 | $5.65 | — |
| 2024-11-13 | 5.63 | $5.65 | — |
| 2024-11-12 | 5.65 | $5.65 | 15702 |
| 2024-11-11 | 5.67 | $5.69 | 36700 |
| 2024-11-08 | 5.68 | $5.75 | 11800 |
| 2024-11-07 | 5.68 | $5.82 | 2901 |
| 2024-11-06 | 5.66 | $5.70 | 10000 |
| 2024-11-05 | 5.67 | $5.70 | 4500 |
| 2024-11-04 | 5.68 | $5.66 | 10224 |
| 2024-11-01 | 5.71 | $5.63 | 6200 |
| 2024-10-31 | 5.76 | $5.59 | 24606 |
| 2024-10-30 | 5.83 | $5.75 | — |
| 2024-10-29 | 5.87 | $5.75 | 12900 |
| 2024-10-28 | 5.91 | $5.83 | 41600 |
| 2024-10-25 | 5.94 | $5.91 | — |
| 2024-10-24 | 5.95 | $5.91 | — |
| 2024-10-23 | 5.96 | $5.91 | — |
| 2024-10-22 | 5.98 | $5.91 | — |
| 2024-10-21 | 5.99 | $5.91 | 27618 |
| 2024-10-18 | 6.01 | $5.98 | 3500 |
| 2024-10-17 | 6.01 | $5.98 | 3319 |
| 2024-10-16 | 6.00 | $6.01 | 2000 |
| 2024-10-15 | 5.98 | $6.01 | 15601 |
| 2024-10-14 | 5.96 | $5.98 | 203 |
| 2024-10-11 | 5.94 | $5.93 | 2000 |
| 2024-10-10 | 5.93 | $5.87 | 5700 |
| 2024-10-09 | 5.93 | $5.87 | 14900 |
| 2024-10-08 | 5.94 | $5.87 | 13800 |
| 2024-10-07 | 5.94 | $5.87 | 3110 |
| 2024-10-04 | 5.94 | $5.90 | 18000 |
| 2024-10-03 | 5.93 | $5.88 | 19503 |
| 2024-10-02 | 5.92 | $5.90 | 3301 |
| 2024-10-01 | 5.90 | $5.90 | 5038 |
| 2024-09-30 | 5.88 | $5.80 | 62600 |
| 2024-09-27 | 5.87 | $5.80 | 110300 |
| 2024-09-26 | 5.87 | $5.80 | 56650 |
| 2024-09-25 | 5.86 | $5.80 | 29825 |
| 2024-09-24 | 5.84 | $5.80 | 16412 |
| 2024-09-23 | 5.82 | $5.80 | 5000 |
| 2024-09-20 | 5.79 | $5.64 | 9706 |
| 2024-09-19 | 5.80 | $5.64 | 3309 |
| 2024-09-18 | 5.81 | $5.71 | 39736 |
| 2024-09-17 | 5.80 | $5.73 | 3000 |
| 2024-09-16 | 5.77 | $5.73 | 1200 |
| 2024-09-13 | 5.73 | $5.73 | 1800 |
| 2024-09-12 | 5.68 | $5.75 | 14800 |
| 2024-09-11 | 5.61 | $5.56 | 21000 |
| 2024-09-10 | 5.59 | $5.55 | 40306 |
| 2024-09-09 | 5.55 | $5.59 | 10400 |
| 2024-09-06 | 5.50 | $5.55 | 15546 |
| 2024-09-05 | 5.43 | $5.53 | 28009 |
| 2024-09-04 | 5.36 | $5.51 | 26921 |
| 2024-09-03 | 5.28 | $5.34 | 30400 |
| 2024-08-30 | 5.23 | $5.28 | 8432 |
| 2024-08-29 | 5.19 | $5.25 | 3140 |
| 2024-08-28 | 5.14 | $5.18 | 3716 |
| 2024-08-27 | 5.11 | $5.20 | 1100 |
| 2024-08-26 | 5.06 | $5.20 | 8927 |
| 2024-08-23 | 5.00 | $5.07 | 21811 |
| 2024-08-22 | 4.96 | $5.00 | 5900 |
| 2024-08-21 | 4.94 | $5.01 | 4600 |
| 2024-08-20 | 4.91 | $4.94 | 1000 |
| 2024-08-19 | 4.89 | $4.94 | 4100 |
| 2024-08-16 | 4.87 | $4.94 | 2629 |
| 2024-08-15 | 4.85 | $4.85 | 6600 |
| 2024-08-14 | 4.85 | $4.85 | 10202 |
| 2024-08-13 | 4.85 | $4.84 | 8800 |
| 2024-08-12 | 4.85 | $4.82 | 10239 |
| 2024-08-09 | 4.86 | $4.83 | 7000 |
| 2024-08-08 | 4.87 | $4.88 | 6400 |
| 2024-08-07 | 4.87 | $4.88 | 11910 |
| 2024-08-06 | 4.86 | $4.81 | 6801 |
| 2024-08-05 | 4.87 | $4.80 | 3800 |
| 2024-08-02 | 4.89 | $4.80 | 3501 |
| 2024-08-01 | 4.91 | $4.89 | 4400 |
| 2024-07-31 | 4.90 | $4.90 | 1200 |
| 2024-07-30 | 4.89 | $4.90 | 1915 |
| 2024-07-29 | 4.88 | $4.86 | 115 |
| 2024-07-26 | 4.88 | $4.81 | 3600 |
| 2024-07-25 | 4.89 | $4.81 | 4200 |
| 2024-07-24 | 4.91 | $4.88 | 1101 |
| 2024-07-23 | 4.90 | $4.91 | 6100 |
| 2024-07-22 | 4.88 | $4.91 | 10940 |
| 2024-07-19 | 4.86 | $4.85 | 3400 |
| 2024-07-18 | 4.85 | $4.85 | 723 |
| 2024-07-17 | 4.84 | $4.85 | 19200 |
| 2024-07-16 | 4.82 | $4.85 | 7300 |
| 2024-07-15 | 4.80 | $4.87 | — |
| 2024-07-12 | 4.77 | $4.87 | 4009 |
| 2024-07-11 | 4.72 | $4.85 | 17140 |
| 2024-07-10 | 4.68 | $4.75 | — |
| 2024-07-09 | 4.66 | $4.75 | 10550 |
| 2024-07-08 | 4.64 | $4.75 | 2100 |
| 2024-07-05 | 4.61 | $4.61 | 6225 |
| 2024-07-03 | 4.62 | $4.61 | 4062 |
| 2024-07-02 | 4.63 | $4.61 | 2118 |
| 2024-07-01 | 4.64 | $4.63 | 2981 |
| 2024-06-28 | 4.65 | $4.63 | 1013 |
| 2024-06-27 | 4.67 | $4.64 | 2440 |
| 2024-06-26 | 4.68 | $4.64 | 1806 |
| 2024-06-25 | 4.70 | $4.71 | 2352 |
| 2024-06-24 | 4.70 | $4.69 | 1900 |
| 2024-06-21 | 4.71 | $4.69 | 3666 |
| 2024-06-20 | 4.72 | $4.74 | 2700 |
| 2024-06-18 | 4.72 | $4.71 | 4400 |
| 2024-06-17 | 4.72 | $4.71 | 5800 |
| 2024-06-14 | 4.73 | $4.71 | 5149 |
| 2024-06-13 | 4.74 | $4.73 | 2200 |
| 2024-06-12 | 4.74 | $4.73 | 1700 |
| 2024-06-11 | 4.74 | $4.73 | 5300 |
| 2024-06-10 | 4.75 | $4.76 | 3927 |
| 2024-06-07 | 4.74 | $4.72 | 5309 |
| 2024-06-06 | 4.75 | $4.77 | 4700 |
| 2024-06-05 | 4.74 | $4.83 | 15338 |
| 2024-06-04 | 4.72 | $4.78 | 7904 |
| 2024-06-03 | 4.70 | $4.69 | 9400 |
| 2024-05-31 | 4.71 | $4.69 | 28600 |
| 2024-05-30 | 4.72 | $4.69 | 16250 |
| 2024-05-29 | 4.73 | $4.69 | 3900 |
| 2024-05-28 | 4.74 | $4.69 | 6500 |
| 2024-05-24 | 4.76 | $4.75 | 2500 |
| 2024-05-23 | 4.76 | $4.75 | 600 |
| 2024-05-22 | 4.76 | $4.75 | 4434 |
| 2024-05-21 | 4.77 | $4.75 | 15800 |
| 2024-05-20 | 4.77 | $4.76 | 3300 |
| 2024-05-17 | 4.77 | $4.76 | 6100 |
| 2024-05-16 | 4.77 | $4.80 | 6000 |
| 2024-05-15 | 4.76 | $4.80 | 3200 |
| 2024-05-14 | 4.74 | $4.72 | 5900 |
| 2024-05-13 | 4.75 | $4.72 | 2030 |
| 2024-05-10 | 4.76 | $4.73 | 1900 |
| 2024-05-09 | 4.76 | $4.74 | 3608 |
| 2024-05-08 | 4.77 | $4.70 | 17550 |
| 2024-05-07 | 4.78 | $4.70 | 7700 |
| 2024-05-06 | 4.80 | $4.77 | 29200 |
| 2024-05-03 | 4.80 | $4.77 | 9400 |
| 2024-05-02 | 4.80 | $4.77 | 14100 |
| 2024-05-01 | 4.79 | $4.77 | 3600 |
| 2024-04-30 | 4.79 | $4.77 | 7200 |
| 2024-04-29 | 4.78 | $4.79 | 19400 |
| 2024-04-26 | 4.77 | $4.75 | 100 |
| 2024-04-25 | 4.76 | $4.79 | 4950 |
| 2024-04-24 | 4.74 | $4.79 | 6300 |
| 2024-04-23 | 4.71 | $4.79 | 6604 |
| 2024-04-22 | 4.68 | $4.75 | 3140 |
| 2024-04-19 | 4.65 | $4.69 | 13800 |
| 2024-04-18 | 4.63 | $4.59 | 3100 |
| 2024-04-17 | 4.64 | $4.55 | 8902 |
| 2024-04-16 | 4.67 | $4.49 | 33800 |
| 2024-04-15 | 4.71 | $4.55 | 12449 |
| 2024-04-12 | 4.75 | $4.61 | 8200 |
| 2024-04-11 | 4.78 | $4.74 | 5713 |
| 2024-04-10 | 4.77 | $4.69 | 10100 |
| 2024-04-09 | 4.78 | $4.87 | 35311 |
| 2024-04-08 | 4.72 | $4.68 | 2800 |
| 2024-04-05 | 4.72 | $4.74 | 12000 |
| 2024-04-04 | 4.69 | $4.69 | 11436 |
| 2024-04-03 | 4.67 | $4.65 | 10600 |
| 2024-04-02 | 4.66 | $4.65 | 10300 |
| 2024-04-01 | 4.64 | $4.67 | 8600 |
| 2024-03-28 | 4.62 | $4.73 | 22100 |
| 2024-03-27 | 4.56 | $4.41 | 33700 |
| 2024-03-26 | 4.60 | $4.60 | 1600 |
| 2024-03-25 | 4.59 | $4.60 | 21000 |
| 2024-03-22 | 4.57 | $4.60 | 11909 |
| 2024-03-21 | 4.54 | $4.67 | 6100 |
| 2024-03-20 | 4.49 | $4.60 | 12200 |
| 2024-03-19 | 4.45 | $4.48 | 2300 |
| 2024-03-18 | 4.44 | $4.48 | 12036 |
| 2024-03-15 | 4.42 | $4.48 | 92600 |
| 2024-03-14 | 4.40 | $4.48 | 16100 |
| 2024-03-13 | 4.38 | $4.48 | 14400 |
| 2024-03-12 | 4.36 | $4.48 | 21700 |
| 2024-03-11 | 4.33 | $4.54 | 20600 |
| 2024-03-08 | 4.28 | $4.54 | 36923 |
| 2024-03-07 | 4.22 | $4.43 | 27614 |
| 2024-03-06 | 4.18 | $4.29 | 44609 |
| 2024-03-05 | 4.18 | $4.25 | 53107 |
| 2024-03-04 | 4.19 | $4.21 | 20418 |
| 2024-03-01 | 4.23 | $4.26 | 18505 |
| 2024-02-29 | 4.26 | $4.14 | 18400 |
| 2024-02-28 | 4.34 | $4.31 | 11620 |
| 2024-02-27 | 4.39 | $4.40 | 18400 |
| 2024-02-26 | 4.41 | $4.43 | 23800 |
| 2024-02-23 | 4.44 | $4.52 | 5800 |
| 2024-02-22 | 4.45 | $4.52 | 24400 |
| 2024-02-21 | 4.46 | $4.52 | 300 |
| 2024-02-20 | 4.48 | $4.52 | 7919 |
| 2024-02-16 | 4.50 | $4.59 | 1400 |
| 2024-02-15 | 4.51 | $4.59 | 10500 |
| 2024-02-14 | 4.52 | $4.40 | 20901 |
| 2024-02-13 | 4.60 | $4.43 | 6700 |
| 2024-02-12 | 4.69 | $4.71 | 7400 |
| 2024-02-09 | 4.71 | $4.71 | 3008 |
| 2024-02-08 | 4.74 | $4.73 | 3700 |
| 2024-02-07 | 4.77 | $4.73 | 4700 |
| 2024-02-06 | 4.81 | $4.71 | 6737 |
| 2024-02-05 | 4.86 | $4.71 | 3300 |
| 2024-02-02 | 4.93 | $4.76 | 10314 |
| 2024-02-01 | 4.99 | $4.83 | 8300 |
| 2024-01-31 | 5.05 | $4.92 | 4400 |
| 2024-01-30 | 5.09 | $4.92 | 18630 |
| 2024-01-29 | 5.13 | $5.11 | 5100 |
| 2024-01-26 | 5.13 | $5.11 | 10800 |
| 2024-01-25 | 5.12 | $5.11 | 17900 |
| 2024-01-24 | 5.11 | $5.11 | 3700 |
| 2024-01-23 | 5.10 | $5.11 | 4700 |
| 2024-01-22 | 5.09 | $5.15 | 14201 |
| 2024-01-19 | 5.06 | $5.07 | 18047 |
| 2024-01-18 | 5.04 | $4.94 | 5400 |
| 2024-01-17 | 5.06 | $4.94 | 9607 |
| 2024-01-16 | 5.09 | $5.06 | 8626 |
| 2024-01-12 | 5.08 | $5.05 | 2208 |
| 2024-01-11 | 5.08 | $4.99 | 5206 |
| 2024-01-10 | 5.09 | $5.01 | 18800 |
| 2024-01-09 | 5.09 | $5.00 | 18710 |
| 2024-01-08 | 5.09 | $5.05 | 14112 |
| 2024-01-05 | 5.08 | $5.08 | 10501 |
| 2024-01-04 | 5.05 | $5.01 | 5300 |
| 2024-01-03 | 5.04 | $5.01 | 1500 |
| 2024-01-02 | 5.02 | $5.01 | 4400 |
| 2023-12-29 | 5.00 | $5.01 | 4700 |
| 2023-12-28 | 4.97 | $4.98 | 4902 |
| 2023-12-27 | 4.94 | $5.01 | 37610 |
| 2023-12-26 | 4.90 | $5.00 | 500 |
| 2023-12-22 | 4.84 | $4.91 | 10605 |
| 2023-12-21 | 4.81 | $4.77 | 33800 |
| 2023-12-20 | 4.80 | $4.81 | 10900 |
| 2023-12-19 | 4.79 | $4.78 | 6900 |
| 2023-12-18 | 4.77 | $4.78 | 23400 |
| 2023-12-15 | 4.76 | $4.77 | 45200 |
| 2023-12-14 | 4.74 | $4.95 | 5418 |
| 2023-12-13 | 4.66 | $4.73 | 19248 |
| 2023-12-12 | 4.63 | $4.46 | 5140 |
| 2023-12-11 | 4.68 | $4.64 | 11000 |
| 2023-12-08 | 4.69 | $4.62 | 13022 |
| 2023-12-07 | 4.70 | $4.72 | 7915 |
| 2023-12-06 | 4.68 | $4.71 | 19913 |
| 2023-12-05 | 4.66 | $4.71 | 3400 |
| 2023-12-04 | 4.64 | $4.69 | 9511 |
| 2023-12-01 | 4.61 | $4.64 | 40400 |
| 2023-11-30 | 4.60 | $4.58 | 4541 |
| 2023-11-29 | 4.60 | $4.54 | 28700 |
| 2023-11-28 | 4.62 | $4.58 | 23400 |
| 2023-11-27 | 4.63 | $4.66 | 13100 |
| 2023-11-24 | 4.62 | $4.55 | 5600 |
| 2023-11-22 | 4.63 | $4.55 | 6420 |
| 2023-11-21 | 4.65 | $4.62 | 13400 |
| 2023-11-20 | 4.65 | $4.62 | 8750 |
| 2023-11-17 | 4.65 | $4.62 | 6425 |
| 2023-11-16 | 4.66 | $4.62 | 16506 |
| 2023-11-15 | 4.66 | $4.65 | 4100 |
| 2023-11-14 | 4.65 | $4.65 | 47149 |
| 2023-11-13 | 4.64 | $4.44 | 6700 |
| 2023-11-10 | 4.69 | $4.58 | 10300 |
| 2023-11-09 | 4.71 | $4.58 | 16500 |
| 2023-11-08 | 4.74 | $4.58 | 8300 |
| 2023-11-07 | 4.76 | $4.93 | 4500 |
| 2023-11-06 | 4.69 | $4.93 | 48538 |
| 2023-11-03 | 4.59 | $5.22 | 39641 |
| 2023-11-02 | 4.38 | $4.52 | 3100 |
| 2023-11-01 | 4.35 | $4.52 | 37430 |
| 2023-10-31 | 4.31 | $4.38 | 3118 |
| 2023-10-30 | 4.32 | $4.35 | 10600 |
| 2023-10-27 | 4.33 | $4.39 | 42800 |
| 2023-10-26 | 4.34 | $4.39 | 36950 |
| 2023-10-25 | 4.35 | $4.39 | 31100 |
| 2023-10-24 | 4.37 | $4.39 | 34400 |
| 2023-10-23 | 4.39 | $4.39 | 39800 |
| 2023-10-20 | 4.42 | $4.42 | 31000 |
| 2023-10-19 | 4.45 | $4.42 | 38800 |
| 2023-10-18 | 4.49 | $4.42 | 21300 |
| 2023-10-17 | 4.54 | $4.49 | 9800 |
| 2023-10-16 | 4.58 | $4.47 | 34441 |
| 2023-10-13 | 4.64 | $4.79 | 29800 |
| 2023-10-12 | 4.61 | $4.79 | 20800 |
| 2023-10-11 | 4.58 | $4.79 | 10600 |
| 2023-10-10 | 4.54 | $4.79 | 12700 |
| 2023-10-09 | 4.50 | $4.79 | 500 |
| 2023-10-06 | 4.45 | $4.35 | 19208 |
| 2023-10-05 | 4.53 | $4.44 | 5535 |
| 2023-10-04 | 4.60 | $4.37 | 10400 |
| 2023-10-03 | 4.72 | $4.42 | 5130 |
| 2023-10-02 | 4.85 | $4.70 | 17212 |
| 2023-09-29 | 4.92 | $4.79 | 22900 |
| 2023-09-28 | 4.98 | $4.86 | 19100 |
| 2023-09-27 | 5.03 | $4.93 | 17300 |
| 2023-09-26 | 5.08 | $4.92 | 21900 |
| 2023-09-25 | 5.13 | $5.03 | 5200 |
| 2023-09-22 | 5.16 | $5.10 | 4917 |
| 2023-09-21 | 5.18 | $5.11 | 9800 |
| 2023-09-20 | 5.19 | $5.15 | 2054 |
| 2023-09-19 | 5.20 | $5.28 | 800 |
| 2023-09-18 | 5.16 | $5.28 | 8124 |
| 2023-09-15 | 5.12 | $5.27 | 242942 |
| 2023-09-14 | 5.07 | $5.28 | 37339 |
| 2023-09-13 | 5.01 | $5.15 | 33300 |
| 2023-09-12 | 4.98 | $5.03 | 21500 |
| 2023-09-11 | 4.98 | $4.97 | 67500 |
| 2023-09-08 | 5.01 | $4.95 | 20218 |
| 2023-09-07 | 5.04 | $4.92 | 26045 |
| 2023-09-06 | 5.09 | $4.95 | 49824 |
| 2023-09-05 | 5.15 | $5.12 | 22642 |
| 2023-09-01 | 5.16 | $5.21 | 300 |
| 2023-08-31 | 5.15 | $5.24 | 7800 |
| 2023-08-30 | 5.12 | $5.24 | 1605 |
| 2023-08-29 | 5.09 | $5.26 | 600 |
| 2023-08-28 | 5.06 | $5.17 | 435 |
| 2023-08-25 | 5.04 | $5.07 | — |
| 2023-08-24 | 5.05 | $5.07 | 3950 |
| 2023-08-23 | 5.06 | $5.07 | 6117 |
| 2023-08-22 | 5.08 | $4.94 | 101 |
| 2023-08-21 | 5.15 | $4.99 | 1305 |
| 2023-08-18 | 5.22 | $5.18 | 2025 |
| 2023-08-17 | 5.24 | $5.18 | 5300 |
| 2023-08-16 | 5.27 | $5.26 | 5006 |
| 2023-08-15 | 5.28 | $5.30 | 1062 |
| 2023-08-14 | 5.28 | $5.30 | 5000 |
| 2023-08-11 | 5.27 | $5.31 | 1800 |
| 2023-08-10 | 5.27 | $5.32 | 100 |
| 2023-08-09 | 5.26 | $5.31 | 2100 |
| 2023-08-08 | 5.26 | $5.29 | 6637 |
| 2023-08-07 | 5.26 | $5.27 | 581 |
| 2023-08-04 | 5.26 | $5.27 | 500 |
| 2023-08-03 | 5.27 | $5.25 | 10101 |
| 2023-08-02 | 5.29 | $5.27 | 340 |
| 2023-08-01 | 5.31 | $5.27 | 900 |
| 2023-07-31 | 5.33 | $5.26 | 100 |
| 2023-07-28 | 5.36 | $5.26 | 100 |
| 2023-07-27 | 5.40 | $5.30 | 3136 |
| 2023-07-26 | 5.43 | $5.37 | 4400 |
| 2023-07-25 | 5.44 | $5.34 | 2500 |
| 2023-07-24 | 5.47 | $5.47 | 200 |
| 2023-07-21 | 5.46 | $5.42 | 100 |
| 2023-07-20 | 5.47 | $5.42 | 5800 |
| 2023-07-19 | 5.47 | $5.47 | 1001 |
| 2023-07-18 | 5.46 | $5.40 | 5517 |
| 2023-07-17 | 5.47 | $5.46 | 5731 |
| 2023-07-14 | 5.47 | $5.50 | 700 |
| 2023-07-13 | 5.44 | $5.52 | 6600 |
| 2023-07-12 | 5.41 | $5.46 | 22439 |
| 2023-07-11 | 5.38 | $5.32 | 3532 |
| 2023-07-10 | 5.40 | $5.34 | 100 |
| 2023-07-07 | 5.41 | $5.34 | 505 |
| 2023-07-06 | 5.42 | $5.29 | 1400 |
| 2023-07-05 | 5.45 | $5.47 | 100 |
| 2023-07-03 | 5.42 | $5.47 | 100 |
| 2023-06-30 | 5.39 | $5.47 | 1100 |
| 2023-06-29 | 5.36 | $5.39 | 100 |
| 2023-06-28 | 5.34 | $5.39 | 4000 |
| 2023-06-27 | 5.32 | $5.45 | 549 |
| 2023-06-26 | 5.27 | $5.24 | 11530 |
| 2023-06-23 | 5.28 | $5.00 | 1406 |
| 2023-06-22 | 5.36 | $5.10 | 4005 |
| 2023-06-21 | 5.43 | $5.23 | 3100 |
| 2023-06-20 | 5.48 | $5.33 | 500 |
| 2023-06-16 | 5.50 | $5.49 | 501 |
| 2023-06-15 | 5.47 | $5.49 | 2200 |
| 2023-06-14 | 5.44 | $5.41 | 400 |
| 2023-06-13 | 5.42 | $5.44 | 3700 |
| 2023-06-12 | 5.39 | $5.39 | 2501 |
| 2023-06-09 | 5.37 | $5.39 | 100 |
| 2023-06-08 | 5.34 | $5.39 | 100 |
| 2023-06-07 | 5.30 | $5.39 | 1400 |
| 2023-06-06 | 5.25 | $5.30 | 3102 |
| 2023-06-05 | 5.22 | $5.28 | 400 |
| 2023-06-02 | 5.19 | $5.32 | 300 |
| 2023-06-01 | 5.14 | $5.13 | — |
| 2023-05-31 | 5.14 | $5.13 | 5000 |
| 2023-05-30 | 5.13 | $5.12 | 2749 |
| 2023-05-26 | 5.14 | $5.10 | 210 |
| 2023-05-25 | 5.15 | $5.06 | 4103 |
| 2023-05-24 | 5.17 | $5.20 | — |
| 2023-05-23 | 5.15 | $5.20 | 805 |
| 2023-05-22 | 5.14 | $5.15 | — |
| 2023-05-19 | 5.13 | $5.15 | 1749 |
| 2023-05-18 | 5.13 | $5.13 | 2900 |
| 2023-05-17 | 5.13 | $5.17 | 2900 |
| 2023-05-16 | 5.12 | $5.20 | — |
| 2023-05-15 | 5.10 | $5.20 | — |
| 2023-05-12 | 5.07 | $5.20 | 500 |
| 2023-05-11 | 5.04 | $5.10 | — |
| 2023-05-10 | 5.04 | $5.10 | — |
| 2023-05-09 | 5.05 | $5.10 | 235 |
| 2023-05-08 | 5.05 | $5.15 | 835 |
| 2023-05-05 | 5.04 | $5.13 | 4900 |
| 2023-05-04 | 5.04 | $4.94 | 1901 |
| 2023-05-03 | 5.10 | $4.99 | 2847 |
| 2023-05-02 | 5.16 | $5.03 | 1400 |
| 2023-05-01 | 5.23 | $5.22 | 1400 |
| 2023-04-28 | 5.25 | $5.21 | 9900 |
| 2023-04-27 | 5.28 | $5.20 | 2330 |
| 2023-04-26 | 5.32 | $5.28 | 100 |
| 2023-04-25 | 5.35 | $5.26 | 503 |
| 2023-04-24 | 5.39 | $5.28 | 5600 |
| 2023-04-21 | 5.44 | $5.36 | 16346 |
| 2023-04-20 | 5.47 | $5.50 | — |
| 2023-04-19 | 5.47 | $5.50 | 500 |
| 2023-04-18 | 5.47 | $5.53 | — |
| 2023-04-17 | 5.46 | $5.53 | — |
| 2023-04-14 | 5.45 | $5.53 | 1000 |
| 2023-04-13 | 5.44 | $5.58 | 2200 |
| 2023-04-12 | 5.41 | $5.53 | 2028 |
| 2023-04-11 | 5.40 | $5.49 | 500 |
| 2023-04-10 | 5.41 | $5.48 | 1802 |
| 2023-04-06 | 5.42 | $5.50 | 1300 |
| 2023-04-05 | 5.43 | $5.50 | 100 |
| 2023-04-04 | 5.44 | $5.65 | — |
| 2023-04-03 | 5.42 | $5.65 | 2500 |
| 2023-03-31 | 5.39 | $5.61 | 41109 |
| 2023-03-30 | 5.38 | $5.57 | — |
| 2023-03-29 | 5.38 | $5.57 | 149 |
| 2023-03-28 | 5.38 | $5.56 | 2700 |
| 2023-03-27 | 5.40 | $5.48 | — |
| 2023-03-24 | 5.45 | $5.48 | — |
| 2023-03-23 | 5.52 | $5.48 | 1432 |
| 2023-03-22 | 5.61 | $5.61 | 4241 |
| 2023-03-21 | 5.68 | $5.73 | 500 |
| 2023-03-20 | 5.73 | $5.76 | 900 |
| 2023-03-17 | 5.80 | $5.76 | 7300 |
| 2023-03-16 | 5.88 | $5.87 | 124 |
| 2023-03-15 | 5.95 | $5.95 | 237 |
| 2023-03-14 | 6.02 | $6.13 | 1100 |
| 2023-03-13 | 6.05 | $5.95 | 3400 |
| 2023-03-10 | 6.15 | $6.10 | 1400 |
| 2023-03-09 | 6.23 | $6.25 | 100 |
| 2023-03-08 | 6.28 | $6.25 | 800 |
| 2023-03-07 | 6.34 | $6.25 | 300 |
| 2023-03-06 | 6.42 | $6.32 | 1300 |
| 2023-03-03 | 6.51 | $6.50 | 1713 |
| 2023-03-02 | 6.55 | $6.42 | 1150 |
| 2023-03-01 | 6.64 | $6.42 | 12019 |
| 2023-02-28 | 6.74 | $6.70 | 32200 |
| 2023-02-27 | 6.79 | $6.68 | 604 |
| 2023-02-24 | 6.85 | $6.74 | 1500 |
| 2023-02-23 | 6.90 | $6.69 | 8417 |
| 2023-02-22 | 6.98 | $6.88 | 2800 |
| 2023-02-21 | 7.03 | $6.95 | 5026 |
| 2023-02-17 | 7.05 | $7.12 | 23200 |
| 2023-02-16 | 7.04 | $7.08 | 6800 |
| 2023-02-15 | 7.03 | $6.97 | 120 |
| 2023-02-14 | 7.05 | $6.96 | 1100 |
| 2023-02-13 | 7.08 | $7.03 | 526 |
| 2023-02-10 | 7.10 | $7.00 | 3200 |
| 2023-02-09 | 7.13 | $6.97 | 4800 |
| 2023-02-08 | 7.17 | $7.07 | 1800 |
| 2023-02-07 | 7.19 | $7.05 | 6900 |
| 2023-02-06 | 7.22 | $7.06 | 6911 |
| 2023-02-03 | 7.25 | $7.20 | 720 |
| 2023-02-02 | 7.24 | $7.25 | 1325 |
| 2023-02-01 | 7.22 | $7.25 | 1543 |
| 2023-01-31 | 7.18 | $7.14 | 85518 |
| 2023-01-30 | 7.17 | $7.06 | 6430 |
| 2023-01-27 | 7.19 | $7.19 | 2013 |
| 2023-01-26 | 7.16 | $7.14 | 9900 |
| 2023-01-25 | 7.14 | $7.08 | 3046 |
| 2023-01-24 | 7.14 | $6.99 | 1320 |
| 2023-01-23 | 7.16 | $7.01 | 5700 |
| 2023-01-20 | 7.17 | $7.01 | 2710 |
| 2023-01-19 | 7.19 | $7.05 | 500 |
| 2023-01-18 | 7.19 | $7.23 | 1412 |
| 2023-01-17 | 7.14 | $7.23 | 2523 |
| 2023-01-13 | 7.07 | $7.17 | 1500 |
| 2023-01-12 | 7.00 | $7.17 | 3300 |
| 2023-01-11 | 6.92 | $7.12 | 4200 |
| 2023-01-10 | 6.83 | $7.01 | 4300 |
| 2023-01-09 | 6.76 | $6.94 | 2801 |
| 2023-01-06 | 6.70 | $6.79 | 1010 |
| 2023-01-05 | 6.67 | $6.74 | 3200 |
| 2023-01-04 | 6.65 | $6.94 | 3800 |
| 2023-01-03 | 6.56 | $6.65 | 799 |
| 2022-12-30 | 6.54 | $6.65 | 3900 |
| 2022-12-29 | 6.53 | $6.65 | 4302 |
| 2022-12-28 | 6.51 | $6.52 | 794 |
| 2022-12-27 | 6.53 | $6.42 | 496 |
| 2022-12-23 | 6.59 | $6.58 | 7710 |
| 2022-12-22 | 6.61 | $6.53 | 700 |
| 2022-12-21 | 6.66 | $6.63 | 500 |
| 2022-12-20 | 6.68 | $6.51 | 4804 |
| 2022-12-19 | 6.75 | $6.59 | 5110 |
| 2022-12-16 | 6.81 | $6.72 | 2408 |
| 2022-12-15 | 6.84 | $6.88 | 595 |
| 2022-12-14 | 6.83 | $6.83 | 99 |
| 2022-12-13 | 6.83 | $6.83 | — |
| 2022-12-12 | 6.83 | $6.77 | 3349 |
| 2022-12-09 | 6.86 | $6.88 | — |
| 2022-12-08 | 6.85 | $6.82 | 500 |
| 2022-12-07 | 6.86 | $6.81 | 198 |
| 2022-12-06 | 6.88 | $6.82 | 502 |
| 2022-12-05 | 6.90 | $6.79 | 4063 |
| 2022-12-02 | 6.93 | $6.89 | 991 |
| 2022-12-01 | 6.94 | $6.92 | 701 |
| 2022-11-30 | 6.94 | $6.89 | 22010 |
| 2022-11-29 | 6.95 | $6.83 | 500 |
| 2022-11-28 | 6.98 | $6.88 | 4955 |
| 2022-11-25 | 7.00 | $7.03 | 297 |
| 2022-11-23 | 6.98 | $6.91 | 1815 |
| 2022-11-22 | 6.99 | $6.90 | 3171 |
| 2022-11-21 | 7.01 | $6.84 | 1001 |
| 2022-11-18 | 7.05 | $6.91 | 34987 |
| 2022-11-17 | 7.08 | $6.90 | 2210 |
| 2022-11-16 | 7.11 | $7.00 | 222 |
| 2022-11-15 | 7.12 | $7.16 | — |
| 2022-11-14 | 7.08 | $7.16 | — |
| 2022-11-11 | 7.03 | $7.10 | 102 |
| 2022-11-10 | 6.99 | $6.94 | 99 |
| 2022-11-09 | 6.99 | $6.88 | 595 |
| 2022-11-08 | 7.01 | $6.93 | 99 |
| 2022-11-07 | 7.01 | $6.93 | 99 |
| 2022-11-04 | 7.01 | $6.87 | 121 |
| 2022-11-03 | 7.04 | $6.83 | 233 |
| 2022-11-02 | 7.08 | $7.09 | 99 |
| 2022-11-01 | 7.05 | $7.03 | 297 |
| 2022-10-31 | 7.03 | $7.08 | 423 |
| 2022-10-28 | 6.99 | $7.10 | 200 |
| 2022-10-27 | 6.93 | $7.27 | 10104 |
| 2022-10-26 | 6.81 | $7.16 | 3926 |
| 2022-10-25 | 6.70 | $6.89 | 99 |
| 2022-10-24 | 6.65 | $6.83 | 100 |
| 2022-10-21 | 6.62 | $6.82 | 220 |
| 2022-10-20 | 6.58 | $6.73 | 3600 |
| 2022-10-19 | 6.57 | $6.67 | 5605 |
| 2022-10-18 | 6.58 | $6.90 | 200 |
| 2022-10-17 | 6.52 | $6.96 | 1591 |
| 2022-10-14 | 6.44 | $6.70 | 496 |
| 2022-10-13 | 6.42 | $6.87 | 1142 |
| 2022-10-12 | 6.36 | $6.63 | 99 |
| 2022-10-11 | 6.37 | $6.57 | 694 |
| 2022-10-10 | 6.40 | $6.10 | 1190 |
| 2022-10-07 | 6.60 | $6.66 | 198 |
| 2022-10-06 | 6.68 | $6.74 | 2478 |
| 2022-10-05 | 6.76 | $6.84 | 3100 |
| 2022-10-04 | 6.82 | $7.24 | 100 |
| 2022-10-03 | 6.79 | $7.12 | 2279 |
| 2022-09-30 | 6.79 | $6.87 | 1633 |
| 2022-09-29 | 6.88 | $6.79 | 16400 |
| 2022-09-28 | 7.02 | $6.94 | 396 |
| 2022-09-27 | 7.16 | $6.93 | 15334 |
| 2022-09-26 | 7.34 | $7.12 | 13577 |
| 2022-09-23 | 7.50 | $7.11 | 1288 |
| 2022-09-22 | 7.71 | $7.43 | 921 |
| 2022-09-21 | 7.87 | $7.97 | 7086 |
| 2022-09-20 | 7.89 | $7.90 | 625 |
| 2022-09-19 | 7.95 | $8.02 | 2279 |
| 2022-09-16 | 7.99 | $8.04 | 595 |
| 2022-09-15 | 8.04 | $7.97 | 400 |
| 2022-09-14 | 8.13 | $8.07 | 1387 |
| 2022-09-13 | 8.20 | $8.17 | 1993 |
| 2022-09-12 | 8.27 | $8.50 | 225 |
| 2022-09-09 | 8.25 | $8.34 | — |
| 2022-09-08 | 8.28 | $8.26 | 224 |
| 2022-09-07 | 8.34 | $8.23 | 211 |
| 2022-09-06 | 8.44 | $8.17 | 500 |
| 2022-09-02 | 8.57 | $8.58 | — |
| 2022-09-01 | 8.62 | $8.58 | 347 |
| 2022-08-31 | 8.67 | $8.58 | 223 |
| 2022-08-30 | 8.73 | $8.50 | 112 |
| 2022-08-29 | 8.84 | $8.64 | 694 |
| 2022-08-26 | 8.93 | $8.60 | 3924 |
| 2022-08-25 | 9.06 | $8.85 | 100 |
| 2022-08-24 | 9.13 | $8.83 | 161 |
| 2022-08-23 | 9.22 | $8.83 | 130 |
| 2022-08-22 | 9.34 | $8.75 | 496 |
| 2022-08-19 | 9.50 | $9.33 | 114 |
| 2022-08-18 | 9.52 | $9.33 | 99 |
| 2022-08-17 | 9.53 | $9.33 | 99 |
| 2022-08-16 | 9.54 | $9.25 | 396 |
| 2022-08-15 | 9.58 | $9.89 | 99 |
| 2022-08-12 | 9.42 | $9.80 | 198 |
| 2022-08-11 | 9.25 | $9.32 | 1009 |
| 2022-08-10 | 9.19 | $9.35 | 1487 |
| 2022-08-09 | 9.11 | $9.13 | 102 |
| 2022-08-08 | 9.08 | $9.14 | 1700 |
| 2022-08-05 | 9.04 | $9.04 | 99 |
| 2022-08-04 | 9.03 | $9.04 | 99 |
| 2022-08-03 | 9.01 | $9.04 | 99 |
| 2022-08-02 | 8.98 | $9.00 | 99 |
| 2022-08-01 | 8.96 | $9.04 | 446 |
| 2022-07-29 | 8.93 | $9.04 | 619 |
| 2022-07-28 | 8.89 | $9.04 | 706 |
| 2022-07-27 | 8.84 | $9.04 | 793 |
| 2022-07-26 | 8.78 | $8.96 | 1400 |
| 2022-07-25 | 8.73 | $8.99 | 396 |
| 2022-07-22 | 8.67 | $8.98 | 201 |
| 2022-07-21 | 8.60 | $8.82 | — |
| 2022-07-20 | 8.57 | $8.82 | — |
| 2022-07-19 | 8.54 | $8.82 | — |
| 2022-07-18 | 8.50 | $8.74 | 2007 |
| 2022-07-15 | 8.49 | $8.66 | 615 |
| 2022-07-14 | 8.50 | $8.47 | 100 |
| 2022-07-13 | 8.59 | $8.64 | 200 |
| 2022-07-12 | 8.64 | $8.73 | — |
| 2022-07-11 | 8.69 | $8.65 | 102 |
| 2022-07-08 | 8.77 | $8.87 | — |
| 2022-07-07 | 8.81 | $8.87 | — |
| 2022-07-06 | 8.87 | $8.65 | 297 |
| 2022-07-05 | 9.01 | $8.75 | 1735 |
| 2022-07-01 | 9.15 | $9.25 | — |
| 2022-06-30 | 9.17 | $9.17 | 115 |
| 2022-06-29 | 9.23 | $9.38 | — |
| 2022-06-28 | 9.23 | $9.30 | 600 |
| 2022-06-27 | 9.27 | $9.34 | 8400 |
| 2022-06-24 | 9.30 | $9.20 | — |
| 2022-06-23 | 9.39 | $9.12 | 302 |
| 2022-06-22 | 9.53 | $9.58 | — |
| 2022-06-21 | 9.55 | $9.49 | 1288 |
| 2022-06-17 | 9.62 | $9.24 | 42217 |
| 2022-06-16 | 9.78 | $9.16 | 297 |
| 2022-06-15 | 10.00 | $9.60 | 1600 |
| 2022-06-14 | 10.13 | $9.50 | 700 |
| 2022-06-13 | 10.32 | $9.52 | 2874 |
| 2022-06-10 | 10.54 | $10.52 | — |
| 2022-06-09 | 10.50 | $10.52 | — |
| 2022-06-08 | 10.44 | $10.43 | 5200 |
| 2022-06-07 | 10.39 | $10.40 | 2783 |
| 2022-06-06 | 10.34 | $10.35 | 1028 |
| 2022-06-03 | 10.29 | $10.49 | — |
| 2022-06-02 | 10.18 | $10.40 | 200 |
| 2022-06-01 | 10.07 | $10.39 | 140 |
| 2022-05-31 | 9.95 | $10.27 | 13988 |
| 2022-05-27 | 9.83 | $10.07 | — |
| 2022-05-26 | 9.76 | $10.07 | — |
| 2022-05-25 | 9.66 | $9.98 | 2400 |
| 2022-05-24 | 9.58 | $9.89 | 1241 |
| 2022-05-23 | 9.51 | $9.84 | — |
| 2022-05-20 | 9.45 | $9.84 | — |
| 2022-05-19 | 9.37 | $9.75 | 545 |
| 2022-05-18 | 9.31 | $9.65 | 4802 |
| 2022-05-17 | 9.28 | $9.66 | 1408 |
| 2022-05-16 | 9.24 | $9.60 | 297 |
| 2022-05-13 | 9.22 | $9.12 | — |
| 2022-05-12 | 9.35 | $9.05 | 793 |
| 2022-05-11 | 9.53 | $9.61 | — |
| 2022-05-10 | 9.59 | $9.61 | — |
| 2022-05-09 | 9.67 | $9.52 | 100 |
| 2022-05-06 | 9.79 | $9.53 | 1586 |
| 2022-05-05 | 9.95 | $9.68 | 10029 |
| 2022-05-04 | 10.09 | $9.94 | 6937 |
| 2022-05-03 | 10.19 | $9.77 | 11605 |
| 2022-05-02 | 10.37 | $10.12 | 100 |
| 2022-04-29 | 10.47 | $10.26 | 2973 |
| 2022-04-28 | 10.55 | $10.21 | 313 |
| 2022-04-27 | 10.67 | $10.61 | — |
| 2022-04-26 | 10.68 | $10.61 | — |
| 2022-04-25 | 10.70 | $10.61 | — |
| 2022-04-22 | 10.72 | $10.51 | 793 |
| 2022-04-21 | 10.78 | $10.88 | 1288 |
| 2022-04-20 | 10.72 | $10.96 | 1788 |
| 2022-04-19 | 10.63 | $10.71 | 412 |
| 2022-04-18 | 10.60 | $10.62 | 28030 |
| 2022-04-14 | 10.59 | $10.74 | 892 |
| 2022-04-13 | 10.54 | $10.52 | 1487 |
| 2022-04-12 | 10.54 | $10.57 | — |
| 2022-04-11 | 10.53 | $10.47 | 600 |
| 2022-04-08 | 10.55 | $10.58 | 3700 |
| 2022-04-07 | 10.53 | $10.45 | 297 |
| 2022-04-06 | 10.56 | $10.60 | — |
| 2022-04-05 | 10.54 | $10.50 | 201 |
| 2022-04-04 | 10.54 | $10.46 | 396 |
| 2022-04-01 | 10.56 | $10.45 | 602 |
| 2022-03-31 | 10.59 | $10.53 | 297 |
| 2022-03-30 | 10.59 | $10.59 | 427 |
| 2022-03-29 | 10.57 | $10.60 | — |
| 2022-03-28 | 10.55 | $10.50 | 99 |
| 2022-03-25 | 10.55 | $10.57 | 302 |
| 2022-03-24 | 10.52 | $10.44 | 300 |
| 2022-03-23 | 10.53 | $10.59 | 5358 |
| 2022-03-22 | 10.50 | $10.65 | 707 |
| 2022-03-21 | 10.43 | $10.45 | 2874 |
| 2022-03-18 | 10.41 | $10.49 | 1221 |
| 2022-03-17 | 10.37 | $10.51 | 400 |
| 2022-03-16 | 10.31 | $10.28 | — |
| 2022-03-15 | 10.32 | $10.19 | 2081 |
| 2022-03-14 | 10.35 | $10.11 | 4266 |
| 2022-03-11 | 10.42 | $10.45 | 6838 |
| 2022-03-10 | 10.39 | $10.34 | 430 |
| 2022-03-09 | 10.38 | $10.31 | 3425 |
| 2022-03-08 | 10.38 | $10.24 | 100 |
| 2022-03-07 | 10.40 | $10.45 | 19852 |
| 2022-03-04 | 10.35 | $10.12 | 8002 |
| 2022-03-03 | 10.40 | $10.29 | — |
| 2022-03-02 | 10.40 | $10.29 | — |
| 2022-03-01 | 10.40 | $10.29 | — |
| 2022-02-28 | 10.39 | $10.29 | — |
| 2022-02-25 | 10.38 | $10.29 | — |
| 2022-02-24 | 10.36 | $10.20 | 13100 |
| 2022-02-23 | 10.36 | $10.24 | 7516 |
| 2022-02-22 | 10.34 | $10.35 | 13478 |
| 2022-02-18 | 10.28 | $10.26 | 201 |
| 2022-02-17 | 10.24 | $10.32 | 2000 |
| 2022-02-16 | 10.16 | $10.26 | 1189 |
| 2022-02-15 | 10.07 | $10.09 | 400 |
| 2022-02-14 | 10.02 | $9.94 | 200 |
| 2022-02-11 | 10.01 | $10.14 | 702 |
| 2022-02-10 | 9.92 | $10.09 | 1638 |
| 2022-02-09 | 9.82 | $9.89 | 1090 |
| 2022-02-08 | 9.77 | $9.92 | — |
| 2022-02-07 | 9.69 | $9.83 | 694 |
| 2022-02-04 | 9.63 | $9.58 | 1000 |
| 2022-02-03 | 9.62 | $9.59 | 506 |
| 2022-02-02 | 9.61 | $9.62 | 132 |
| 2022-02-01 | 9.59 | $9.67 | — |
| 2022-01-31 | 9.55 | $9.58 | 4832 |
| 2022-01-28 | 9.52 | $9.35 | 6145 |
| 2022-01-27 | 9.56 | $9.46 | 1706 |
| 2022-01-26 | 9.57 | $9.56 | 1090 |
| 2022-01-25 | 9.54 | $9.35 | — |
| 2022-01-24 | 9.58 | $9.27 | 300 |
| 2022-01-21 | 9.65 | $9.41 | 300 |
| 2022-01-20 | 9.69 | $9.57 | 2602 |
| 2022-01-19 | 9.68 | $9.66 | 222 |
| 2022-01-18 | 9.64 | $9.57 | 6005 |
| 2022-01-14 | 9.62 | $9.51 | 1600 |
| 2022-01-13 | 9.60 | $9.63 | 1822 |
| 2022-01-12 | 9.55 | $9.56 | 198 |
| 2022-01-11 | 9.50 | $9.58 | 1000 |
| 2022-01-10 | 9.43 | $9.48 | 7006 |
| 2022-01-07 | 9.37 | $9.49 | 1102 |
| 2022-01-06 | 9.30 | $9.35 | 1090 |
| 2022-01-05 | 9.25 | $9.43 | 2283 |
| 2022-01-04 | 9.16 | $9.50 | 6512 |
| 2022-01-03 | 9.04 | $8.73 | 396 |
| 2021-12-31 | 9.13 | $9.47 | 5735 |
| 2021-12-30 | 9.00 | $9.43 | 7203 |
| 2021-12-29 | 8.87 | $9.35 | 8515 |
| 2021-12-28 | 8.72 | $8.62 | 550 |
| 2021-12-27 | 8.78 | $9.10 | 300 |
| 2021-12-23 | 8.71 | $9.00 | 100 |
| 2021-12-22 | 8.65 | $8.90 | 415 |
| 2021-12-21 | 8.62 | $8.90 | 506 |
| 2021-12-20 | 8.58 | $8.62 | 1505 |
| 2021-12-17 | 8.62 | $8.77 | 1306 |
| 2021-12-16 | 8.64 | $8.68 | 606 |
| 2021-12-15 | 8.68 | $8.53 | 584 |
| 2021-12-14 | 8.80 | $8.58 | 330 |
| 2021-12-13 | 8.92 | $8.70 | 13632 |
| 2021-12-10 | 9.04 | $8.76 | 6157 |
| 2021-12-09 | 9.16 | $10.57 | 4065 |
| 2021-12-08 | 8.75 | $8.91 | 265 |
| 2021-12-07 | 8.77 | $8.90 | 6061 |
| 2021-12-06 | 8.81 | $8.86 | 5575 |
| 2021-12-03 | 8.87 | $8.63 | 1464 |
| 2021-12-02 | 9.02 | $8.74 | 1181 |
| 2021-12-01 | 9.18 | $8.83 | 11130 |
| 2021-11-30 | 9.35 | $8.70 | 16024 |
| 2021-11-29 | 9.59 | $9.06 | 3690 |
| 2021-11-26 | 9.78 | $9.06 | 4376 |
| 2021-11-24 | 10.01 | $11.04 | 2496 |
| 2021-11-23 | 9.66 | $9.31 | 1002 |
| 2021-11-22 | 9.78 | $9.21 | 880 |
| 2021-11-19 | 9.96 | $9.31 | 1300 |
| 2021-11-18 | 10.14 | $11.09 | 1712 |
| 2021-11-17 | 9.80 | $9.35 | 7932 |
| 2021-11-16 | 9.93 | $11.26 | 1320 |
| 2021-11-15 | 9.49 | $9.50 | 1404 |
| 2021-11-12 | 9.51 | $9.46 | 1000 |
| 2021-11-11 | 9.54 | $9.42 | 1650 |
| 2021-11-10 | 9.60 | $9.53 | 4559 |
| 2021-11-09 | 9.63 | $9.69 | 4550 |
| 2021-11-08 | 9.62 | $9.57 | 1741 |
| 2021-11-05 | 9.65 | $9.71 | 3520 |
| 2021-11-04 | 9.64 | $9.62 | 1850 |
| 2021-11-03 | 9.65 | $9.51 | 2325 |
| 2021-11-02 | 9.70 | $9.41 | 1803 |
| 2021-11-01 | 9.79 | $9.47 | 2146 |
| 2021-10-29 | 9.89 | $9.48 | 731 |
| 2021-10-28 | 10.00 | $9.56 | 1300 |
| 2021-10-27 | 10.10 | $9.56 | 14562 |
| 2021-10-26 | 10.23 | $9.58 | 1032 |
| 2021-10-25 | 10.37 | $9.58 | 20201 |
| 2021-10-22 | 10.53 | $11.37 | 928 |
| 2021-10-21 | 10.16 | $9.59 | 2564 |
| 2021-10-20 | 10.26 | $11.18 | — |
| 2021-10-19 | 9.88 | $11.18 | — |
| 2021-10-18 | 9.41 | $9.43 | 8625 |
| 2021-10-15 | 9.39 | $9.45 | 1193 |
| 2021-10-14 | 9.35 | $9.54 | 253 |
| 2021-10-13 | 9.29 | $9.50 | 220 |
| 2021-10-12 | 9.21 | $9.43 | 669 |
| 2021-10-11 | 9.15 | $8.38 | 480 |
| 2021-10-08 | 9.40 | $9.36 | 169 |
| 2021-10-07 | 9.40 | $9.28 | 5950 |
| 2021-10-06 | 9.42 | $9.11 | 1626 |
| 2021-10-05 | 9.50 | $9.10 | 2117 |
| 2021-10-04 | 9.60 | $10.71 | — |
| 2021-10-01 | 9.21 | $9.03 | 25620 |
| 2021-09-30 | 9.26 | $9.03 | 6150 |
| 2021-09-29 | 9.33 | $8.97 | 6480 |
| 2021-09-28 | 9.42 | $8.91 | 24975 |
| 2021-09-27 | 9.56 | $9.32 | 13208 |
| 2021-09-24 | 9.59 | $11.05 | — |
| 2021-09-23 | 9.08 | $9.32 | 2920 |
| 2021-09-22 | 9.01 | $9.16 | 1730 |
| 2021-09-21 | 8.97 | $9.00 | 2050 |
| 2021-09-20 | 8.97 | $8.87 | 4091 |
| 2021-09-17 | 9.02 | $9.10 | 42034 |
| 2021-09-16 | 9.01 | $9.09 | 192 |
| 2021-09-15 | 9.00 | $9.07 | 1076 |
| 2021-09-14 | 8.99 | $9.03 | 1120 |
| 2021-09-13 | 9.00 | $9.02 | 4419 |
| 2021-09-10 | 9.01 | $8.96 | 2173 |
| 2021-09-09 | 9.05 | $9.12 | 2000 |
| 2021-09-08 | 9.04 | $9.02 | 2800 |
| 2021-09-07 | 9.07 | $8.98 | 7145 |
| 2021-09-03 | 9.12 | $9.18 | 3020 |
| 2021-09-02 | 9.12 | $9.17 | 1005 |
| 2021-09-01 | 9.12 | $9.18 | 7026 |
| 2021-08-31 | 9.12 | $9.20 | 3088 |
| 2021-08-30 | 9.11 | $9.14 | 1501 |
| 2021-08-27 | 9.13 | $9.27 | 1500 |
| 2021-08-26 | 9.11 | $9.17 | 845 |
| 2021-08-25 | 9.11 | $9.26 | 3110 |
| 2021-08-24 | 9.10 | $9.22 | 4776 |
| 2021-08-23 | 9.09 | $9.15 | 4131 |
| 2021-08-20 | 9.11 | $9.01 | 4365 |
| 2021-08-19 | 9.17 | $8.94 | 6100 |
| 2021-08-18 | 9.28 | $9.25 | 901 |
| 2021-08-17 | 9.31 | $9.20 | 3902 |
| 2021-08-16 | 9.37 | $9.33 | 830 |
| 2021-08-13 | 9.40 | $9.46 | 400 |
| 2021-08-12 | 9.40 | $9.43 | 1291 |
| 2021-08-11 | 9.41 | $9.44 | 5100 |
| 2021-08-10 | 9.41 | $9.32 | 11107 |
| 2021-08-09 | 9.46 | $9.30 | 4600 |
| 2021-08-06 | 9.52 | $9.25 | 1445 |
| 2021-08-05 | 9.62 | $9.27 | 1585 |
| 2021-08-04 | 9.72 | $9.22 | 880 |
| 2021-08-03 | 9.87 | $9.25 | 3165 |
| 2021-08-02 | 10.03 | $11.22 | — |
| 2021-07-30 | 9.61 | $9.46 | 2510 |
| 2021-07-29 | 9.64 | $9.38 | 3305 |
| 2021-07-28 | 9.71 | $9.42 | 1399 |
| 2021-07-27 | 9.78 | $9.37 | 300 |
| 2021-07-26 | 9.88 | $11.11 | — |
| 2021-07-23 | 9.44 | $9.37 | 3002 |
| 2021-07-22 | 9.47 | $9.26 | 2412 |
| 2021-07-21 | 9.53 | $9.45 | 11700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.32
2026-02-03
Close Price
$6.48
Vol: 23922
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.37
Average
48.72
Maximum
84.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-03 | 58.32 | $6.48 | 23922 |
| 2026-02-02 | 70.65 | $6.89 | 800 |
| 2026-01-30 | 70.65 | $6.89 | — |
| 2026-01-29 | 70.65 | $6.89 | 100 |
| 2026-01-28 | 70.65 | $6.89 | 3907 |
| 2026-01-27 | 73.75 | $6.99 | 10100 |
| 2026-01-26 | 77.29 | $7.10 | 27900 |
| 2026-01-23 | 77.29 | $7.10 | 27900 |
| 2026-01-22 | 73.78 | $6.76 | 3912 |
| 2026-01-21 | 67.27 | $6.30 | 375 |
| 2026-01-20 | 67.27 | $6.30 | 6500 |
| 2026-01-16 | 71.08 | $6.41 | 16705 |
| 2026-01-15 | 70.20 | $6.35 | 5941 |
| 2026-01-14 | 68.23 | $6.22 | 19900 |
| 2026-01-13 | 52.28 | $5.53 | 7800 |
| 2026-01-12 | 63.73 | $5.79 | 23600 |
| 2026-01-09 | 61.25 | $5.71 | 100 |
| 2026-01-08 | 61.25 | $5.71 | 13400 |
| 2026-01-07 | 66.93 | $5.82 | 90 |
| 2026-01-06 | 66.93 | $5.82 | — |
| 2026-01-05 | 66.93 | $5.82 | 16700 |
| 2026-01-02 | 71.04 | $5.90 | 5626 |
| 2025-12-31 | 78.47 | $6.03 | 4800 |
| 2025-12-30 | 78.47 | $6.03 | 4800 |
| 2025-12-29 | 78.47 | $6.03 | 14200 |
| 2025-12-26 | 83.06 | $6.11 | 281 |
| 2025-12-24 | 83.06 | $6.11 | 12835 |
| 2025-12-23 | 82.48 | $6.06 | 8525 |
| 2025-12-22 | 80.87 | $5.93 | 8215 |
| 2025-12-19 | 79.19 | $5.81 | 200 |
| 2025-12-18 | 79.19 | $5.81 | 6810 |
| 2025-12-17 | 78.34 | $5.75 | 200 |
| 2025-12-16 | 78.34 | $5.75 | 44100 |
| 2025-12-15 | 73.39 | $5.45 | 7600 |
| 2025-12-12 | 71.97 | $5.38 | 128200 |
| 2025-12-11 | 70.02 | $5.29 | 27826 |
| 2025-12-10 | 66.57 | $5.15 | 22144 |
| 2025-12-09 | 65.77 | $5.12 | 13001 |
| 2025-12-08 | 67.83 | $5.16 | 51000 |
| 2025-12-05 | 68.34 | $5.17 | 51414 |
| 2025-12-04 | 65.65 | $5.06 | 35832 |
| 2025-12-03 | 60.44 | $4.88 | 300 |
| 2025-12-02 | 60.44 | $4.88 | 15500 |
| 2025-12-01 | 54.95 | $4.72 | 10717 |
| 2025-11-28 | 50.46 | $4.61 | 8100 |
| 2025-11-26 | 50.46 | $4.61 | 8100 |
| 2025-11-25 | 50.46 | $4.61 | — |
| 2025-11-24 | 50.46 | $4.61 | 79527 |
| 2025-11-21 | 48.57 | $4.56 | 101 |
| 2025-11-20 | 48.57 | $4.56 | 30342 |
| 2025-11-19 | 46.34 | $4.50 | 12906 |
| 2025-11-18 | 47.32 | $4.53 | 36543 |
| 2025-11-17 | 45.51 | $4.48 | 70300 |
| 2025-11-14 | 63.26 | $4.91 | 250 |
| 2025-11-13 | 63.26 | $4.91 | 250 |
| 2025-11-12 | 63.26 | $4.91 | 30815 |
| 2025-11-11 | 61.78 | $4.86 | 29603 |
| 2025-11-10 | 59.93 | $4.80 | 68723 |
| 2025-11-07 | 53.10 | $4.61 | 155518 |
| 2025-11-06 | 42.29 | $4.39 | 121600 |
| 2025-11-05 | 32.94 | $4.25 | 10600 |
| 2025-11-04 | 32.94 | $4.25 | 54631 |
| 2025-11-03 | 35.14 | $4.31 | 45400 |
| 2025-10-31 | 38.84 | $4.40 | 600 |
| 2025-10-30 | 38.84 | $4.40 | 600 |
| 2025-10-29 | 38.84 | $4.40 | 13200 |
| 2025-10-28 | 38.84 | $4.40 | 56011 |
| 2025-10-27 | 42.05 | $4.48 | 10531 |
| 2025-10-24 | 37.78 | $4.41 | 65629 |
| 2025-10-23 | 33.81 | $4.35 | — |
| 2025-10-22 | 33.81 | $4.35 | 1600 |
| 2025-10-21 | 29.05 | $4.28 | — |
| 2025-10-20 | 29.05 | $4.28 | 18700 |
| 2025-10-17 | 29.88 | $4.31 | 25300 |
| 2025-10-16 | 31.00 | $4.35 | — |
| 2025-10-15 | 31.00 | $4.35 | — |
| 2025-10-14 | 31.00 | $4.35 | 34300 |
| 2025-10-13 | 24.95 | $4.25 | 300 |
| 2025-10-10 | 26.03 | $4.30 | 8103 |
| 2025-10-09 | 27.16 | $4.35 | 7400 |
| 2025-10-08 | 30.96 | $4.50 | — |
| 2025-10-07 | 30.96 | $4.50 | — |
| 2025-10-06 | 30.96 | $4.50 | 19700 |
| 2025-10-03 | 24.95 | $4.40 | — |
| 2025-10-02 | 24.95 | $4.40 | 13900 |
| 2025-10-01 | 26.85 | $4.49 | 14245 |
| 2025-09-30 | 19.05 | $4.37 | — |
| 2025-09-29 | 19.05 | $4.37 | 10400 |
| 2025-09-26 | 16.37 | $4.33 | 17411 |
| 2025-09-25 | 16.76 | $4.36 | 25537 |
| 2025-09-24 | 18.46 | $4.48 | 23701 |
| 2025-09-23 | 28.86 | $4.93 | — |
| 2025-09-22 | 28.86 | $4.93 | 25915 |
| 2025-09-19 | 36.24 | $5.11 | — |
| 2025-09-18 | 36.24 | $5.11 | 1303 |
| 2025-09-17 | 39.25 | $5.17 | — |
| 2025-09-16 | 39.25 | $5.17 | 46400 |
| 2025-09-15 | 40.79 | $5.20 | 47335 |
| 2025-09-12 | 59.03 | $5.45 | — |
| 2025-09-11 | 59.03 | $5.45 | 14800 |
| 2025-09-10 | 54.63 | $5.39 | — |
| 2025-09-09 | 54.63 | $5.39 | 45400 |
| 2025-09-08 | 47.91 | $5.31 | 2630 |
| 2025-09-05 | 51.54 | $5.35 | 9800 |
| 2025-09-04 | 40.91 | $5.25 | — |
| 2025-09-03 | 40.91 | $5.25 | — |
| 2025-09-02 | 40.91 | $5.25 | 73 |
| 2025-08-29 | 40.91 | $5.25 | 15400 |
| 2025-08-28 | 44.06 | $5.29 | 1800 |
| 2025-08-27 | 34.48 | $5.21 | — |
| 2025-08-26 | 34.48 | $5.21 | — |
| 2025-08-25 | 34.48 | $5.21 | 2903 |
| 2025-08-22 | 37.96 | $5.26 | 5300 |
| 2025-08-21 | 37.96 | $5.26 | 900 |
| 2025-08-20 | 37.96 | $5.26 | 900 |
| 2025-08-19 | 37.96 | $5.26 | 900 |
| 2025-08-18 | 37.96 | $5.26 | — |
| 2025-08-15 | 37.96 | $5.26 | — |
| 2025-08-14 | 37.96 | $5.26 | 4235 |
| 2025-08-13 | 30.07 | $5.18 | — |
| 2025-08-12 | 30.07 | $5.18 | — |
| 2025-08-11 | 30.07 | $5.18 | 3600 |
| 2025-08-08 | 39.85 | $5.36 | — |
| 2025-08-07 | 39.85 | $5.36 | — |
| 2025-08-06 | 39.85 | $5.36 | — |
| 2025-08-05 | 39.85 | $5.36 | 5323 |
| 2025-08-04 | 43.71 | $5.42 | 505 |
| 2025-08-01 | 54.60 | $5.55 | — |
| 2025-07-31 | 54.60 | $5.55 | — |
| 2025-07-30 | 54.60 | $5.55 | 21600 |
| 2025-07-29 | 54.60 | $5.55 | — |
| 2025-07-28 | 54.60 | $5.55 | 5240 |
| 2025-07-25 | 65.23 | $5.66 | — |
| 2025-07-24 | 65.23 | $5.66 | 3420 |
| 2025-07-23 | 63.48 | $5.63 | — |
| 2025-07-22 | 63.48 | $5.63 | — |
| 2025-07-21 | 63.48 | $5.63 | 10025 |
| 2025-07-18 | 61.83 | $5.60 | — |
| 2025-07-17 | 61.83 | $5.60 | — |
| 2025-07-16 | 61.83 | $5.60 | — |
| 2025-07-15 | 61.83 | $5.60 | 4600 |
| 2025-07-14 | 61.36 | $5.59 | 12400 |
| 2025-07-11 | 59.45 | $5.55 | 6900 |
| 2025-07-10 | 60.88 | $5.57 | 4700 |
| 2025-07-09 | 57.48 | $5.50 | 7400 |
| 2025-07-08 | 61.86 | $5.56 | 5720 |
| 2025-07-07 | 64.18 | $5.59 | 30931 |
| 2025-07-03 | 63.75 | $5.58 | — |
| 2025-07-02 | 63.75 | $5.58 | 7731 |
| 2025-07-01 | 65.17 | $5.60 | — |
| 2025-06-30 | 65.17 | $5.60 | — |
| 2025-06-27 | 65.17 | $5.60 | 8534 |
| 2025-06-26 | 62.68 | $5.53 | — |
| 2025-06-25 | 62.68 | $5.53 | — |
| 2025-06-24 | 62.68 | $5.53 | — |
| 2025-06-23 | 62.68 | $5.53 | — |
| 2025-06-20 | 62.68 | $5.53 | — |
| 2025-06-18 | 62.68 | $5.53 | — |
| 2025-06-17 | 62.68 | $5.53 | 1300 |
| 2025-06-16 | 63.59 | $5.55 | — |
| 2025-06-13 | 63.59 | $5.55 | 3800 |
| 2025-06-12 | 63.10 | $5.53 | 3732 |
| 2025-06-11 | 61.91 | $5.48 | 1532 |
| 2025-06-10 | 42.93 | $4.94 | — |
| 2025-06-09 | 42.93 | $4.94 | — |
| 2025-06-06 | 42.93 | $4.94 | — |
| 2025-06-05 | 42.93 | $4.94 | — |
| 2025-06-04 | 42.93 | $4.94 | — |
| 2025-06-03 | 42.93 | $4.94 | 1024 |
| 2025-06-02 | 54.83 | $5.26 | 17000 |
| 2025-05-30 | 45.39 | $5.05 | — |
| 2025-05-29 | 45.39 | $5.05 | — |
| 2025-05-28 | 45.39 | $5.05 | — |
| 2025-05-27 | 45.39 | $5.05 | — |
| 2025-05-23 | 45.39 | $5.05 | — |
| 2025-05-22 | 45.39 | $5.05 | 3200 |
| 2025-05-21 | 47.11 | $5.10 | 3708 |
| 2025-05-20 | 50.00 | $5.18 | 4429 |
| 2025-05-19 | 45.21 | $5.06 | 7102 |
| 2025-05-16 | 50.15 | $5.19 | 3531 |
| 2025-05-15 | 49.75 | $5.18 | 34140 |
| 2025-05-14 | 52.99 | $5.26 | — |
| 2025-05-13 | 52.99 | $5.26 | 12500 |
| 2025-05-12 | 50.82 | $5.20 | 6539 |
| 2025-05-09 | 48.17 | $5.13 | 8400 |
| 2025-05-08 | 56.41 | $5.33 | — |
| 2025-05-07 | 56.41 | $5.33 | 8400 |
| 2025-05-06 | 54.66 | $5.28 | — |
| 2025-05-05 | 54.66 | $5.28 | 7800 |
| 2025-05-02 | 57.59 | $5.35 | 1700 |
| 2025-05-01 | 52.79 | $5.21 | — |
| 2025-04-30 | 52.79 | $5.21 | 1700 |
| 2025-04-29 | 51.01 | $5.16 | — |
| 2025-04-28 | 51.01 | $5.16 | — |
| 2025-04-25 | 51.01 | $5.16 | — |
| 2025-04-24 | 51.01 | $5.16 | — |
| 2025-04-23 | 51.01 | $5.16 | 2118 |
| 2025-04-22 | 46.97 | $5.03 | — |
| 2025-04-21 | 46.97 | $5.03 | 8700 |
| 2025-04-17 | 46.05 | $5.00 | 4600 |
| 2025-04-16 | 51.45 | $5.19 | 4400 |
| 2025-04-15 | 29.56 | $4.66 | — |
| 2025-04-14 | 29.56 | $4.66 | — |
| 2025-04-11 | 29.56 | $4.66 | — |
| 2025-04-10 | 29.56 | $4.66 | 2800 |
| 2025-04-09 | 28.06 | $4.63 | 27146 |
| 2025-04-08 | 28.25 | $4.64 | 22500 |
| 2025-04-07 | 30.40 | $4.75 | 33900 |
| 2025-04-04 | 40.52 | $5.13 | 5735 |
| 2025-04-03 | 57.18 | $5.48 | 918 |
| 2025-04-02 | 52.40 | $5.39 | — |
| 2025-04-01 | 52.40 | $5.39 | 14400 |
| 2025-03-31 | 53.00 | $5.40 | 6323 |
| 2025-03-28 | 51.43 | $5.37 | 800 |
| 2025-03-27 | 53.70 | $5.41 | 5900 |
| 2025-03-26 | 59.28 | $5.50 | 10300 |
| 2025-03-25 | 64.22 | $5.57 | 16300 |
| 2025-03-24 | 52.38 | $5.35 | — |
| 2025-03-21 | 52.38 | $5.35 | 43200 |
| 2025-03-20 | 54.61 | $5.38 | 4905 |
| 2025-03-19 | 55.35 | $5.39 | 9700 |
| 2025-03-18 | 54.16 | $5.37 | — |
| 2025-03-17 | 54.16 | $5.37 | — |
| 2025-03-14 | 54.16 | $5.37 | — |
| 2025-03-13 | 54.16 | $5.37 | 31800 |
| 2025-03-12 | 46.65 | $5.24 | — |
| 2025-03-11 | 46.65 | $5.24 | — |
| 2025-03-10 | 46.65 | $5.24 | 10500 |
| 2025-03-07 | 52.95 | $5.35 | 31336 |
| 2025-03-06 | 38.66 | $5.15 | — |
| 2025-03-05 | 38.66 | $5.15 | — |
| 2025-03-04 | 38.66 | $5.15 | 12049 |
| 2025-03-03 | 54.17 | $5.37 | 33913 |
| 2025-02-28 | 56.12 | $5.39 | — |
| 2025-02-27 | 56.12 | $5.39 | 3246 |
| 2025-02-26 | 60.01 | $5.43 | 13135 |
| 2025-02-25 | 62.05 | $5.45 | 8300 |
| 2025-02-24 | 61.42 | $5.44 | — |
| 2025-02-21 | 61.42 | $5.44 | 3700 |
| 2025-02-20 | 61.42 | $5.44 | — |
| 2025-02-19 | 61.42 | $5.44 | 3601 |
| 2025-02-18 | 59.24 | $5.40 | — |
| 2025-02-14 | 59.24 | $5.40 | — |
| 2025-02-13 | 59.24 | $5.40 | 2730 |
| 2025-02-12 | 59.24 | $5.40 | — |
| 2025-02-11 | 59.24 | $5.40 | — |
| 2025-02-10 | 59.24 | $5.40 | 6100 |
| 2025-02-07 | 58.38 | $5.38 | — |
| 2025-02-06 | 58.38 | $5.38 | — |
| 2025-02-05 | 58.38 | $5.38 | — |
| 2025-02-04 | 58.38 | $5.38 | 32000 |
| 2025-02-03 | 47.48 | $5.14 | 31600 |
| 2025-01-31 | 58.37 | $5.32 | — |
| 2025-01-30 | 58.37 | $5.32 | 431 |
| 2025-01-29 | 54.72 | $5.25 | 26112 |
| 2025-01-28 | 52.46 | $5.21 | 47145 |
| 2025-01-27 | 46.79 | $5.12 | 18808 |
| 2025-01-24 | 46.11 | $5.11 | 17300 |
| 2025-01-23 | 43.36 | $5.07 | 10700 |
| 2025-01-22 | 40.48 | $5.03 | 29013 |
| 2025-01-21 | 40.48 | $5.03 | 23700 |
| 2025-01-17 | 36.07 | $4.97 | 14420 |
| 2025-01-16 | 32.93 | $4.93 | — |
| 2025-01-15 | 32.93 | $4.93 | 4100 |
| 2025-01-14 | 28.15 | $4.87 | 10900 |
| 2025-01-13 | 32.14 | $4.98 | 701 |
| 2025-01-10 | 34.69 | $5.04 | 12546 |
| 2025-01-08 | 41.46 | $5.17 | — |
| 2025-01-07 | 41.46 | $5.17 | 9900 |
| 2025-01-06 | 38.98 | $5.14 | — |
| 2025-01-03 | 38.98 | $5.14 | — |
| 2025-01-02 | 38.98 | $5.14 | 16700 |
| 2024-12-31 | 36.68 | $5.11 | 11900 |
| 2024-12-30 | 32.66 | $5.06 | 10600 |
| 2024-12-27 | 34.32 | $5.10 | 9208 |
| 2024-12-26 | 30.11 | $5.05 | 1602 |
| 2024-12-24 | 30.11 | $5.05 | — |
| 2024-12-23 | 30.11 | $5.05 | 500 |
| 2024-12-20 | 26.06 | $5.00 | 8200 |
| 2024-12-19 | 17.91 | $4.91 | 8601 |
| 2024-12-18 | 20.00 | $5.00 | 61600 |
| 2024-12-17 | 23.82 | $5.13 | 5301 |
| 2024-12-16 | 24.16 | $5.14 | 21740 |
| 2024-12-13 | 19.85 | $5.10 | 7600 |
| 2024-12-12 | 21.60 | $5.16 | 10800 |
| 2024-12-11 | 22.54 | $5.19 | 15211 |
| 2024-12-10 | 22.54 | $5.19 | 23700 |
| 2024-12-09 | 26.36 | $5.30 | 13800 |
| 2024-12-06 | 40.60 | $5.54 | — |
| 2024-12-05 | 40.60 | $5.54 | — |
| 2024-12-04 | 40.60 | $5.54 | — |
| 2024-12-03 | 40.60 | $5.54 | 14810 |
| 2024-12-02 | 40.60 | $5.54 | — |
| 2024-11-29 | 40.60 | $5.54 | 101319 |
| 2024-11-27 | 36.39 | $5.50 | — |
| 2024-11-26 | 36.39 | $5.50 | — |
| 2024-11-25 | 36.39 | $5.50 | 33100 |
| 2024-11-22 | 37.53 | $5.52 | 9704 |
| 2024-11-21 | 41.90 | $5.59 | — |
| 2024-11-20 | 41.90 | $5.59 | — |
| 2024-11-19 | 41.90 | $5.59 | — |
| 2024-11-18 | 41.90 | $5.59 | 3900 |
| 2024-11-15 | 41.10 | $5.58 | 6600 |
| 2024-11-14 | 45.23 | $5.65 | — |
| 2024-11-13 | 45.23 | $5.65 | — |
| 2024-11-12 | 45.23 | $5.65 | 15702 |
| 2024-11-11 | 47.57 | $5.69 | 36700 |
| 2024-11-08 | 51.35 | $5.75 | 11800 |
| 2024-11-07 | 56.33 | $5.82 | 2901 |
| 2024-11-06 | 48.15 | $5.70 | 10000 |
| 2024-11-05 | 48.15 | $5.70 | 4500 |
| 2024-11-04 | 45.06 | $5.66 | 10224 |
| 2024-11-01 | 42.62 | $5.63 | 6200 |
| 2024-10-31 | 39.20 | $5.59 | 24606 |
| 2024-10-30 | 50.68 | $5.75 | — |
| 2024-10-29 | 50.68 | $5.75 | 12900 |
| 2024-10-28 | 58.38 | $5.83 | 41600 |
| 2024-10-25 | 68.25 | $5.91 | — |
| 2024-10-24 | 68.25 | $5.91 | — |
| 2024-10-23 | 68.25 | $5.91 | — |
| 2024-10-22 | 68.25 | $5.91 | — |
| 2024-10-21 | 68.25 | $5.91 | 27618 |
| 2024-10-18 | 77.06 | $5.98 | 3500 |
| 2024-10-17 | 77.06 | $5.98 | 3319 |
| 2024-10-16 | 81.11 | $6.01 | 2000 |
| 2024-10-15 | 81.11 | $6.01 | 15601 |
| 2024-10-14 | 80.17 | $5.98 | 203 |
| 2024-10-11 | 78.47 | $5.93 | 2000 |
| 2024-10-10 | 76.14 | $5.87 | 5700 |
| 2024-10-09 | 76.14 | $5.87 | 14900 |
| 2024-10-08 | 76.14 | $5.87 | 13800 |
| 2024-10-07 | 76.14 | $5.87 | 3110 |
| 2024-10-04 | 79.65 | $5.90 | 18000 |
| 2024-10-03 | 79.04 | $5.88 | 19503 |
| 2024-10-02 | 81.37 | $5.90 | 3301 |
| 2024-10-01 | 81.37 | $5.90 | 5038 |
| 2024-09-30 | 78.51 | $5.80 | 62600 |
| 2024-09-27 | 78.51 | $5.80 | 110300 |
| 2024-09-26 | 78.51 | $5.80 | 56650 |
| 2024-09-25 | 78.51 | $5.80 | 29825 |
| 2024-09-24 | 78.51 | $5.80 | 16412 |
| 2024-09-23 | 78.51 | $5.80 | 5000 |
| 2024-09-20 | 73.80 | $5.64 | 9706 |
| 2024-09-19 | 73.80 | $5.64 | 3309 |
| 2024-09-18 | 80.80 | $5.71 | 39736 |
| 2024-09-17 | 82.93 | $5.73 | 3000 |
| 2024-09-16 | 82.93 | $5.73 | 1200 |
| 2024-09-13 | 82.93 | $5.73 | 1800 |
| 2024-09-12 | 84.86 | $5.75 | 14800 |
| 2024-09-11 | 80.85 | $5.56 | 21000 |
| 2024-09-10 | 80.59 | $5.55 | 40306 |
| 2024-09-09 | 84.92 | $5.59 | 10400 |
| 2024-09-06 | 84.11 | $5.55 | 15546 |
| 2024-09-05 | 83.69 | $5.53 | 28009 |
| 2024-09-04 | 83.28 | $5.51 | 26921 |
| 2024-09-03 | 78.94 | $5.34 | 30400 |
| 2024-08-30 | 76.93 | $5.28 | 8432 |
| 2024-08-29 | 75.84 | $5.25 | 3140 |
| 2024-08-28 | 73.00 | $5.18 | 3716 |
| 2024-08-27 | 75.41 | $5.20 | 1100 |
| 2024-08-26 | 75.41 | $5.20 | 8927 |
| 2024-08-23 | 69.52 | $5.07 | 21811 |
| 2024-08-22 | 65.27 | $5.00 | 5900 |
| 2024-08-21 | 66.53 | $5.01 | 4600 |
| 2024-08-20 | 61.60 | $4.94 | 1000 |
| 2024-08-19 | 61.60 | $4.94 | 4100 |
| 2024-08-16 | 61.60 | $4.94 | 2629 |
| 2024-08-15 | 54.17 | $4.85 | 6600 |
| 2024-08-14 | 54.17 | $4.85 | 10202 |
| 2024-08-13 | 53.26 | $4.84 | 8800 |
| 2024-08-12 | 51.43 | $4.82 | 10239 |
| 2024-08-09 | 52.40 | $4.83 | 7000 |
| 2024-08-08 | 57.58 | $4.88 | 6400 |
| 2024-08-07 | 57.58 | $4.88 | 11910 |
| 2024-08-06 | 51.53 | $4.81 | 6801 |
| 2024-08-05 | 50.57 | $4.80 | 3800 |
| 2024-08-02 | 50.57 | $4.80 | 3501 |
| 2024-08-01 | 60.23 | $4.89 | 4400 |
| 2024-07-31 | 61.47 | $4.90 | 1200 |
| 2024-07-30 | 61.47 | $4.90 | 1915 |
| 2024-07-29 | 58.38 | $4.86 | 115 |
| 2024-07-26 | 54.00 | $4.81 | 3600 |
| 2024-07-25 | 54.00 | $4.81 | 4200 |
| 2024-07-24 | 62.28 | $4.88 | 1101 |
| 2024-07-23 | 66.43 | $4.91 | 6100 |
| 2024-07-22 | 66.43 | $4.91 | 10940 |
| 2024-07-19 | 61.84 | $4.85 | 3400 |
| 2024-07-18 | 61.84 | $4.85 | 723 |
| 2024-07-17 | 61.84 | $4.85 | 19200 |
| 2024-07-16 | 61.84 | $4.85 | 7300 |
| 2024-07-15 | 64.22 | $4.87 | — |
| 2024-07-12 | 64.22 | $4.87 | 4009 |
| 2024-07-11 | 62.93 | $4.85 | 17140 |
| 2024-07-10 | 55.28 | $4.75 | — |
| 2024-07-09 | 55.28 | $4.75 | 10550 |
| 2024-07-08 | 55.28 | $4.75 | 2100 |
| 2024-07-05 | 40.54 | $4.61 | 6225 |
| 2024-07-03 | 40.54 | $4.61 | 4062 |
| 2024-07-02 | 40.54 | $4.61 | 2118 |
| 2024-07-01 | 42.25 | $4.63 | 2981 |
| 2024-06-28 | 42.25 | $4.63 | 1013 |
| 2024-06-27 | 43.06 | $4.64 | 2440 |
| 2024-06-26 | 43.06 | $4.64 | 1806 |
| 2024-06-25 | 49.06 | $4.71 | 2352 |
| 2024-06-24 | 47.06 | $4.69 | 1900 |
| 2024-06-21 | 47.06 | $4.69 | 3666 |
| 2024-06-20 | 51.64 | $4.74 | 2700 |
| 2024-06-18 | 48.80 | $4.71 | 4400 |
| 2024-06-17 | 48.80 | $4.71 | 5800 |
| 2024-06-14 | 48.80 | $4.71 | 5149 |
| 2024-06-13 | 50.49 | $4.73 | 2200 |
| 2024-06-12 | 50.49 | $4.73 | 1700 |
| 2024-06-11 | 50.49 | $4.73 | 5300 |
| 2024-06-10 | 52.85 | $4.76 | 3927 |
| 2024-06-07 | 49.88 | $4.72 | 5309 |
| 2024-06-06 | 53.91 | $4.77 | 4700 |
| 2024-06-05 | 59.37 | $4.83 | 15338 |
| 2024-06-04 | 55.83 | $4.78 | 7904 |
| 2024-06-03 | 48.09 | $4.69 | 9400 |
| 2024-05-31 | 48.09 | $4.69 | 28600 |
| 2024-05-30 | 48.09 | $4.69 | 16250 |
| 2024-05-29 | 48.09 | $4.69 | 3900 |
| 2024-05-28 | 48.09 | $4.69 | 6500 |
| 2024-05-24 | 52.87 | $4.75 | 2500 |
| 2024-05-23 | 52.87 | $4.75 | 600 |
| 2024-05-22 | 52.87 | $4.75 | 4434 |
| 2024-05-21 | 52.87 | $4.75 | 15800 |
| 2024-05-20 | 53.59 | $4.76 | 3300 |
| 2024-05-17 | 53.59 | $4.76 | 6100 |
| 2024-05-16 | 56.38 | $4.80 | 6000 |
| 2024-05-15 | 56.38 | $4.80 | 3200 |
| 2024-05-14 | 51.86 | $4.72 | 5900 |
| 2024-05-13 | 51.86 | $4.72 | 2030 |
| 2024-05-10 | 52.47 | $4.73 | 1900 |
| 2024-05-09 | 53.07 | $4.74 | 3608 |
| 2024-05-08 | 50.95 | $4.70 | 17550 |
| 2024-05-07 | 50.95 | $4.70 | 7700 |
| 2024-05-06 | 54.86 | $4.77 | 29200 |
| 2024-05-03 | 54.86 | $4.77 | 9400 |
| 2024-05-02 | 54.86 | $4.77 | 14100 |
| 2024-05-01 | 54.86 | $4.77 | 3600 |
| 2024-04-30 | 54.86 | $4.77 | 7200 |
| 2024-04-29 | 55.81 | $4.79 | 19400 |
| 2024-04-26 | 54.31 | $4.75 | 100 |
| 2024-04-25 | 56.11 | $4.79 | 4950 |
| 2024-04-24 | 56.11 | $4.79 | 6300 |
| 2024-04-23 | 56.11 | $4.79 | 6604 |
| 2024-04-22 | 54.83 | $4.75 | 3140 |
| 2024-04-19 | 52.86 | $4.69 | 13800 |
| 2024-04-18 | 49.36 | $4.59 | 3100 |
| 2024-04-17 | 47.89 | $4.55 | 8902 |
| 2024-04-16 | 45.64 | $4.49 | 33800 |
| 2024-04-15 | 47.59 | $4.55 | 12449 |
| 2024-04-12 | 49.61 | $4.61 | 8200 |
| 2024-04-11 | 54.34 | $4.74 | 5713 |
| 2024-04-10 | 52.69 | $4.69 | 10100 |
| 2024-04-09 | 60.11 | $4.87 | 35311 |
| 2024-04-08 | 53.55 | $4.68 | 2800 |
| 2024-04-05 | 56.33 | $4.74 | 12000 |
| 2024-04-04 | 54.46 | $4.69 | 11436 |
| 2024-04-03 | 52.92 | $4.65 | 10600 |
| 2024-04-02 | 52.92 | $4.65 | 10300 |
| 2024-04-01 | 53.74 | $4.67 | 8600 |
| 2024-03-28 | 56.21 | $4.73 | 22100 |
| 2024-03-27 | 42.91 | $4.41 | 33700 |
| 2024-03-26 | 51.78 | $4.60 | 1600 |
| 2024-03-25 | 51.78 | $4.60 | 21000 |
| 2024-03-22 | 51.78 | $4.60 | 11909 |
| 2024-03-21 | 55.40 | $4.67 | 6100 |
| 2024-03-20 | 52.23 | $4.60 | 12200 |
| 2024-03-19 | 45.97 | $4.48 | 2300 |
| 2024-03-18 | 45.97 | $4.48 | 12036 |
| 2024-03-15 | 45.97 | $4.48 | 92600 |
| 2024-03-14 | 45.97 | $4.48 | 16100 |
| 2024-03-13 | 45.97 | $4.48 | 14400 |
| 2024-03-12 | 45.97 | $4.48 | 21700 |
| 2024-03-11 | 48.30 | $4.54 | 20600 |
| 2024-03-08 | 48.30 | $4.54 | 36923 |
| 2024-03-07 | 43.58 | $4.43 | 27614 |
| 2024-03-06 | 36.58 | $4.29 | 44609 |
| 2024-03-05 | 34.37 | $4.25 | 53107 |
| 2024-03-04 | 32.12 | $4.21 | 20418 |
| 2024-03-01 | 33.49 | $4.26 | 18505 |
| 2024-02-29 | 26.37 | $4.14 | 18400 |
| 2024-02-28 | 30.81 | $4.31 | 11620 |
| 2024-02-27 | 33.65 | $4.40 | 18400 |
| 2024-02-26 | 34.67 | $4.43 | 23800 |
| 2024-02-23 | 37.92 | $4.52 | 5800 |
| 2024-02-22 | 37.92 | $4.52 | 24400 |
| 2024-02-21 | 37.92 | $4.52 | 300 |
| 2024-02-20 | 37.92 | $4.52 | 7919 |
| 2024-02-16 | 40.32 | $4.59 | 1400 |
| 2024-02-15 | 40.32 | $4.59 | 10500 |
| 2024-02-14 | 29.37 | $4.40 | 20901 |
| 2024-02-13 | 30.21 | $4.43 | 6700 |
| 2024-02-12 | 40.32 | $4.71 | 7400 |
| 2024-02-09 | 40.32 | $4.71 | 3008 |
| 2024-02-08 | 41.21 | $4.73 | 3700 |
| 2024-02-07 | 41.21 | $4.73 | 4700 |
| 2024-02-06 | 40.01 | $4.71 | 6737 |
| 2024-02-05 | 40.01 | $4.71 | 3300 |
| 2024-02-02 | 41.94 | $4.76 | 10314 |
| 2024-02-01 | 44.80 | $4.83 | 8300 |
| 2024-01-31 | 48.87 | $4.92 | 4400 |
| 2024-01-30 | 48.87 | $4.92 | 18630 |
| 2024-01-29 | 59.12 | $5.11 | 5100 |
| 2024-01-26 | 59.12 | $5.11 | 10800 |
| 2024-01-25 | 59.12 | $5.11 | 17900 |
| 2024-01-24 | 59.12 | $5.11 | 3700 |
| 2024-01-23 | 59.12 | $5.11 | 4700 |
| 2024-01-22 | 61.21 | $5.15 | 14201 |
| 2024-01-19 | 58.41 | $5.07 | 18047 |
| 2024-01-18 | 53.21 | $4.94 | 5400 |
| 2024-01-17 | 53.21 | $4.94 | 9607 |
| 2024-01-16 | 59.40 | $5.06 | 8626 |
| 2024-01-12 | 59.02 | $5.05 | 2208 |
| 2024-01-11 | 56.73 | $4.99 | 5206 |
| 2024-01-10 | 57.76 | $5.01 | 18800 |
| 2024-01-09 | 57.39 | $5.00 | 18710 |
| 2024-01-08 | 59.85 | $5.05 | 14112 |
| 2024-01-05 | 61.34 | $5.08 | 10501 |
| 2024-01-04 | 59.08 | $5.01 | 5300 |
| 2024-01-03 | 59.08 | $5.01 | 1500 |
| 2024-01-02 | 59.08 | $5.01 | 4400 |
| 2023-12-29 | 59.08 | $5.01 | 4700 |
| 2023-12-28 | 58.22 | $4.98 | 4902 |
| 2023-12-27 | 59.40 | $5.01 | 37610 |
| 2023-12-26 | 59.14 | $5.00 | 500 |
| 2023-12-22 | 56.75 | $4.91 | 10605 |
| 2023-12-21 | 52.66 | $4.77 | 33800 |
| 2023-12-20 | 54.05 | $4.81 | 10900 |
| 2023-12-19 | 53.17 | $4.78 | 6900 |
| 2023-12-18 | 53.17 | $4.78 | 23400 |
| 2023-12-15 | 52.90 | $4.77 | 45200 |
| 2023-12-14 | 58.71 | $4.95 | 5418 |
| 2023-12-13 | 52.67 | $4.73 | 19248 |
| 2023-12-12 | 42.95 | $4.46 | 5140 |
| 2023-12-11 | 49.37 | $4.64 | 11000 |
| 2023-12-08 | 48.56 | $4.62 | 13022 |
| 2023-12-07 | 52.56 | $4.72 | 7915 |
| 2023-12-06 | 52.19 | $4.71 | 19913 |
| 2023-12-05 | 52.19 | $4.71 | 3400 |
| 2023-12-04 | 51.50 | $4.69 | 9511 |
| 2023-12-01 | 49.78 | $4.64 | 40400 |
| 2023-11-30 | 47.65 | $4.58 | 4541 |
| 2023-11-29 | 46.22 | $4.54 | 28700 |
| 2023-11-28 | 47.45 | $4.58 | 23400 |
| 2023-11-27 | 50.00 | $4.66 | 13100 |
| 2023-11-24 | 46.23 | $4.55 | 5600 |
| 2023-11-22 | 46.23 | $4.55 | 6420 |
| 2023-11-21 | 48.32 | $4.62 | 13400 |
| 2023-11-20 | 48.32 | $4.62 | 8750 |
| 2023-11-17 | 48.32 | $4.62 | 6425 |
| 2023-11-16 | 48.32 | $4.62 | 16506 |
| 2023-11-15 | 49.10 | $4.65 | 4100 |
| 2023-11-14 | 49.10 | $4.65 | 47149 |
| 2023-11-13 | 43.35 | $4.44 | 6700 |
| 2023-11-10 | 46.69 | $4.58 | 10300 |
| 2023-11-09 | 46.69 | $4.58 | 16500 |
| 2023-11-08 | 46.69 | $4.58 | 8300 |
| 2023-11-07 | 55.92 | $4.93 | 4500 |
| 2023-11-06 | 55.92 | $4.93 | 48538 |
| 2023-11-03 | 65.62 | $5.22 | 39641 |
| 2023-11-02 | 42.92 | $4.52 | 3100 |
| 2023-11-01 | 42.92 | $4.52 | 37430 |
| 2023-10-31 | 35.20 | $4.38 | 3118 |
| 2023-10-30 | 33.36 | $4.35 | 10600 |
| 2023-10-27 | 34.60 | $4.39 | 42800 |
| 2023-10-26 | 34.60 | $4.39 | 36950 |
| 2023-10-25 | 34.60 | $4.39 | 31100 |
| 2023-10-24 | 34.60 | $4.39 | 34400 |
| 2023-10-23 | 34.60 | $4.39 | 39800 |
| 2023-10-20 | 35.37 | $4.42 | 31000 |
| 2023-10-19 | 35.37 | $4.42 | 38800 |
| 2023-10-18 | 35.37 | $4.42 | 21300 |
| 2023-10-17 | 37.00 | $4.49 | 9800 |
| 2023-10-16 | 36.20 | $4.47 | 34441 |
| 2023-10-13 | 44.86 | $4.79 | 29800 |
| 2023-10-12 | 44.86 | $4.79 | 20800 |
| 2023-10-11 | 44.86 | $4.79 | 10600 |
| 2023-10-10 | 44.86 | $4.79 | 12700 |
| 2023-10-09 | 44.86 | $4.79 | 500 |
| 2023-10-06 | 26.04 | $4.35 | 19208 |
| 2023-10-05 | 27.89 | $4.44 | 5535 |
| 2023-10-04 | 23.90 | $4.37 | 10400 |
| 2023-10-03 | 24.83 | $4.42 | 5130 |
| 2023-10-02 | 31.34 | $4.70 | 17212 |
| 2023-09-29 | 34.07 | $4.79 | 22900 |
| 2023-09-28 | 36.41 | $4.86 | 19100 |
| 2023-09-27 | 38.95 | $4.93 | 17300 |
| 2023-09-26 | 38.37 | $4.92 | 21900 |
| 2023-09-25 | 42.63 | $5.03 | 5200 |
| 2023-09-22 | 45.70 | $5.10 | 4917 |
| 2023-09-21 | 46.15 | $5.11 | 9800 |
| 2023-09-20 | 47.95 | $5.15 | 2054 |
| 2023-09-19 | 54.51 | $5.28 | 800 |
| 2023-09-18 | 54.51 | $5.28 | 8124 |
| 2023-09-15 | 54.07 | $5.27 | 242942 |
| 2023-09-14 | 54.57 | $5.28 | 37339 |
| 2023-09-13 | 48.75 | $5.15 | 33300 |
| 2023-09-12 | 42.27 | $5.03 | 21500 |
| 2023-09-11 | 38.58 | $4.97 | 67500 |
| 2023-09-08 | 37.31 | $4.95 | 20218 |
| 2023-09-07 | 35.41 | $4.92 | 26045 |
| 2023-09-06 | 36.46 | $4.95 | 49824 |
| 2023-09-05 | 43.40 | $5.12 | 22642 |
| 2023-09-01 | 47.98 | $5.21 | 300 |
| 2023-08-31 | 49.64 | $5.24 | 7800 |
| 2023-08-30 | 49.64 | $5.24 | 1605 |
| 2023-08-29 | 50.70 | $5.26 | 600 |
| 2023-08-28 | 45.77 | $5.17 | 435 |
| 2023-08-25 | 39.36 | $5.07 | — |
| 2023-08-24 | 39.36 | $5.07 | 3950 |
| 2023-08-23 | 39.36 | $5.07 | 6117 |
| 2023-08-22 | 30.17 | $4.94 | 101 |
| 2023-08-21 | 31.94 | $4.99 | 1305 |
| 2023-08-18 | 40.51 | $5.18 | 2025 |
| 2023-08-17 | 40.51 | $5.18 | 5300 |
| 2023-08-16 | 45.12 | $5.26 | 5006 |
| 2023-08-15 | 47.69 | $5.30 | 1062 |
| 2023-08-14 | 47.69 | $5.30 | 5000 |
| 2023-08-11 | 48.32 | $5.31 | 1800 |
| 2023-08-10 | 48.92 | $5.32 | 100 |
| 2023-08-09 | 48.31 | $5.31 | 2100 |
| 2023-08-08 | 47.09 | $5.29 | 6637 |
| 2023-08-07 | 45.89 | $5.27 | 581 |
| 2023-08-04 | 45.89 | $5.27 | 500 |
| 2023-08-03 | 44.75 | $5.25 | 10101 |
| 2023-08-02 | 45.66 | $5.27 | 340 |
| 2023-08-01 | 45.66 | $5.27 | 900 |
| 2023-07-31 | 45.16 | $5.26 | 100 |
| 2023-07-28 | 45.16 | $5.26 | 100 |
| 2023-07-27 | 46.72 | $5.30 | 3136 |
| 2023-07-26 | 49.58 | $5.37 | 4400 |
| 2023-07-25 | 48.29 | $5.34 | 2500 |
| 2023-07-24 | 53.96 | $5.47 | 200 |
| 2023-07-21 | 51.89 | $5.42 | 100 |
| 2023-07-20 | 51.89 | $5.42 | 5800 |
| 2023-07-19 | 54.08 | $5.47 | 1001 |
| 2023-07-18 | 51.35 | $5.40 | 5517 |
| 2023-07-17 | 53.96 | $5.46 | 5731 |
| 2023-07-14 | 55.76 | $5.50 | 700 |
| 2023-07-13 | 56.65 | $5.52 | 6600 |
| 2023-07-12 | 54.57 | $5.46 | 22439 |
| 2023-07-11 | 49.18 | $5.32 | 3532 |
| 2023-07-10 | 49.98 | $5.34 | 100 |
| 2023-07-07 | 49.98 | $5.34 | 505 |
| 2023-07-06 | 48.06 | $5.29 | 1400 |
| 2023-07-05 | 55.33 | $5.47 | 100 |
| 2023-07-03 | 55.33 | $5.47 | 100 |
| 2023-06-30 | 55.33 | $5.47 | 1100 |
| 2023-06-29 | 52.60 | $5.39 | 100 |
| 2023-06-28 | 52.60 | $5.39 | 4000 |
| 2023-06-27 | 54.87 | $5.45 | 549 |
| 2023-06-26 | 47.30 | $5.24 | 11530 |
| 2023-06-23 | 35.59 | $5.00 | 1406 |
| 2023-06-22 | 39.02 | $5.10 | 4005 |
| 2023-06-21 | 44.30 | $5.23 | 3100 |
| 2023-06-20 | 49.16 | $5.33 | 500 |
| 2023-06-16 | 59.01 | $5.49 | 501 |
| 2023-06-15 | 59.01 | $5.49 | 2200 |
| 2023-06-14 | 54.94 | $5.41 | 400 |
| 2023-06-13 | 56.95 | $5.44 | 3700 |
| 2023-06-12 | 54.30 | $5.39 | 2501 |
| 2023-06-09 | 54.30 | $5.39 | 100 |
| 2023-06-08 | 54.30 | $5.39 | 100 |
| 2023-06-07 | 54.30 | $5.39 | 1400 |
| 2023-06-06 | 49.76 | $5.30 | 3102 |
| 2023-06-05 | 48.68 | $5.28 | 400 |
| 2023-06-02 | 50.74 | $5.32 | 300 |
| 2023-06-01 | 39.08 | $5.13 | — |
| 2023-05-31 | 39.08 | $5.13 | 5000 |
| 2023-05-30 | 38.38 | $5.12 | 2749 |
| 2023-05-26 | 37.02 | $5.10 | 210 |
| 2023-05-25 | 34.26 | $5.06 | 4103 |
| 2023-05-24 | 40.11 | $5.20 | — |
| 2023-05-23 | 40.11 | $5.20 | 805 |
| 2023-05-22 | 36.62 | $5.15 | — |
| 2023-05-19 | 36.62 | $5.15 | 1749 |
| 2023-05-18 | 35.26 | $5.13 | 2900 |
| 2023-05-17 | 36.76 | $5.17 | 2900 |
| 2023-05-16 | 37.91 | $5.20 | — |
| 2023-05-15 | 37.91 | $5.20 | — |
| 2023-05-12 | 37.91 | $5.20 | 500 |
| 2023-05-11 | 31.82 | $5.10 | — |
| 2023-05-10 | 31.82 | $5.10 | — |
| 2023-05-09 | 31.82 | $5.10 | 235 |
| 2023-05-08 | 33.22 | $5.15 | 835 |
| 2023-05-05 | 32.08 | $5.13 | 4900 |
| 2023-05-04 | 19.82 | $4.94 | 1901 |
| 2023-05-03 | 20.76 | $4.99 | 2847 |
| 2023-05-02 | 21.53 | $5.03 | 1400 |
| 2023-05-01 | 25.89 | $5.22 | 1400 |
| 2023-04-28 | 25.13 | $5.21 | 9900 |
| 2023-04-27 | 24.40 | $5.20 | 2330 |
| 2023-04-26 | 26.36 | $5.28 | 100 |
| 2023-04-25 | 24.92 | $5.26 | 503 |
| 2023-04-24 | 25.39 | $5.28 | 5600 |
| 2023-04-21 | 27.35 | $5.36 | 16346 |
| 2023-04-20 | 31.38 | $5.50 | — |
| 2023-04-19 | 31.38 | $5.50 | 500 |
| 2023-04-18 | 32.30 | $5.53 | — |
| 2023-04-17 | 32.30 | $5.53 | — |
| 2023-04-14 | 32.30 | $5.53 | 1000 |
| 2023-04-13 | 33.71 | $5.58 | 2200 |
| 2023-04-12 | 30.84 | $5.53 | 2028 |
| 2023-04-11 | 28.48 | $5.49 | 500 |
| 2023-04-10 | 27.90 | $5.48 | 1802 |
| 2023-04-06 | 28.34 | $5.50 | 1300 |
| 2023-04-05 | 28.34 | $5.50 | 100 |
| 2023-04-04 | 31.72 | $5.65 | — |
| 2023-04-03 | 31.72 | $5.65 | 2500 |
| 2023-03-31 | 29.70 | $5.61 | 41109 |
| 2023-03-30 | 27.67 | $5.57 | — |
| 2023-03-29 | 27.67 | $5.57 | 149 |
| 2023-03-28 | 27.20 | $5.56 | 2700 |
| 2023-03-27 | 23.39 | $5.48 | — |
| 2023-03-24 | 23.39 | $5.48 | — |
| 2023-03-23 | 23.39 | $5.48 | 1432 |
| 2023-03-22 | 25.23 | $5.61 | 4241 |
| 2023-03-21 | 27.10 | $5.73 | 500 |
| 2023-03-20 | 27.58 | $5.76 | 900 |
| 2023-03-17 | 27.58 | $5.76 | 7300 |
| 2023-03-16 | 29.32 | $5.87 | 124 |
| 2023-03-15 | 30.66 | $5.95 | 237 |
| 2023-03-14 | 33.97 | $6.13 | 1100 |
| 2023-03-13 | 26.43 | $5.95 | 3400 |
| 2023-03-10 | 29.05 | $6.10 | 1400 |
| 2023-03-09 | 32.08 | $6.25 | 100 |
| 2023-03-08 | 32.08 | $6.25 | 800 |
| 2023-03-07 | 32.08 | $6.25 | 300 |
| 2023-03-06 | 33.48 | $6.32 | 1300 |
| 2023-03-03 | 37.47 | $6.50 | 1713 |
| 2023-03-02 | 34.16 | $6.42 | 1150 |
| 2023-03-01 | 34.16 | $6.42 | 12019 |
| 2023-02-28 | 41.02 | $6.70 | 32200 |
| 2023-02-27 | 40.20 | $6.68 | 604 |
| 2023-02-24 | 41.85 | $6.74 | 1500 |
| 2023-02-23 | 39.90 | $6.69 | 8417 |
| 2023-02-22 | 45.39 | $6.88 | 2800 |
| 2023-02-21 | 47.69 | $6.95 | 5026 |
| 2023-02-17 | 54.00 | $7.12 | 23200 |
| 2023-02-16 | 52.60 | $7.08 | 6800 |
| 2023-02-15 | 48.50 | $6.97 | 120 |
| 2023-02-14 | 48.11 | $6.96 | 1100 |
| 2023-02-13 | 50.64 | $7.03 | 526 |
| 2023-02-10 | 49.56 | $7.00 | 3200 |
| 2023-02-09 | 48.49 | $6.97 | 4800 |
| 2023-02-08 | 51.99 | $7.07 | 1800 |
| 2023-02-07 | 51.32 | $7.05 | 6900 |
| 2023-02-06 | 51.66 | $7.06 | 6911 |
| 2023-02-03 | 56.67 | $7.20 | 720 |
| 2023-02-02 | 58.60 | $7.25 | 1325 |
| 2023-02-01 | 58.60 | $7.25 | 1543 |
| 2023-01-31 | 55.60 | $7.14 | 85518 |
| 2023-01-30 | 53.26 | $7.06 | 6430 |
| 2023-01-27 | 57.98 | $7.19 | 2013 |
| 2023-01-26 | 56.58 | $7.14 | 9900 |
| 2023-01-25 | 54.85 | $7.08 | 3046 |
| 2023-01-24 | 52.15 | $6.99 | 1320 |
| 2023-01-23 | 52.82 | $7.01 | 5700 |
| 2023-01-20 | 52.82 | $7.01 | 2710 |
| 2023-01-19 | 54.07 | $7.05 | 500 |
| 2023-01-18 | 60.15 | $7.23 | 1412 |
| 2023-01-17 | 60.15 | $7.23 | 2523 |
| 2023-01-13 | 58.76 | $7.17 | 1500 |
| 2023-01-12 | 58.76 | $7.17 | 3300 |
| 2023-01-11 | 57.64 | $7.12 | 4200 |
| 2023-01-10 | 55.10 | $7.01 | 4300 |
| 2023-01-09 | 53.41 | $6.94 | 2801 |
| 2023-01-06 | 49.55 | $6.79 | 1010 |
| 2023-01-05 | 48.19 | $6.74 | 3200 |
| 2023-01-04 | 53.69 | $6.94 | 3800 |
| 2023-01-03 | 45.05 | $6.65 | 799 |
| 2022-12-30 | 45.05 | $6.65 | 3900 |
| 2022-12-29 | 45.05 | $6.65 | 4302 |
| 2022-12-28 | 40.81 | $6.52 | 794 |
| 2022-12-27 | 37.27 | $6.42 | 496 |
| 2022-12-23 | 40.99 | $6.58 | 7710 |
| 2022-12-22 | 39.19 | $6.53 | 700 |
| 2022-12-21 | 41.61 | $6.63 | 500 |
| 2022-12-20 | 37.19 | $6.51 | 4804 |
| 2022-12-19 | 39.06 | $6.59 | 5110 |
| 2022-12-16 | 42.35 | $6.72 | 2408 |
| 2022-12-15 | 46.98 | $6.88 | 595 |
| 2022-12-14 | 45.20 | $6.83 | 99 |
| 2022-12-13 | 45.20 | $6.83 | — |
| 2022-12-12 | 43.14 | $6.77 | 3349 |
| 2022-12-09 | 46.17 | $6.88 | — |
| 2022-12-08 | 44.13 | $6.82 | 500 |
| 2022-12-07 | 43.80 | $6.81 | 198 |
| 2022-12-06 | 44.05 | $6.82 | 502 |
| 2022-12-05 | 43.12 | $6.79 | 4063 |
| 2022-12-02 | 45.52 | $6.89 | 991 |
| 2022-12-01 | 46.25 | $6.92 | 701 |
| 2022-11-30 | 45.42 | $6.89 | 22010 |
| 2022-11-29 | 43.75 | $6.83 | 500 |
| 2022-11-28 | 44.84 | $6.88 | 4955 |
| 2022-11-25 | 48.23 | $7.03 | 297 |
| 2022-11-23 | 45.07 | $6.91 | 1815 |
| 2022-11-22 | 44.80 | $6.90 | 3171 |
| 2022-11-21 | 43.23 | $6.84 | 1001 |
| 2022-11-18 | 44.64 | $6.91 | 34987 |
| 2022-11-17 | 44.39 | $6.90 | 2210 |
| 2022-11-16 | 46.35 | $7.00 | 222 |
| 2022-11-15 | 49.68 | $7.16 | — |
| 2022-11-14 | 49.68 | $7.16 | — |
| 2022-11-11 | 48.43 | $7.10 | 102 |
| 2022-11-10 | 44.95 | $6.94 | 99 |
| 2022-11-09 | 43.60 | $6.88 | 595 |
| 2022-11-08 | 44.46 | $6.93 | 99 |
| 2022-11-07 | 44.46 | $6.93 | 99 |
| 2022-11-04 | 43.24 | $6.87 | 121 |
| 2022-11-03 | 42.44 | $6.83 | 233 |
| 2022-11-02 | 46.50 | $7.09 | 99 |
| 2022-11-01 | 45.35 | $7.03 | 297 |
| 2022-10-31 | 46.13 | $7.08 | 423 |
| 2022-10-28 | 46.44 | $7.10 | 200 |
| 2022-10-27 | 49.05 | $7.27 | 10104 |
| 2022-10-26 | 47.22 | $7.16 | 3926 |
| 2022-10-25 | 42.42 | $6.89 | 99 |
| 2022-10-24 | 41.29 | $6.83 | 100 |
| 2022-10-21 | 41.11 | $6.82 | 220 |
| 2022-10-20 | 39.50 | $6.73 | 3600 |
| 2022-10-19 | 38.43 | $6.67 | 5605 |
| 2022-10-18 | 41.07 | $6.90 | 200 |
| 2022-10-17 | 41.78 | $6.96 | 1591 |
| 2022-10-14 | 37.32 | $6.70 | 496 |
| 2022-10-13 | 39.18 | $6.87 | 1142 |
| 2022-10-12 | 34.81 | $6.63 | 99 |
| 2022-10-11 | 33.68 | $6.57 | 694 |
| 2022-10-10 | 23.84 | $6.10 | 1190 |
| 2022-10-07 | 28.65 | $6.66 | 198 |
| 2022-10-06 | 29.46 | $6.74 | 2478 |
| 2022-10-05 | 30.48 | $6.84 | 3100 |
| 2022-10-04 | 35.09 | $7.24 | 100 |
| 2022-10-03 | 32.17 | $7.12 | 2279 |
| 2022-09-30 | 25.52 | $6.87 | 1633 |
| 2022-09-29 | 23.24 | $6.79 | 16400 |
| 2022-09-28 | 24.58 | $6.94 | 396 |
| 2022-09-27 | 24.31 | $6.93 | 15334 |
| 2022-09-26 | 26.03 | $7.12 | 13577 |
| 2022-09-23 | 25.77 | $7.11 | 1288 |
| 2022-09-22 | 28.90 | $7.43 | 921 |
| 2022-09-21 | 35.90 | $7.97 | 7086 |
| 2022-09-20 | 33.93 | $7.90 | 625 |
| 2022-09-19 | 35.71 | $8.02 | 2279 |
| 2022-09-16 | 36.01 | $8.04 | 595 |
| 2022-09-15 | 34.17 | $7.97 | 400 |
| 2022-09-14 | 35.56 | $8.07 | 1387 |
| 2022-09-13 | 36.99 | $8.17 | 1993 |
| 2022-09-12 | 42.31 | $8.50 | 225 |
| 2022-09-09 | 38.22 | $8.34 | — |
| 2022-09-08 | 36.06 | $8.26 | 224 |
| 2022-09-07 | 35.25 | $8.23 | 211 |
| 2022-09-06 | 33.67 | $8.17 | 500 |
| 2022-09-02 | 40.04 | $8.58 | — |
| 2022-09-01 | 40.04 | $8.58 | 347 |
| 2022-08-31 | 40.04 | $8.58 | 223 |
| 2022-08-30 | 38.08 | $8.50 | 112 |
| 2022-08-29 | 40.27 | $8.64 | 694 |
| 2022-08-26 | 39.32 | $8.60 | 3924 |
| 2022-08-25 | 43.41 | $8.85 | 100 |
| 2022-08-24 | 42.96 | $8.83 | 161 |
| 2022-08-23 | 42.96 | $8.83 | 130 |
| 2022-08-22 | 41.27 | $8.75 | 496 |
| 2022-08-19 | 51.83 | $9.33 | 114 |
| 2022-08-18 | 51.83 | $9.33 | 99 |
| 2022-08-17 | 51.83 | $9.33 | 99 |
| 2022-08-16 | 50.32 | $9.25 | 396 |
| 2022-08-15 | 65.96 | $9.89 | 99 |
| 2022-08-12 | 64.49 | $9.80 | 198 |
| 2022-08-11 | 54.50 | $9.32 | 1009 |
| 2022-08-10 | 55.43 | $9.35 | 1487 |
| 2022-08-09 | 49.45 | $9.13 | 102 |
| 2022-08-08 | 49.74 | $9.14 | 1700 |
| 2022-08-05 | 46.79 | $9.04 | 99 |
| 2022-08-04 | 46.79 | $9.04 | 99 |
| 2022-08-03 | 46.79 | $9.04 | 99 |
| 2022-08-02 | 45.70 | $9.00 | 99 |
| 2022-08-01 | 46.61 | $9.04 | 446 |
| 2022-07-29 | 46.61 | $9.04 | 619 |
| 2022-07-28 | 46.61 | $9.04 | 706 |
| 2022-07-27 | 46.61 | $9.04 | 793 |
| 2022-07-26 | 44.82 | $8.96 | 1400 |
| 2022-07-25 | 45.36 | $8.99 | 396 |
| 2022-07-22 | 45.15 | $8.98 | 201 |
| 2022-07-21 | 41.76 | $8.82 | — |
| 2022-07-20 | 41.76 | $8.82 | — |
| 2022-07-19 | 41.76 | $8.82 | — |
| 2022-07-18 | 40.17 | $8.74 | 2007 |
| 2022-07-15 | 38.58 | $8.66 | 615 |
| 2022-07-14 | 34.66 | $8.47 | 100 |
| 2022-07-13 | 36.65 | $8.64 | 200 |
| 2022-07-12 | 37.74 | $8.73 | — |
| 2022-07-11 | 36.14 | $8.65 | 102 |
| 2022-07-08 | 38.74 | $8.87 | — |
| 2022-07-07 | 38.74 | $8.87 | — |
| 2022-07-06 | 34.48 | $8.65 | 297 |
| 2022-07-05 | 35.55 | $8.75 | 1735 |
| 2022-07-01 | 41.67 | $9.25 | — |
| 2022-06-30 | 40.10 | $9.17 | 115 |
| 2022-06-29 | 42.99 | $9.38 | — |
| 2022-06-28 | 41.47 | $9.30 | 600 |
| 2022-06-27 | 42.00 | $9.34 | 8400 |
| 2022-06-24 | 39.41 | $9.20 | — |
| 2022-06-23 | 37.90 | $9.12 | 302 |
| 2022-06-22 | 43.85 | $9.58 | — |
| 2022-06-21 | 42.17 | $9.49 | 1288 |
| 2022-06-17 | 37.18 | $9.24 | 42217 |
| 2022-06-16 | 35.49 | $9.16 | 297 |
| 2022-06-15 | 41.30 | $9.60 | 1600 |
| 2022-06-14 | 39.15 | $9.50 | 700 |
| 2022-06-13 | 39.42 | $9.52 | 2874 |
| 2022-06-10 | 59.06 | $10.52 | — |
| 2022-06-09 | 59.06 | $10.52 | — |
| 2022-06-08 | 57.34 | $10.43 | 5200 |
| 2022-06-07 | 56.76 | $10.40 | 2783 |
| 2022-06-06 | 55.81 | $10.35 | 1028 |
| 2022-06-03 | 59.27 | $10.49 | — |
| 2022-06-02 | 57.67 | $10.40 | 200 |
| 2022-06-01 | 57.49 | $10.39 | 140 |
| 2022-05-31 | 55.37 | $10.27 | 13988 |
| 2022-05-27 | 51.55 | $10.07 | — |
| 2022-05-26 | 51.55 | $10.07 | — |
| 2022-05-25 | 49.81 | $9.98 | 2400 |
| 2022-05-24 | 48.03 | $9.89 | 1241 |
| 2022-05-23 | 47.04 | $9.84 | — |
| 2022-05-20 | 47.04 | $9.84 | — |
| 2022-05-19 | 45.35 | $9.75 | 545 |
| 2022-05-18 | 43.44 | $9.65 | 4802 |
| 2022-05-17 | 43.59 | $9.66 | 1408 |
| 2022-05-16 | 42.50 | $9.60 | 297 |
| 2022-05-13 | 32.60 | $9.12 | — |
| 2022-05-12 | 30.95 | $9.05 | 793 |
| 2022-05-11 | 38.01 | $9.61 | — |
| 2022-05-10 | 38.01 | $9.61 | — |
| 2022-05-09 | 35.89 | $9.52 | 100 |
| 2022-05-06 | 36.02 | $9.53 | 1586 |
| 2022-05-05 | 37.98 | $9.68 | 10029 |
| 2022-05-04 | 41.72 | $9.94 | 6937 |
| 2022-05-03 | 37.92 | $9.77 | 11605 |
| 2022-05-02 | 43.46 | $10.12 | 100 |
| 2022-04-29 | 46.01 | $10.26 | 2973 |
| 2022-04-28 | 44.91 | $10.21 | 313 |
| 2022-04-27 | 53.13 | $10.61 | — |
| 2022-04-26 | 53.13 | $10.61 | — |
| 2022-04-25 | 53.13 | $10.61 | — |
| 2022-04-22 | 51.22 | $10.51 | 793 |
| 2022-04-21 | 59.79 | $10.88 | 1288 |
| 2022-04-20 | 61.92 | $10.96 | 1788 |
| 2022-04-19 | 57.42 | $10.71 | 412 |
| 2022-04-18 | 55.62 | $10.62 | 28030 |
| 2022-04-14 | 58.76 | $10.74 | 892 |
| 2022-04-13 | 54.27 | $10.52 | 1487 |
| 2022-04-12 | 55.58 | $10.57 | — |
| 2022-04-11 | 53.45 | $10.47 | 600 |
| 2022-04-08 | 56.26 | $10.58 | 3700 |
| 2022-04-07 | 53.51 | $10.45 | 297 |
| 2022-04-06 | 57.48 | $10.60 | — |
| 2022-04-05 | 55.38 | $10.50 | 201 |
| 2022-04-04 | 54.53 | $10.46 | 396 |
| 2022-04-01 | 54.33 | $10.45 | 602 |
| 2022-03-31 | 56.27 | $10.53 | 297 |
| 2022-03-30 | 57.75 | $10.59 | 427 |
| 2022-03-29 | 57.99 | $10.60 | — |
| 2022-03-28 | 56.26 | $10.50 | 99 |
| 2022-03-25 | 57.84 | $10.57 | 302 |
| 2022-03-24 | 55.64 | $10.44 | 300 |
| 2022-03-23 | 59.02 | $10.59 | 5358 |
| 2022-03-22 | 60.41 | $10.65 | 707 |
| 2022-03-21 | 57.21 | $10.45 | 2874 |
| 2022-03-18 | 58.10 | $10.49 | 1221 |
| 2022-03-17 | 58.54 | $10.51 | 400 |
| 2022-03-16 | 54.85 | $10.28 | — |
| 2022-03-15 | 53.31 | $10.19 | 2081 |
| 2022-03-14 | 51.92 | $10.11 | 4266 |
| 2022-03-11 | 59.00 | $10.45 | 6838 |
| 2022-03-10 | 57.21 | $10.34 | 430 |
| 2022-03-09 | 56.71 | $10.31 | 3425 |
| 2022-03-08 | 55.59 | $10.24 | 100 |
| 2022-03-07 | 60.05 | $10.45 | 19852 |
| 2022-03-04 | 54.61 | $10.12 | 8002 |
| 2022-03-03 | 58.51 | $10.29 | — |
| 2022-03-02 | 58.51 | $10.29 | — |
| 2022-03-01 | 58.51 | $10.29 | — |
| 2022-02-28 | 58.51 | $10.29 | — |
| 2022-02-25 | 58.51 | $10.29 | — |
| 2022-02-24 | 57.26 | $10.20 | 13100 |
| 2022-02-23 | 58.00 | $10.24 | 7516 |
| 2022-02-22 | 60.02 | $10.35 | 13478 |
| 2022-02-18 | 58.90 | $10.26 | 201 |
| 2022-02-17 | 59.96 | $10.32 | 2000 |
| 2022-02-16 | 59.27 | $10.26 | 1189 |
| 2022-02-15 | 57.27 | $10.09 | 400 |
| 2022-02-14 | 55.44 | $9.94 | 200 |
| 2022-02-11 | 58.62 | $10.14 | 702 |
| 2022-02-10 | 58.05 | $10.09 | 1638 |
| 2022-02-09 | 55.73 | $9.89 | 1090 |
| 2022-02-08 | 56.17 | $9.92 | — |
| 2022-02-07 | 55.15 | $9.83 | 694 |
| 2022-02-04 | 52.23 | $9.58 | 1000 |
| 2022-02-03 | 52.36 | $9.59 | 506 |
| 2022-02-02 | 52.73 | $9.62 | 132 |
| 2022-02-01 | 53.33 | $9.67 | — |
| 2022-01-31 | 52.40 | $9.58 | 4832 |
| 2022-01-28 | 49.98 | $9.35 | 6145 |
| 2022-01-27 | 51.17 | $9.46 | 1706 |
| 2022-01-26 | 52.23 | $9.56 | 1090 |
| 2022-01-25 | 50.16 | $9.35 | — |
| 2022-01-24 | 49.37 | $9.27 | 300 |
| 2022-01-21 | 50.71 | $9.41 | 300 |
| 2022-01-20 | 52.25 | $9.57 | 2602 |
| 2022-01-19 | 53.12 | $9.66 | 222 |
| 2022-01-18 | 52.37 | $9.57 | 6005 |
| 2022-01-14 | 51.88 | $9.51 | 1600 |
| 2022-01-13 | 52.91 | $9.63 | 1822 |
| 2022-01-12 | 52.39 | $9.56 | 198 |
| 2022-01-11 | 52.55 | $9.58 | 1000 |
| 2022-01-10 | 51.86 | $9.48 | 7006 |
| 2022-01-07 | 51.93 | $9.49 | 1102 |
| 2022-01-06 | 51.03 | $9.35 | 1090 |
| 2022-01-05 | 51.55 | $9.43 | 2283 |
| 2022-01-04 | 52.00 | $9.50 | 6512 |
| 2022-01-03 | 47.24 | $8.73 | 396 |
| 2021-12-31 | 51.94 | $9.47 | 5735 |
| 2021-12-30 | 51.69 | $9.43 | 7203 |
| 2021-12-29 | 51.22 | $9.35 | 8515 |
| 2021-12-28 | 46.66 | $8.62 | 550 |
| 2021-12-27 | 49.55 | $9.10 | 300 |
| 2021-12-23 | 48.92 | $9.00 | 100 |
| 2021-12-22 | 48.31 | $8.90 | 415 |
| 2021-12-21 | 48.31 | $8.90 | 506 |
| 2021-12-20 | 46.71 | $8.62 | 1505 |
| 2021-12-17 | 47.46 | $8.77 | 1306 |
| 2021-12-16 | 46.97 | $8.68 | 606 |
| 2021-12-15 | 46.18 | $8.53 | 584 |
| 2021-12-14 | 46.40 | $8.58 | 330 |
| 2021-12-13 | 46.91 | $8.70 | 13632 |
| 2021-12-10 | 47.15 | $8.76 | 6157 |
| 2021-12-09 | 55.42 | $10.57 | 4065 |
| 2021-12-08 | 47.38 | $8.91 | 265 |
| 2021-12-07 | 47.33 | $8.90 | 6061 |
| 2021-12-06 | 47.12 | $8.86 | 5575 |
| 2021-12-03 | 45.96 | $8.63 | 1464 |
| 2021-12-02 | 46.42 | $8.74 | 1181 |
| 2021-12-01 | 46.79 | $8.83 | 11130 |
| 2021-11-30 | 46.20 | $8.70 | 16024 |
| 2021-11-29 | 47.58 | $9.06 | 3690 |
| 2021-11-26 | 47.58 | $9.06 | 4376 |
| 2021-11-24 | 55.81 | $11.04 | 2496 |
| 2021-11-23 | 48.40 | $9.31 | 1002 |
| 2021-11-22 | 47.92 | $9.21 | 880 |
| 2021-11-19 | 48.34 | $9.31 | 1300 |
| 2021-11-18 | 56.92 | $11.09 | 1712 |
| 2021-11-17 | 48.42 | $9.35 | 7932 |
| 2021-11-16 | 60.96 | $11.26 | 1320 |
| 2021-11-15 | 49.52 | $9.50 | 1404 |
| 2021-11-12 | 49.20 | $9.46 | 1000 |
| 2021-11-11 | 48.89 | $9.42 | 1650 |
| 2021-11-10 | 49.68 | $9.53 | 4559 |
| 2021-11-09 | 50.81 | $9.69 | 4550 |
| 2021-11-08 | 50.00 | $9.57 | 1741 |
| 2021-11-05 | 50.93 | $9.71 | 3520 |
| 2021-11-04 | 50.37 | $9.62 | 1850 |
| 2021-11-03 | 49.69 | $9.51 | 2325 |
| 2021-11-02 | 49.10 | $9.41 | 1803 |
| 2021-11-01 | 49.43 | $9.47 | 2146 |
| 2021-10-29 | 49.48 | $9.48 | 731 |
| 2021-10-28 | 49.89 | $9.56 | 1300 |
| 2021-10-27 | 49.89 | $9.56 | 14562 |
| 2021-10-26 | 49.99 | $9.58 | 1032 |
| 2021-10-25 | 49.99 | $9.58 | 20201 |
| 2021-10-22 | 58.87 | $11.37 | 928 |
| 2021-10-21 | 50.57 | $9.59 | 2564 |
| 2021-10-20 | 61.02 | $11.18 | — |
| 2021-10-19 | 61.02 | $11.18 | — |
| 2021-10-18 | 50.96 | $9.43 | 8625 |
| 2021-10-15 | 51.10 | $9.45 | 1193 |
| 2021-10-14 | 51.72 | $9.54 | 253 |
| 2021-10-13 | 51.47 | $9.50 | 220 |
| 2021-10-12 | 51.05 | $9.43 | 669 |
| 2021-10-11 | 44.16 | $8.38 | 480 |
| 2021-10-08 | 50.46 | $9.36 | 169 |
| 2021-10-07 | 49.90 | $9.28 | 5950 |
| 2021-10-06 | 48.75 | $9.11 | 1626 |
| 2021-10-05 | 48.68 | $9.10 | 2117 |
| 2021-10-04 | 60.67 | $10.71 | — |
| 2021-10-01 | 47.97 | $9.03 | 25620 |
| 2021-09-30 | 47.97 | $9.03 | 6150 |
| 2021-09-29 | 47.42 | $8.97 | 6480 |
| 2021-09-28 | 46.89 | $8.91 | 24975 |
| 2021-09-27 | 50.18 | $9.32 | 13208 |
| 2021-09-24 | 69.79 | $11.05 | — |
| 2021-09-23 | 51.95 | $9.32 | 2920 |
| 2021-09-22 | 49.32 | $9.16 | 1730 |
| 2021-09-21 | 46.54 | $9.00 | 2050 |
| 2021-09-20 | 44.18 | $8.87 | 4091 |
| 2021-09-17 | 47.72 | $9.10 | 42034 |
| 2021-09-16 | 47.55 | $9.09 | 192 |
| 2021-09-15 | 47.21 | $9.07 | 1076 |
| 2021-09-14 | 46.57 | $9.03 | 1120 |
| 2021-09-13 | 46.41 | $9.02 | 4419 |
| 2021-09-10 | 45.51 | $8.96 | 2173 |
| 2021-09-09 | 47.54 | $9.12 | 2000 |
| 2021-09-08 | 46.11 | $9.02 | 2800 |
| 2021-09-07 | 45.55 | $8.98 | 7145 |
| 2021-09-03 | 47.93 | $9.18 | 3020 |
| 2021-09-02 | 47.80 | $9.17 | 1005 |
| 2021-09-01 | 47.91 | $9.18 | 7026 |
| 2021-08-31 | 48.13 | $9.20 | 3088 |
| 2021-08-30 | 47.45 | $9.14 | 1501 |
| 2021-08-27 | 48.76 | $9.27 | 1500 |
| 2021-08-26 | 47.71 | $9.17 | 845 |
| 2021-08-25 | 48.56 | $9.26 | 3110 |
| 2021-08-24 | 48.17 | $9.22 | 4776 |
| 2021-08-23 | 47.51 | $9.15 | 4131 |
| 2021-08-20 | 46.19 | $9.01 | 4365 |
| 2021-08-19 | 45.54 | $8.94 | 6100 |
| 2021-08-18 | 47.97 | $9.25 | 901 |
| 2021-08-17 | 47.54 | $9.20 | 3902 |
| 2021-08-16 | 48.53 | $9.33 | 830 |
| 2021-08-13 | 49.51 | $9.46 | 400 |
| 2021-08-12 | 49.28 | $9.43 | 1291 |
| 2021-08-11 | 49.35 | $9.44 | 5100 |
| 2021-08-10 | 48.53 | $9.32 | 11107 |
| 2021-08-09 | 48.40 | $9.30 | 4600 |
| 2021-08-06 | 48.08 | $9.25 | 1445 |
| 2021-08-05 | 48.19 | $9.27 | 1585 |
| 2021-08-04 | 47.90 | $9.22 | 880 |
| 2021-08-03 | 48.05 | $9.25 | 3165 |
| 2021-08-02 | 60.10 | $11.22 | — |
| 2021-07-30 | 49.32 | $9.46 | 2510 |
| 2021-07-29 | 48.72 | $9.38 | 3305 |
| 2021-07-28 | 48.99 | $9.42 | 1399 |
| 2021-07-27 | 48.65 | $9.37 | 300 |
| 2021-07-26 | 62.61 | $11.11 | — |
| 2021-07-23 | 48.59 | $9.37 | 3002 |
| 2021-07-22 | 47.41 | $9.26 | 2412 |
| 2021-07-21 | 49.27 | $9.45 | 11700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.25
2026-02-03
Close Price
$6.48
Vol: 23922
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-03 | -40.25 | $6.48 | 23922 |
| 2026-02-02 | -14.47 | $6.89 | 800 |
| 2026-01-30 | -14.47 | $6.89 | — |
| 2026-01-29 | -14.47 | $6.89 | 100 |
| 2026-01-28 | -14.47 | $6.89 | 3907 |
| 2026-01-27 | -8.18 | $6.99 | 10100 |
| 2026-01-26 | -1.26 | $7.10 | 27900 |
| 2026-01-23 | -1.26 | $7.10 | 27900 |
| 2026-01-22 | 0.00 | $6.76 | 3912 |
| 2026-01-21 | -12.50 | $6.30 | 375 |
| 2026-01-20 | -12.50 | $6.30 | 6500 |
| 2026-01-16 | 0.00 | $6.41 | 16705 |
| 2026-01-15 | 0.00 | $6.35 | 5941 |
| 2026-01-14 | -6.76 | $6.22 | 19900 |
| 2026-01-13 | -88.24 | $5.53 | 7800 |
| 2026-01-12 | -43.59 | $5.79 | 23600 |
| 2026-01-09 | -49.41 | $5.71 | 100 |
| 2026-01-08 | -42.86 | $5.71 | 13400 |
| 2026-01-07 | -30.69 | $5.82 | 90 |
| 2026-01-06 | -30.69 | $5.82 | — |
| 2026-01-05 | -30.69 | $5.82 | 16700 |
| 2026-01-02 | -19.49 | $5.90 | 5626 |
| 2025-12-31 | -8.00 | $6.03 | 4800 |
| 2025-12-30 | -7.63 | $6.03 | 4800 |
| 2025-12-29 | -7.09 | $6.03 | 14200 |
| 2025-12-26 | 0.00 | $6.11 | 281 |
| 2025-12-24 | 0.00 | $6.11 | 12835 |
| 2025-12-23 | 0.00 | $6.06 | 8525 |
| 2025-12-22 | 0.00 | $5.93 | 8215 |
| 2025-12-19 | 0.00 | $5.81 | 200 |
| 2025-12-18 | 0.00 | $5.81 | 6810 |
| 2025-12-17 | 0.00 | $5.75 | 200 |
| 2025-12-16 | 0.00 | $5.75 | 44100 |
| 2025-12-15 | -1.02 | $5.45 | 7600 |
| 2025-12-12 | -4.26 | $5.38 | 128200 |
| 2025-12-11 | -1.22 | $5.29 | 27826 |
| 2025-12-10 | -2.90 | $5.15 | 22144 |
| 2025-12-09 | -7.25 | $5.12 | 13001 |
| 2025-12-08 | -1.45 | $5.16 | 51000 |
| 2025-12-05 | 0.00 | $5.17 | 51414 |
| 2025-12-04 | 0.00 | $5.06 | 35832 |
| 2025-12-03 | -10.00 | $4.88 | 300 |
| 2025-12-02 | -9.33 | $4.88 | 15500 |
| 2025-12-01 | -30.67 | $4.72 | 10717 |
| 2025-11-28 | -45.33 | $4.61 | 8100 |
| 2025-11-26 | -45.33 | $4.61 | 8100 |
| 2025-11-25 | -45.33 | $4.61 | — |
| 2025-11-24 | -45.33 | $4.61 | 79527 |
| 2025-11-21 | -52.00 | $4.56 | 101 |
| 2025-11-20 | -52.00 | $4.56 | 30342 |
| 2025-11-19 | -60.00 | $4.50 | 12906 |
| 2025-11-18 | -56.00 | $4.53 | 36543 |
| 2025-11-17 | -62.67 | $4.48 | 70300 |
| 2025-11-14 | -5.33 | $4.91 | 250 |
| 2025-11-13 | -5.33 | $4.91 | 250 |
| 2025-11-12 | -5.33 | $4.91 | 30815 |
| 2025-11-11 | -4.35 | $4.86 | 29603 |
| 2025-11-10 | -13.04 | $4.80 | 68723 |
| 2025-11-07 | 0.00 | $4.61 | 155518 |
| 2025-11-06 | -32.14 | $4.39 | 121600 |
| 2025-11-05 | -82.14 | $4.25 | 10600 |
| 2025-11-04 | -83.33 | $4.25 | 54631 |
| 2025-11-03 | -76.00 | $4.31 | 45400 |
| 2025-10-31 | -40.00 | $4.40 | 600 |
| 2025-10-30 | -40.00 | $4.40 | 600 |
| 2025-10-29 | -40.00 | $4.40 | 13200 |
| 2025-10-28 | -40.00 | $4.40 | 56011 |
| 2025-10-27 | -8.00 | $4.48 | 10531 |
| 2025-10-24 | -36.00 | $4.41 | 65629 |
| 2025-10-23 | -60.00 | $4.35 | — |
| 2025-10-22 | -55.56 | $4.35 | 1600 |
| 2025-10-21 | -90.91 | $4.28 | — |
| 2025-10-20 | -92.86 | $4.28 | 18700 |
| 2025-10-17 | -90.36 | $4.31 | 25300 |
| 2025-10-16 | -86.36 | $4.35 | — |
| 2025-10-15 | -86.52 | $4.35 | — |
| 2025-10-14 | -87.23 | $4.35 | 34300 |
| 2025-10-13 | -97.87 | $4.25 | 300 |
| 2025-10-10 | -95.07 | $4.30 | 8103 |
| 2025-10-09 | -91.55 | $4.35 | 7400 |
| 2025-10-08 | -80.99 | $4.50 | — |
| 2025-10-07 | -80.99 | $4.50 | — |
| 2025-10-06 | -80.99 | $4.50 | 19700 |
| 2025-10-03 | -88.03 | $4.40 | — |
| 2025-10-02 | -88.03 | $4.40 | 13900 |
| 2025-10-01 | -81.69 | $4.49 | 14245 |
| 2025-09-30 | -90.14 | $4.37 | — |
| 2025-09-29 | -90.14 | $4.37 | 10400 |
| 2025-09-26 | -92.96 | $4.33 | 17411 |
| 2025-09-25 | -90.85 | $4.36 | 25537 |
| 2025-09-24 | -100.00 | $4.48 | 23701 |
| 2025-09-23 | -97.30 | $4.93 | — |
| 2025-09-22 | -97.30 | $4.93 | 25915 |
| 2025-09-19 | -100.00 | $5.11 | — |
| 2025-09-18 | -100.00 | $5.11 | 1303 |
| 2025-09-17 | -96.00 | $5.17 | — |
| 2025-09-16 | -96.00 | $5.17 | 46400 |
| 2025-09-15 | -97.83 | $5.20 | 47335 |
| 2025-09-12 | 0.00 | $5.45 | — |
| 2025-09-11 | 0.00 | $5.45 | 14800 |
| 2025-09-10 | -4.55 | $5.39 | — |
| 2025-09-09 | -4.55 | $5.39 | 45400 |
| 2025-09-08 | -23.53 | $5.31 | 2630 |
| 2025-09-05 | -5.56 | $5.35 | 9800 |
| 2025-09-04 | -61.11 | $5.25 | — |
| 2025-09-03 | -61.11 | $5.25 | — |
| 2025-09-02 | -61.11 | $5.25 | 73 |
| 2025-08-29 | -70.83 | $5.25 | 15400 |
| 2025-08-28 | -70.27 | $5.29 | 1800 |
| 2025-08-27 | -91.89 | $5.21 | — |
| 2025-08-26 | -91.89 | $5.21 | — |
| 2025-08-25 | -91.89 | $5.21 | 2903 |
| 2025-08-22 | -78.38 | $5.26 | 5300 |
| 2025-08-21 | -83.33 | $5.26 | 900 |
| 2025-08-20 | -83.33 | $5.26 | 900 |
| 2025-08-19 | -83.33 | $5.26 | 900 |
| 2025-08-18 | -83.33 | $5.26 | — |
| 2025-08-15 | -90.00 | $5.26 | — |
| 2025-08-14 | -90.00 | $5.26 | 4235 |
| 2025-08-13 | -100.00 | $5.18 | — |
| 2025-08-12 | -100.00 | $5.18 | — |
| 2025-08-11 | -100.00 | $5.18 | 3600 |
| 2025-08-08 | -100.00 | $5.36 | — |
| 2025-08-07 | -100.00 | $5.36 | — |
| 2025-08-06 | -100.00 | $5.36 | — |
| 2025-08-05 | -100.00 | $5.36 | 5323 |
| 2025-08-04 | -100.00 | $5.42 | 505 |
| 2025-08-01 | -89.58 | $5.55 | — |
| 2025-07-31 | -89.58 | $5.55 | — |
| 2025-07-30 | -89.58 | $5.55 | 21600 |
| 2025-07-29 | -89.58 | $5.55 | — |
| 2025-07-28 | -89.58 | $5.55 | 5240 |
| 2025-07-25 | -66.67 | $5.66 | — |
| 2025-07-24 | -66.67 | $5.66 | 3420 |
| 2025-07-23 | -72.92 | $5.63 | — |
| 2025-07-22 | -72.92 | $5.63 | — |
| 2025-07-21 | -72.92 | $5.63 | 10025 |
| 2025-07-18 | -44.44 | $5.60 | — |
| 2025-07-17 | -44.44 | $5.60 | — |
| 2025-07-16 | -44.44 | $5.60 | — |
| 2025-07-15 | -44.44 | $5.60 | 4600 |
| 2025-07-14 | -50.00 | $5.59 | 12400 |
| 2025-07-11 | -72.22 | $5.55 | 6900 |
| 2025-07-10 | -55.00 | $5.57 | 4700 |
| 2025-07-09 | -24.32 | $5.50 | 7400 |
| 2025-07-08 | -16.22 | $5.56 | 5720 |
| 2025-07-07 | -12.16 | $5.59 | 30931 |
| 2025-07-03 | -3.03 | $5.58 | — |
| 2025-07-02 | -3.03 | $5.58 | 7731 |
| 2025-07-01 | 0.00 | $5.60 | — |
| 2025-06-30 | 0.00 | $5.60 | — |
| 2025-06-27 | 0.00 | $5.60 | 8534 |
| 2025-06-26 | -3.28 | $5.53 | — |
| 2025-06-25 | -3.28 | $5.53 | — |
| 2025-06-24 | -3.28 | $5.53 | — |
| 2025-06-23 | -3.28 | $5.53 | — |
| 2025-06-20 | -3.28 | $5.53 | — |
| 2025-06-18 | -3.28 | $5.53 | — |
| 2025-06-17 | -3.28 | $5.53 | 1300 |
| 2025-06-16 | 0.00 | $5.55 | — |
| 2025-06-13 | 0.00 | $5.55 | 3800 |
| 2025-06-12 | 0.00 | $5.53 | 3732 |
| 2025-06-11 | 0.00 | $5.48 | 1532 |
| 2025-06-10 | -100.00 | $4.94 | — |
| 2025-06-09 | -100.00 | $4.94 | — |
| 2025-06-06 | -100.00 | $4.94 | — |
| 2025-06-05 | -100.00 | $4.94 | — |
| 2025-06-04 | -100.00 | $4.94 | — |
| 2025-06-03 | -100.00 | $4.94 | 1024 |
| 2025-06-02 | -25.00 | $5.26 | 17000 |
| 2025-05-30 | -100.00 | $5.05 | — |
| 2025-05-29 | -100.00 | $5.05 | — |
| 2025-05-28 | -100.00 | $5.05 | — |
| 2025-05-27 | -100.00 | $5.05 | — |
| 2025-05-23 | -100.00 | $5.05 | — |
| 2025-05-22 | -100.00 | $5.05 | 3200 |
| 2025-05-21 | -86.21 | $5.10 | 3708 |
| 2025-05-20 | -58.62 | $5.18 | 4429 |
| 2025-05-19 | -90.63 | $5.06 | 7102 |
| 2025-05-16 | -50.00 | $5.19 | 3531 |
| 2025-05-15 | -48.57 | $5.18 | 34140 |
| 2025-05-14 | -25.71 | $5.26 | — |
| 2025-05-13 | -13.04 | $5.26 | 12500 |
| 2025-05-12 | -21.74 | $5.20 | 6539 |
| 2025-05-09 | -31.88 | $5.13 | 8400 |
| 2025-05-08 | -2.90 | $5.33 | — |
| 2025-05-07 | -2.78 | $5.33 | 8400 |
| 2025-05-06 | -9.72 | $5.28 | — |
| 2025-05-05 | -7.87 | $5.28 | 7800 |
| 2025-05-02 | 0.00 | $5.35 | 1700 |
| 2025-05-01 | -27.88 | $5.21 | — |
| 2025-04-30 | -27.88 | $5.21 | 1700 |
| 2025-04-29 | -32.69 | $5.16 | — |
| 2025-04-28 | -32.69 | $5.16 | — |
| 2025-04-25 | -32.69 | $5.16 | — |
| 2025-04-24 | -32.69 | $5.16 | — |
| 2025-04-23 | -34.58 | $5.16 | 2118 |
| 2025-04-22 | -48.65 | $5.03 | — |
| 2025-04-21 | -48.65 | $5.03 | 8700 |
| 2025-04-17 | -51.35 | $5.00 | 4600 |
| 2025-04-16 | -34.23 | $5.19 | 4400 |
| 2025-04-15 | -81.98 | $4.66 | — |
| 2025-04-14 | -81.98 | $4.66 | — |
| 2025-04-11 | -81.98 | $4.66 | — |
| 2025-04-10 | -81.98 | $4.66 | 2800 |
| 2025-04-09 | -84.68 | $4.63 | 27146 |
| 2025-04-08 | -83.78 | $4.64 | 22500 |
| 2025-04-07 | -73.87 | $4.75 | 33900 |
| 2025-04-04 | -97.78 | $5.13 | 5735 |
| 2025-04-03 | -27.27 | $5.48 | 918 |
| 2025-04-02 | -42.86 | $5.39 | — |
| 2025-04-01 | -42.86 | $5.39 | 14400 |
| 2025-03-31 | -36.96 | $5.40 | 6323 |
| 2025-03-28 | -43.48 | $5.37 | 800 |
| 2025-03-27 | -34.78 | $5.41 | 5900 |
| 2025-03-26 | -15.22 | $5.50 | 10300 |
| 2025-03-25 | 0.00 | $5.57 | 16300 |
| 2025-03-24 | -31.43 | $5.35 | — |
| 2025-03-21 | -31.43 | $5.35 | 43200 |
| 2025-03-20 | -22.86 | $5.38 | 4905 |
| 2025-03-19 | -20.00 | $5.39 | 9700 |
| 2025-03-18 | -27.78 | $5.37 | — |
| 2025-03-17 | -27.78 | $5.37 | — |
| 2025-03-14 | -27.78 | $5.37 | — |
| 2025-03-13 | -27.78 | $5.37 | 31800 |
| 2025-03-12 | -63.89 | $5.24 | — |
| 2025-03-11 | -63.89 | $5.24 | — |
| 2025-03-10 | -63.89 | $5.24 | 10500 |
| 2025-03-07 | -33.33 | $5.35 | 31336 |
| 2025-03-06 | -88.89 | $5.15 | — |
| 2025-03-05 | -88.89 | $5.15 | — |
| 2025-03-04 | -88.89 | $5.15 | 12049 |
| 2025-03-03 | -27.78 | $5.37 | 33913 |
| 2025-02-28 | -22.22 | $5.39 | — |
| 2025-02-27 | -22.22 | $5.39 | 3246 |
| 2025-02-26 | -11.11 | $5.43 | 13135 |
| 2025-02-25 | -5.56 | $5.45 | 8300 |
| 2025-02-24 | -8.33 | $5.44 | — |
| 2025-02-21 | -8.11 | $5.44 | 3700 |
| 2025-02-20 | -7.50 | $5.44 | — |
| 2025-02-19 | -6.82 | $5.44 | 3601 |
| 2025-02-18 | -4.44 | $5.40 | — |
| 2025-02-14 | -4.44 | $5.40 | — |
| 2025-02-13 | -4.08 | $5.40 | 2730 |
| 2025-02-12 | -4.08 | $5.40 | — |
| 2025-02-11 | -3.64 | $5.40 | — |
| 2025-02-10 | -3.64 | $5.40 | 6100 |
| 2025-02-07 | 0.00 | $5.38 | — |
| 2025-02-06 | 0.00 | $5.38 | — |
| 2025-02-05 | 0.00 | $5.38 | — |
| 2025-02-04 | 0.00 | $5.38 | 32000 |
| 2025-02-03 | -42.55 | $5.14 | 31600 |
| 2025-01-31 | -4.26 | $5.32 | — |
| 2025-01-30 | -4.26 | $5.32 | 431 |
| 2025-01-29 | -13.21 | $5.25 | 26112 |
| 2025-01-28 | -4.55 | $5.21 | 47145 |
| 2025-01-27 | -13.16 | $5.12 | 18808 |
| 2025-01-24 | -15.79 | $5.11 | 17300 |
| 2025-01-23 | -26.32 | $5.07 | 10700 |
| 2025-01-22 | -36.84 | $5.03 | 29013 |
| 2025-01-21 | -36.84 | $5.03 | 23700 |
| 2025-01-17 | -52.63 | $4.97 | 14420 |
| 2025-01-16 | -63.16 | $4.93 | — |
| 2025-01-15 | -63.16 | $4.93 | 4100 |
| 2025-01-14 | -78.95 | $4.87 | 10900 |
| 2025-01-13 | -50.00 | $4.98 | 701 |
| 2025-01-10 | -43.18 | $5.04 | 12546 |
| 2025-01-08 | -13.64 | $5.17 | — |
| 2025-01-07 | -25.49 | $5.17 | 9900 |
| 2025-01-06 | -53.33 | $5.14 | — |
| 2025-01-03 | -53.33 | $5.14 | — |
| 2025-01-02 | -53.33 | $5.14 | 16700 |
| 2024-12-31 | -58.44 | $5.11 | 11900 |
| 2024-12-30 | -64.94 | $5.06 | 10600 |
| 2024-12-27 | -70.77 | $5.10 | 9208 |
| 2024-12-26 | -78.46 | $5.05 | 1602 |
| 2024-12-24 | -78.46 | $5.05 | — |
| 2024-12-23 | -79.41 | $5.05 | 500 |
| 2024-12-20 | -86.96 | $5.00 | 8200 |
| 2024-12-19 | -100.00 | $4.91 | 8601 |
| 2024-12-18 | -100.00 | $5.00 | 61600 |
| 2024-12-17 | -94.00 | $5.13 | 5301 |
| 2024-12-16 | -92.00 | $5.14 | 21740 |
| 2024-12-13 | -100.00 | $5.10 | 7600 |
| 2024-12-12 | -100.00 | $5.16 | 10800 |
| 2024-12-11 | -97.87 | $5.19 | 15211 |
| 2024-12-10 | -100.00 | $5.19 | 23700 |
| 2024-12-09 | -100.00 | $5.30 | 13800 |
| 2024-12-06 | -84.00 | $5.54 | — |
| 2024-12-05 | -87.50 | $5.54 | — |
| 2024-12-04 | -87.50 | $5.54 | — |
| 2024-12-03 | -87.50 | $5.54 | 14810 |
| 2024-12-02 | -87.50 | $5.54 | — |
| 2024-11-29 | -87.50 | $5.54 | 101319 |
| 2024-11-27 | -100.00 | $5.50 | — |
| 2024-11-26 | -100.00 | $5.50 | — |
| 2024-11-25 | -100.00 | $5.50 | 33100 |
| 2024-11-22 | -100.00 | $5.52 | 9704 |
| 2024-11-21 | -97.22 | $5.59 | — |
| 2024-11-20 | -97.22 | $5.59 | — |
| 2024-11-19 | -97.22 | $5.59 | — |
| 2024-11-18 | -97.22 | $5.59 | 3900 |
| 2024-11-15 | -100.00 | $5.58 | 6600 |
| 2024-11-14 | -84.62 | $5.65 | — |
| 2024-11-13 | -84.62 | $5.65 | — |
| 2024-11-12 | -85.71 | $5.65 | 15702 |
| 2024-11-11 | -76.19 | $5.69 | 36700 |
| 2024-11-08 | -61.90 | $5.75 | 11800 |
| 2024-11-07 | -45.24 | $5.82 | 2901 |
| 2024-11-06 | -73.81 | $5.70 | 10000 |
| 2024-11-05 | -73.81 | $5.70 | 4500 |
| 2024-11-04 | -83.33 | $5.66 | 10224 |
| 2024-11-01 | -90.48 | $5.63 | 6200 |
| 2024-10-31 | -100.00 | $5.59 | 24606 |
| 2024-10-30 | -96.30 | $5.75 | — |
| 2024-10-29 | -96.30 | $5.75 | 12900 |
| 2024-10-28 | -94.74 | $5.83 | 41600 |
| 2024-10-25 | -47.62 | $5.91 | — |
| 2024-10-24 | -47.62 | $5.91 | — |
| 2024-10-23 | -47.62 | $5.91 | — |
| 2024-10-22 | -47.62 | $5.91 | — |
| 2024-10-21 | -47.62 | $5.91 | 27618 |
| 2024-10-18 | -14.29 | $5.98 | 3500 |
| 2024-10-17 | -8.11 | $5.98 | 3319 |
| 2024-10-16 | 0.00 | $6.01 | 2000 |
| 2024-10-15 | 0.00 | $6.01 | 15601 |
| 2024-10-14 | 0.00 | $5.98 | 203 |
| 2024-10-11 | 0.00 | $5.93 | 2000 |
| 2024-10-10 | -14.81 | $5.87 | 5700 |
| 2024-10-09 | -11.76 | $5.87 | 14900 |
| 2024-10-08 | -11.43 | $5.87 | 13800 |
| 2024-10-07 | -10.53 | $5.87 | 3110 |
| 2024-10-04 | -2.63 | $5.90 | 18000 |
| 2024-10-03 | -5.41 | $5.88 | 19503 |
| 2024-10-02 | 0.00 | $5.90 | 3301 |
| 2024-10-01 | 0.00 | $5.90 | 5038 |
| 2024-09-30 | 0.00 | $5.80 | 62600 |
| 2024-09-27 | 0.00 | $5.80 | 110300 |
| 2024-09-26 | 0.00 | $5.80 | 56650 |
| 2024-09-25 | 0.00 | $5.80 | 29825 |
| 2024-09-24 | 0.00 | $5.80 | 16412 |
| 2024-09-23 | 0.00 | $5.80 | 5000 |
| 2024-09-20 | -14.67 | $5.64 | 9706 |
| 2024-09-19 | -14.67 | $5.64 | 3309 |
| 2024-09-18 | -5.33 | $5.71 | 39736 |
| 2024-09-17 | -2.47 | $5.73 | 3000 |
| 2024-09-16 | -2.47 | $5.73 | 1200 |
| 2024-09-13 | -2.47 | $5.73 | 1800 |
| 2024-09-12 | 0.00 | $5.75 | 14800 |
| 2024-09-11 | -4.05 | $5.56 | 21000 |
| 2024-09-10 | -5.33 | $5.55 | 40306 |
| 2024-09-09 | 0.00 | $5.59 | 10400 |
| 2024-09-06 | -1.35 | $5.55 | 15546 |
| 2024-09-05 | -4.05 | $5.53 | 28009 |
| 2024-09-04 | 0.00 | $5.51 | 26921 |
| 2024-09-03 | -1.49 | $5.34 | 30400 |
| 2024-08-30 | 0.00 | $5.28 | 8432 |
| 2024-08-29 | -1.72 | $5.25 | 3140 |
| 2024-08-28 | -10.71 | $5.18 | 3716 |
| 2024-08-27 | -7.14 | $5.20 | 1100 |
| 2024-08-26 | -7.14 | $5.20 | 8927 |
| 2024-08-23 | 0.00 | $5.07 | 21811 |
| 2024-08-22 | -3.03 | $5.00 | 5900 |
| 2024-08-21 | 0.00 | $5.01 | 4600 |
| 2024-08-20 | 0.00 | $4.94 | 1000 |
| 2024-08-19 | 0.00 | $4.94 | 4100 |
| 2024-08-16 | 0.00 | $4.94 | 2629 |
| 2024-08-15 | -29.17 | $4.85 | 6600 |
| 2024-08-14 | -29.17 | $4.85 | 10202 |
| 2024-08-13 | -33.33 | $4.84 | 8800 |
| 2024-08-12 | -41.67 | $4.82 | 10239 |
| 2024-08-09 | -37.50 | $4.83 | 7000 |
| 2024-08-08 | -16.67 | $4.88 | 6400 |
| 2024-08-07 | -16.67 | $4.88 | 11910 |
| 2024-08-06 | -45.83 | $4.81 | 6801 |
| 2024-08-05 | -70.59 | $4.80 | 3800 |
| 2024-08-02 | -66.67 | $4.80 | 3501 |
| 2024-08-01 | -9.68 | $4.89 | 4400 |
| 2024-07-31 | -6.45 | $4.90 | 1200 |
| 2024-07-30 | -6.45 | $4.90 | 1915 |
| 2024-07-29 | -19.35 | $4.86 | 115 |
| 2024-07-26 | -35.48 | $4.81 | 3600 |
| 2024-07-25 | -35.48 | $4.81 | 4200 |
| 2024-07-24 | -12.90 | $4.88 | 1101 |
| 2024-07-23 | -3.23 | $4.91 | 6100 |
| 2024-07-22 | -3.23 | $4.91 | 10940 |
| 2024-07-19 | -17.24 | $4.85 | 3400 |
| 2024-07-18 | -17.24 | $4.85 | 723 |
| 2024-07-17 | -7.69 | $4.85 | 19200 |
| 2024-07-16 | -7.69 | $4.85 | 7300 |
| 2024-07-15 | 0.00 | $4.87 | — |
| 2024-07-12 | 0.00 | $4.87 | 4009 |
| 2024-07-11 | -7.69 | $4.85 | 17140 |
| 2024-07-10 | 0.00 | $4.75 | — |
| 2024-07-09 | -12.50 | $4.75 | 10550 |
| 2024-07-08 | -12.50 | $4.75 | 2100 |
| 2024-07-05 | -100.00 | $4.61 | 6225 |
| 2024-07-03 | -100.00 | $4.61 | 4062 |
| 2024-07-02 | -100.00 | $4.61 | 2118 |
| 2024-07-01 | -100.00 | $4.63 | 2981 |
| 2024-06-28 | -100.00 | $4.63 | 1013 |
| 2024-06-27 | -100.00 | $4.64 | 2440 |
| 2024-06-26 | -100.00 | $4.64 | 1806 |
| 2024-06-25 | -86.67 | $4.71 | 2352 |
| 2024-06-24 | -100.00 | $4.69 | 1900 |
| 2024-06-21 | -100.00 | $4.69 | 3666 |
| 2024-06-20 | -66.67 | $4.74 | 2700 |
| 2024-06-18 | -86.67 | $4.71 | 4400 |
| 2024-06-17 | -86.67 | $4.71 | 5800 |
| 2024-06-14 | -86.67 | $4.71 | 5149 |
| 2024-06-13 | -73.33 | $4.73 | 2200 |
| 2024-06-12 | -73.33 | $4.73 | 1700 |
| 2024-06-11 | -73.33 | $4.73 | 5300 |
| 2024-06-10 | -53.33 | $4.76 | 3927 |
| 2024-06-07 | -80.00 | $4.72 | 5309 |
| 2024-06-06 | -46.67 | $4.77 | 4700 |
| 2024-06-05 | -6.67 | $4.83 | 15338 |
| 2024-06-04 | -18.18 | $4.78 | 7904 |
| 2024-06-03 | -100.00 | $4.69 | 9400 |
| 2024-05-31 | -100.00 | $4.69 | 28600 |
| 2024-05-30 | -100.00 | $4.69 | 16250 |
| 2024-05-29 | -100.00 | $4.69 | 3900 |
| 2024-05-28 | -100.00 | $4.69 | 6500 |
| 2024-05-24 | -58.33 | $4.75 | 2500 |
| 2024-05-23 | -58.33 | $4.75 | 600 |
| 2024-05-22 | -58.33 | $4.75 | 4434 |
| 2024-05-21 | -58.33 | $4.75 | 15800 |
| 2024-05-20 | -50.00 | $4.76 | 3300 |
| 2024-05-17 | -50.00 | $4.76 | 6100 |
| 2024-05-16 | -15.38 | $4.80 | 6000 |
| 2024-05-15 | -8.70 | $4.80 | 3200 |
| 2024-05-14 | -37.04 | $4.72 | 5900 |
| 2024-05-13 | -30.30 | $4.72 | 2030 |
| 2024-05-10 | -27.27 | $4.73 | 1900 |
| 2024-05-09 | -24.24 | $4.74 | 3608 |
| 2024-05-08 | -36.36 | $4.70 | 17550 |
| 2024-05-07 | -36.36 | $4.70 | 7700 |
| 2024-05-06 | -28.21 | $4.77 | 29200 |
| 2024-05-03 | -28.21 | $4.77 | 9400 |
| 2024-05-02 | -28.21 | $4.77 | 14100 |
| 2024-05-01 | -28.21 | $4.77 | 3600 |
| 2024-04-30 | -28.21 | $4.77 | 7200 |
| 2024-04-29 | -23.08 | $4.79 | 19400 |
| 2024-04-26 | -33.33 | $4.75 | 100 |
| 2024-04-25 | -23.08 | $4.79 | 4950 |
| 2024-04-24 | -19.15 | $4.79 | 6300 |
| 2024-04-23 | -19.15 | $4.79 | 6604 |
| 2024-04-22 | -27.66 | $4.75 | 3140 |
| 2024-04-19 | -40.43 | $4.69 | 13800 |
| 2024-04-18 | -61.70 | $4.59 | 3100 |
| 2024-04-17 | -70.21 | $4.55 | 8902 |
| 2024-04-16 | -82.98 | $4.49 | 33800 |
| 2024-04-15 | -70.21 | $4.55 | 12449 |
| 2024-04-12 | -57.45 | $4.61 | 8200 |
| 2024-04-11 | -29.79 | $4.74 | 5713 |
| 2024-04-10 | -40.43 | $4.69 | 10100 |
| 2024-04-09 | -2.08 | $4.87 | 35311 |
| 2024-04-08 | -17.65 | $4.68 | 2800 |
| 2024-04-05 | 0.00 | $4.74 | 12000 |
| 2024-04-04 | -14.71 | $4.69 | 11436 |
| 2024-04-03 | -17.78 | $4.65 | 10600 |
| 2024-04-02 | -15.09 | $4.65 | 10300 |
| 2024-04-01 | -11.32 | $4.67 | 8600 |
| 2024-03-28 | 0.00 | $4.73 | 22100 |
| 2024-03-27 | -43.33 | $4.41 | 33700 |
| 2024-03-26 | -11.67 | $4.60 | 1600 |
| 2024-03-25 | -11.67 | $4.60 | 21000 |
| 2024-03-22 | -11.67 | $4.60 | 11909 |
| 2024-03-21 | 0.00 | $4.67 | 6100 |
| 2024-03-20 | -1.85 | $4.60 | 12200 |
| 2024-03-19 | -19.61 | $4.48 | 2300 |
| 2024-03-18 | -19.61 | $4.48 | 12036 |
| 2024-03-15 | -21.15 | $4.48 | 92600 |
| 2024-03-14 | -21.15 | $4.48 | 16100 |
| 2024-03-13 | -21.15 | $4.48 | 14400 |
| 2024-03-12 | -21.15 | $4.48 | 21700 |
| 2024-03-11 | -26.56 | $4.54 | 20600 |
| 2024-03-08 | -26.56 | $4.54 | 36923 |
| 2024-03-07 | -45.45 | $4.43 | 27614 |
| 2024-03-06 | -66.67 | $4.29 | 44609 |
| 2024-03-05 | -72.73 | $4.25 | 53107 |
| 2024-03-04 | -78.79 | $4.21 | 20418 |
| 2024-03-01 | -72.46 | $4.26 | 18505 |
| 2024-02-29 | -100.00 | $4.14 | 18400 |
| 2024-02-28 | -100.00 | $4.31 | 11620 |
| 2024-02-27 | -100.00 | $4.40 | 18400 |
| 2024-02-26 | -95.77 | $4.43 | 23800 |
| 2024-02-23 | -83.10 | $4.52 | 5800 |
| 2024-02-22 | -83.10 | $4.52 | 24400 |
| 2024-02-21 | -83.10 | $4.52 | 300 |
| 2024-02-20 | -83.10 | $4.52 | 7919 |
| 2024-02-16 | -74.67 | $4.59 | 1400 |
| 2024-02-15 | -74.67 | $4.59 | 10500 |
| 2024-02-14 | -100.00 | $4.40 | 20901 |
| 2024-02-13 | -100.00 | $4.43 | 6700 |
| 2024-02-12 | -91.67 | $4.71 | 7400 |
| 2024-02-09 | -91.67 | $4.71 | 3008 |
| 2024-02-08 | -87.50 | $4.73 | 3700 |
| 2024-02-07 | -87.50 | $4.73 | 4700 |
| 2024-02-06 | -91.67 | $4.71 | 6737 |
| 2024-02-05 | -100.00 | $4.71 | 3300 |
| 2024-02-02 | -100.00 | $4.76 | 10314 |
| 2024-02-01 | -91.43 | $4.83 | 8300 |
| 2024-01-31 | -100.00 | $4.92 | 4400 |
| 2024-01-30 | -100.00 | $4.92 | 18630 |
| 2024-01-29 | -18.18 | $5.11 | 5100 |
| 2024-01-26 | -18.18 | $5.11 | 10800 |
| 2024-01-25 | -18.18 | $5.11 | 17900 |
| 2024-01-24 | -18.18 | $5.11 | 3700 |
| 2024-01-23 | -12.12 | $5.11 | 4700 |
| 2024-01-22 | 0.00 | $5.15 | 14201 |
| 2024-01-19 | -18.92 | $5.07 | 18047 |
| 2024-01-18 | -54.05 | $4.94 | 5400 |
| 2024-01-17 | -51.28 | $4.94 | 9607 |
| 2024-01-16 | -20.51 | $5.06 | 8626 |
| 2024-01-12 | -23.08 | $5.05 | 2208 |
| 2024-01-11 | -36.59 | $4.99 | 5206 |
| 2024-01-10 | -19.12 | $5.01 | 18800 |
| 2024-01-09 | -20.59 | $5.00 | 18710 |
| 2024-01-08 | -13.24 | $5.05 | 14112 |
| 2024-01-05 | -3.13 | $5.08 | 10501 |
| 2024-01-04 | -6.78 | $5.01 | 5300 |
| 2024-01-03 | -6.78 | $5.01 | 1500 |
| 2024-01-02 | -6.78 | $5.01 | 4400 |
| 2023-12-29 | -6.78 | $5.01 | 4700 |
| 2023-12-28 | -11.86 | $4.98 | 4902 |
| 2023-12-27 | -6.78 | $5.01 | 37610 |
| 2023-12-26 | 0.00 | $5.00 | 500 |
| 2023-12-22 | -8.16 | $4.91 | 10605 |
| 2023-12-21 | -36.73 | $4.77 | 33800 |
| 2023-12-20 | -28.57 | $4.81 | 10900 |
| 2023-12-19 | -34.69 | $4.78 | 6900 |
| 2023-12-18 | -34.69 | $4.78 | 23400 |
| 2023-12-15 | -36.73 | $4.77 | 45200 |
| 2023-12-14 | 0.00 | $4.95 | 5418 |
| 2023-12-13 | -10.00 | $4.73 | 19248 |
| 2023-12-12 | -100.00 | $4.46 | 5140 |
| 2023-12-11 | -35.29 | $4.64 | 11000 |
| 2023-12-08 | -41.18 | $4.62 | 13022 |
| 2023-12-07 | -11.76 | $4.72 | 7915 |
| 2023-12-06 | -14.71 | $4.71 | 19913 |
| 2023-12-05 | -43.14 | $4.71 | 3400 |
| 2023-12-04 | -47.06 | $4.69 | 9511 |
| 2023-12-01 | -72.50 | $4.64 | 40400 |
| 2023-11-30 | -80.00 | $4.58 | 4541 |
| 2023-11-29 | -85.00 | $4.54 | 28700 |
| 2023-11-28 | -76.19 | $4.58 | 23400 |
| 2023-11-27 | -64.37 | $4.66 | 13100 |
| 2023-11-24 | -77.01 | $4.55 | 5600 |
| 2023-11-22 | -77.01 | $4.55 | 6420 |
| 2023-11-21 | -68.97 | $4.62 | 13400 |
| 2023-11-20 | -68.97 | $4.62 | 8750 |
| 2023-11-17 | -68.97 | $4.62 | 6425 |
| 2023-11-16 | -68.97 | $4.62 | 16506 |
| 2023-11-15 | -65.52 | $4.65 | 4100 |
| 2023-11-14 | -65.52 | $4.65 | 47149 |
| 2023-11-13 | -89.66 | $4.44 | 6700 |
| 2023-11-10 | -73.56 | $4.58 | 10300 |
| 2023-11-09 | -73.56 | $4.58 | 16500 |
| 2023-11-08 | -73.56 | $4.58 | 8300 |
| 2023-11-07 | -33.33 | $4.93 | 4500 |
| 2023-11-06 | -33.33 | $4.93 | 48538 |
| 2023-11-03 | 0.00 | $5.22 | 39641 |
| 2023-11-02 | -50.00 | $4.52 | 3100 |
| 2023-11-01 | -50.00 | $4.52 | 37430 |
| 2023-10-31 | -75.93 | $4.38 | 3118 |
| 2023-10-30 | -81.48 | $4.35 | 10600 |
| 2023-10-27 | -74.07 | $4.39 | 42800 |
| 2023-10-26 | -78.46 | $4.39 | 36950 |
| 2023-10-25 | -78.46 | $4.39 | 31100 |
| 2023-10-24 | -79.41 | $4.39 | 34400 |
| 2023-10-23 | -79.41 | $4.39 | 39800 |
| 2023-10-20 | -78.21 | $4.42 | 31000 |
| 2023-10-19 | -80.00 | $4.42 | 38800 |
| 2023-10-18 | -80.23 | $4.42 | 21300 |
| 2023-10-17 | -73.33 | $4.49 | 9800 |
| 2023-10-16 | -78.64 | $4.47 | 34441 |
| 2023-10-13 | -47.57 | $4.79 | 29800 |
| 2023-10-12 | -47.57 | $4.79 | 20800 |
| 2023-10-11 | -47.57 | $4.79 | 10600 |
| 2023-10-10 | -47.57 | $4.79 | 12700 |
| 2023-10-09 | -47.57 | $4.79 | 500 |
| 2023-10-06 | -90.29 | $4.35 | 19208 |
| 2023-10-05 | -92.31 | $4.44 | 5535 |
| 2023-10-04 | -100.00 | $4.37 | 10400 |
| 2023-10-03 | -100.00 | $4.42 | 5130 |
| 2023-10-02 | -100.00 | $4.70 | 17212 |
| 2023-09-29 | -100.00 | $4.79 | 22900 |
| 2023-09-28 | -97.67 | $4.86 | 19100 |
| 2023-09-27 | -92.11 | $4.93 | 17300 |
| 2023-09-26 | -94.74 | $4.92 | 21900 |
| 2023-09-25 | -65.79 | $5.03 | 5200 |
| 2023-09-22 | -47.37 | $5.10 | 4917 |
| 2023-09-21 | -44.74 | $5.11 | 9800 |
| 2023-09-20 | -34.21 | $5.15 | 2054 |
| 2023-09-19 | 0.00 | $5.28 | 800 |
| 2023-09-18 | 0.00 | $5.28 | 8124 |
| 2023-09-15 | -2.63 | $5.27 | 242942 |
| 2023-09-14 | 0.00 | $5.28 | 37339 |
| 2023-09-13 | -32.43 | $5.15 | 33300 |
| 2023-09-12 | -67.50 | $5.03 | 21500 |
| 2023-09-11 | -82.50 | $4.97 | 67500 |
| 2023-09-08 | -87.80 | $4.95 | 20218 |
| 2023-09-07 | -95.24 | $4.92 | 26045 |
| 2023-09-06 | -90.24 | $4.95 | 49824 |
| 2023-09-05 | -48.78 | $5.12 | 22642 |
| 2023-09-01 | -26.83 | $5.21 | 300 |
| 2023-08-31 | -19.51 | $5.24 | 7800 |
| 2023-08-30 | -19.51 | $5.24 | 1605 |
| 2023-08-29 | -14.63 | $5.26 | 600 |
| 2023-08-28 | -36.59 | $5.17 | 435 |
| 2023-08-25 | -60.98 | $5.07 | — |
| 2023-08-24 | -60.98 | $5.07 | 3950 |
| 2023-08-23 | -60.98 | $5.07 | 6117 |
| 2023-08-22 | -100.00 | $4.94 | 101 |
| 2023-08-21 | -100.00 | $4.99 | 1305 |
| 2023-08-18 | -93.55 | $5.18 | 2025 |
| 2023-08-17 | -93.55 | $5.18 | 5300 |
| 2023-08-16 | -67.74 | $5.26 | 5006 |
| 2023-08-15 | -54.84 | $5.30 | 1062 |
| 2023-08-14 | -54.84 | $5.30 | 5000 |
| 2023-08-11 | -51.61 | $5.31 | 1800 |
| 2023-08-10 | -56.76 | $5.32 | 100 |
| 2023-08-09 | -59.46 | $5.31 | 2100 |
| 2023-08-08 | -64.86 | $5.29 | 6637 |
| 2023-08-07 | -70.27 | $5.27 | 581 |
| 2023-08-04 | -70.27 | $5.27 | 500 |
| 2023-08-03 | -75.68 | $5.25 | 10101 |
| 2023-08-02 | -96.30 | $5.27 | 340 |
| 2023-08-01 | -96.30 | $5.27 | 900 |
| 2023-07-31 | -100.00 | $5.26 | 100 |
| 2023-07-28 | -100.00 | $5.26 | 100 |
| 2023-07-27 | -95.83 | $5.30 | 3136 |
| 2023-07-26 | -66.67 | $5.37 | 4400 |
| 2023-07-25 | -79.17 | $5.34 | 2500 |
| 2023-07-24 | -13.95 | $5.47 | 200 |
| 2023-07-21 | -20.75 | $5.42 | 100 |
| 2023-07-20 | -20.75 | $5.42 | 5800 |
| 2023-07-19 | -11.32 | $5.47 | 1001 |
| 2023-07-18 | -24.53 | $5.40 | 5517 |
| 2023-07-17 | -13.21 | $5.46 | 5731 |
| 2023-07-14 | -5.66 | $5.50 | 700 |
| 2023-07-13 | 0.00 | $5.52 | 6600 |
| 2023-07-12 | -9.80 | $5.46 | 22439 |
| 2023-07-11 | -34.69 | $5.32 | 3532 |
| 2023-07-10 | -30.61 | $5.34 | 100 |
| 2023-07-07 | -30.61 | $5.34 | 505 |
| 2023-07-06 | -40.82 | $5.29 | 1400 |
| 2023-07-05 | -4.08 | $5.47 | 100 |
| 2023-07-03 | -4.08 | $5.47 | 100 |
| 2023-06-30 | -4.08 | $5.47 | 1100 |
| 2023-06-29 | -20.41 | $5.39 | 100 |
| 2023-06-28 | -20.41 | $5.39 | 4000 |
| 2023-06-27 | -8.16 | $5.45 | 549 |
| 2023-06-26 | -51.02 | $5.24 | 11530 |
| 2023-06-23 | -100.00 | $5.00 | 1406 |
| 2023-06-22 | -88.64 | $5.10 | 4005 |
| 2023-06-21 | -59.09 | $5.23 | 3100 |
| 2023-06-20 | -36.36 | $5.33 | 500 |
| 2023-06-16 | 0.00 | $5.49 | 501 |
| 2023-06-15 | 0.00 | $5.49 | 2200 |
| 2023-06-14 | -14.29 | $5.41 | 400 |
| 2023-06-13 | -7.14 | $5.44 | 3700 |
| 2023-06-12 | -2.86 | $5.39 | 2501 |
| 2023-06-09 | -2.86 | $5.39 | 100 |
| 2023-06-08 | -2.86 | $5.39 | 100 |
| 2023-06-07 | -2.86 | $5.39 | 1400 |
| 2023-06-06 | -7.41 | $5.30 | 3102 |
| 2023-06-05 | -14.81 | $5.28 | 400 |
| 2023-06-02 | 0.00 | $5.32 | 300 |
| 2023-06-01 | -32.14 | $5.13 | — |
| 2023-05-31 | -32.14 | $5.13 | 5000 |
| 2023-05-30 | -35.71 | $5.12 | 2749 |
| 2023-05-26 | -42.86 | $5.10 | 210 |
| 2023-05-25 | -57.14 | $5.06 | 4103 |
| 2023-05-24 | -7.14 | $5.20 | — |
| 2023-05-23 | -23.53 | $5.20 | 805 |
| 2023-05-22 | -38.24 | $5.15 | — |
| 2023-05-19 | -44.74 | $5.15 | 1749 |
| 2023-05-18 | -59.57 | $5.13 | 2900 |
| 2023-05-17 | -58.93 | $5.17 | 2900 |
| 2023-05-16 | -53.57 | $5.20 | — |
| 2023-05-15 | -55.93 | $5.20 | — |
| 2023-05-12 | -55.93 | $5.20 | 500 |
| 2023-05-11 | -72.88 | $5.10 | — |
| 2023-05-10 | -75.00 | $5.10 | — |
| 2023-05-09 | -75.00 | $5.10 | 235 |
| 2023-05-08 | -67.19 | $5.15 | 835 |
| 2023-05-05 | -70.31 | $5.13 | 4900 |
| 2023-05-04 | -100.00 | $4.94 | 1901 |
| 2023-05-03 | -100.00 | $4.99 | 2847 |
| 2023-05-02 | -96.88 | $5.03 | 1400 |
| 2023-05-01 | -88.68 | $5.22 | 1400 |
| 2023-04-28 | -90.57 | $5.21 | 9900 |
| 2023-04-27 | -96.08 | $5.20 | 2330 |
| 2023-04-26 | -89.13 | $5.28 | 100 |
| 2023-04-25 | -93.48 | $5.26 | 503 |
| 2023-04-24 | -97.62 | $5.28 | 5600 |
| 2023-04-21 | -100.00 | $5.36 | 16346 |
| 2023-04-20 | -82.61 | $5.50 | — |
| 2023-04-19 | -85.19 | $5.50 | 500 |
| 2023-04-18 | -76.67 | $5.53 | — |
| 2023-04-17 | -76.67 | $5.53 | — |
| 2023-04-14 | -81.08 | $5.53 | 1000 |
| 2023-04-13 | -70.73 | $5.58 | 2200 |
| 2023-04-12 | -85.71 | $5.53 | 2028 |
| 2023-04-11 | -95.52 | $5.49 | 500 |
| 2023-04-10 | -97.01 | $5.48 | 1802 |
| 2023-04-06 | -94.52 | $5.50 | 1300 |
| 2023-04-05 | -96.15 | $5.50 | 100 |
| 2023-04-04 | -76.92 | $5.65 | — |
| 2023-04-03 | -76.92 | $5.65 | 2500 |
| 2023-03-31 | -84.27 | $5.61 | 41109 |
| 2023-03-30 | -90.29 | $5.57 | — |
| 2023-03-29 | -90.29 | $5.57 | 149 |
| 2023-03-28 | -92.17 | $5.56 | 2700 |
| 2023-03-27 | -99.19 | $5.48 | — |
| 2023-03-24 | -99.19 | $5.48 | — |
| 2023-03-23 | -99.21 | $5.48 | 1432 |
| 2023-03-22 | -99.19 | $5.61 | 4241 |
| 2023-03-21 | -99.18 | $5.73 | 500 |
| 2023-03-20 | -96.92 | $5.76 | 900 |
| 2023-03-17 | -97.14 | $5.76 | 7300 |
| 2023-03-16 | -100.00 | $5.87 | 124 |
| 2023-03-15 | -100.00 | $5.95 | 237 |
| 2023-03-14 | -84.62 | $6.13 | 1100 |
| 2023-03-13 | -100.00 | $5.95 | 3400 |
| 2023-03-10 | -95.33 | $6.10 | 1400 |
| 2023-03-09 | -100.00 | $6.25 | 100 |
| 2023-03-08 | -100.00 | $6.25 | 800 |
| 2023-03-07 | -100.00 | $6.25 | 300 |
| 2023-03-06 | -100.00 | $6.32 | 1300 |
| 2023-03-03 | -83.51 | $6.50 | 1713 |
| 2023-03-02 | -97.80 | $6.42 | 1150 |
| 2023-03-01 | -97.80 | $6.42 | 12019 |
| 2023-02-28 | -89.71 | $6.70 | 32200 |
| 2023-02-27 | -92.65 | $6.68 | 604 |
| 2023-02-24 | -83.82 | $6.74 | 1500 |
| 2023-02-23 | -96.88 | $6.69 | 8417 |
| 2023-02-22 | -100.00 | $6.88 | 2800 |
| 2023-02-21 | -94.74 | $6.95 | 5026 |
| 2023-02-17 | -50.00 | $7.12 | 23200 |
| 2023-02-16 | -60.53 | $7.08 | 6800 |
| 2023-02-15 | -89.47 | $6.97 | 120 |
| 2023-02-14 | -92.11 | $6.96 | 1100 |
| 2023-02-13 | -73.68 | $7.03 | 526 |
| 2023-02-10 | -81.58 | $7.00 | 3200 |
| 2023-02-09 | -94.44 | $6.97 | 4800 |
| 2023-02-08 | -66.67 | $7.07 | 1800 |
| 2023-02-07 | -70.27 | $7.05 | 6900 |
| 2023-02-06 | -62.50 | $7.06 | 6911 |
| 2023-02-03 | -14.29 | $7.20 | 720 |
| 2023-02-02 | -3.70 | $7.25 | 1325 |
| 2023-02-01 | -3.70 | $7.25 | 1543 |
| 2023-01-31 | -20.97 | $7.14 | 85518 |
| 2023-01-30 | -33.87 | $7.06 | 6430 |
| 2023-01-27 | -12.90 | $7.19 | 2013 |
| 2023-01-26 | -17.33 | $7.14 | 9900 |
| 2023-01-25 | -22.35 | $7.08 | 3046 |
| 2023-01-24 | -32.94 | $6.99 | 1320 |
| 2023-01-23 | -30.59 | $7.01 | 5700 |
| 2023-01-20 | -30.59 | $7.01 | 2710 |
| 2023-01-19 | -25.88 | $7.05 | 500 |
| 2023-01-18 | -4.71 | $7.23 | 1412 |
| 2023-01-17 | -4.71 | $7.23 | 2523 |
| 2023-01-13 | 0.00 | $7.17 | 1500 |
| 2023-01-12 | 0.00 | $7.17 | 3300 |
| 2023-01-11 | 0.00 | $7.12 | 4200 |
| 2023-01-10 | 0.00 | $7.01 | 4300 |
| 2023-01-09 | 0.00 | $6.94 | 2801 |
| 2023-01-06 | -28.85 | $6.79 | 1010 |
| 2023-01-05 | -38.46 | $6.74 | 3200 |
| 2023-01-04 | 0.00 | $6.94 | 3800 |
| 2023-01-03 | -54.00 | $6.65 | 799 |
| 2022-12-30 | -54.00 | $6.65 | 3900 |
| 2022-12-29 | -58.93 | $6.65 | 4302 |
| 2022-12-28 | -82.14 | $6.52 | 794 |
| 2022-12-27 | -100.00 | $6.42 | 496 |
| 2022-12-23 | -83.33 | $6.58 | 7710 |
| 2022-12-22 | -94.34 | $6.53 | 700 |
| 2022-12-21 | -75.47 | $6.63 | 500 |
| 2022-12-20 | -98.11 | $6.51 | 4804 |
| 2022-12-19 | -100.00 | $6.59 | 5110 |
| 2022-12-16 | -93.94 | $6.72 | 2408 |
| 2022-12-15 | -45.45 | $6.88 | 595 |
| 2022-12-14 | -60.61 | $6.83 | 99 |
| 2022-12-13 | -71.74 | $6.83 | — |
| 2022-12-12 | -84.78 | $6.77 | 3349 |
| 2022-12-09 | -75.68 | $6.88 | — |
| 2022-12-08 | -91.89 | $6.82 | 500 |
| 2022-12-07 | -94.59 | $6.81 | 198 |
| 2022-12-06 | -91.89 | $6.82 | 502 |
| 2022-12-05 | -100.00 | $6.79 | 4063 |
| 2022-12-02 | -75.00 | $6.89 | 991 |
| 2022-12-01 | -66.67 | $6.92 | 701 |
| 2022-11-30 | -75.00 | $6.89 | 22010 |
| 2022-11-29 | -91.67 | $6.83 | 500 |
| 2022-11-28 | -77.78 | $6.88 | 4955 |
| 2022-11-25 | -36.11 | $7.03 | 297 |
| 2022-11-23 | -77.08 | $6.91 | 1815 |
| 2022-11-22 | -79.17 | $6.90 | 3171 |
| 2022-11-21 | -91.67 | $6.84 | 1001 |
| 2022-11-18 | -77.08 | $6.91 | 34987 |
| 2022-11-17 | -59.38 | $6.90 | 2210 |
| 2022-11-16 | -43.75 | $7.00 | 222 |
| 2022-11-15 | -18.75 | $7.16 | — |
| 2022-11-14 | -18.75 | $7.16 | — |
| 2022-11-11 | -28.13 | $7.10 | 102 |
| 2022-11-10 | -53.13 | $6.94 | 99 |
| 2022-11-09 | -62.50 | $6.88 | 595 |
| 2022-11-08 | -53.85 | $6.93 | 99 |
| 2022-11-07 | -49.30 | $6.93 | 99 |
| 2022-11-04 | -34.75 | $6.87 | 121 |
| 2022-11-03 | -38.14 | $6.83 | 233 |
| 2022-11-02 | -16.10 | $7.09 | 99 |
| 2022-11-01 | -21.19 | $7.03 | 297 |
| 2022-10-31 | -16.95 | $7.08 | 423 |
| 2022-10-28 | -15.25 | $7.10 | 200 |
| 2022-10-27 | -0.85 | $7.27 | 10104 |
| 2022-10-26 | -7.02 | $7.16 | 3926 |
| 2022-10-25 | -30.70 | $6.89 | 99 |
| 2022-10-24 | -35.96 | $6.83 | 100 |
| 2022-10-21 | -36.84 | $6.82 | 220 |
| 2022-10-20 | -44.74 | $6.73 | 3600 |
| 2022-10-19 | -57.14 | $6.67 | 5605 |
| 2022-10-18 | -57.22 | $6.90 | 200 |
| 2022-10-17 | -54.01 | $6.96 | 1591 |
| 2022-10-14 | -68.75 | $6.70 | 496 |
| 2022-10-13 | -60.31 | $6.87 | 1142 |
| 2022-10-12 | -72.68 | $6.63 | 99 |
| 2022-10-11 | -76.50 | $6.57 | 694 |
| 2022-10-10 | -100.00 | $6.10 | 1190 |
| 2022-10-07 | -100.00 | $6.66 | 198 |
| 2022-10-06 | -100.00 | $6.74 | 2478 |
| 2022-10-05 | -97.08 | $6.84 | 3100 |
| 2022-10-04 | -73.68 | $7.24 | 100 |
| 2022-10-03 | -80.70 | $7.12 | 2279 |
| 2022-09-30 | -95.53 | $6.87 | 1633 |
| 2022-09-29 | -100.00 | $6.79 | 16400 |
| 2022-09-28 | -92.13 | $6.94 | 396 |
| 2022-09-27 | -100.00 | $6.93 | 15334 |
| 2022-09-26 | -99.35 | $7.12 | 13577 |
| 2022-09-23 | -100.00 | $7.11 | 1288 |
| 2022-09-22 | -98.61 | $7.43 | 921 |
| 2022-09-21 | -92.63 | $7.97 | 7086 |
| 2022-09-20 | -100.00 | $7.90 | 625 |
| 2022-09-19 | -94.32 | $8.02 | 2279 |
| 2022-09-16 | -94.85 | $8.04 | 595 |
| 2022-09-15 | -100.00 | $7.97 | 400 |
| 2022-09-14 | -100.00 | $8.07 | 1387 |
| 2022-09-13 | -100.00 | $8.17 | 1993 |
| 2022-09-12 | -80.81 | $8.50 | 225 |
| 2022-09-09 | -90.12 | $8.34 | — |
| 2022-09-08 | -94.77 | $8.26 | 224 |
| 2022-09-07 | -96.51 | $8.23 | 211 |
| 2022-09-06 | -100.00 | $8.17 | 500 |
| 2022-09-02 | -94.24 | $8.58 | — |
| 2022-09-01 | -94.24 | $8.58 | 347 |
| 2022-08-31 | -94.24 | $8.58 | 223 |
| 2022-08-30 | -100.00 | $8.50 | 112 |
| 2022-08-29 | -96.90 | $8.64 | 694 |
| 2022-08-26 | -100.00 | $8.60 | 3924 |
| 2022-08-25 | -91.23 | $8.85 | 100 |
| 2022-08-24 | -92.98 | $8.83 | 161 |
| 2022-08-23 | -92.98 | $8.83 | 130 |
| 2022-08-22 | -100.00 | $8.75 | 496 |
| 2022-08-19 | -58.33 | $9.33 | 114 |
| 2022-08-18 | -58.33 | $9.33 | 99 |
| 2022-08-17 | -52.34 | $9.33 | 99 |
| 2022-08-16 | -59.81 | $9.25 | 396 |
| 2022-08-15 | 0.00 | $9.89 | 99 |
| 2022-08-12 | 0.00 | $9.80 | 198 |
| 2022-08-11 | -3.16 | $9.32 | 1009 |
| 2022-08-10 | 0.00 | $9.35 | 1487 |
| 2022-08-09 | -1.35 | $9.13 | 102 |
| 2022-08-08 | 0.00 | $9.14 | 1700 |
| 2022-08-05 | 0.00 | $9.04 | 99 |
| 2022-08-04 | 0.00 | $9.04 | 99 |
| 2022-08-03 | 0.00 | $9.04 | 99 |
| 2022-08-02 | -6.25 | $9.00 | 99 |
| 2022-08-01 | 0.00 | $9.04 | 446 |
| 2022-07-29 | -24.71 | $9.04 | 619 |
| 2022-07-28 | -24.71 | $9.04 | 706 |
| 2022-07-27 | -34.69 | $9.04 | 793 |
| 2022-07-26 | -42.86 | $8.96 | 1400 |
| 2022-07-25 | -39.80 | $8.99 | 396 |
| 2022-07-22 | -40.82 | $8.98 | 201 |
| 2022-07-21 | -57.14 | $8.82 | — |
| 2022-07-20 | -64.41 | $8.82 | — |
| 2022-07-19 | -64.41 | $8.82 | — |
| 2022-07-18 | -71.19 | $8.74 | 2007 |
| 2022-07-15 | -77.97 | $8.66 | 615 |
| 2022-07-14 | -100.00 | $8.47 | 100 |
| 2022-07-13 | -88.89 | $8.64 | 200 |
| 2022-07-12 | -92.59 | $8.73 | — |
| 2022-07-11 | -100.00 | $8.65 | 102 |
| 2022-07-08 | -88.24 | $8.87 | — |
| 2022-07-07 | -88.24 | $8.87 | — |
| 2022-07-06 | -100.00 | $8.65 | 297 |
| 2022-07-05 | -100.00 | $8.75 | 1735 |
| 2022-07-01 | -90.71 | $9.25 | — |
| 2022-06-30 | -96.43 | $9.17 | 115 |
| 2022-06-29 | -81.43 | $9.38 | — |
| 2022-06-28 | -87.14 | $9.30 | 600 |
| 2022-06-27 | -84.29 | $9.34 | 8400 |
| 2022-06-24 | -94.29 | $9.20 | — |
| 2022-06-23 | -100.00 | $9.12 | 302 |
| 2022-06-22 | -69.12 | $9.58 | — |
| 2022-06-21 | -75.74 | $9.49 | 1288 |
| 2022-06-17 | -94.12 | $9.24 | 42217 |
| 2022-06-16 | -100.00 | $9.16 | 297 |
| 2022-06-15 | -79.31 | $9.60 | 1600 |
| 2022-06-14 | -91.89 | $9.50 | 700 |
| 2022-06-13 | -99.01 | $9.52 | 2874 |
| 2022-06-10 | 0.00 | $10.52 | — |
| 2022-06-09 | 0.00 | $10.52 | — |
| 2022-06-08 | -4.17 | $10.43 | 5200 |
| 2022-06-07 | -6.25 | $10.40 | 2783 |
| 2022-06-06 | -9.72 | $10.35 | 1028 |
| 2022-06-03 | 0.00 | $10.49 | — |
| 2022-06-02 | 0.00 | $10.40 | 200 |
| 2022-06-01 | 0.00 | $10.39 | 140 |
| 2022-05-31 | 0.00 | $10.27 | 13988 |
| 2022-05-27 | -4.67 | $10.07 | — |
| 2022-05-26 | -25.55 | $10.07 | — |
| 2022-05-25 | -32.12 | $9.98 | 2400 |
| 2022-05-24 | -46.15 | $9.89 | 1241 |
| 2022-05-23 | -49.36 | $9.84 | — |
| 2022-05-20 | -49.36 | $9.84 | — |
| 2022-05-19 | -55.13 | $9.75 | 545 |
| 2022-05-18 | -67.21 | $9.65 | 4802 |
| 2022-05-17 | -68.72 | $9.66 | 1408 |
| 2022-05-16 | -71.79 | $9.60 | 297 |
| 2022-05-13 | -96.41 | $9.12 | — |
| 2022-05-12 | -100.00 | $9.05 | 793 |
| 2022-05-11 | -93.92 | $9.61 | — |
| 2022-05-10 | -93.92 | $9.61 | — |
| 2022-05-09 | -100.00 | $9.52 | 100 |
| 2022-05-06 | -100.00 | $9.53 | 1586 |
| 2022-05-05 | -99.25 | $9.68 | 10029 |
| 2022-05-04 | -81.54 | $9.94 | 6937 |
| 2022-05-03 | -94.62 | $9.77 | 11605 |
| 2022-05-02 | -100.00 | $10.12 | 100 |
| 2022-04-29 | -93.67 | $10.26 | 2973 |
| 2022-04-28 | -100.00 | $10.21 | 313 |
| 2022-04-27 | -66.10 | $10.61 | — |
| 2022-04-26 | -66.10 | $10.61 | — |
| 2022-04-25 | -66.10 | $10.61 | — |
| 2022-04-22 | -83.05 | $10.51 | 793 |
| 2022-04-21 | -20.34 | $10.88 | 1288 |
| 2022-04-20 | -6.78 | $10.96 | 1788 |
| 2022-04-19 | -9.09 | $10.71 | 412 |
| 2022-04-18 | -36.36 | $10.62 | 28030 |
| 2022-04-14 | 0.00 | $10.74 | 892 |
| 2022-04-13 | -46.43 | $10.52 | 1487 |
| 2022-04-12 | -21.62 | $10.57 | — |
| 2022-04-11 | -31.03 | $10.47 | 600 |
| 2022-04-08 | -12.07 | $10.58 | 3700 |
| 2022-04-07 | -34.48 | $10.45 | 297 |
| 2022-04-06 | -8.62 | $10.60 | — |
| 2022-04-05 | -25.86 | $10.50 | 201 |
| 2022-04-04 | -32.76 | $10.46 | 396 |
| 2022-04-01 | -34.48 | $10.45 | 602 |
| 2022-03-31 | -20.69 | $10.53 | 297 |
| 2022-03-30 | -10.34 | $10.59 | 427 |
| 2022-03-29 | -8.62 | $10.60 | — |
| 2022-03-28 | -25.86 | $10.50 | 99 |
| 2022-03-25 | -13.79 | $10.57 | 302 |
| 2022-03-24 | -36.21 | $10.44 | 300 |
| 2022-03-23 | -10.34 | $10.59 | 5358 |
| 2022-03-22 | 0.00 | $10.65 | 707 |
| 2022-03-21 | -13.64 | $10.45 | 2874 |
| 2022-03-18 | -4.55 | $10.49 | 1221 |
| 2022-03-17 | 0.00 | $10.51 | 400 |
| 2022-03-16 | -48.78 | $10.28 | — |
| 2022-03-15 | -70.73 | $10.19 | 2081 |
| 2022-03-14 | -68.52 | $10.11 | 4266 |
| 2022-03-11 | -5.56 | $10.45 | 6838 |
| 2022-03-10 | -25.93 | $10.34 | 430 |
| 2022-03-09 | -28.81 | $10.31 | 3425 |
| 2022-03-08 | -40.68 | $10.24 | 100 |
| 2022-03-07 | -4.48 | $10.45 | 19852 |
| 2022-03-04 | -29.87 | $10.12 | 8002 |
| 2022-03-03 | -7.79 | $10.29 | — |
| 2022-03-02 | -7.79 | $10.29 | — |
| 2022-03-01 | -7.79 | $10.29 | — |
| 2022-02-28 | -6.38 | $10.29 | — |
| 2022-02-25 | -5.88 | $10.29 | — |
| 2022-02-24 | -14.71 | $10.20 | 13100 |
| 2022-02-23 | -10.78 | $10.24 | 7516 |
| 2022-02-22 | 0.00 | $10.35 | 13478 |
| 2022-02-18 | -5.71 | $10.26 | 201 |
| 2022-02-17 | 0.00 | $10.32 | 2000 |
| 2022-02-16 | 0.00 | $10.26 | 1189 |
| 2022-02-15 | -6.82 | $10.09 | 400 |
| 2022-02-14 | -23.86 | $9.94 | 200 |
| 2022-02-11 | -1.14 | $10.14 | 702 |
| 2022-02-10 | 0.00 | $10.09 | 1638 |
| 2022-02-09 | -4.62 | $9.89 | 1090 |
| 2022-02-08 | 0.00 | $9.92 | — |
| 2022-02-07 | 0.00 | $9.83 | 694 |
| 2022-02-04 | -29.55 | $9.58 | 1000 |
| 2022-02-03 | -27.27 | $9.59 | 506 |
| 2022-02-02 | -20.45 | $9.62 | 132 |
| 2022-02-01 | -9.09 | $9.67 | — |
| 2022-01-31 | -10.66 | $9.58 | 4832 |
| 2022-01-28 | -29.51 | $9.35 | 6145 |
| 2022-01-27 | -20.49 | $9.46 | 1706 |
| 2022-01-26 | -12.30 | $9.56 | 1090 |
| 2022-01-25 | -29.51 | $9.35 | — |
| 2022-01-24 | -36.07 | $9.27 | 300 |
| 2022-01-21 | -24.59 | $9.41 | 300 |
| 2022-01-20 | -11.48 | $9.57 | 2602 |
| 2022-01-19 | -3.31 | $9.66 | 222 |
| 2022-01-18 | -6.90 | $9.57 | 6005 |
| 2022-01-14 | -12.07 | $9.51 | 1600 |
| 2022-01-13 | -1.72 | $9.63 | 1822 |
| 2022-01-12 | -2.73 | $9.56 | 198 |
| 2022-01-11 | -0.91 | $9.58 | 1000 |
| 2022-01-10 | -3.88 | $9.48 | 7006 |
| 2022-01-07 | -0.99 | $9.49 | 1102 |
| 2022-01-06 | -58.65 | $9.35 | 1090 |
| 2022-01-05 | -54.81 | $9.43 | 2283 |
| 2022-01-04 | -51.44 | $9.50 | 6512 |
| 2022-01-03 | -88.46 | $8.73 | 396 |
| 2021-12-31 | -53.66 | $9.47 | 5735 |
| 2021-12-30 | -55.61 | $9.43 | 7203 |
| 2021-12-29 | -59.51 | $9.35 | 8515 |
| 2021-12-28 | -95.12 | $8.62 | 550 |
| 2021-12-27 | -71.71 | $9.10 | 300 |
| 2021-12-23 | -76.59 | $9.00 | 100 |
| 2021-12-22 | -84.92 | $8.90 | 415 |
| 2021-12-21 | -84.92 | $8.90 | 506 |
| 2021-12-20 | -96.03 | $8.62 | 1505 |
| 2021-12-17 | -90.08 | $8.77 | 1306 |
| 2021-12-16 | -93.77 | $8.68 | 606 |
| 2021-12-15 | -99.61 | $8.53 | 584 |
| 2021-12-14 | -100.00 | $8.58 | 330 |
| 2021-12-13 | -95.88 | $8.70 | 13632 |
| 2021-12-10 | -93.63 | $8.76 | 6157 |
| 2021-12-09 | -25.84 | $10.57 | 4065 |
| 2021-12-08 | -88.02 | $8.91 | 265 |
| 2021-12-07 | -88.39 | $8.90 | 6061 |
| 2021-12-06 | -89.89 | $8.86 | 5575 |
| 2021-12-03 | -98.50 | $8.63 | 1464 |
| 2021-12-02 | -97.67 | $8.74 | 1181 |
| 2021-12-01 | -94.19 | $8.83 | 11130 |
| 2021-11-30 | -99.22 | $8.70 | 16024 |
| 2021-11-29 | -97.78 | $9.06 | 3690 |
| 2021-11-26 | -99.55 | $9.06 | 4376 |
| 2021-11-24 | -10.63 | $11.04 | 2496 |
| 2021-11-23 | -94.20 | $9.31 | 1002 |
| 2021-11-22 | -99.03 | $9.21 | 880 |
| 2021-11-19 | -100.00 | $9.31 | 1300 |
| 2021-11-18 | -13.73 | $11.09 | 1712 |
| 2021-11-17 | -99.02 | $9.35 | 7932 |
| 2021-11-16 | -5.61 | $11.26 | 1320 |
| 2021-11-15 | -95.41 | $9.50 | 1404 |
| 2021-11-12 | -95.02 | $9.46 | 1000 |
| 2021-11-11 | -97.01 | $9.42 | 1650 |
| 2021-11-10 | -91.54 | $9.53 | 4559 |
| 2021-11-09 | -83.58 | $9.69 | 4550 |
| 2021-11-08 | -89.55 | $9.57 | 1741 |
| 2021-11-05 | -55.52 | $9.71 | 3520 |
| 2021-11-04 | -58.53 | $9.62 | 1850 |
| 2021-11-03 | -62.21 | $9.51 | 2325 |
| 2021-11-02 | -65.55 | $9.41 | 1803 |
| 2021-11-01 | -63.55 | $9.47 | 2146 |
| 2021-10-29 | -63.21 | $9.48 | 731 |
| 2021-10-28 | -60.54 | $9.56 | 1300 |
| 2021-10-27 | -60.54 | $9.56 | 14562 |
| 2021-10-26 | -59.87 | $9.58 | 1032 |
| 2021-10-25 | -59.87 | $9.58 | 20201 |
| 2021-10-22 | 0.00 | $11.37 | 928 |
| 2021-10-21 | -56.79 | $9.59 | 2564 |
| 2021-10-20 | 0.00 | $11.18 | — |
| 2021-10-19 | 0.00 | $11.18 | — |
| 2021-10-18 | -60.67 | $9.43 | 8625 |
| 2021-10-15 | -59.93 | $9.45 | 1193 |
| 2021-10-14 | -56.55 | $9.54 | 253 |
| 2021-10-13 | -58.05 | $9.50 | 220 |
| 2021-10-12 | -60.67 | $9.43 | 669 |
| 2021-10-11 | -100.00 | $8.38 | 480 |
| 2021-10-08 | -74.12 | $9.36 | 169 |
| 2021-10-07 | -77.63 | $9.28 | 5950 |
| 2021-10-06 | -85.09 | $9.11 | 1626 |
| 2021-10-05 | -85.53 | $9.10 | 2117 |
| 2021-10-04 | -14.91 | $10.71 | — |
| 2021-10-01 | -88.60 | $9.03 | 25620 |
| 2021-09-30 | -88.60 | $9.03 | 6150 |
| 2021-09-29 | -91.23 | $8.97 | 6480 |
| 2021-09-28 | -93.86 | $8.91 | 24975 |
| 2021-09-27 | -75.88 | $9.32 | 13208 |
| 2021-09-24 | 0.00 | $11.05 | — |
| 2021-09-23 | 0.00 | $9.32 | 2920 |
| 2021-09-22 | -23.53 | $9.16 | 1730 |
| 2021-09-21 | -54.90 | $9.00 | 2050 |
| 2021-09-20 | -80.39 | $8.87 | 4091 |
| 2021-09-17 | -45.00 | $9.10 | 42034 |
| 2021-09-16 | -47.50 | $9.09 | 192 |
| 2021-09-15 | -52.50 | $9.07 | 1076 |
| 2021-09-14 | -62.50 | $9.03 | 1120 |
| 2021-09-13 | -70.83 | $9.02 | 4419 |
| 2021-09-10 | -86.67 | $8.96 | 2173 |
| 2021-09-09 | -60.00 | $9.12 | 2000 |
| 2021-09-08 | -76.67 | $9.02 | 2800 |
| 2021-09-07 | -83.33 | $8.98 | 7145 |
| 2021-09-03 | -50.00 | $9.18 | 3020 |
| 2021-09-02 | -51.67 | $9.17 | 1005 |
| 2021-09-01 | -50.00 | $9.18 | 7026 |
| 2021-08-31 | -46.67 | $9.20 | 3088 |
| 2021-08-30 | -56.67 | $9.14 | 1501 |
| 2021-08-27 | -83.33 | $9.27 | 1500 |
| 2021-08-26 | -87.61 | $9.17 | 845 |
| 2021-08-25 | -83.76 | $9.26 | 3110 |
| 2021-08-24 | -85.47 | $9.22 | 4776 |
| 2021-08-23 | -88.46 | $9.15 | 4131 |
| 2021-08-20 | -94.44 | $9.01 | 4365 |
| 2021-08-19 | -98.70 | $8.94 | 6100 |
| 2021-08-18 | -95.63 | $9.25 | 901 |
| 2021-08-17 | -98.06 | $9.20 | 3902 |
| 2021-08-16 | -94.50 | $9.33 | 830 |
| 2021-08-13 | -81.48 | $9.46 | 400 |
| 2021-08-12 | -82.87 | $9.43 | 1291 |
| 2021-08-11 | -82.41 | $9.44 | 5100 |
| 2021-08-10 | -87.96 | $9.32 | 11107 |
| 2021-08-09 | -88.89 | $9.30 | 4600 |
| 2021-08-06 | -91.20 | $9.25 | 1445 |
| 2021-08-05 | -90.28 | $9.27 | 1585 |
| 2021-08-04 | -92.59 | $9.22 | 880 |
| 2021-08-03 | -91.20 | $9.25 | 3165 |
| 2021-08-02 | 0.00 | $11.22 | — |
| 2021-07-30 | -81.48 | $9.46 | 2510 |
| 2021-07-29 | -85.19 | $9.38 | 3305 |
| 2021-07-28 | -83.33 | $9.42 | 1399 |
| 2021-07-27 | -85.25 | $9.37 | 300 |
| 2021-07-26 | -5.07 | $11.11 | — |
| 2021-07-23 | -85.25 | $9.37 | 3002 |
| 2021-07-22 | -90.32 | $9.26 | 2412 |
| 2021-07-21 | -81.57 | $9.45 | 11700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.43
2026-02-03
Close Price
$6.48
Vol: 23922Average Directional Index - Detailed Analysis
Minimum
3.73
Average
20.22
Maximum
46.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-03 | 38.43 | $6.48 | 23922 |
| 2026-02-02 | 39.54 | $6.89 | 800 |
| 2026-01-30 | 39.42 | $6.89 | — |
| 2026-01-29 | 39.29 | $6.89 | 100 |
| 2026-01-28 | 39.15 | $6.89 | 3907 |
| 2026-01-27 | 39.01 | $6.99 | 10100 |
| 2026-01-26 | 38.56 | $7.10 | 27900 |
| 2026-01-23 | 37.69 | $7.10 | 27900 |
| 2026-01-22 | 36.77 | $6.76 | 3912 |
| 2026-01-21 | 36.20 | $6.30 | 375 |
| 2026-01-20 | 36.27 | $6.30 | 6500 |
| 2026-01-16 | 36.35 | $6.41 | 16705 |
| 2026-01-15 | 36.07 | $6.35 | 5941 |
| 2026-01-14 | 35.87 | $6.22 | 19900 |
| 2026-01-13 | 35.78 | $5.53 | 7800 |
| 2026-01-12 | 37.45 | $5.79 | 23600 |
| 2026-01-09 | 38.01 | $5.71 | 100 |
| 2026-01-08 | 38.86 | $5.71 | 13400 |
| 2026-01-07 | 39.76 | $5.82 | 90 |
| 2026-01-06 | 40.11 | $5.82 | — |
| 2026-01-05 | 40.49 | $5.82 | 16700 |
| 2026-01-02 | 40.89 | $5.90 | 5626 |
| 2025-12-31 | 40.88 | $6.03 | 4800 |
| 2025-12-30 | 40.10 | $6.03 | 4800 |
| 2025-12-29 | 39.28 | $6.03 | 14200 |
| 2025-12-26 | 38.42 | $6.11 | 281 |
| 2025-12-24 | 36.91 | $6.11 | 12835 |
| 2025-12-23 | 35.32 | $6.06 | 8525 |
| 2025-12-22 | 33.71 | $5.93 | 8215 |
| 2025-12-19 | 32.18 | $5.81 | 200 |
| 2025-12-18 | 30.75 | $5.81 | 6810 |
| 2025-12-17 | 29.23 | $5.75 | 200 |
| 2025-12-16 | 27.73 | $5.75 | 44100 |
| 2025-12-15 | 26.14 | $5.45 | 7600 |
| 2025-12-12 | 24.96 | $5.38 | 128200 |
| 2025-12-11 | 23.80 | $5.29 | 27826 |
| 2025-12-10 | 22.83 | $5.15 | 22144 |
| 2025-12-09 | 22.19 | $5.12 | 13001 |
| 2025-12-08 | 21.60 | $5.16 | 51000 |
| 2025-12-05 | 20.75 | $5.17 | 51414 |
| 2025-12-04 | 19.87 | $5.06 | 35832 |
| 2025-12-03 | 19.21 | $4.88 | 300 |
| 2025-12-02 | 19.05 | $4.88 | 15500 |
| 2025-12-01 | 18.88 | $4.72 | 10717 |
| 2025-11-28 | 19.27 | $4.61 | 8100 |
| 2025-11-26 | 20.14 | $4.61 | 8100 |
| 2025-11-25 | 21.06 | $4.61 | — |
| 2025-11-24 | 22.02 | $4.61 | 79527 |
| 2025-11-21 | 23.04 | $4.56 | 101 |
| 2025-11-20 | 24.16 | $4.56 | 30342 |
| 2025-11-19 | 25.34 | $4.50 | 12906 |
| 2025-11-18 | 26.35 | $4.53 | 36543 |
| 2025-11-17 | 27.45 | $4.48 | 70300 |
| 2025-11-14 | 28.61 | $4.91 | 250 |
| 2025-11-13 | 28.59 | $4.91 | 250 |
| 2025-11-12 | 28.57 | $4.91 | 30815 |
| 2025-11-11 | 28.54 | $4.86 | 29603 |
| 2025-11-10 | 28.78 | $4.80 | 68723 |
| 2025-11-07 | 29.03 | $4.61 | 155518 |
| 2025-11-06 | 30.27 | $4.39 | 121600 |
| 2025-11-05 | 31.04 | $4.25 | 10600 |
| 2025-11-04 | 30.90 | $4.25 | 54631 |
| 2025-11-03 | 30.74 | $4.31 | 45400 |
| 2025-10-31 | 30.89 | $4.40 | 600 |
| 2025-10-30 | 31.58 | $4.40 | 600 |
| 2025-10-29 | 32.31 | $4.40 | 13200 |
| 2025-10-28 | 33.08 | $4.40 | 56011 |
| 2025-10-27 | 33.89 | $4.48 | 10531 |
| 2025-10-24 | 34.74 | $4.41 | 65629 |
| 2025-10-23 | 35.47 | $4.35 | — |
| 2025-10-22 | 35.59 | $4.35 | 1600 |
| 2025-10-21 | 35.73 | $4.28 | — |
| 2025-10-20 | 35.41 | $4.28 | 18700 |
| 2025-10-17 | 35.07 | $4.31 | 25300 |
| 2025-10-16 | 34.71 | $4.35 | — |
| 2025-10-15 | 34.55 | $4.35 | — |
| 2025-10-14 | 34.38 | $4.35 | 34300 |
| 2025-10-13 | 34.20 | $4.25 | 300 |
| 2025-10-10 | 33.36 | $4.30 | 8103 |
| 2025-10-09 | 32.56 | $4.35 | 7400 |
| 2025-10-08 | 31.82 | $4.50 | — |
| 2025-10-07 | 31.43 | $4.50 | — |
| 2025-10-06 | 31.02 | $4.50 | 19700 |
| 2025-10-03 | 30.58 | $4.40 | — |
| 2025-10-02 | 29.55 | $4.40 | 13900 |
| 2025-10-01 | 28.46 | $4.49 | 14245 |
| 2025-09-30 | 27.50 | $4.37 | — |
| 2025-09-29 | 25.75 | $4.37 | 10400 |
| 2025-09-26 | 23.90 | $4.33 | 17411 |
| 2025-09-25 | 21.72 | $4.36 | 25537 |
| 2025-09-24 | 19.41 | $4.48 | 23701 |
| 2025-09-23 | 17.35 | $4.93 | — |
| 2025-09-22 | 16.30 | $4.93 | 25915 |
| 2025-09-19 | 15.19 | $5.11 | — |
| 2025-09-18 | 14.88 | $5.11 | 1303 |
| 2025-09-17 | 14.56 | $5.17 | — |
| 2025-09-16 | 14.53 | $5.17 | 46400 |
| 2025-09-15 | 14.50 | $5.20 | 47335 |
| 2025-09-12 | 14.68 | $5.45 | — |
| 2025-09-11 | 14.08 | $5.45 | 14800 |
| 2025-09-10 | 13.46 | $5.39 | — |
| 2025-09-09 | 13.16 | $5.39 | 45400 |
| 2025-09-08 | 12.85 | $5.31 | 2630 |
| 2025-09-05 | 13.16 | $5.35 | 9800 |
| 2025-09-04 | 13.11 | $5.25 | — |
| 2025-09-03 | 13.70 | $5.25 | — |
| 2025-09-02 | 14.31 | $5.25 | 73 |
| 2025-08-29 | 14.96 | $5.25 | 15400 |
| 2025-08-28 | 15.65 | $5.29 | 1800 |
| 2025-08-27 | 16.24 | $5.21 | — |
| 2025-08-26 | 16.62 | $5.21 | — |
| 2025-08-25 | 17.02 | $5.21 | 2903 |
| 2025-08-22 | 17.43 | $5.26 | 5300 |
| 2025-08-21 | 18.27 | $5.26 | 900 |
| 2025-08-20 | 19.14 | $5.26 | 900 |
| 2025-08-19 | 20.07 | $5.26 | 900 |
| 2025-08-18 | 21.04 | $5.26 | — |
| 2025-08-15 | 22.06 | $5.26 | — |
| 2025-08-14 | 23.14 | $5.26 | 4235 |
| 2025-08-13 | 24.27 | $5.18 | — |
| 2025-08-12 | 24.92 | $5.18 | — |
| 2025-08-11 | 25.61 | $5.18 | 3600 |
| 2025-08-08 | 26.34 | $5.36 | — |
| 2025-08-07 | 27.23 | $5.36 | — |
| 2025-08-06 | 28.16 | $5.36 | — |
| 2025-08-05 | 29.15 | $5.36 | 5323 |
| 2025-08-04 | 30.19 | $5.42 | 505 |
| 2025-08-01 | 30.88 | $5.55 | — |
| 2025-07-31 | 30.57 | $5.55 | — |
| 2025-07-30 | 30.24 | $5.55 | 21600 |
| 2025-07-29 | 29.89 | $5.55 | — |
| 2025-07-28 | 29.53 | $5.55 | 5240 |
| 2025-07-25 | 29.14 | $5.66 | — |
| 2025-07-24 | 27.85 | $5.66 | 3420 |
| 2025-07-23 | 26.48 | $5.63 | — |
| 2025-07-22 | 25.12 | $5.63 | — |
| 2025-07-21 | 23.69 | $5.63 | 10025 |
| 2025-07-18 | 22.18 | $5.60 | — |
| 2025-07-17 | 21.90 | $5.60 | — |
| 2025-07-16 | 21.60 | $5.60 | — |
| 2025-07-15 | 21.29 | $5.60 | 4600 |
| 2025-07-14 | 20.96 | $5.59 | 12400 |
| 2025-07-11 | 20.61 | $5.55 | 6900 |
| 2025-07-10 | 20.45 | $5.57 | 4700 |
| 2025-07-09 | 20.15 | $5.50 | 7400 |
| 2025-07-08 | 20.14 | $5.56 | 5720 |
| 2025-07-07 | 19.69 | $5.59 | 30931 |
| 2025-07-03 | 19.08 | $5.58 | — |
| 2025-07-02 | 18.85 | $5.58 | 7731 |
| 2025-07-01 | 18.60 | $5.60 | — |
| 2025-06-30 | 18.14 | $5.60 | — |
| 2025-06-27 | 17.65 | $5.60 | 8534 |
| 2025-06-26 | 17.13 | $5.53 | — |
| 2025-06-25 | 16.85 | $5.53 | — |
| 2025-06-24 | 16.56 | $5.53 | — |
| 2025-06-23 | 16.25 | $5.53 | — |
| 2025-06-20 | 15.93 | $5.53 | — |
| 2025-06-18 | 15.59 | $5.53 | — |
| 2025-06-17 | 15.23 | $5.53 | 1300 |
| 2025-06-16 | 14.85 | $5.55 | — |
| 2025-06-13 | 14.36 | $5.55 | 3800 |
| 2025-06-12 | 13.84 | $5.53 | 3732 |
| 2025-06-11 | 13.35 | $5.48 | 1532 |
| 2025-06-10 | 12.96 | $4.94 | — |
| 2025-06-09 | 12.76 | $4.94 | — |
| 2025-06-06 | 12.54 | $4.94 | — |
| 2025-06-05 | 12.31 | $4.94 | — |
| 2025-06-04 | 12.06 | $4.94 | — |
| 2025-06-03 | 11.81 | $4.94 | 1024 |
| 2025-06-02 | 11.54 | $5.26 | 17000 |
| 2025-05-30 | 11.90 | $5.05 | — |
| 2025-05-29 | 11.74 | $5.05 | — |
| 2025-05-28 | 11.58 | $5.05 | — |
| 2025-05-27 | 11.41 | $5.05 | — |
| 2025-05-23 | 11.24 | $5.05 | — |
| 2025-05-22 | 11.05 | $5.05 | 3200 |
| 2025-05-21 | 10.85 | $5.10 | 3708 |
| 2025-05-20 | 10.80 | $5.18 | 4429 |
| 2025-05-19 | 11.02 | $5.06 | 7102 |
| 2025-05-16 | 10.75 | $5.19 | 3531 |
| 2025-05-15 | 10.90 | $5.18 | 34140 |
| 2025-05-14 | 11.07 | $5.26 | — |
| 2025-05-13 | 11.61 | $5.26 | 12500 |
| 2025-05-12 | 12.17 | $5.20 | 6539 |
| 2025-05-09 | 12.54 | $5.13 | 8400 |
| 2025-05-08 | 12.66 | $5.33 | — |
| 2025-05-07 | 12.88 | $5.33 | 8400 |
| 2025-05-06 | 13.10 | $5.28 | — |
| 2025-05-05 | 13.53 | $5.28 | 7800 |
| 2025-05-02 | 13.97 | $5.35 | 1700 |
| 2025-05-01 | 14.16 | $5.21 | — |
| 2025-04-30 | 14.86 | $5.21 | 1700 |
| 2025-04-29 | 15.59 | $5.16 | — |
| 2025-04-28 | 16.28 | $5.16 | — |
| 2025-04-25 | 17.00 | $5.16 | — |
| 2025-04-24 | 17.76 | $5.16 | — |
| 2025-04-23 | 18.56 | $5.16 | 2118 |
| 2025-04-22 | 19.40 | $5.03 | — |
| 2025-04-21 | 19.87 | $5.03 | 8700 |
| 2025-04-17 | 20.37 | $5.00 | 4600 |
| 2025-04-16 | 20.80 | $5.19 | 4400 |
| 2025-04-15 | 21.76 | $4.66 | — |
| 2025-04-14 | 20.61 | $4.66 | — |
| 2025-04-11 | 19.40 | $4.66 | — |
| 2025-04-10 | 18.12 | $4.66 | 2800 |
| 2025-04-09 | 16.78 | $4.63 | 27146 |
| 2025-04-08 | 15.23 | $4.64 | 22500 |
| 2025-04-07 | 13.61 | $4.75 | 33900 |
| 2025-04-04 | 11.91 | $5.13 | 5735 |
| 2025-04-03 | 11.68 | $5.48 | 918 |
| 2025-04-02 | 11.40 | $5.39 | — |
| 2025-04-01 | 11.68 | $5.39 | 14400 |
| 2025-03-31 | 11.97 | $5.40 | 6323 |
| 2025-03-28 | 12.49 | $5.37 | 800 |
| 2025-03-27 | 13.05 | $5.41 | 5900 |
| 2025-03-26 | 13.40 | $5.50 | 10300 |
| 2025-03-25 | 13.29 | $5.57 | 16300 |
| 2025-03-24 | 12.63 | $5.35 | — |
| 2025-03-21 | 13.13 | $5.35 | 43200 |
| 2025-03-20 | 13.66 | $5.38 | 4905 |
| 2025-03-19 | 14.07 | $5.39 | 9700 |
| 2025-03-18 | 14.37 | $5.37 | — |
| 2025-03-17 | 14.86 | $5.37 | — |
| 2025-03-14 | 15.37 | $5.37 | — |
| 2025-03-13 | 15.92 | $5.37 | 31800 |
| 2025-03-12 | 16.49 | $5.24 | — |
| 2025-03-11 | 16.87 | $5.24 | — |
| 2025-03-10 | 17.26 | $5.24 | 10500 |
| 2025-03-07 | 17.68 | $5.35 | 31336 |
| 2025-03-06 | 18.59 | $5.15 | — |
| 2025-03-05 | 18.16 | $5.15 | — |
| 2025-03-04 | 17.71 | $5.15 | 12049 |
| 2025-03-03 | 17.24 | $5.37 | 33913 |
| 2025-02-28 | 17.95 | $5.39 | — |
| 2025-02-27 | 18.54 | $5.39 | 3246 |
| 2025-02-26 | 19.15 | $5.43 | 13135 |
| 2025-02-25 | 19.38 | $5.45 | 8300 |
| 2025-02-24 | 19.43 | $5.44 | — |
| 2025-02-21 | 19.61 | $5.44 | 3700 |
| 2025-02-20 | 19.80 | $5.44 | — |
| 2025-02-19 | 20.01 | $5.44 | 3601 |
| 2025-02-18 | 20.22 | $5.40 | — |
| 2025-02-14 | 20.84 | $5.40 | — |
| 2025-02-13 | 21.49 | $5.40 | 2730 |
| 2025-02-12 | 22.18 | $5.40 | — |
| 2025-02-11 | 22.91 | $5.40 | — |
| 2025-02-10 | 23.67 | $5.40 | 6100 |
| 2025-02-07 | 24.48 | $5.38 | — |
| 2025-02-06 | 25.51 | $5.38 | — |
| 2025-02-05 | 26.60 | $5.38 | — |
| 2025-02-04 | 27.75 | $5.38 | 32000 |
| 2025-02-03 | 28.96 | $5.14 | 31600 |
| 2025-01-31 | 29.78 | $5.32 | — |
| 2025-01-30 | 30.98 | $5.32 | 431 |
| 2025-01-29 | 32.24 | $5.25 | 26112 |
| 2025-01-28 | 33.67 | $5.21 | 47145 |
| 2025-01-27 | 35.22 | $5.12 | 18808 |
| 2025-01-24 | 36.17 | $5.11 | 17300 |
| 2025-01-23 | 37.10 | $5.07 | 10700 |
| 2025-01-22 | 37.80 | $5.03 | 29013 |
| 2025-01-21 | 38.33 | $5.03 | 23700 |
| 2025-01-17 | 38.82 | $4.97 | 14420 |
| 2025-01-16 | 38.91 | $4.93 | — |
| 2025-01-15 | 38.71 | $4.93 | 4100 |
| 2025-01-14 | 38.49 | $4.87 | 10900 |
| 2025-01-13 | 37.83 | $4.98 | 701 |
| 2025-01-10 | 37.42 | $5.04 | 12546 |
| 2025-01-08 | 37.17 | $5.17 | — |
| 2025-01-07 | 37.36 | $5.17 | 9900 |
| 2025-01-06 | 37.57 | $5.14 | — |
| 2025-01-03 | 37.56 | $5.14 | — |
| 2025-01-02 | 37.54 | $5.14 | 16700 |
| 2024-12-31 | 37.53 | $5.11 | 11900 |
| 2024-12-30 | 37.31 | $5.06 | 10600 |
| 2024-12-27 | 36.73 | $5.10 | 9208 |
| 2024-12-26 | 37.16 | $5.05 | 1602 |
| 2024-12-24 | 37.19 | $5.05 | — |
| 2024-12-23 | 37.22 | $5.05 | 500 |
| 2024-12-20 | 37.25 | $5.00 | 8200 |
| 2024-12-19 | 36.88 | $4.91 | 8601 |
| 2024-12-18 | 35.69 | $5.00 | 61600 |
| 2024-12-17 | 34.67 | $5.13 | 5301 |
| 2024-12-16 | 34.02 | $5.14 | 21740 |
| 2024-12-13 | 33.35 | $5.10 | 7600 |
| 2024-12-12 | 31.88 | $5.16 | 10800 |
| 2024-12-11 | 30.52 | $5.19 | 15211 |
| 2024-12-10 | 29.14 | $5.19 | 23700 |
| 2024-12-09 | 27.72 | $5.30 | 13800 |
| 2024-12-06 | 26.61 | $5.54 | — |
| 2024-12-05 | 26.82 | $5.54 | — |
| 2024-12-04 | 27.05 | $5.54 | — |
| 2024-12-03 | 27.28 | $5.54 | 14810 |
| 2024-12-02 | 27.53 | $5.54 | — |
| 2024-11-29 | 27.55 | $5.54 | 101319 |
| 2024-11-27 | 27.58 | $5.50 | — |
| 2024-11-26 | 27.14 | $5.50 | — |
| 2024-11-25 | 26.68 | $5.50 | 33100 |
| 2024-11-22 | 26.20 | $5.52 | 9704 |
| 2024-11-21 | 25.79 | $5.59 | — |
| 2024-11-20 | 25.76 | $5.59 | — |
| 2024-11-19 | 25.73 | $5.59 | — |
| 2024-11-18 | 25.70 | $5.59 | 3900 |
| 2024-11-15 | 25.67 | $5.58 | 6600 |
| 2024-11-14 | 25.54 | $5.65 | — |
| 2024-11-13 | 25.78 | $5.65 | — |
| 2024-11-12 | 26.03 | $5.65 | 15702 |
| 2024-11-11 | 26.30 | $5.69 | 36700 |
| 2024-11-08 | 26.63 | $5.75 | 11800 |
| 2024-11-07 | 27.47 | $5.82 | 2901 |
| 2024-11-06 | 28.72 | $5.70 | 10000 |
| 2024-11-05 | 29.08 | $5.70 | 4500 |
| 2024-11-04 | 29.63 | $5.66 | 10224 |
| 2024-11-01 | 30.03 | $5.63 | 6200 |
| 2024-10-31 | 30.08 | $5.59 | 24606 |
| 2024-10-30 | 30.13 | $5.75 | — |
| 2024-10-29 | 31.17 | $5.75 | 12900 |
| 2024-10-28 | 32.26 | $5.83 | 41600 |
| 2024-10-25 | 33.87 | $5.91 | — |
| 2024-10-24 | 34.65 | $5.91 | — |
| 2024-10-23 | 35.47 | $5.91 | — |
| 2024-10-22 | 36.34 | $5.91 | — |
| 2024-10-21 | 37.25 | $5.91 | 27618 |
| 2024-10-18 | 38.21 | $5.98 | 3500 |
| 2024-10-17 | 37.90 | $5.98 | 3319 |
| 2024-10-16 | 37.57 | $6.01 | 2000 |
| 2024-10-15 | 36.84 | $6.01 | 15601 |
| 2024-10-14 | 36.07 | $5.98 | 203 |
| 2024-10-11 | 35.39 | $5.93 | 2000 |
| 2024-10-10 | 34.88 | $5.87 | 5700 |
| 2024-10-09 | 34.64 | $5.87 | 14900 |
| 2024-10-08 | 34.40 | $5.87 | 13800 |
| 2024-10-07 | 34.13 | $5.87 | 3110 |
| 2024-10-04 | 33.86 | $5.90 | 18000 |
| 2024-10-03 | 33.46 | $5.88 | 19503 |
| 2024-10-02 | 33.09 | $5.90 | 3301 |
| 2024-10-01 | 32.30 | $5.90 | 5038 |
| 2024-09-30 | 31.47 | $5.80 | 62600 |
| 2024-09-27 | 30.97 | $5.80 | 110300 |
| 2024-09-26 | 30.45 | $5.80 | 56650 |
| 2024-09-25 | 29.89 | $5.80 | 29825 |
| 2024-09-24 | 29.31 | $5.80 | 16412 |
| 2024-09-23 | 28.70 | $5.80 | 5000 |
| 2024-09-20 | 28.06 | $5.64 | 9706 |
| 2024-09-19 | 27.99 | $5.64 | 3309 |
| 2024-09-18 | 27.92 | $5.71 | 39736 |
| 2024-09-17 | 27.27 | $5.73 | 3000 |
| 2024-09-16 | 26.42 | $5.73 | 1200 |
| 2024-09-13 | 25.52 | $5.73 | 1800 |
| 2024-09-12 | 24.58 | $5.75 | 14800 |
| 2024-09-11 | 23.58 | $5.56 | 21000 |
| 2024-09-10 | 23.11 | $5.55 | 40306 |
| 2024-09-09 | 22.72 | $5.59 | 10400 |
| 2024-09-06 | 22.10 | $5.55 | 15546 |
| 2024-09-05 | 21.58 | $5.53 | 28009 |
| 2024-09-04 | 21.04 | $5.51 | 26921 |
| 2024-09-03 | 20.66 | $5.34 | 30400 |
| 2024-08-30 | 20.95 | $5.28 | 8432 |
| 2024-08-29 | 19.56 | $5.25 | 3140 |
| 2024-08-28 | 18.18 | $5.18 | 3716 |
| 2024-08-27 | 17.00 | $5.20 | 1100 |
| 2024-08-26 | 15.56 | $5.20 | 8927 |
| 2024-08-23 | 14.05 | $5.07 | 21811 |
| 2024-08-22 | 13.24 | $5.00 | 5900 |
| 2024-08-21 | 12.83 | $5.01 | 4600 |
| 2024-08-20 | 12.40 | $4.94 | 1000 |
| 2024-08-19 | 12.44 | $4.94 | 4100 |
| 2024-08-16 | 12.48 | $4.94 | 2629 |
| 2024-08-15 | 12.52 | $4.85 | 6600 |
| 2024-08-14 | 13.09 | $4.85 | 10202 |
| 2024-08-13 | 13.69 | $4.84 | 8800 |
| 2024-08-12 | 14.32 | $4.82 | 10239 |
| 2024-08-09 | 14.48 | $4.83 | 7000 |
| 2024-08-08 | 14.72 | $4.88 | 6400 |
| 2024-08-07 | 15.34 | $4.88 | 11910 |
| 2024-08-06 | 15.99 | $4.81 | 6801 |
| 2024-08-05 | 16.09 | $4.80 | 3800 |
| 2024-08-02 | 16.71 | $4.80 | 3501 |
| 2024-08-01 | 17.36 | $4.89 | 4400 |
| 2024-07-31 | 17.11 | $4.90 | 1200 |
| 2024-07-30 | 16.72 | $4.90 | 1915 |
| 2024-07-29 | 16.32 | $4.86 | 115 |
| 2024-07-26 | 16.17 | $4.81 | 3600 |
| 2024-07-25 | 16.41 | $4.81 | 4200 |
| 2024-07-24 | 16.67 | $4.88 | 1101 |
| 2024-07-23 | 16.16 | $4.91 | 6100 |
| 2024-07-22 | 15.25 | $4.91 | 10940 |
| 2024-07-19 | 14.30 | $4.85 | 3400 |
| 2024-07-18 | 13.77 | $4.85 | 723 |
| 2024-07-17 | 13.20 | $4.85 | 19200 |
| 2024-07-16 | 13.00 | $4.85 | 7300 |
| 2024-07-15 | 12.77 | $4.87 | — |
| 2024-07-12 | 11.83 | $4.87 | 4009 |
| 2024-07-11 | 10.84 | $4.85 | 17140 |
| 2024-07-10 | 9.79 | $4.75 | — |
| 2024-07-09 | 9.59 | $4.75 | 10550 |
| 2024-07-08 | 9.38 | $4.75 | 2100 |
| 2024-07-05 | 9.15 | $4.61 | 6225 |
| 2024-07-03 | 8.86 | $4.61 | 4062 |
| 2024-07-02 | 8.55 | $4.61 | 2118 |
| 2024-07-01 | 8.22 | $4.63 | 2981 |
| 2024-06-28 | 8.06 | $4.63 | 1013 |
| 2024-06-27 | 7.90 | $4.64 | 2440 |
| 2024-06-26 | 7.81 | $4.64 | 1806 |
| 2024-06-25 | 7.73 | $4.71 | 2352 |
| 2024-06-24 | 7.97 | $4.69 | 1900 |
| 2024-06-21 | 8.35 | $4.69 | 3666 |
| 2024-06-20 | 8.76 | $4.74 | 2700 |
| 2024-06-18 | 8.75 | $4.71 | 4400 |
| 2024-06-17 | 9.02 | $4.71 | 5800 |
| 2024-06-14 | 9.31 | $4.71 | 5149 |
| 2024-06-13 | 9.61 | $4.73 | 2200 |
| 2024-06-12 | 9.74 | $4.73 | 1700 |
| 2024-06-11 | 9.88 | $4.73 | 5300 |
| 2024-06-10 | 10.02 | $4.76 | 3927 |
| 2024-06-07 | 9.91 | $4.72 | 5309 |
| 2024-06-06 | 10.16 | $4.77 | 4700 |
| 2024-06-05 | 9.97 | $4.83 | 15338 |
| 2024-06-04 | 9.27 | $4.78 | 7904 |
| 2024-06-03 | 8.96 | $4.69 | 9400 |
| 2024-05-31 | 9.43 | $4.69 | 28600 |
| 2024-05-30 | 9.93 | $4.69 | 16250 |
| 2024-05-29 | 10.45 | $4.69 | 3900 |
| 2024-05-28 | 10.99 | $4.69 | 6500 |
| 2024-05-24 | 11.57 | $4.75 | 2500 |
| 2024-05-23 | 11.64 | $4.75 | 600 |
| 2024-05-22 | 11.72 | $4.75 | 4434 |
| 2024-05-21 | 11.80 | $4.75 | 15800 |
| 2024-05-20 | 11.89 | $4.76 | 3300 |
| 2024-05-17 | 11.98 | $4.76 | 6100 |
| 2024-05-16 | 12.07 | $4.80 | 6000 |
| 2024-05-15 | 11.87 | $4.80 | 3200 |
| 2024-05-14 | 11.66 | $4.72 | 5900 |
| 2024-05-13 | 11.89 | $4.72 | 2030 |
| 2024-05-10 | 12.14 | $4.73 | 1900 |
| 2024-05-09 | 12.34 | $4.74 | 3608 |
| 2024-05-08 | 12.48 | $4.70 | 17550 |
| 2024-05-07 | 12.84 | $4.70 | 7700 |
| 2024-05-06 | 13.22 | $4.77 | 29200 |
| 2024-05-03 | 13.19 | $4.77 | 9400 |
| 2024-05-02 | 13.17 | $4.77 | 14100 |
| 2024-05-01 | 13.14 | $4.77 | 3600 |
| 2024-04-30 | 13.11 | $4.77 | 7200 |
| 2024-04-29 | 13.07 | $4.79 | 19400 |
| 2024-04-26 | 12.99 | $4.75 | 100 |
| 2024-04-25 | 13.17 | $4.79 | 4950 |
| 2024-04-24 | 13.17 | $4.79 | 6300 |
| 2024-04-23 | 13.16 | $4.79 | 6604 |
| 2024-04-22 | 13.16 | $4.75 | 3140 |
| 2024-04-19 | 13.29 | $4.69 | 13800 |
| 2024-04-18 | 13.56 | $4.59 | 3100 |
| 2024-04-17 | 14.26 | $4.55 | 8902 |
| 2024-04-16 | 14.99 | $4.49 | 33800 |
| 2024-04-15 | 15.21 | $4.55 | 12449 |
| 2024-04-12 | 15.64 | $4.61 | 8200 |
| 2024-04-11 | 16.32 | $4.74 | 5713 |
| 2024-04-10 | 16.85 | $4.69 | 10100 |
| 2024-04-09 | 17.40 | $4.87 | 35311 |
| 2024-04-08 | 17.24 | $4.68 | 2800 |
| 2024-04-05 | 17.80 | $4.74 | 12000 |
| 2024-04-04 | 18.40 | $4.69 | 11436 |
| 2024-04-03 | 18.84 | $4.65 | 10600 |
| 2024-04-02 | 19.67 | $4.65 | 10300 |
| 2024-04-01 | 20.53 | $4.67 | 8600 |
| 2024-03-28 | 21.53 | $4.73 | 22100 |
| 2024-03-27 | 22.41 | $4.41 | 33700 |
| 2024-03-26 | 22.34 | $4.60 | 1600 |
| 2024-03-25 | 23.07 | $4.60 | 21000 |
| 2024-03-22 | 23.85 | $4.60 | 11909 |
| 2024-03-21 | 24.67 | $4.67 | 6100 |
| 2024-03-20 | 25.91 | $4.60 | 12200 |
| 2024-03-19 | 26.90 | $4.48 | 2300 |
| 2024-03-18 | 27.15 | $4.48 | 12036 |
| 2024-03-15 | 27.41 | $4.48 | 92600 |
| 2024-03-14 | 27.68 | $4.48 | 16100 |
| 2024-03-13 | 27.97 | $4.48 | 14400 |
| 2024-03-12 | 28.27 | $4.48 | 21700 |
| 2024-03-11 | 28.59 | $4.54 | 20600 |
| 2024-03-08 | 29.44 | $4.54 | 36923 |
| 2024-03-07 | 30.34 | $4.43 | 27614 |
| 2024-03-06 | 30.53 | $4.29 | 44609 |
| 2024-03-05 | 29.73 | $4.25 | 53107 |
| 2024-03-04 | 28.81 | $4.21 | 20418 |
| 2024-03-01 | 27.48 | $4.26 | 18505 |
| 2024-02-29 | 26.08 | $4.14 | 18400 |
| 2024-02-28 | 24.76 | $4.31 | 11620 |
| 2024-02-27 | 23.81 | $4.40 | 18400 |
| 2024-02-26 | 23.10 | $4.43 | 23800 |
| 2024-02-23 | 22.46 | $4.52 | 5800 |
| 2024-02-22 | 22.11 | $4.52 | 24400 |
| 2024-02-21 | 21.75 | $4.52 | 300 |
| 2024-02-20 | 21.36 | $4.52 | 7919 |
| 2024-02-16 | 20.96 | $4.59 | 1400 |
| 2024-02-15 | 20.78 | $4.59 | 10500 |
| 2024-02-14 | 20.59 | $4.40 | 20901 |
| 2024-02-13 | 19.58 | $4.43 | 6700 |
| 2024-02-12 | 18.61 | $4.71 | 7400 |
| 2024-02-09 | 18.65 | $4.71 | 3008 |
| 2024-02-08 | 18.69 | $4.73 | 3700 |
| 2024-02-07 | 18.83 | $4.73 | 4700 |
| 2024-02-06 | 18.98 | $4.71 | 6737 |
| 2024-02-05 | 19.02 | $4.71 | 3300 |
| 2024-02-02 | 19.22 | $4.76 | 10314 |
| 2024-02-01 | 19.65 | $4.83 | 8300 |
| 2024-01-31 | 20.29 | $4.92 | 4400 |
| 2024-01-30 | 21.16 | $4.92 | 18630 |
| 2024-01-29 | 22.07 | $5.11 | 5100 |
| 2024-01-26 | 21.85 | $5.11 | 10800 |
| 2024-01-25 | 21.63 | $5.11 | 17900 |
| 2024-01-24 | 21.39 | $5.11 | 3700 |
| 2024-01-23 | 21.14 | $5.11 | 4700 |
| 2024-01-22 | 20.88 | $5.15 | 14201 |
| 2024-01-19 | 20.36 | $5.07 | 18047 |
| 2024-01-18 | 20.09 | $4.94 | 5400 |
| 2024-01-17 | 20.31 | $4.94 | 9607 |
| 2024-01-16 | 20.53 | $5.06 | 8626 |
| 2024-01-12 | 20.24 | $5.05 | 2208 |
| 2024-01-11 | 19.74 | $4.99 | 5206 |
| 2024-01-10 | 19.43 | $5.01 | 18800 |
| 2024-01-09 | 18.97 | $5.00 | 18710 |
| 2024-01-08 | 18.53 | $5.05 | 14112 |
| 2024-01-05 | 17.77 | $5.08 | 10501 |
| 2024-01-04 | 17.09 | $5.01 | 5300 |
| 2024-01-03 | 16.67 | $5.01 | 1500 |
| 2024-01-02 | 16.22 | $5.01 | 4400 |
| 2023-12-29 | 15.76 | $5.01 | 4700 |
| 2023-12-28 | 15.26 | $4.98 | 4902 |
| 2023-12-27 | 14.86 | $5.01 | 37610 |
| 2023-12-26 | 14.43 | $5.00 | 500 |
| 2023-12-22 | 14.13 | $4.91 | 10605 |
| 2023-12-21 | 14.07 | $4.77 | 33800 |
| 2023-12-20 | 14.28 | $4.81 | 10900 |
| 2023-12-19 | 14.36 | $4.78 | 6900 |
| 2023-12-18 | 14.52 | $4.78 | 23400 |
| 2023-12-15 | 14.70 | $4.77 | 45200 |
| 2023-12-14 | 14.81 | $4.95 | 5418 |
| 2023-12-13 | 14.25 | $4.73 | 19248 |
| 2023-12-12 | 14.26 | $4.46 | 5140 |
| 2023-12-11 | 14.79 | $4.64 | 11000 |
| 2023-12-08 | 14.97 | $4.62 | 13022 |
| 2023-12-07 | 15.25 | $4.72 | 7915 |
| 2023-12-06 | 15.01 | $4.71 | 19913 |
| 2023-12-05 | 14.77 | $4.71 | 3400 |
| 2023-12-04 | 14.66 | $4.69 | 9511 |
| 2023-12-01 | 14.61 | $4.64 | 40400 |
| 2023-11-30 | 14.77 | $4.58 | 4541 |
| 2023-11-29 | 15.17 | $4.54 | 28700 |
| 2023-11-28 | 15.74 | $4.58 | 23400 |
| 2023-11-27 | 16.17 | $4.66 | 13100 |
| 2023-11-24 | 16.63 | $4.55 | 5600 |
| 2023-11-22 | 17.50 | $4.55 | 6420 |
| 2023-11-21 | 18.41 | $4.62 | 13400 |
| 2023-11-20 | 19.12 | $4.62 | 8750 |
| 2023-11-17 | 19.87 | $4.62 | 6425 |
| 2023-11-16 | 20.67 | $4.62 | 16506 |
| 2023-11-15 | 21.50 | $4.65 | 4100 |
| 2023-11-14 | 22.28 | $4.65 | 47149 |
| 2023-11-13 | 23.10 | $4.44 | 6700 |
| 2023-11-10 | 24.04 | $4.58 | 10300 |
| 2023-11-09 | 25.07 | $4.58 | 16500 |
| 2023-11-08 | 26.16 | $4.58 | 8300 |
| 2023-11-07 | 27.30 | $4.93 | 4500 |
| 2023-11-06 | 27.22 | $4.93 | 48538 |
| 2023-11-03 | 27.13 | $5.22 | 39641 |
| 2023-11-02 | 27.04 | $4.52 | 3100 |
| 2023-11-01 | 27.48 | $4.52 | 37430 |
| 2023-10-31 | 27.95 | $4.38 | 3118 |
| 2023-10-30 | 27.58 | $4.35 | 10600 |
| 2023-10-27 | 26.99 | $4.39 | 42800 |
| 2023-10-26 | 26.49 | $4.39 | 36950 |
| 2023-10-25 | 25.96 | $4.39 | 31100 |
| 2023-10-24 | 25.41 | $4.39 | 34400 |
| 2023-10-23 | 24.82 | $4.39 | 39800 |
| 2023-10-20 | 24.21 | $4.42 | 31000 |
| 2023-10-19 | 23.64 | $4.42 | 38800 |
| 2023-10-18 | 23.04 | $4.42 | 21300 |
| 2023-10-17 | 22.40 | $4.49 | 9800 |
| 2023-10-16 | 21.90 | $4.47 | 34441 |
| 2023-10-13 | 21.36 | $4.79 | 29800 |
| 2023-10-12 | 21.69 | $4.79 | 20800 |
| 2023-10-11 | 22.04 | $4.79 | 10600 |
| 2023-10-10 | 22.41 | $4.79 | 12700 |
| 2023-10-09 | 22.79 | $4.79 | 500 |
| 2023-10-06 | 23.20 | $4.35 | 19208 |
| 2023-10-05 | 21.72 | $4.44 | 5535 |
| 2023-10-04 | 20.43 | $4.37 | 10400 |
| 2023-10-03 | 18.69 | $4.42 | 5130 |
| 2023-10-02 | 16.97 | $4.70 | 17212 |
| 2023-09-29 | 15.84 | $4.79 | 22900 |
| 2023-09-28 | 14.94 | $4.86 | 19100 |
| 2023-09-27 | 14.20 | $4.93 | 17300 |
| 2023-09-26 | 13.64 | $4.92 | 21900 |
| 2023-09-25 | 13.10 | $5.03 | 5200 |
| 2023-09-22 | 12.89 | $5.10 | 4917 |
| 2023-09-21 | 13.06 | $5.11 | 9800 |
| 2023-09-20 | 13.25 | $5.15 | 2054 |
| 2023-09-19 | 13.68 | $5.28 | 800 |
| 2023-09-18 | 13.98 | $5.28 | 8124 |
| 2023-09-15 | 14.30 | $5.27 | 242942 |
| 2023-09-14 | 14.68 | $5.28 | 37339 |
| 2023-09-13 | 15.08 | $5.15 | 33300 |
| 2023-09-12 | 15.62 | $5.03 | 21500 |
| 2023-09-11 | 15.50 | $4.97 | 67500 |
| 2023-09-08 | 14.98 | $4.95 | 20218 |
| 2023-09-07 | 14.30 | $4.92 | 26045 |
| 2023-09-06 | 13.45 | $4.95 | 49824 |
| 2023-09-05 | 12.73 | $5.12 | 22642 |
| 2023-09-01 | 12.71 | $5.21 | 300 |
| 2023-08-31 | 13.17 | $5.24 | 7800 |
| 2023-08-30 | 13.83 | $5.24 | 1605 |
| 2023-08-29 | 14.52 | $5.26 | 600 |
| 2023-08-28 | 15.26 | $5.17 | 435 |
| 2023-08-25 | 15.51 | $5.07 | — |
| 2023-08-24 | 15.10 | $5.07 | 3950 |
| 2023-08-23 | 14.67 | $5.07 | 6117 |
| 2023-08-22 | 14.22 | $4.94 | 101 |
| 2023-08-21 | 12.78 | $4.99 | 1305 |
| 2023-08-18 | 11.45 | $5.18 | 2025 |
| 2023-08-17 | 10.89 | $5.18 | 5300 |
| 2023-08-16 | 10.30 | $5.26 | 5006 |
| 2023-08-15 | 10.13 | $5.30 | 1062 |
| 2023-08-14 | 10.20 | $5.30 | 5000 |
| 2023-08-11 | 10.27 | $5.31 | 1800 |
| 2023-08-10 | 10.41 | $5.32 | 100 |
| 2023-08-09 | 10.62 | $5.31 | 2100 |
| 2023-08-08 | 10.83 | $5.29 | 6637 |
| 2023-08-07 | 10.87 | $5.27 | 581 |
| 2023-08-04 | 10.78 | $5.27 | 500 |
| 2023-08-03 | 10.69 | $5.25 | 10101 |
| 2023-08-02 | 10.47 | $5.27 | 340 |
| 2023-08-01 | 10.77 | $5.27 | 900 |
| 2023-07-31 | 11.08 | $5.26 | 100 |
| 2023-07-28 | 11.36 | $5.26 | 100 |
| 2023-07-27 | 11.65 | $5.30 | 3136 |
| 2023-07-26 | 12.14 | $5.37 | 4400 |
| 2023-07-25 | 12.74 | $5.34 | 2500 |
| 2023-07-24 | 13.24 | $5.47 | 200 |
| 2023-07-21 | 13.50 | $5.42 | 100 |
| 2023-07-20 | 14.00 | $5.42 | 5800 |
| 2023-07-19 | 14.53 | $5.47 | 1001 |
| 2023-07-18 | 14.80 | $5.40 | 5517 |
| 2023-07-17 | 15.33 | $5.46 | 5731 |
| 2023-07-14 | 15.61 | $5.50 | 700 |
| 2023-07-13 | 15.71 | $5.52 | 6600 |
| 2023-07-12 | 15.85 | $5.46 | 22439 |
| 2023-07-11 | 16.03 | $5.32 | 3532 |
| 2023-07-10 | 16.78 | $5.34 | 100 |
| 2023-07-07 | 17.63 | $5.34 | 505 |
| 2023-07-06 | 18.52 | $5.29 | 1400 |
| 2023-07-05 | 19.33 | $5.47 | 100 |
| 2023-07-03 | 19.73 | $5.47 | 100 |
| 2023-06-30 | 20.15 | $5.47 | 1100 |
| 2023-06-29 | 20.60 | $5.39 | 100 |
| 2023-06-28 | 21.40 | $5.39 | 4000 |
| 2023-06-27 | 22.23 | $5.45 | 549 |
| 2023-06-26 | 22.87 | $5.24 | 11530 |
| 2023-06-23 | 23.80 | $5.00 | 1406 |
| 2023-06-22 | 23.76 | $5.10 | 4005 |
| 2023-06-21 | 24.09 | $5.23 | 3100 |
| 2023-06-20 | 25.03 | $5.33 | 500 |
| 2023-06-16 | 26.15 | $5.49 | 501 |
| 2023-06-15 | 26.25 | $5.49 | 2200 |
| 2023-06-14 | 26.36 | $5.41 | 400 |
| 2023-06-13 | 26.86 | $5.44 | 3700 |
| 2023-06-12 | 27.24 | $5.39 | 2501 |
| 2023-06-09 | 28.06 | $5.39 | 100 |
| 2023-06-08 | 28.93 | $5.39 | 100 |
| 2023-06-07 | 29.84 | $5.39 | 1400 |
| 2023-06-06 | 30.80 | $5.30 | 3102 |
| 2023-06-05 | 32.33 | $5.28 | 400 |
| 2023-06-02 | 34.01 | $5.32 | 300 |
| 2023-06-01 | 35.78 | $5.13 | — |
| 2023-05-31 | 36.43 | $5.13 | 5000 |
| 2023-05-30 | 37.12 | $5.12 | 2749 |
| 2023-05-26 | 37.84 | $5.10 | 210 |
| 2023-05-25 | 38.32 | $5.06 | 4103 |
| 2023-05-24 | 38.54 | $5.20 | — |
| 2023-05-23 | 39.39 | $5.20 | 805 |
| 2023-05-22 | 40.28 | $5.15 | — |
| 2023-05-19 | 40.69 | $5.15 | 1749 |
| 2023-05-18 | 41.13 | $5.13 | 2900 |
| 2023-05-17 | 41.59 | $5.17 | 2900 |
| 2023-05-16 | 42.18 | $5.20 | — |
| 2023-05-15 | 42.96 | $5.20 | — |
| 2023-05-12 | 43.77 | $5.20 | 500 |
| 2023-05-11 | 44.63 | $5.10 | — |
| 2023-05-10 | 44.89 | $5.10 | — |
| 2023-05-09 | 45.17 | $5.10 | 235 |
| 2023-05-08 | 45.46 | $5.15 | 835 |
| 2023-05-05 | 45.90 | $5.13 | 4900 |
| 2023-05-04 | 46.36 | $4.94 | 1901 |
| 2023-05-03 | 45.37 | $4.99 | 2847 |
| 2023-05-02 | 44.41 | $5.03 | 1400 |
| 2023-05-01 | 43.43 | $5.22 | 1400 |
| 2023-04-28 | 42.83 | $5.21 | 9900 |
| 2023-04-27 | 42.11 | $5.20 | 2330 |
| 2023-04-26 | 41.40 | $5.28 | 100 |
| 2023-04-25 | 40.89 | $5.26 | 503 |
| 2023-04-24 | 40.19 | $5.28 | 5600 |
| 2023-04-21 | 39.56 | $5.36 | 16346 |
| 2023-04-20 | 39.11 | $5.50 | — |
| 2023-04-19 | 39.06 | $5.50 | 500 |
| 2023-04-18 | 39.01 | $5.53 | — |
| 2023-04-17 | 39.04 | $5.53 | — |
| 2023-04-14 | 39.09 | $5.53 | 1000 |
| 2023-04-13 | 39.13 | $5.58 | 2200 |
| 2023-04-12 | 39.32 | $5.53 | 2028 |
| 2023-04-11 | 39.20 | $5.49 | 500 |
| 2023-04-10 | 38.81 | $5.48 | 1802 |
| 2023-04-06 | 38.40 | $5.50 | 1300 |
| 2023-04-05 | 37.97 | $5.50 | 100 |
| 2023-04-04 | 37.61 | $5.65 | — |
| 2023-04-03 | 37.59 | $5.65 | 2500 |
| 2023-03-31 | 37.57 | $5.61 | 41109 |
| 2023-03-30 | 37.07 | $5.57 | — |
| 2023-03-29 | 36.31 | $5.57 | 149 |
| 2023-03-28 | 35.51 | $5.56 | 2700 |
| 2023-03-27 | 34.61 | $5.48 | — |
| 2023-03-24 | 33.20 | $5.48 | — |
| 2023-03-23 | 31.71 | $5.48 | 1432 |
| 2023-03-22 | 30.14 | $5.61 | 4241 |
| 2023-03-21 | 28.67 | $5.73 | 500 |
| 2023-03-20 | 27.32 | $5.76 | 900 |
| 2023-03-17 | 25.95 | $5.76 | 7300 |
| 2023-03-16 | 24.51 | $5.87 | 124 |
| 2023-03-15 | 23.24 | $5.95 | 237 |
| 2023-03-14 | 22.05 | $6.13 | 1100 |
| 2023-03-13 | 21.17 | $5.95 | 3400 |
| 2023-03-10 | 19.64 | $6.10 | 1400 |
| 2023-03-09 | 18.23 | $6.25 | 100 |
| 2023-03-08 | 17.23 | $6.25 | 800 |
| 2023-03-07 | 16.17 | $6.25 | 300 |
| 2023-03-06 | 15.05 | $6.32 | 1300 |
| 2023-03-03 | 14.05 | $6.50 | 1713 |
| 2023-03-02 | 13.05 | $6.42 | 1150 |
| 2023-03-01 | 12.00 | $6.42 | 12019 |
| 2023-02-28 | 10.90 | $6.70 | 32200 |
| 2023-02-27 | 10.55 | $6.68 | 604 |
| 2023-02-24 | 10.10 | $6.74 | 1500 |
| 2023-02-23 | 9.62 | $6.69 | 8417 |
| 2023-02-22 | 9.23 | $6.88 | 2800 |
| 2023-02-21 | 9.53 | $6.95 | 5026 |
| 2023-02-17 | 9.95 | $7.12 | 23200 |
| 2023-02-16 | 10.39 | $7.08 | 6800 |
| 2023-02-15 | 10.87 | $6.97 | 120 |
| 2023-02-14 | 10.95 | $6.96 | 1100 |
| 2023-02-13 | 11.03 | $7.03 | 526 |
| 2023-02-10 | 11.35 | $7.00 | 3200 |
| 2023-02-09 | 11.58 | $6.97 | 4800 |
| 2023-02-08 | 11.94 | $7.07 | 1800 |
| 2023-02-07 | 12.52 | $7.05 | 6900 |
| 2023-02-06 | 13.13 | $7.06 | 6911 |
| 2023-02-03 | 13.53 | $7.20 | 720 |
| 2023-02-02 | 14.17 | $7.25 | 1325 |
| 2023-02-01 | 14.03 | $7.25 | 1543 |
| 2023-01-31 | 13.89 | $7.14 | 85518 |
| 2023-01-30 | 14.01 | $7.06 | 6430 |
| 2023-01-27 | 14.37 | $7.19 | 2013 |
| 2023-01-26 | 14.39 | $7.14 | 9900 |
| 2023-01-25 | 14.53 | $7.08 | 3046 |
| 2023-01-24 | 14.91 | $6.99 | 1320 |
| 2023-01-23 | 15.47 | $7.01 | 5700 |
| 2023-01-20 | 16.10 | $7.01 | 2710 |
| 2023-01-19 | 16.62 | $7.05 | 500 |
| 2023-01-18 | 16.99 | $7.23 | 1412 |
| 2023-01-17 | 16.70 | $7.23 | 2523 |
| 2023-01-13 | 16.40 | $7.17 | 1500 |
| 2023-01-12 | 16.33 | $7.17 | 3300 |
| 2023-01-11 | 16.27 | $7.12 | 4200 |
| 2023-01-10 | 16.32 | $7.01 | 4300 |
| 2023-01-09 | 16.68 | $6.94 | 2801 |
| 2023-01-06 | 17.24 | $6.79 | 1010 |
| 2023-01-05 | 18.01 | $6.74 | 3200 |
| 2023-01-04 | 18.81 | $6.94 | 3800 |
| 2023-01-03 | 19.61 | $6.65 | 799 |
| 2022-12-30 | 19.85 | $6.65 | 3900 |
| 2022-12-29 | 20.11 | $6.65 | 4302 |
| 2022-12-28 | 20.37 | $6.52 | 794 |
| 2022-12-27 | 20.65 | $6.42 | 496 |
| 2022-12-23 | 20.00 | $6.58 | 7710 |
| 2022-12-22 | 19.68 | $6.53 | 700 |
| 2022-12-21 | 19.08 | $6.63 | 500 |
| 2022-12-20 | 18.70 | $6.51 | 4804 |
| 2022-12-19 | 18.03 | $6.59 | 5110 |
| 2022-12-16 | 17.54 | $6.72 | 2408 |
| 2022-12-15 | 17.34 | $6.88 | 595 |
| 2022-12-14 | 17.26 | $6.83 | 99 |
| 2022-12-13 | 17.37 | $6.83 | — |
| 2022-12-12 | 17.48 | $6.77 | 3349 |
| 2022-12-09 | 17.38 | $6.88 | — |
| 2022-12-08 | 17.77 | $6.82 | 500 |
| 2022-12-07 | 17.96 | $6.81 | 198 |
| 2022-12-06 | 18.12 | $6.82 | 502 |
| 2022-12-05 | 18.32 | $6.79 | 4063 |
| 2022-12-02 | 18.52 | $6.89 | 991 |
| 2022-12-01 | 18.91 | $6.92 | 701 |
| 2022-11-30 | 19.47 | $6.89 | 22010 |
| 2022-11-29 | 19.79 | $6.83 | 500 |
| 2022-11-28 | 19.97 | $6.88 | 4955 |
| 2022-11-25 | 20.27 | $7.03 | 297 |
| 2022-11-23 | 20.93 | $6.91 | 1815 |
| 2022-11-22 | 21.34 | $6.90 | 3171 |
| 2022-11-21 | 21.77 | $6.84 | 1001 |
| 2022-11-18 | 21.93 | $6.91 | 34987 |
| 2022-11-17 | 22.15 | $6.90 | 2210 |
| 2022-11-16 | 22.39 | $7.00 | 222 |
| 2022-11-15 | 22.90 | $7.16 | — |
| 2022-11-14 | 23.77 | $7.16 | — |
| 2022-11-11 | 24.69 | $7.10 | 102 |
| 2022-11-10 | 25.51 | $6.94 | 99 |
| 2022-11-09 | 25.98 | $6.88 | 595 |
| 2022-11-08 | 26.32 | $6.93 | 99 |
| 2022-11-07 | 26.76 | $6.93 | 99 |
| 2022-11-04 | 27.22 | $6.87 | 121 |
| 2022-11-03 | 27.57 | $6.83 | 233 |
| 2022-11-02 | 27.84 | $7.09 | 99 |
| 2022-11-01 | 28.58 | $7.03 | 297 |
| 2022-10-31 | 29.23 | $7.08 | 423 |
| 2022-10-28 | 29.99 | $7.10 | 200 |
| 2022-10-27 | 30.80 | $7.27 | 10104 |
| 2022-10-26 | 31.89 | $7.16 | 3926 |
| 2022-10-25 | 32.82 | $6.89 | 99 |
| 2022-10-24 | 33.21 | $6.83 | 100 |
| 2022-10-21 | 33.47 | $6.82 | 220 |
| 2022-10-20 | 33.73 | $6.73 | 3600 |
| 2022-10-19 | 34.11 | $6.67 | 5605 |
| 2022-10-18 | 34.39 | $6.90 | 200 |
| 2022-10-17 | 34.95 | $6.96 | 1591 |
| 2022-10-14 | 35.60 | $6.70 | 496 |
| 2022-10-13 | 35.98 | $6.87 | 1142 |
| 2022-10-12 | 36.58 | $6.63 | 99 |
| 2022-10-11 | 36.72 | $6.57 | 694 |
| 2022-10-10 | 36.75 | $6.10 | 1190 |
| 2022-10-07 | 35.67 | $6.66 | 198 |
| 2022-10-06 | 35.01 | $6.74 | 2478 |
| 2022-10-05 | 34.40 | $6.84 | 3100 |
| 2022-10-04 | 33.85 | $7.24 | 100 |
| 2022-10-03 | 33.75 | $7.12 | 2279 |
| 2022-09-30 | 33.29 | $6.87 | 1633 |
| 2022-09-29 | 32.13 | $6.79 | 16400 |
| 2022-09-28 | 30.82 | $6.94 | 396 |
| 2022-09-27 | 29.44 | $6.93 | 15334 |
| 2022-09-26 | 28.10 | $7.12 | 13577 |
| 2022-09-23 | 26.86 | $7.11 | 1288 |
| 2022-09-22 | 25.56 | $7.43 | 921 |
| 2022-09-21 | 24.49 | $7.97 | 7086 |
| 2022-09-20 | 24.09 | $7.90 | 625 |
| 2022-09-19 | 23.46 | $8.02 | 2279 |
| 2022-09-16 | 22.92 | $8.04 | 595 |
| 2022-09-15 | 22.44 | $7.97 | 400 |
| 2022-09-14 | 21.72 | $8.07 | 1387 |
| 2022-09-13 | 21.10 | $8.17 | 1993 |
| 2022-09-12 | 20.60 | $8.50 | 225 |
| 2022-09-09 | 20.62 | $8.34 | — |
| 2022-09-08 | 20.17 | $8.26 | 224 |
| 2022-09-07 | 19.45 | $8.23 | 211 |
| 2022-09-06 | 18.60 | $8.17 | 500 |
| 2022-09-02 | 17.52 | $8.58 | — |
| 2022-09-01 | 17.02 | $8.58 | 347 |
| 2022-08-31 | 16.50 | $8.58 | 223 |
| 2022-08-30 | 15.95 | $8.50 | 112 |
| 2022-08-29 | 15.14 | $8.64 | 694 |
| 2022-08-26 | 14.49 | $8.60 | 3924 |
| 2022-08-25 | 13.81 | $8.85 | 100 |
| 2022-08-24 | 13.51 | $8.83 | 161 |
| 2022-08-23 | 13.14 | $8.83 | 130 |
| 2022-08-22 | 12.75 | $8.75 | 496 |
| 2022-08-19 | 12.27 | $9.33 | 114 |
| 2022-08-18 | 12.86 | $9.33 | 99 |
| 2022-08-17 | 13.48 | $9.33 | 99 |
| 2022-08-16 | 14.13 | $9.25 | 396 |
| 2022-08-15 | 14.64 | $9.89 | 99 |
| 2022-08-12 | 13.99 | $9.80 | 198 |
| 2022-08-11 | 13.49 | $9.32 | 1009 |
| 2022-08-10 | 14.17 | $9.35 | 1487 |
| 2022-08-09 | 14.89 | $9.13 | 102 |
| 2022-08-08 | 14.95 | $9.14 | 1700 |
| 2022-08-05 | 15.01 | $9.04 | 99 |
| 2022-08-04 | 15.40 | $9.04 | 99 |
| 2022-08-03 | 15.80 | $9.04 | 99 |
| 2022-08-02 | 16.22 | $9.00 | 99 |
| 2022-08-01 | 16.54 | $9.04 | 446 |
| 2022-07-29 | 16.98 | $9.04 | 619 |
| 2022-07-28 | 17.44 | $9.04 | 706 |
| 2022-07-27 | 17.92 | $9.04 | 793 |
| 2022-07-26 | 18.43 | $8.96 | 1400 |
| 2022-07-25 | 18.95 | $8.99 | 396 |
| 2022-07-22 | 19.39 | $8.98 | 201 |
| 2022-07-21 | 19.83 | $8.82 | — |
| 2022-07-20 | 19.92 | $8.82 | — |
| 2022-07-19 | 20.01 | $8.82 | — |
| 2022-07-18 | 20.10 | $8.74 | 2007 |
| 2022-07-15 | 20.03 | $8.66 | 615 |
| 2022-07-14 | 19.77 | $8.47 | 100 |
| 2022-07-13 | 19.05 | $8.64 | 200 |
| 2022-07-12 | 18.35 | $8.73 | — |
| 2022-07-11 | 17.88 | $8.65 | 102 |
| 2022-07-08 | 17.20 | $8.87 | — |
| 2022-07-07 | 16.76 | $8.87 | — |
| 2022-07-06 | 16.31 | $8.65 | 297 |
| 2022-07-05 | 15.61 | $8.75 | 1735 |
| 2022-07-01 | 14.99 | $9.25 | — |
| 2022-06-30 | 15.03 | $9.17 | 115 |
| 2022-06-29 | 14.90 | $9.38 | — |
| 2022-06-28 | 15.09 | $9.30 | 600 |
| 2022-06-27 | 15.13 | $9.34 | 8400 |
| 2022-06-24 | 15.22 | $9.20 | — |
| 2022-06-23 | 15.05 | $9.12 | 302 |
| 2022-06-22 | 14.70 | $9.58 | — |
| 2022-06-21 | 15.02 | $9.49 | 1288 |
| 2022-06-17 | 15.17 | $9.24 | 42217 |
| 2022-06-16 | 14.79 | $9.16 | 297 |
| 2022-06-15 | 14.21 | $9.60 | 1600 |
| 2022-06-14 | 13.88 | $9.50 | 700 |
| 2022-06-13 | 13.31 | $9.52 | 2874 |
| 2022-06-10 | 12.84 | $10.52 | — |
| 2022-06-09 | 12.59 | $10.52 | — |
| 2022-06-08 | 12.33 | $10.43 | 5200 |
| 2022-06-07 | 12.23 | $10.40 | 2783 |
| 2022-06-06 | 12.20 | $10.35 | 1028 |
| 2022-06-03 | 12.20 | $10.49 | — |
| 2022-06-02 | 11.81 | $10.40 | 200 |
| 2022-06-01 | 11.56 | $10.39 | 140 |
| 2022-05-31 | 11.32 | $10.27 | 13988 |
| 2022-05-27 | 11.29 | $10.07 | — |
| 2022-05-26 | 11.66 | $10.07 | — |
| 2022-05-25 | 12.05 | $9.98 | 2400 |
| 2022-05-24 | 12.60 | $9.89 | 1241 |
| 2022-05-23 | 13.21 | $9.84 | — |
| 2022-05-20 | 13.67 | $9.84 | — |
| 2022-05-19 | 14.16 | $9.75 | 545 |
| 2022-05-18 | 14.49 | $9.65 | 4802 |
| 2022-05-17 | 14.82 | $9.66 | 1408 |
| 2022-05-16 | 15.02 | $9.60 | 297 |
| 2022-05-13 | 15.12 | $9.12 | — |
| 2022-05-12 | 14.19 | $9.05 | 793 |
| 2022-05-11 | 13.05 | $9.61 | — |
| 2022-05-10 | 12.62 | $9.61 | — |
| 2022-05-09 | 12.16 | $9.52 | 100 |
| 2022-05-06 | 11.46 | $9.53 | 1586 |
| 2022-05-05 | 10.73 | $9.68 | 10029 |
| 2022-05-04 | 10.17 | $9.94 | 6937 |
| 2022-05-03 | 10.00 | $9.77 | 11605 |
| 2022-05-02 | 9.56 | $10.12 | 100 |
| 2022-04-29 | 9.84 | $10.26 | 2973 |
| 2022-04-28 | 10.28 | $10.21 | 313 |
| 2022-04-27 | 10.42 | $10.61 | — |
| 2022-04-26 | 10.40 | $10.61 | — |
| 2022-04-25 | 10.37 | $10.61 | — |
| 2022-04-22 | 10.34 | $10.51 | 793 |
| 2022-04-21 | 10.52 | $10.88 | 1288 |
| 2022-04-20 | 9.66 | $10.96 | 1788 |
| 2022-04-19 | 8.75 | $10.71 | 412 |
| 2022-04-18 | 8.38 | $10.62 | 28030 |
| 2022-04-14 | 8.20 | $10.74 | 892 |
| 2022-04-13 | 8.01 | $10.52 | 1487 |
| 2022-04-12 | 8.32 | $10.57 | — |
| 2022-04-11 | 8.48 | $10.47 | 600 |
| 2022-04-08 | 8.80 | $10.58 | 3700 |
| 2022-04-07 | 8.83 | $10.45 | 297 |
| 2022-04-06 | 9.19 | $10.60 | — |
| 2022-04-05 | 9.15 | $10.50 | 201 |
| 2022-04-04 | 9.32 | $10.46 | 396 |
| 2022-04-01 | 9.53 | $10.45 | 602 |
| 2022-03-31 | 9.87 | $10.53 | 297 |
| 2022-03-30 | 9.91 | $10.59 | 427 |
| 2022-03-29 | 9.80 | $10.60 | — |
| 2022-03-28 | 9.65 | $10.50 | 99 |
| 2022-03-25 | 9.70 | $10.57 | 302 |
| 2022-03-24 | 9.58 | $10.44 | 300 |
| 2022-03-23 | 9.58 | $10.59 | 5358 |
| 2022-03-22 | 9.22 | $10.65 | 707 |
| 2022-03-21 | 8.79 | $10.45 | 2874 |
| 2022-03-18 | 8.64 | $10.49 | 1221 |
| 2022-03-17 | 8.49 | $10.51 | 400 |
| 2022-03-16 | 8.33 | $10.28 | — |
| 2022-03-15 | 8.58 | $10.19 | 2081 |
| 2022-03-14 | 9.02 | $10.11 | 4266 |
| 2022-03-11 | 9.40 | $10.45 | 6838 |
| 2022-03-10 | 9.15 | $10.34 | 430 |
| 2022-03-09 | 9.04 | $10.31 | 3425 |
| 2022-03-08 | 9.02 | $10.24 | 100 |
| 2022-03-07 | 9.11 | $10.45 | 19852 |
| 2022-03-04 | 8.76 | $10.12 | 8002 |
| 2022-03-03 | 9.06 | $10.29 | — |
| 2022-03-02 | 8.90 | $10.29 | — |
| 2022-03-01 | 8.74 | $10.29 | — |
| 2022-02-28 | 8.57 | $10.29 | — |
| 2022-02-25 | 8.39 | $10.29 | — |
| 2022-02-24 | 8.20 | $10.20 | 13100 |
| 2022-02-23 | 8.12 | $10.24 | 7516 |
| 2022-02-22 | 7.75 | $10.35 | 13478 |
| 2022-02-18 | 7.15 | $10.26 | 201 |
| 2022-02-17 | 6.63 | $10.32 | 2000 |
| 2022-02-16 | 6.08 | $10.26 | 1189 |
| 2022-02-15 | 5.57 | $10.09 | 400 |
| 2022-02-14 | 5.25 | $9.94 | 200 |
| 2022-02-11 | 5.13 | $10.14 | 702 |
| 2022-02-10 | 4.66 | $10.09 | 1638 |
| 2022-02-09 | 4.25 | $9.89 | 1090 |
| 2022-02-08 | 4.08 | $9.92 | — |
| 2022-02-07 | 3.85 | $9.83 | 694 |
| 2022-02-04 | 3.73 | $9.58 | 1000 |
| 2022-02-03 | 3.92 | $9.59 | 506 |
| 2022-02-02 | 4.12 | $9.62 | 132 |
| 2022-02-01 | 4.30 | $9.67 | — |
| 2022-01-31 | 4.42 | $9.58 | 4832 |
| 2022-01-28 | 4.61 | $9.35 | 6145 |
| 2022-01-27 | 4.57 | $9.46 | 1706 |
| 2022-01-26 | 4.66 | $9.56 | 1090 |
| 2022-01-25 | 4.89 | $9.35 | — |
| 2022-01-24 | 4.82 | $9.27 | 300 |
| 2022-01-21 | 4.65 | $9.41 | 300 |
| 2022-01-20 | 4.62 | $9.57 | 2602 |
| 2022-01-19 | 4.75 | $9.66 | 222 |
| 2022-01-18 | 4.97 | $9.57 | 6005 |
| 2022-01-14 | 5.09 | $9.51 | 1600 |
| 2022-01-13 | 5.20 | $9.63 | 1822 |
| 2022-01-12 | 5.43 | $9.56 | 198 |
| 2022-01-11 | 5.58 | $9.58 | 1000 |
| 2022-01-10 | 5.76 | $9.48 | 7006 |
| 2022-01-07 | 5.89 | $9.49 | 1102 |
| 2022-01-06 | 6.03 | $9.35 | 1090 |
| 2022-01-05 | 6.07 | $9.43 | 2283 |
| 2022-01-04 | 6.14 | $9.50 | 6512 |
| 2022-01-03 | 6.22 | $8.73 | 396 |
| 2021-12-31 | 6.17 | $9.47 | 5735 |
| 2021-12-30 | 6.37 | $9.43 | 7203 |
| 2021-12-29 | 6.46 | $9.35 | 8515 |
| 2021-12-28 | 6.61 | $8.62 | 550 |
| 2021-12-27 | 6.67 | $9.10 | 300 |
| 2021-12-23 | 7.00 | $9.00 | 100 |
| 2021-12-22 | 7.24 | $8.90 | 415 |
| 2021-12-21 | 7.43 | $8.90 | 506 |
| 2021-12-20 | 7.64 | $8.62 | 1505 |
| 2021-12-17 | 7.66 | $8.77 | 1306 |
| 2021-12-16 | 7.70 | $8.68 | 606 |
| 2021-12-15 | 7.71 | $8.53 | 584 |
| 2021-12-14 | 7.62 | $8.58 | 330 |
| 2021-12-13 | 7.54 | $8.70 | 13632 |
| 2021-12-10 | 7.48 | $8.76 | 6157 |
| 2021-12-09 | 7.46 | $10.57 | 4065 |
| 2021-12-08 | 7.38 | $8.91 | 265 |
| 2021-12-07 | 7.36 | $8.90 | 6061 |
| 2021-12-06 | 7.33 | $8.86 | 5575 |
| 2021-12-03 | 7.24 | $8.63 | 1464 |
| 2021-12-02 | 7.10 | $8.74 | 1181 |
| 2021-12-01 | 7.03 | $8.83 | 11130 |
| 2021-11-30 | 6.95 | $8.70 | 16024 |
| 2021-11-29 | 6.86 | $9.06 | 3690 |
| 2021-11-26 | 6.90 | $9.06 | 4376 |
| 2021-11-24 | 6.96 | $11.04 | 2496 |
| 2021-11-23 | 6.76 | $9.31 | 1002 |
| 2021-11-22 | 6.89 | $9.21 | 880 |
| 2021-11-19 | 6.97 | $9.31 | 1300 |
| 2021-11-18 | 7.12 | $11.09 | 1712 |
| 2021-11-17 | 6.81 | $9.35 | 7932 |
| 2021-11-16 | 6.96 | $11.26 | 1320 |
| 2021-11-15 | 6.19 | $9.50 | 1404 |
| 2021-11-12 | 6.43 | $9.46 | 1000 |
| 2021-11-11 | 6.63 | $9.42 | 1650 |
| 2021-11-10 | 6.81 | $9.53 | 4559 |
| 2021-11-09 | 7.09 | $9.69 | 4550 |
| 2021-11-08 | 7.41 | $9.57 | 1741 |
| 2021-11-05 | 7.74 | $9.71 | 3520 |
| 2021-11-04 | 8.11 | $9.62 | 1850 |
| 2021-11-03 | 8.51 | $9.51 | 2325 |
| 2021-11-02 | 8.87 | $9.41 | 1803 |
| 2021-11-01 | 9.23 | $9.47 | 2146 |
| 2021-10-29 | 9.61 | $9.48 | 731 |
| 2021-10-28 | 10.04 | $9.56 | 1300 |
| 2021-10-27 | 10.51 | $9.56 | 14562 |
| 2021-10-26 | 11.03 | $9.58 | 1032 |
| 2021-10-25 | 11.59 | $9.58 | 20201 |
| 2021-10-22 | 12.17 | $11.37 | 928 |
| 2021-10-21 | 11.91 | $9.59 | 2564 |
| 2021-10-20 | 12.47 | $11.18 | — |
| 2021-10-19 | 12.00 | $11.18 | — |
| 2021-10-18 | 11.50 | $9.43 | 8625 |
| 2021-10-15 | 11.99 | $9.45 | 1193 |
| 2021-10-14 | 12.44 | $9.54 | 253 |
| 2021-10-13 | 12.85 | $9.50 | 220 |
| 2021-10-12 | 13.30 | $9.43 | 669 |
| 2021-10-11 | 13.83 | $8.38 | 480 |
| 2021-10-08 | 14.04 | $9.36 | 169 |
| 2021-10-07 | 14.64 | $9.28 | 5950 |
| 2021-10-06 | 15.30 | $9.11 | 1626 |
| 2021-10-05 | 16.07 | $9.10 | 2117 |
| 2021-10-04 | 16.88 | $10.71 | — |
| 2021-10-01 | 16.49 | $9.03 | 25620 |
| 2021-09-30 | 17.29 | $9.03 | 6150 |
| 2021-09-29 | 18.14 | $8.97 | 6480 |
| 2021-09-28 | 19.08 | $8.91 | 24975 |
| 2021-09-27 | 20.06 | $9.32 | 13208 |
| 2021-09-24 | 20.76 | $11.05 | — |
| 2021-09-23 | 19.49 | $9.32 | 2920 |
| 2021-09-22 | 19.64 | $9.16 | 1730 |
| 2021-09-21 | 19.95 | $9.00 | 2050 |
| 2021-09-20 | 20.47 | $8.87 | 4091 |
| 2021-09-17 | 21.22 | $9.10 | 42034 |
| 2021-09-16 | 21.51 | $9.09 | 192 |
| 2021-09-15 | 21.79 | $9.07 | 1076 |
| 2021-09-14 | 22.10 | $9.03 | 1120 |
| 2021-09-13 | 22.43 | $9.02 | 4419 |
| 2021-09-10 | 22.84 | $8.96 | 2173 |
| 2021-09-09 | 23.32 | $9.12 | 2000 |
| 2021-09-08 | 23.63 | $9.02 | 2800 |
| 2021-09-07 | 24.05 | $8.98 | 7145 |
| 2021-09-03 | 24.46 | $9.18 | 3020 |
| 2021-09-02 | 24.61 | $9.17 | 1005 |
| 2021-09-01 | 24.77 | $9.18 | 7026 |
| 2021-08-31 | 24.93 | $9.20 | 3088 |
| 2021-08-30 | 25.12 | $9.14 | 1501 |
| 2021-08-27 | 25.37 | $9.27 | 1500 |
| 2021-08-26 | 25.64 | $9.17 | 845 |
| 2021-08-25 | 25.98 | $9.26 | 3110 |
| 2021-08-24 | 26.32 | $9.22 | 4776 |
| 2021-08-23 | 26.71 | $9.15 | 4131 |
| 2021-08-20 | 27.16 | $9.01 | 4365 |
| 2021-08-19 | 27.72 | $8.94 | 6100 |
| 2021-08-18 | 28.29 | $9.25 | 901 |
| 2021-08-17 | 28.63 | $9.20 | 3902 |
| 2021-08-16 | 29.01 | $9.33 | 830 |
| 2021-08-13 | 29.29 | $9.46 | 400 |
| 2021-08-12 | 29.48 | $9.43 | 1291 |
| 2021-08-11 | 29.70 | $9.44 | 5100 |
| 2021-08-10 | 29.93 | $9.32 | 11107 |
| 2021-08-09 | 30.21 | $9.30 | 4600 |
| 2021-08-06 | 30.54 | $9.25 | 1445 |
| 2021-08-05 | 30.90 | $9.27 | 1585 |
| 2021-08-04 | 31.27 | $9.22 | 880 |
| 2021-08-03 | 31.69 | $9.25 | 3165 |
| 2021-08-02 | 32.11 | $11.22 | — |
| 2021-07-30 | 31.41 | $9.46 | 2510 |
| 2021-07-29 | 31.18 | $9.38 | 3305 |
| 2021-07-28 | 30.94 | $9.42 | 1399 |
| 2021-07-27 | 30.69 | $9.37 | 300 |
| 2021-07-26 | 30.43 | $11.11 | — |
| 2021-07-23 | 28.97 | $9.37 | 3002 |
| 2021-07-22 | 27.84 | $9.26 | 2412 |
| 2021-07-21 | 26.66 | $9.45 | 11700 |
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