Is ARYA Sciences Acquisition Corp IV (ARYD) a Buy, Sell, or Hold?
Enter your email address below for free access to our ARYA Sciences Acquisition Corp IV (ARYD) research center and poll results.
NASDAQ : ARYD
ARYA Sciences Acquisition Corp IV — Technical Indicators
$6.64 USD
-$2.46 (-27.03%)
- Volume
- 90.4K
- Average Volume
- 27.04K
- Market Capitalization
- $50.04M
- P/E Ratio
- -30.18
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.57
- Year Low
- $4.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
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
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.48
2024-08-22
Close Price
$5.20
Vol: 60458
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.48
Average
10.29
Maximum
11.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-08-22 | 6.48 | $5.20 | 60458 |
| 2024-08-21 | 6.76 | $5.37 | 41188 |
| 2024-08-20 | 7.05 | $5.80 | 50358 |
| 2024-08-19 | 7.33 | $5.58 | 40307 |
| 2024-08-16 | 7.63 | $5.42 | 84464 |
| 2024-08-15 | 7.94 | $5.30 | 77975 |
| 2024-08-14 | 8.25 | $5.12 | 31697 |
| 2024-08-13 | 8.57 | $5.86 | 47604 |
| 2024-08-12 | 8.86 | $5.60 | 24909 |
| 2024-08-09 | 9.16 | $5.80 | 23774 |
| 2024-08-08 | 9.44 | $5.43 | 136834 |
| 2024-08-07 | 9.75 | $4.90 | 26780 |
| 2024-08-06 | 10.08 | $4.94 | 37627 |
| 2024-08-05 | 10.41 | $5.90 | 80117 |
| 2024-08-02 | 10.69 | $8.17 | 272099 |
| 2024-08-01 | 10.85 | $9.05 | 127632 |
| 2024-07-31 | 10.97 | $6.64 | 94462 |
| 2024-07-30 | 11.21 | $8.96 | 23191 |
| 2024-07-29 | 11.34 | $9.88 | 3325 |
| 2024-07-26 | 11.42 | $10.77 | 1712 |
| 2024-07-25 | 11.45 | $10.68 | 2609 |
| 2024-07-24 | 11.48 | $11.10 | 6640 |
| 2024-07-23 | 11.50 | $11.57 | 84324 |
| 2024-07-22 | 11.49 | $11.54 | 48560 |
| 2024-07-19 | 11.49 | $11.55 | 150126 |
| 2024-07-18 | 11.48 | $11.57 | 218581 |
| 2024-07-17 | 11.47 | $11.57 | 68300 |
| 2024-07-16 | 11.46 | $11.56 | 9355 |
| 2024-07-15 | 11.46 | $11.56 | 50709 |
| 2024-07-10 | 11.45 | $11.52 | 1466 |
| 2024-07-05 | 11.44 | $11.52 | 5731 |
| 2024-07-03 | 11.43 | $11.52 | 10005 |
| 2024-07-02 | 11.43 | $11.50 | 56708 |
| 2024-06-25 | 11.42 | $11.47 | 50473 |
| 2024-06-20 | 11.41 | $11.46 | 60015 |
| 2024-06-18 | 11.41 | $11.50 | 1251 |
| 2024-06-14 | 11.40 | $11.45 | 1584 |
| 2024-06-12 | 11.39 | $11.45 | 100837 |
| 2024-06-10 | 11.39 | $11.45 | 400 |
| 2024-06-06 | 11.38 | $11.43 | 4883 |
| 2024-06-05 | 11.38 | $11.40 | 252 |
| 2024-06-04 | 11.37 | $11.43 | 209 |
| 2024-05-30 | 11.36 | $11.42 | 104 |
| 2024-05-29 | 11.36 | $11.44 | 686 |
| 2024-05-28 | 11.35 | $11.43 | 8410 |
| 2024-05-22 | 11.34 | $11.37 | 119 |
| 2024-05-21 | 11.34 | $11.40 | 105 |
| 2024-05-20 | 11.34 | $11.42 | 208 |
| 2024-05-17 | 11.33 | $11.40 | 2876 |
| 2024-05-15 | 11.32 | $11.37 | 38306 |
| 2024-05-13 | 11.31 | $11.37 | 250 |
| 2024-05-09 | 11.31 | $11.35 | 25431 |
| 2024-05-08 | 11.30 | $11.37 | 319 |
| 2024-05-01 | 11.30 | $11.35 | 388 |
| 2024-04-25 | 11.29 | $11.33 | 15615 |
| 2024-04-24 | 11.29 | $11.35 | 1542 |
| 2024-04-23 | 11.28 | $11.35 | 273 |
| 2024-04-16 | 11.27 | $11.31 | 4835 |
| 2024-04-15 | 11.27 | $11.35 | 5556 |
| 2024-04-12 | 11.27 | $11.30 | 187 |
| 2024-04-11 | 11.26 | $11.29 | 6038 |
| 2024-04-10 | 11.26 | $11.30 | 42324 |
| 2024-04-09 | 11.26 | $11.30 | 5018 |
| 2024-04-08 | 11.25 | $11.32 | 56491 |
| 2024-04-05 | 11.25 | $11.28 | 75002 |
| 2024-04-04 | 11.25 | $11.30 | 50639 |
| 2024-04-03 | 11.24 | $11.29 | 6948 |
| 2024-03-28 | 11.24 | $11.23 | 410 |
| 2024-03-26 | 11.24 | $11.26 | 3 |
| 2024-03-25 | 11.23 | $11.26 | 15572 |
| 2024-03-22 | 11.23 | $11.23 | 171437 |
| 2024-03-21 | 11.23 | $11.24 | 44810 |
| 2024-03-20 | 11.22 | $11.26 | 2499 |
| 2024-03-19 | 11.22 | $11.27 | 188 |
| 2024-03-18 | 11.22 | $11.23 | 116 |
| 2024-03-15 | 11.22 | $11.23 | 4111 |
| 2024-03-14 | 11.22 | $11.24 | 1072 |
| 2024-03-13 | 11.22 | $11.23 | 121 |
| 2024-03-12 | 11.21 | $11.25 | 151 |
| 2024-03-11 | 11.21 | $11.23 | 1 |
| 2024-03-08 | 11.20 | $11.23 | 3405 |
| 2024-03-07 | 11.20 | $11.24 | 2503 |
| 2024-03-06 | 11.19 | $11.24 | 302 |
| 2024-03-05 | 11.19 | $11.23 | 84259 |
| 2024-03-04 | 11.18 | $11.22 | 3266 |
| 2024-03-01 | 11.17 | $11.20 | 5174 |
| 2024-02-29 | 11.16 | $11.24 | 117686 |
| 2024-02-28 | 11.15 | $11.19 | 9264 |
| 2024-02-27 | 11.15 | $11.19 | 1856 |
| 2024-02-26 | 11.14 | $11.18 | 100 |
| 2024-02-23 | 11.13 | $11.18 | 61416 |
| 2024-02-22 | 11.12 | $11.18 | 68747 |
| 2024-02-21 | 11.11 | $11.20 | 154671 |
| 2024-02-20 | 11.10 | $11.22 | 3503 |
| 2024-02-16 | 11.09 | $11.23 | 33729 |
| 2024-02-15 | 11.08 | $11.24 | 27001 |
| 2024-02-14 | 11.07 | $11.24 | 960028 |
| 2024-02-13 | 11.06 | $11.14 | 1112 |
| 2024-02-12 | 11.05 | $11.14 | 684 |
| 2024-02-09 | 11.04 | $11.14 | 200503 |
| 2024-02-08 | 11.04 | $11.14 | 146 |
| 2024-02-07 | 11.03 | $11.11 | 137451 |
| 2024-02-06 | 11.02 | $11.11 | 11191 |
| 2024-02-05 | 11.02 | $11.10 | 132136 |
| 2024-02-02 | 11.01 | $11.10 | 13774 |
| 2024-02-01 | 11.00 | $11.02 | — |
| 2024-01-31 | 11.00 | $11.02 | 300 |
| 2024-01-30 | 11.00 | $11.02 | 100101 |
| 2024-01-29 | 10.99 | $11.02 | 300 |
| 2024-01-26 | 10.98 | $11.02 | — |
| 2024-01-25 | 10.98 | $11.02 | — |
| 2024-01-24 | 10.97 | $11.02 | — |
| 2024-01-23 | 10.97 | $11.02 | — |
| 2024-01-22 | 10.96 | $11.02 | 245 |
| 2024-01-19 | 10.96 | $11.00 | — |
| 2024-01-18 | 10.96 | $11.00 | 531 |
| 2024-01-17 | 10.95 | $11.00 | 14547 |
| 2024-01-16 | 10.95 | $11.00 | 1037 |
| 2024-01-12 | 10.94 | $11.00 | — |
| 2024-01-11 | 10.93 | $11.00 | — |
| 2024-01-10 | 10.93 | $11.00 | 183 |
| 2024-01-09 | 10.92 | $11.00 | 2787 |
| 2024-01-08 | 10.92 | $10.97 | — |
| 2024-01-05 | 10.92 | $10.97 | — |
| 2024-01-04 | 10.91 | $10.97 | 6690 |
| 2024-01-03 | 10.91 | $10.93 | — |
| 2024-01-02 | 10.91 | $10.93 | 300 |
| 2023-12-29 | 10.91 | $10.90 | 32306 |
| 2023-12-28 | 10.90 | $10.91 | — |
| 2023-12-27 | 10.90 | $10.91 | — |
| 2023-12-26 | 10.90 | $10.91 | 2160 |
| 2023-12-22 | 10.90 | $10.92 | 1033 |
| 2023-12-21 | 10.90 | $10.92 | 1211 |
| 2023-12-20 | 10.89 | $10.94 | — |
| 2023-12-19 | 10.89 | $10.94 | 169326 |
| 2023-12-18 | 10.89 | $10.89 | — |
| 2023-12-15 | 10.88 | $10.89 | — |
| 2023-12-14 | 10.88 | $10.89 | — |
| 2023-12-13 | 10.88 | $10.89 | 100 |
| 2023-12-12 | 10.88 | $10.86 | 116 |
| 2023-12-11 | 10.88 | $10.91 | — |
| 2023-12-08 | 10.88 | $10.91 | — |
| 2023-12-07 | 10.88 | $10.91 | 461 |
| 2023-12-06 | 10.88 | $10.91 | — |
| 2023-12-05 | 10.88 | $10.91 | 1179 |
| 2023-12-04 | 10.87 | $10.89 | — |
| 2023-12-01 | 10.87 | $10.89 | — |
| 2023-11-30 | 10.87 | $10.89 | — |
| 2023-11-29 | 10.87 | $10.89 | 1336 |
| 2023-11-28 | 10.86 | $10.88 | 246 |
| 2023-11-27 | 10.86 | $10.86 | 100 |
| 2023-11-24 | 10.86 | $10.86 | — |
| 2023-11-22 | 10.86 | $10.86 | — |
| 2023-11-21 | 10.86 | $10.86 | — |
| 2023-11-20 | 10.86 | $10.86 | — |
| 2023-11-17 | 10.86 | $10.86 | 3001 |
| 2023-11-16 | 10.86 | $10.86 | 3523 |
| 2023-11-15 | 10.86 | $10.89 | — |
| 2023-11-14 | 10.86 | $10.89 | — |
| 2023-11-13 | 10.86 | $10.89 | — |
| 2023-11-10 | 10.85 | $10.89 | 1100 |
| 2023-11-09 | 10.85 | $10.86 | — |
| 2023-11-08 | 10.85 | $10.86 | 2370 |
| 2023-11-07 | 10.85 | $10.86 | 300 |
| 2023-11-06 | 10.85 | $10.86 | — |
| 2023-11-03 | 10.85 | $10.86 | 100 |
| 2023-11-02 | 10.85 | $10.85 | 172 |
| 2023-11-01 | 10.85 | $10.87 | 2569 |
| 2023-10-31 | 10.85 | $10.81 | 80101 |
| 2023-10-30 | 10.85 | $10.85 | 101 |
| 2023-10-27 | 10.85 | $10.85 | 225 |
| 2023-10-26 | 10.85 | $10.85 | — |
| 2023-10-25 | 10.85 | $10.85 | — |
| 2023-10-24 | 10.84 | $10.85 | — |
| 2023-10-23 | 10.84 | $10.85 | — |
| 2023-10-20 | 10.84 | $10.85 | — |
| 2023-10-19 | 10.84 | $10.85 | 255 |
| 2023-10-18 | 10.83 | $10.85 | 105 |
| 2023-10-17 | 10.83 | $10.85 | — |
| 2023-10-16 | 10.83 | $10.85 | — |
| 2023-10-13 | 10.83 | $10.85 | — |
| 2023-10-12 | 10.83 | $10.85 | — |
| 2023-10-11 | 10.82 | $10.85 | — |
| 2023-10-10 | 10.82 | $10.85 | 552 |
| 2023-10-09 | 10.82 | $10.85 | 211 |
| 2023-10-06 | 10.82 | $10.88 | 947 |
| 2023-10-05 | 10.81 | $10.85 | 69458 |
| 2023-10-04 | 10.81 | $10.86 | 151244 |
| 2023-10-03 | 10.81 | $10.85 | 54207 |
| 2023-10-02 | 10.80 | $10.83 | 103 |
| 2023-09-29 | 10.80 | $10.82 | 87177 |
| 2023-09-28 | 10.79 | $10.80 | — |
| 2023-09-27 | 10.79 | $10.80 | — |
| 2023-09-26 | 10.78 | $10.80 | — |
| 2023-09-25 | 10.78 | $10.80 | — |
| 2023-09-22 | 10.77 | $10.80 | — |
| 2023-09-21 | 10.77 | $10.80 | 4000 |
| 2023-09-20 | 10.77 | $10.80 | 100 |
| 2023-09-19 | 10.76 | $10.80 | 100 |
| 2023-09-18 | 10.75 | $10.80 | 149 |
| 2023-09-15 | 10.75 | $10.81 | 394 |
| 2023-09-14 | 10.74 | $10.80 | 100 |
| 2023-09-13 | 10.73 | $10.80 | — |
| 2023-09-12 | 10.73 | $10.80 | — |
| 2023-09-11 | 10.72 | $10.80 | — |
| 2023-09-08 | 10.71 | $10.80 | — |
| 2023-09-07 | 10.71 | $10.80 | — |
| 2023-09-06 | 10.70 | $10.80 | 1456 |
| 2023-09-05 | 10.69 | $10.76 | — |
| 2023-09-01 | 10.69 | $10.76 | 2748 |
| 2023-08-31 | 10.69 | $10.72 | — |
| 2023-08-30 | 10.68 | $10.72 | 2129 |
| 2023-08-29 | 10.68 | $10.72 | 367 |
| 2023-08-28 | 10.67 | $10.70 | 2520 |
| 2023-08-25 | 10.67 | $10.70 | — |
| 2023-08-24 | 10.67 | $10.70 | 1212 |
| 2023-08-23 | 10.66 | $10.71 | 1649 |
| 2023-08-22 | 10.66 | $10.69 | 300 |
| 2023-08-21 | 10.65 | $10.67 | — |
| 2023-08-18 | 10.65 | $10.67 | 1700 |
| 2023-08-17 | 10.65 | $10.69 | 150 |
| 2023-08-16 | 10.64 | $10.68 | 104 |
| 2023-08-15 | 10.64 | $10.66 | — |
| 2023-08-14 | 10.64 | $10.66 | — |
| 2023-08-11 | 10.63 | $10.66 | — |
| 2023-08-10 | 10.63 | $10.66 | — |
| 2023-08-09 | 10.63 | $10.66 | 2000 |
| 2023-08-08 | 10.62 | $10.69 | — |
| 2023-08-07 | 10.62 | $10.69 | 1090 |
| 2023-08-04 | 10.62 | $10.66 | 404 |
| 2023-08-03 | 10.62 | $10.64 | 100 |
| 2023-08-02 | 10.61 | $10.64 | 100 |
| 2023-08-01 | 10.61 | $10.64 | 966 |
| 2023-07-31 | 10.60 | $10.63 | 100 |
| 2023-07-28 | 10.60 | $10.63 | 1881 |
| 2023-07-27 | 10.59 | $10.65 | 3102 |
| 2023-07-26 | 10.58 | $10.60 | — |
| 2023-07-25 | 10.58 | $10.60 | — |
| 2023-07-24 | 10.58 | $10.60 | 2146 |
| 2023-07-21 | 10.57 | $10.61 | 157 |
| 2023-07-20 | 10.57 | $10.60 | — |
| 2023-07-19 | 10.56 | $10.60 | — |
| 2023-07-18 | 10.56 | $10.60 | 100 |
| 2023-07-17 | 10.55 | $10.60 | — |
| 2023-07-14 | 10.55 | $10.60 | — |
| 2023-07-13 | 10.54 | $10.60 | — |
| 2023-07-12 | 10.54 | $10.60 | 6000 |
| 2023-07-11 | 10.53 | $10.62 | — |
| 2023-07-10 | 10.52 | $10.62 | — |
| 2023-07-07 | 10.52 | $10.62 | 1000 |
| 2023-07-06 | 10.51 | $10.62 | 1010 |
| 2023-07-05 | 10.50 | $10.52 | — |
| 2023-07-03 | 10.50 | $10.52 | — |
| 2023-06-30 | 10.49 | $10.52 | — |
| 2023-06-29 | 10.49 | $10.52 | — |
| 2023-06-28 | 10.49 | $10.52 | 1156 |
| 2023-06-27 | 10.48 | $10.51 | 10800 |
| 2023-06-26 | 10.48 | $10.51 | — |
| 2023-06-23 | 10.48 | $10.51 | — |
| 2023-06-22 | 10.47 | $10.51 | — |
| 2023-06-21 | 10.47 | $10.51 | — |
| 2023-06-20 | 10.47 | $10.51 | 6001 |
| 2023-06-16 | 10.46 | $10.50 | — |
| 2023-06-15 | 10.46 | $10.50 | 10229 |
| 2023-06-14 | 10.46 | $10.49 | — |
| 2023-06-13 | 10.45 | $10.49 | — |
| 2023-06-12 | 10.45 | $10.49 | 3409 |
| 2023-06-09 | 10.45 | $10.50 | 100 |
| 2023-06-08 | 10.44 | $10.45 | 100 |
| 2023-06-07 | 10.44 | $10.45 | — |
| 2023-06-06 | 10.44 | $10.45 | — |
| 2023-06-05 | 10.44 | $10.45 | — |
| 2023-06-02 | 10.44 | $10.45 | 225 |
| 2023-06-01 | 10.45 | $10.49 | 109 |
| 2023-05-31 | 10.45 | $10.44 | — |
| 2023-05-30 | 10.45 | $10.44 | 100 |
| 2023-05-26 | 10.45 | $10.44 | — |
| 2023-05-25 | 10.46 | $10.44 | — |
| 2023-05-24 | 10.46 | $10.44 | — |
| 2023-05-23 | 10.45 | $10.44 | — |
| 2023-05-22 | 10.45 | $10.44 | — |
| 2023-05-19 | 10.45 | $10.44 | — |
| 2023-05-18 | 10.45 | $10.44 | — |
| 2023-05-17 | 10.45 | $10.44 | 1150 |
| 2023-05-16 | 10.45 | $10.44 | — |
| 2023-05-15 | 10.44 | $10.44 | 5617 |
| 2023-05-12 | 10.44 | $10.43 | — |
| 2023-05-11 | 10.44 | $10.43 | — |
| 2023-05-10 | 10.44 | $10.43 | — |
| 2023-05-09 | 10.43 | $10.43 | — |
| 2023-05-08 | 10.43 | $10.43 | 1216 |
| 2023-05-05 | 10.43 | $10.50 | — |
| 2023-05-04 | 10.42 | $10.50 | 2475 |
| 2023-05-03 | 10.41 | $10.50 | 100 |
| 2023-05-02 | 10.40 | $10.50 | — |
| 2023-05-01 | 10.40 | $10.50 | — |
| 2023-04-28 | 10.39 | $10.50 | 15906 |
| 2023-04-27 | 10.38 | $10.44 | 17638 |
| 2023-04-26 | 10.38 | $10.42 | 1015 |
| 2023-04-25 | 10.37 | $10.40 | 55060 |
| 2023-04-24 | 10.37 | $10.41 | 402 |
| 2023-04-21 | 10.36 | $10.40 | — |
| 2023-04-20 | 10.36 | $10.40 | 4625 |
| 2023-04-19 | 10.35 | $10.40 | — |
| 2023-04-18 | 10.35 | $10.40 | — |
| 2023-04-17 | 10.34 | $10.40 | — |
| 2023-04-14 | 10.34 | $10.40 | 7398 |
| 2023-04-13 | 10.33 | $10.39 | 16124 |
| 2023-04-12 | 10.33 | $10.36 | — |
| 2023-04-11 | 10.32 | $10.36 | 4790 |
| 2023-04-10 | 10.32 | $10.34 | 104 |
| 2023-04-06 | 10.31 | $10.33 | 95982 |
| 2023-04-05 | 10.31 | $10.35 | — |
| 2023-04-04 | 10.31 | $10.35 | — |
| 2023-04-03 | 10.31 | $10.35 | — |
| 2023-03-31 | 10.30 | $10.35 | — |
| 2023-03-30 | 10.30 | $10.35 | 2027 |
| 2023-03-29 | 10.30 | $10.35 | — |
| 2023-03-28 | 10.29 | $10.35 | 1900 |
| 2023-03-27 | 10.28 | $10.32 | 818 |
| 2023-03-24 | 10.27 | $10.30 | — |
| 2023-03-23 | 10.27 | $10.30 | 647803 |
| 2023-03-22 | 10.26 | $10.32 | 10201 |
| 2023-03-21 | 10.26 | $10.30 | 100000 |
| 2023-03-20 | 10.25 | $10.28 | — |
| 2023-03-17 | 10.25 | $10.28 | — |
| 2023-03-16 | 10.24 | $10.28 | — |
| 2023-03-15 | 10.24 | $10.28 | 100 |
| 2023-03-14 | 10.24 | $10.28 | 84138 |
| 2023-03-13 | 10.23 | $10.28 | — |
| 2023-03-10 | 10.22 | $10.28 | 507 |
| 2023-03-09 | 10.22 | $10.30 | 10099 |
| 2023-03-08 | 10.21 | $10.29 | 328 |
| 2023-03-07 | 10.21 | $10.26 | 551 |
| 2023-03-06 | 10.20 | $10.29 | — |
| 2023-03-03 | 10.20 | $10.29 | 627417 |
| 2023-03-02 | 10.19 | $10.28 | 27306 |
| 2023-03-01 | 10.18 | $10.20 | — |
| 2023-02-28 | 10.18 | $10.20 | 3001 |
| 2023-02-27 | 10.18 | $10.20 | 7518 |
| 2023-02-24 | 10.18 | $10.18 | 1058 |
| 2023-02-23 | 10.17 | $10.20 | 500 |
| 2023-02-22 | 10.17 | $10.20 | 37203 |
| 2023-02-21 | 10.17 | $10.22 | 12858 |
| 2023-02-17 | 10.17 | $10.19 | 79740 |
| 2023-02-16 | 10.16 | $10.19 | 26554 |
| 2023-02-15 | 10.16 | $10.19 | 16571 |
| 2023-02-14 | 10.16 | $10.19 | 35514 |
| 2023-02-13 | 10.16 | $10.17 | — |
| 2023-02-10 | 10.15 | $10.17 | — |
| 2023-02-09 | 10.15 | $10.17 | 8178 |
| 2023-02-08 | 10.15 | $10.17 | 3057 |
| 2023-02-07 | 10.15 | $10.16 | — |
| 2023-02-06 | 10.14 | $10.16 | 9201 |
| 2023-02-03 | 10.14 | $10.17 | 2001 |
| 2023-02-02 | 10.14 | $10.16 | 275879 |
| 2023-02-01 | 10.14 | $10.16 | 23465 |
| 2023-01-31 | 10.13 | $10.15 | 452766 |
| 2023-01-30 | 10.13 | $10.15 | 10002 |
| 2023-01-27 | 10.13 | $10.16 | — |
| 2023-01-26 | 10.13 | $10.16 | 63297 |
| 2023-01-25 | 10.12 | $10.15 | 12362 |
| 2023-01-24 | 10.12 | $10.15 | — |
| 2023-01-23 | 10.12 | $10.15 | 49970 |
| 2023-01-20 | 10.11 | $10.15 | 195 |
| 2023-01-19 | 10.11 | $10.14 | 278360 |
| 2023-01-18 | 10.11 | $10.13 | 2690 |
| 2023-01-17 | 10.10 | $10.12 | — |
| 2023-01-13 | 10.10 | $10.12 | 2589 |
| 2023-01-12 | 10.10 | $10.12 | 300010 |
| 2023-01-11 | 10.09 | $10.13 | 6048 |
| 2023-01-10 | 10.09 | $10.11 | 1568 |
| 2023-01-09 | 10.09 | $10.13 | 525 |
| 2023-01-06 | 10.08 | $10.11 | 28001 |
| 2023-01-05 | 10.08 | $10.12 | 3.1M |
| 2023-01-04 | 10.07 | $10.12 | 938854 |
| 2023-01-03 | 10.07 | $10.10 | — |
| 2022-12-30 | 10.07 | $10.10 | 9400 |
| 2022-12-29 | 10.07 | $10.09 | 2986 |
| 2022-12-28 | 10.06 | $10.10 | 12301 |
| 2022-12-27 | 10.06 | $10.09 | — |
| 2022-12-23 | 10.06 | $10.09 | 22173 |
| 2022-12-22 | 10.05 | $10.09 | 7312 |
| 2022-12-21 | 10.05 | $10.09 | 933 |
| 2022-12-20 | 10.05 | $10.08 | 3138 |
| 2022-12-19 | 10.04 | $10.07 | 2278 |
| 2022-12-16 | 10.04 | $10.06 | 30507 |
| 2022-12-15 | 10.04 | $10.08 | 998 |
| 2022-12-14 | 10.03 | $10.06 | 2245 |
| 2022-12-13 | 10.03 | $10.05 | — |
| 2022-12-12 | 10.03 | $10.05 | 153 |
| 2022-12-09 | 10.03 | $10.04 | 700 |
| 2022-12-08 | 10.03 | $10.04 | — |
| 2022-12-07 | 10.02 | $10.04 | 8670 |
| 2022-12-06 | 10.02 | $10.04 | — |
| 2022-12-05 | 10.02 | $10.04 | 2300 |
| 2022-12-02 | 10.02 | $10.05 | — |
| 2022-12-01 | 10.01 | $10.05 | 383 |
| 2022-11-30 | 10.01 | $10.04 | 78555 |
| 2022-11-29 | 10.01 | $10.03 | — |
| 2022-11-28 | 10.01 | $10.03 | 106 |
| 2022-11-25 | 10.00 | $10.03 | — |
| 2022-11-23 | 10.00 | $10.03 | — |
| 2022-11-22 | 10.00 | $10.03 | 1202 |
| 2022-11-21 | 9.99 | $10.01 | — |
| 2022-11-18 | 9.99 | $10.01 | 1000 |
| 2022-11-17 | 9.99 | $10.01 | — |
| 2022-11-16 | 9.98 | $10.01 | 400 |
| 2022-11-15 | 9.98 | $10.00 | 285714 |
| 2022-11-14 | 9.98 | $10.01 | 10280 |
| 2022-11-11 | 9.97 | $10.00 | — |
| 2022-11-10 | 9.97 | $10.00 | 21283 |
| 2022-11-09 | 9.97 | $10.00 | 12585 |
| 2022-11-08 | 9.96 | $9.99 | 200 |
| 2022-11-07 | 9.96 | $9.99 | 69933 |
| 2022-11-04 | 9.96 | $9.99 | — |
| 2022-11-03 | 9.95 | $9.99 | — |
| 2022-11-02 | 9.95 | $9.99 | 229102 |
| 2022-11-01 | 9.95 | $9.99 | — |
| 2022-10-31 | 9.94 | $9.99 | 202 |
| 2022-10-28 | 9.94 | $9.98 | 101945 |
| 2022-10-27 | 9.93 | $9.96 | — |
| 2022-10-26 | 9.93 | $9.96 | — |
| 2022-10-25 | 9.93 | $9.96 | 56782 |
| 2022-10-24 | 9.93 | $9.95 | — |
| 2022-10-21 | 9.92 | $9.95 | — |
| 2022-10-20 | 9.92 | $9.95 | — |
| 2022-10-19 | 9.92 | $9.95 | 1325 |
| 2022-10-18 | 9.92 | $9.93 | — |
| 2022-10-17 | 9.92 | $9.93 | 5834 |
| 2022-10-14 | 9.92 | $9.93 | 3562 |
| 2022-10-13 | 9.92 | $9.92 | 604 |
| 2022-10-12 | 9.92 | $9.93 | 147300 |
| 2022-10-11 | 9.91 | $9.93 | — |
| 2022-10-10 | 9.91 | $9.93 | 102 |
| 2022-10-07 | 9.91 | $9.92 | — |
| 2022-10-06 | 9.91 | $9.92 | — |
| 2022-10-05 | 9.91 | $9.92 | — |
| 2022-10-04 | 9.91 | $9.92 | — |
| 2022-10-03 | 9.91 | $9.92 | 38636 |
| 2022-09-30 | 9.90 | $9.91 | — |
| 2022-09-29 | 9.90 | $9.91 | — |
| 2022-09-28 | 9.90 | $9.91 | 7018 |
| 2022-09-27 | 9.90 | $9.89 | 642136 |
| 2022-09-26 | 9.90 | $9.92 | — |
| 2022-09-23 | 9.89 | $9.92 | 849 |
| 2022-09-22 | 9.89 | $9.93 | 5303 |
| 2022-09-21 | 9.89 | $9.91 | 2315 |
| 2022-09-20 | 9.88 | $9.91 | — |
| 2022-09-19 | 9.88 | $9.91 | 500 |
| 2022-09-16 | 9.89 | $9.90 | — |
| 2022-09-15 | 9.89 | $9.90 | — |
| 2022-09-14 | 9.89 | $9.90 | 400042 |
| 2022-09-13 | 9.89 | $9.90 | 9602 |
| 2022-09-12 | 9.88 | $9.91 | 2412 |
| 2022-09-09 | 9.89 | $9.90 | — |
| 2022-09-08 | 9.89 | $9.90 | 13616 |
| 2022-09-07 | 9.88 | $9.88 | — |
| 2022-09-06 | 9.88 | $9.88 | 15010 |
| 2022-09-02 | 9.88 | $9.90 | 37237 |
| 2022-09-01 | 9.88 | $9.86 | — |
| 2022-08-31 | 9.88 | $9.86 | — |
| 2022-08-30 | 9.88 | $9.86 | — |
| 2022-08-29 | 9.88 | $9.86 | — |
| 2022-08-26 | 9.88 | $9.86 | — |
| 2022-08-25 | 9.88 | $9.86 | 700069 |
| 2022-08-24 | 9.88 | $9.87 | 102 |
| 2022-08-23 | 9.88 | $9.87 | — |
| 2022-08-22 | 9.88 | $9.87 | 513 |
| 2022-08-19 | 9.88 | $9.97 | — |
| 2022-08-18 | 9.87 | $9.97 | 2202 |
| 2022-08-17 | 9.87 | $9.87 | — |
| 2022-08-16 | 9.86 | $9.87 | — |
| 2022-08-15 | 9.86 | $9.87 | 104 |
| 2022-08-12 | 9.86 | $9.94 | 1701 |
| 2022-08-11 | 9.85 | $9.88 | 607 |
| 2022-08-10 | 9.85 | $9.89 | 510 |
| 2022-08-09 | 9.85 | $9.86 | 5000 |
| 2022-08-08 | 9.84 | $9.89 | 19322 |
| 2022-08-05 | 9.84 | $9.88 | 102241 |
| 2022-08-04 | 9.84 | $9.86 | 737 |
| 2022-08-03 | 9.83 | $9.86 | 8039 |
| 2022-08-02 | 9.83 | $9.86 | 20000 |
| 2022-08-01 | 9.83 | $9.87 | 2040 |
| 2022-07-29 | 9.83 | $9.85 | 127734 |
| 2022-07-28 | 9.82 | $9.86 | 55992 |
| 2022-07-27 | 9.82 | $9.85 | 7192 |
| 2022-07-26 | 9.82 | $9.85 | — |
| 2022-07-25 | 9.82 | $9.85 | 6855 |
| 2022-07-22 | 9.81 | $9.83 | 511 |
| 2022-07-21 | 9.81 | $9.84 | 186 |
| 2022-07-20 | 9.81 | $9.82 | 77940 |
| 2022-07-19 | 9.81 | $9.83 | — |
| 2022-07-18 | 9.81 | $9.83 | 206 |
| 2022-07-15 | 9.81 | $9.81 | 549903 |
| 2022-07-14 | 9.81 | $9.81 | — |
| 2022-07-13 | 9.81 | $9.81 | 500 |
| 2022-07-12 | 9.81 | $9.81 | 208120 |
| 2022-07-11 | 9.81 | $9.81 | — |
| 2022-07-08 | 9.80 | $9.81 | — |
| 2022-07-07 | 9.80 | $9.81 | — |
| 2022-07-06 | 9.80 | $9.81 | — |
| 2022-07-05 | 9.80 | $9.81 | — |
| 2022-07-01 | 9.80 | $9.81 | — |
| 2022-06-30 | 9.80 | $9.81 | 87333 |
| 2022-06-29 | 9.80 | $9.80 | — |
| 2022-06-28 | 9.80 | $9.80 | 150 |
| 2022-06-27 | 9.80 | $9.80 | — |
| 2022-06-24 | 9.80 | $9.80 | 1086 |
| 2022-06-23 | 9.80 | $9.80 | — |
| 2022-06-22 | 9.79 | $9.80 | — |
| 2022-06-21 | 9.79 | $9.80 | — |
| 2022-06-17 | 9.79 | $9.80 | 305 |
| 2022-06-16 | 9.79 | $9.81 | 1779 |
| 2022-06-15 | 9.79 | $9.80 | 10461 |
| 2022-06-14 | 9.79 | $9.81 | 45200 |
| 2022-06-13 | 9.78 | $9.81 | 11967 |
| 2022-06-10 | 9.78 | $9.80 | 300 |
| 2022-06-09 | 9.78 | $9.80 | 13517 |
| 2022-06-08 | 9.78 | $9.80 | 1532 |
| 2022-06-07 | 9.78 | $9.80 | 1357 |
| 2022-06-06 | 9.78 | $9.79 | 100 |
| 2022-06-03 | 9.78 | $9.79 | 959 |
| 2022-06-02 | 9.79 | $9.79 | 405 |
| 2022-06-01 | 9.79 | $9.79 | — |
| 2022-05-31 | 9.79 | $9.79 | — |
| 2022-05-27 | 9.79 | $9.79 | 75124 |
| 2022-05-26 | 9.79 | $9.77 | 11420 |
| 2022-05-25 | 9.79 | $9.77 | — |
| 2022-05-24 | 9.80 | $9.77 | — |
| 2022-05-23 | 9.80 | $9.77 | 52504 |
| 2022-05-20 | 9.80 | $9.78 | 202 |
| 2022-05-19 | 9.80 | $9.78 | 204 |
| 2022-05-18 | 9.81 | $9.76 | 54703 |
| 2022-05-17 | 9.81 | $9.76 | 11844 |
| 2022-05-16 | 9.81 | $9.75 | 204116 |
| 2022-05-13 | 9.81 | $9.79 | — |
| 2022-05-12 | 9.82 | $9.79 | — |
| 2022-05-11 | 9.82 | $9.79 | 100012 |
| 2022-05-10 | 9.82 | $9.80 | 109330 |
| 2022-05-09 | 9.82 | $9.82 | 500 |
| 2022-05-06 | 9.82 | $9.82 | 34872 |
| 2022-05-05 | 9.81 | $9.82 | 11283 |
| 2022-05-04 | 9.81 | $9.83 | 200209 |
| 2022-05-03 | 9.81 | $9.82 | — |
| 2022-05-02 | 9.81 | $9.82 | 110 |
| 2022-04-29 | 9.81 | $9.82 | — |
| 2022-04-28 | 9.81 | $9.82 | 140 |
| 2022-04-27 | 9.81 | $9.82 | 234 |
| 2022-04-26 | 9.81 | $9.82 | 5151 |
| 2022-04-25 | 9.81 | $9.82 | 2192 |
| 2022-04-22 | 9.81 | $9.82 | 1020 |
| 2022-04-21 | 9.80 | $9.82 | — |
| 2022-04-20 | 9.80 | $9.82 | 32860 |
| 2022-04-19 | 9.80 | $9.82 | 153284 |
| 2022-04-18 | 9.80 | $9.81 | 56202 |
| 2022-04-14 | 9.80 | $9.80 | — |
| 2022-04-13 | 9.79 | $9.80 | 304 |
| 2022-04-12 | 9.79 | $9.80 | — |
| 2022-04-11 | 9.79 | $9.80 | — |
| 2022-04-08 | 9.79 | $9.80 | 4051 |
| 2022-04-07 | 9.79 | $9.81 | — |
| 2022-04-06 | 9.79 | $9.81 | 700000 |
| 2022-04-05 | 9.79 | $9.81 | 221 |
| 2022-04-04 | 9.79 | $9.80 | — |
| 2022-04-01 | 9.78 | $9.80 | 220 |
| 2022-03-31 | 9.79 | $9.80 | 2510 |
| 2022-03-30 | 9.79 | $9.84 | 42964 |
| 2022-03-29 | 9.78 | $9.78 | 100 |
| 2022-03-28 | 9.79 | $9.78 | 423 |
| 2022-03-25 | 9.79 | $9.79 | 13680 |
| 2022-03-24 | 9.78 | $9.77 | 3430 |
| 2022-03-23 | 9.78 | $9.79 | 10970 |
| 2022-03-22 | 9.79 | $9.77 | 1440 |
| 2022-03-21 | 9.80 | $9.79 | 10735 |
| 2022-03-18 | 9.80 | $9.79 | 15513 |
| 2022-03-17 | 9.81 | $9.75 | 2796 |
| 2022-03-16 | 9.81 | $9.78 | 25486 |
| 2022-03-15 | 9.82 | $9.76 | 99937 |
| 2022-03-14 | 9.82 | $9.79 | 3018 |
| 2022-03-11 | 9.82 | $9.79 | 5628 |
| 2022-03-10 | 9.83 | $9.78 | 35871 |
| 2022-03-09 | 9.83 | $9.78 | — |
| 2022-03-08 | 9.83 | $9.78 | 4139 |
| 2022-03-07 | 9.84 | $9.78 | 129836 |
| 2022-03-04 | 9.85 | $9.82 | 192521 |
| 2022-03-03 | 9.85 | $9.81 | 66328 |
| 2022-03-02 | 9.86 | $9.81 | 226934 |
| 2022-03-01 | 9.86 | $9.80 | 249725 |
| 2022-02-28 | 9.86 | $9.80 | 291271 |
| 2022-02-25 | 9.86 | $9.75 | 49871 |
| 2022-02-24 | 9.87 | $9.77 | 664836 |
| 2022-02-23 | 9.87 | $9.91 | 27639 |
| 2022-02-22 | 9.87 | $9.91 | 14438 |
| 2022-02-18 | 9.87 | $9.91 | 4626 |
| 2022-02-17 | 9.86 | $9.91 | 2360 |
| 2022-02-16 | 9.86 | $9.84 | 7243 |
| 2022-02-15 | 9.86 | $9.84 | 119447 |
| 2022-02-14 | 9.86 | $9.84 | 263577 |
| 2022-02-11 | 9.86 | $9.83 | 18704 |
| 2022-02-10 | 9.86 | $9.84 | 120968 |
| 2022-02-09 | 9.86 | $9.84 | 496646 |
| 2022-02-08 | 9.86 | $9.89 | 5062 |
| 2022-02-07 | 9.86 | $9.89 | 26428 |
| 2022-02-04 | 9.85 | $9.89 | — |
| 2022-02-03 | 9.85 | $9.89 | 16922 |
| 2022-02-02 | 9.86 | $9.99 | 13457 |
| 2022-02-01 | 9.85 | $9.84 | — |
| 2022-01-31 | 9.86 | $9.84 | 6972 |
| 2022-01-28 | 9.86 | $9.85 | 2274 |
| 2022-01-27 | 9.86 | $9.85 | 6983 |
| 2022-01-26 | 9.87 | $9.85 | — |
| 2022-01-25 | 9.87 | $9.85 | 888 |
| 2022-01-24 | 9.87 | $9.90 | 273095 |
| 2022-01-21 | 9.87 | $9.81 | 113058 |
| 2022-01-20 | 9.88 | $9.84 | 5613 |
| 2022-01-19 | 9.88 | $9.83 | — |
| 2022-01-18 | 9.88 | $9.83 | 7871 |
| 2022-01-14 | 9.88 | $9.83 | 8736 |
| 2022-01-13 | 9.89 | $9.82 | 39512 |
| 2022-01-12 | 9.89 | $9.81 | 1.0M |
| 2022-01-11 | 9.89 | $9.81 | 56551 |
| 2022-01-10 | 9.90 | $9.88 | 1.0M |
| 2022-01-07 | 9.90 | $9.85 | 60433 |
| 2022-01-06 | 9.90 | $9.92 | 125503 |
| 2022-01-05 | 9.90 | $9.92 | 403599 |
| 2022-01-04 | 9.90 | $9.94 | 221322 |
| 2022-01-03 | 9.90 | $9.94 | 11780 |
| 2021-12-31 | 9.90 | $9.91 | 117407 |
| 2021-12-30 | 9.90 | $9.90 | 12458 |
| 2021-12-29 | 9.90 | $9.90 | 1535 |
| 2021-12-28 | 9.90 | $9.90 | 4234 |
| 2021-12-27 | 9.91 | $9.90 | 2986 |
| 2021-12-23 | 9.91 | $9.88 | 1734 |
| 2021-12-22 | 9.91 | $9.89 | 90397 |
| 2021-12-21 | 9.92 | $9.85 | 12531 |
| 2021-12-20 | 9.93 | $9.90 | 2606 |
| 2021-12-17 | 9.93 | $9.90 | 844 |
| 2021-12-16 | 9.93 | $9.89 | 1410 |
| 2021-12-15 | 9.94 | $9.90 | 2348 |
| 2021-12-14 | 9.95 | $9.90 | 130863 |
| 2021-12-13 | 9.95 | $9.90 | 970409 |
| 2021-12-10 | 9.95 | $9.92 | 2762 |
| 2021-12-09 | 9.96 | $9.93 | 1.0M |
| 2021-12-08 | 9.96 | $9.91 | 120000 |
| 2021-12-07 | 9.97 | $9.91 | 64130 |
| 2021-12-06 | 9.97 | $9.87 | 2838 |
| 2021-12-03 | 9.98 | $9.90 | 334 |
| 2021-12-02 | 9.98 | $9.90 | 2121 |
| 2021-12-01 | 9.99 | $9.90 | 3186 |
| 2021-11-30 | 9.99 | $10.00 | 110511 |
| 2021-11-29 | 9.99 | $9.95 | 35634 |
| 2021-11-26 | 9.99 | $9.97 | 1000 |
| 2021-11-24 | 9.99 | $9.97 | 472 |
| 2021-11-23 | 9.99 | $9.97 | 607 |
| 2021-11-22 | 9.99 | $10.01 | 541428 |
| 2021-11-19 | 9.98 | $10.01 | 925 |
| 2021-11-18 | 9.98 | $9.96 | 6800 |
| 2021-11-17 | 9.98 | $10.05 | 38808 |
| 2021-11-16 | 9.98 | $10.00 | 95345 |
| 2021-11-15 | 9.97 | $10.00 | 8410 |
| 2021-11-12 | 9.97 | $9.96 | 451 |
| 2021-11-11 | 9.97 | $10.00 | 710 |
| 2021-11-10 | 9.97 | $9.98 | 658 |
| 2021-11-09 | 9.97 | $10.00 | 301 |
| 2021-11-08 | 9.97 | $9.97 | 657 |
| 2021-11-05 | 9.97 | $10.00 | 3076 |
| 2021-11-04 | 9.97 | $9.99 | 7097 |
| 2021-11-03 | 9.97 | $10.01 | 103930 |
| 2021-11-02 | 9.97 | $9.98 | 2449 |
| 2021-11-01 | 9.97 | $9.96 | 10941 |
| 2021-10-29 | 9.97 | $9.95 | 186936 |
| 2021-10-28 | 9.98 | $9.97 | 443 |
| 2021-10-27 | 9.98 | $9.97 | 233083 |
| 2021-10-26 | 9.98 | $9.96 | 7131 |
| 2021-10-25 | 9.98 | $9.95 | 4420 |
| 2021-10-22 | 9.98 | $9.95 | 690027 |
| 2021-10-21 | 9.98 | $9.95 | — |
| 2021-10-20 | 9.98 | $9.95 | 74741 |
| 2021-10-19 | 9.98 | $9.95 | 140836 |
| 2021-10-18 | 9.98 | $9.95 | 37902 |
| 2021-10-15 | 9.98 | $9.99 | 9239 |
| 2021-10-14 | 9.97 | $9.95 | 515164 |
| 2021-10-13 | 9.97 | $10.00 | 30158 |
| 2021-10-12 | 9.97 | $9.99 | 23438 |
| 2021-10-11 | 9.97 | $10.02 | 9519 |
| 2021-10-08 | 9.96 | $10.01 | 5588 |
| 2021-10-07 | 9.95 | $9.99 | 52312 |
| 2021-10-06 | 9.94 | $9.95 | 26023 |
| 2021-10-05 | 9.94 | $9.99 | 25909 |
| 2021-10-04 | 9.94 | $9.98 | 13398 |
| 2021-10-01 | 9.94 | $10.05 | 32818 |
| 2021-09-30 | 9.93 | $10.05 | 1.0M |
| 2021-09-29 | 9.93 | $10.04 | 6.7M |
| 2021-09-28 | 9.92 | $9.95 | 26191 |
| 2021-09-27 | 9.91 | $9.93 | 7819 |
| 2021-09-24 | 9.91 | $9.99 | 137 |
| 2021-09-23 | 9.90 | $9.95 | 4750 |
| 2021-09-22 | 9.90 | $9.86 | 2703 |
| 2021-09-21 | 9.89 | $9.97 | 131 |
| 2021-09-20 | 9.89 | $9.87 | 1754 |
| 2021-09-17 | 9.89 | $9.94 | 2109 |
| 2021-09-16 | 9.89 | $9.95 | 2594 |
| 2021-09-15 | 9.89 | $9.92 | 1280 |
| 2021-09-14 | 9.89 | $9.94 | 1082 |
| 2021-09-13 | 9.89 | $9.90 | 154 |
| 2021-09-10 | 9.90 | $9.83 | 5158 |
| 2021-09-09 | 9.92 | $9.83 | 102 |
| 2021-09-08 | 9.93 | $9.95 | — |
| 2021-09-07 | 9.94 | $9.95 | 1857 |
| 2021-09-03 | 9.94 | $10.00 | 2146 |
| 2021-09-02 | 9.95 | $9.87 | 2137 |
| 2021-09-01 | 9.96 | $9.90 | 3859 |
| 2021-08-31 | 9.97 | $9.87 | — |
| 2021-08-30 | 9.99 | $9.87 | 5023 |
| 2021-08-27 | 10.00 | $9.86 | 4175 |
| 2021-08-26 | 10.02 | $9.80 | 9652 |
| 2021-08-25 | 10.04 | $9.84 | 12797 |
| 2021-08-24 | 10.05 | $9.83 | 110 |
| 2021-08-23 | 10.07 | $9.95 | 8155 |
| 2021-08-20 | 10.08 | $9.85 | 40556 |
| 2021-08-19 | 10.10 | $9.96 | 25354 |
| 2021-08-18 | 10.13 | $9.90 | 2463 |
| 2021-08-17 | 10.14 | $9.90 | 216974 |
| 2021-08-16 | 10.16 | $10.01 | 8216 |
| 2021-08-13 | 10.17 | $10.08 | 2801 |
| 2021-08-12 | 10.17 | $10.09 | 209 |
| 2021-08-11 | 10.19 | $10.06 | 17656 |
| 2021-08-10 | 10.20 | $10.15 | 186 |
| 2021-08-09 | 10.22 | $10.09 | 9969 |
| 2021-08-06 | 10.25 | $10.09 | 805 |
| 2021-08-05 | 10.29 | $10.10 | 58265 |
| 2021-08-04 | 10.32 | $10.13 | 14202 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.62
2024-08-22
Close Price
$5.20
Vol: 60458
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.62
Average
10.27
Maximum
11.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-08-22 | 6.62 | $5.20 | 60458 |
| 2024-08-21 | 6.77 | $5.37 | 41188 |
| 2024-08-20 | 6.91 | $5.80 | 50358 |
| 2024-08-19 | 7.03 | $5.58 | 40307 |
| 2024-08-16 | 7.19 | $5.42 | 84464 |
| 2024-08-15 | 7.37 | $5.30 | 77975 |
| 2024-08-14 | 7.59 | $5.12 | 31697 |
| 2024-08-13 | 7.85 | $5.86 | 47604 |
| 2024-08-12 | 8.06 | $5.60 | 24909 |
| 2024-08-09 | 8.32 | $5.80 | 23774 |
| 2024-08-08 | 8.58 | $5.43 | 136834 |
| 2024-08-07 | 8.91 | $4.90 | 26780 |
| 2024-08-06 | 9.34 | $4.94 | 37627 |
| 2024-08-05 | 9.80 | $5.90 | 80117 |
| 2024-08-02 | 10.21 | $8.17 | 272099 |
| 2024-08-01 | 10.42 | $9.05 | 127632 |
| 2024-07-31 | 10.57 | $6.64 | 94462 |
| 2024-07-30 | 10.98 | $8.96 | 23191 |
| 2024-07-29 | 11.19 | $9.88 | 3325 |
| 2024-07-26 | 11.33 | $10.77 | 1712 |
| 2024-07-25 | 11.39 | $10.68 | 2609 |
| 2024-07-24 | 11.47 | $11.10 | 6640 |
| 2024-07-23 | 11.51 | $11.57 | 84324 |
| 2024-07-22 | 11.50 | $11.54 | 48560 |
| 2024-07-19 | 11.49 | $11.55 | 150126 |
| 2024-07-18 | 11.49 | $11.57 | 218581 |
| 2024-07-17 | 11.48 | $11.57 | 68300 |
| 2024-07-16 | 11.47 | $11.56 | 9355 |
| 2024-07-15 | 11.46 | $11.56 | 50709 |
| 2024-07-10 | 11.45 | $11.52 | 1466 |
| 2024-07-05 | 11.44 | $11.52 | 5731 |
| 2024-07-03 | 11.44 | $11.52 | 10005 |
| 2024-07-02 | 11.43 | $11.50 | 56708 |
| 2024-06-25 | 11.42 | $11.47 | 50473 |
| 2024-06-20 | 11.41 | $11.46 | 60015 |
| 2024-06-18 | 11.41 | $11.50 | 1251 |
| 2024-06-14 | 11.40 | $11.45 | 1584 |
| 2024-06-12 | 11.39 | $11.45 | 100837 |
| 2024-06-10 | 11.39 | $11.45 | 400 |
| 2024-06-06 | 11.38 | $11.43 | 4883 |
| 2024-06-05 | 11.38 | $11.40 | 252 |
| 2024-06-04 | 11.37 | $11.43 | 209 |
| 2024-05-30 | 11.37 | $11.42 | 104 |
| 2024-05-29 | 11.36 | $11.44 | 686 |
| 2024-05-28 | 11.35 | $11.43 | 8410 |
| 2024-05-22 | 11.35 | $11.37 | 119 |
| 2024-05-21 | 11.34 | $11.40 | 105 |
| 2024-05-20 | 11.34 | $11.42 | 208 |
| 2024-05-17 | 11.33 | $11.40 | 2876 |
| 2024-05-15 | 11.32 | $11.37 | 38306 |
| 2024-05-13 | 11.32 | $11.37 | 250 |
| 2024-05-09 | 11.31 | $11.35 | 25431 |
| 2024-05-08 | 11.31 | $11.37 | 319 |
| 2024-05-01 | 11.30 | $11.35 | 388 |
| 2024-04-25 | 11.30 | $11.33 | 15615 |
| 2024-04-24 | 11.29 | $11.35 | 1542 |
| 2024-04-23 | 11.29 | $11.35 | 273 |
| 2024-04-16 | 11.28 | $11.31 | 4835 |
| 2024-04-15 | 11.28 | $11.35 | 5556 |
| 2024-04-12 | 11.27 | $11.30 | 187 |
| 2024-04-11 | 11.26 | $11.29 | 6038 |
| 2024-04-10 | 11.26 | $11.30 | 42324 |
| 2024-04-09 | 11.26 | $11.30 | 5018 |
| 2024-04-08 | 11.25 | $11.32 | 56491 |
| 2024-04-05 | 11.25 | $11.28 | 75002 |
| 2024-04-04 | 11.24 | $11.30 | 50639 |
| 2024-04-03 | 11.24 | $11.29 | 6948 |
| 2024-03-28 | 11.23 | $11.23 | 410 |
| 2024-03-26 | 11.23 | $11.26 | 3 |
| 2024-03-25 | 11.23 | $11.26 | 15572 |
| 2024-03-22 | 11.22 | $11.23 | 171437 |
| 2024-03-21 | 11.22 | $11.24 | 44810 |
| 2024-03-20 | 11.22 | $11.26 | 2499 |
| 2024-03-19 | 11.22 | $11.27 | 188 |
| 2024-03-18 | 11.21 | $11.23 | 116 |
| 2024-03-15 | 11.21 | $11.23 | 4111 |
| 2024-03-14 | 11.21 | $11.24 | 1072 |
| 2024-03-13 | 11.20 | $11.23 | 121 |
| 2024-03-12 | 11.20 | $11.25 | 151 |
| 2024-03-11 | 11.19 | $11.23 | 1 |
| 2024-03-08 | 11.19 | $11.23 | 3405 |
| 2024-03-07 | 11.19 | $11.24 | 2503 |
| 2024-03-06 | 11.18 | $11.24 | 302 |
| 2024-03-05 | 11.17 | $11.23 | 84259 |
| 2024-03-04 | 11.17 | $11.22 | 3266 |
| 2024-03-01 | 11.16 | $11.20 | 5174 |
| 2024-02-29 | 11.16 | $11.24 | 117686 |
| 2024-02-28 | 11.15 | $11.19 | 9264 |
| 2024-02-27 | 11.15 | $11.19 | 1856 |
| 2024-02-26 | 11.14 | $11.18 | 100 |
| 2024-02-23 | 11.14 | $11.18 | 61416 |
| 2024-02-22 | 11.13 | $11.18 | 68747 |
| 2024-02-21 | 11.13 | $11.20 | 154671 |
| 2024-02-20 | 11.12 | $11.22 | 3503 |
| 2024-02-16 | 11.11 | $11.23 | 33729 |
| 2024-02-15 | 11.10 | $11.24 | 27001 |
| 2024-02-14 | 11.08 | $11.24 | 960028 |
| 2024-02-13 | 11.07 | $11.14 | 1112 |
| 2024-02-12 | 11.06 | $11.14 | 684 |
| 2024-02-09 | 11.05 | $11.14 | 200503 |
| 2024-02-08 | 11.04 | $11.14 | 146 |
| 2024-02-07 | 11.03 | $11.11 | 137451 |
| 2024-02-06 | 11.03 | $11.11 | 11191 |
| 2024-02-05 | 11.02 | $11.10 | 132136 |
| 2024-02-02 | 11.01 | $11.10 | 13774 |
| 2024-02-01 | 11.00 | $11.02 | — |
| 2024-01-31 | 11.00 | $11.02 | 300 |
| 2024-01-30 | 10.99 | $11.02 | 100101 |
| 2024-01-29 | 10.99 | $11.02 | 300 |
| 2024-01-26 | 10.99 | $11.02 | — |
| 2024-01-25 | 10.98 | $11.02 | — |
| 2024-01-24 | 10.98 | $11.02 | — |
| 2024-01-23 | 10.98 | $11.02 | — |
| 2024-01-22 | 10.97 | $11.02 | 245 |
| 2024-01-19 | 10.97 | $11.00 | — |
| 2024-01-18 | 10.96 | $11.00 | 531 |
| 2024-01-17 | 10.96 | $11.00 | 14547 |
| 2024-01-16 | 10.95 | $11.00 | 1037 |
| 2024-01-12 | 10.95 | $11.00 | — |
| 2024-01-11 | 10.94 | $11.00 | — |
| 2024-01-10 | 10.94 | $11.00 | 183 |
| 2024-01-09 | 10.93 | $11.00 | 2787 |
| 2024-01-08 | 10.92 | $10.97 | — |
| 2024-01-05 | 10.92 | $10.97 | — |
| 2024-01-04 | 10.91 | $10.97 | 6690 |
| 2024-01-03 | 10.91 | $10.93 | — |
| 2024-01-02 | 10.91 | $10.93 | 300 |
| 2023-12-29 | 10.90 | $10.90 | 32306 |
| 2023-12-28 | 10.90 | $10.91 | — |
| 2023-12-27 | 10.90 | $10.91 | — |
| 2023-12-26 | 10.90 | $10.91 | 2160 |
| 2023-12-22 | 10.90 | $10.92 | 1033 |
| 2023-12-21 | 10.90 | $10.92 | 1211 |
| 2023-12-20 | 10.90 | $10.94 | — |
| 2023-12-19 | 10.89 | $10.94 | 169326 |
| 2023-12-18 | 10.89 | $10.89 | — |
| 2023-12-15 | 10.89 | $10.89 | — |
| 2023-12-14 | 10.89 | $10.89 | — |
| 2023-12-13 | 10.89 | $10.89 | 100 |
| 2023-12-12 | 10.88 | $10.86 | 116 |
| 2023-12-11 | 10.89 | $10.91 | — |
| 2023-12-08 | 10.88 | $10.91 | — |
| 2023-12-07 | 10.88 | $10.91 | 461 |
| 2023-12-06 | 10.88 | $10.91 | — |
| 2023-12-05 | 10.88 | $10.91 | 1179 |
| 2023-12-04 | 10.87 | $10.89 | — |
| 2023-12-01 | 10.87 | $10.89 | — |
| 2023-11-30 | 10.87 | $10.89 | — |
| 2023-11-29 | 10.87 | $10.89 | 1336 |
| 2023-11-28 | 10.86 | $10.88 | 246 |
| 2023-11-27 | 10.86 | $10.86 | 100 |
| 2023-11-24 | 10.86 | $10.86 | — |
| 2023-11-22 | 10.86 | $10.86 | — |
| 2023-11-21 | 10.86 | $10.86 | — |
| 2023-11-20 | 10.86 | $10.86 | — |
| 2023-11-17 | 10.86 | $10.86 | 3001 |
| 2023-11-16 | 10.86 | $10.86 | 3523 |
| 2023-11-15 | 10.86 | $10.89 | — |
| 2023-11-14 | 10.86 | $10.89 | — |
| 2023-11-13 | 10.86 | $10.89 | — |
| 2023-11-10 | 10.85 | $10.89 | 1100 |
| 2023-11-09 | 10.85 | $10.86 | — |
| 2023-11-08 | 10.85 | $10.86 | 2370 |
| 2023-11-07 | 10.85 | $10.86 | 300 |
| 2023-11-06 | 10.85 | $10.86 | — |
| 2023-11-03 | 10.84 | $10.86 | 100 |
| 2023-11-02 | 10.84 | $10.85 | 172 |
| 2023-11-01 | 10.84 | $10.87 | 2569 |
| 2023-10-31 | 10.84 | $10.81 | 80101 |
| 2023-10-30 | 10.84 | $10.85 | 101 |
| 2023-10-27 | 10.84 | $10.85 | 225 |
| 2023-10-26 | 10.84 | $10.85 | — |
| 2023-10-25 | 10.84 | $10.85 | — |
| 2023-10-24 | 10.84 | $10.85 | — |
| 2023-10-23 | 10.84 | $10.85 | — |
| 2023-10-20 | 10.84 | $10.85 | — |
| 2023-10-19 | 10.84 | $10.85 | 255 |
| 2023-10-18 | 10.83 | $10.85 | 105 |
| 2023-10-17 | 10.83 | $10.85 | — |
| 2023-10-16 | 10.83 | $10.85 | — |
| 2023-10-13 | 10.83 | $10.85 | — |
| 2023-10-12 | 10.83 | $10.85 | — |
| 2023-10-11 | 10.82 | $10.85 | — |
| 2023-10-10 | 10.82 | $10.85 | 552 |
| 2023-10-09 | 10.82 | $10.85 | 211 |
| 2023-10-06 | 10.81 | $10.88 | 947 |
| 2023-10-05 | 10.81 | $10.85 | 69458 |
| 2023-10-04 | 10.80 | $10.86 | 151244 |
| 2023-10-03 | 10.80 | $10.85 | 54207 |
| 2023-10-02 | 10.79 | $10.83 | 103 |
| 2023-09-29 | 10.79 | $10.82 | 87177 |
| 2023-09-28 | 10.78 | $10.80 | — |
| 2023-09-27 | 10.78 | $10.80 | — |
| 2023-09-26 | 10.78 | $10.80 | — |
| 2023-09-25 | 10.78 | $10.80 | — |
| 2023-09-22 | 10.77 | $10.80 | — |
| 2023-09-21 | 10.77 | $10.80 | 4000 |
| 2023-09-20 | 10.77 | $10.80 | 100 |
| 2023-09-19 | 10.76 | $10.80 | 100 |
| 2023-09-18 | 10.76 | $10.80 | 149 |
| 2023-09-15 | 10.75 | $10.81 | 394 |
| 2023-09-14 | 10.75 | $10.80 | 100 |
| 2023-09-13 | 10.74 | $10.80 | — |
| 2023-09-12 | 10.74 | $10.80 | — |
| 2023-09-11 | 10.73 | $10.80 | — |
| 2023-09-08 | 10.72 | $10.80 | — |
| 2023-09-07 | 10.72 | $10.80 | — |
| 2023-09-06 | 10.71 | $10.80 | 1456 |
| 2023-09-05 | 10.70 | $10.76 | — |
| 2023-09-01 | 10.69 | $10.76 | 2748 |
| 2023-08-31 | 10.68 | $10.72 | — |
| 2023-08-30 | 10.68 | $10.72 | 2129 |
| 2023-08-29 | 10.68 | $10.72 | 367 |
| 2023-08-28 | 10.67 | $10.70 | 2520 |
| 2023-08-25 | 10.67 | $10.70 | — |
| 2023-08-24 | 10.66 | $10.70 | 1212 |
| 2023-08-23 | 10.66 | $10.71 | 1649 |
| 2023-08-22 | 10.66 | $10.69 | 300 |
| 2023-08-21 | 10.65 | $10.67 | — |
| 2023-08-18 | 10.65 | $10.67 | 1700 |
| 2023-08-17 | 10.65 | $10.69 | 150 |
| 2023-08-16 | 10.64 | $10.68 | 104 |
| 2023-08-15 | 10.64 | $10.66 | — |
| 2023-08-14 | 10.64 | $10.66 | — |
| 2023-08-11 | 10.63 | $10.66 | — |
| 2023-08-10 | 10.63 | $10.66 | — |
| 2023-08-09 | 10.63 | $10.66 | 2000 |
| 2023-08-08 | 10.63 | $10.69 | — |
| 2023-08-07 | 10.62 | $10.69 | 1090 |
| 2023-08-04 | 10.61 | $10.66 | 404 |
| 2023-08-03 | 10.61 | $10.64 | 100 |
| 2023-08-02 | 10.60 | $10.64 | 100 |
| 2023-08-01 | 10.60 | $10.64 | 966 |
| 2023-07-31 | 10.60 | $10.63 | 100 |
| 2023-07-28 | 10.59 | $10.63 | 1881 |
| 2023-07-27 | 10.59 | $10.65 | 3102 |
| 2023-07-26 | 10.58 | $10.60 | — |
| 2023-07-25 | 10.58 | $10.60 | — |
| 2023-07-24 | 10.58 | $10.60 | 2146 |
| 2023-07-21 | 10.57 | $10.61 | 157 |
| 2023-07-20 | 10.57 | $10.60 | — |
| 2023-07-19 | 10.57 | $10.60 | — |
| 2023-07-18 | 10.56 | $10.60 | 100 |
| 2023-07-17 | 10.56 | $10.60 | — |
| 2023-07-14 | 10.56 | $10.60 | — |
| 2023-07-13 | 10.55 | $10.60 | — |
| 2023-07-12 | 10.55 | $10.60 | 6000 |
| 2023-07-11 | 10.54 | $10.62 | — |
| 2023-07-10 | 10.53 | $10.62 | — |
| 2023-07-07 | 10.52 | $10.62 | 1000 |
| 2023-07-06 | 10.51 | $10.62 | 1010 |
| 2023-07-05 | 10.50 | $10.52 | — |
| 2023-07-03 | 10.50 | $10.52 | — |
| 2023-06-30 | 10.50 | $10.52 | — |
| 2023-06-29 | 10.49 | $10.52 | — |
| 2023-06-28 | 10.49 | $10.52 | 1156 |
| 2023-06-27 | 10.49 | $10.51 | 10800 |
| 2023-06-26 | 10.48 | $10.51 | — |
| 2023-06-23 | 10.48 | $10.51 | — |
| 2023-06-22 | 10.48 | $10.51 | — |
| 2023-06-21 | 10.48 | $10.51 | — |
| 2023-06-20 | 10.47 | $10.51 | 6001 |
| 2023-06-16 | 10.47 | $10.50 | — |
| 2023-06-15 | 10.46 | $10.50 | 10229 |
| 2023-06-14 | 10.46 | $10.49 | — |
| 2023-06-13 | 10.46 | $10.49 | — |
| 2023-06-12 | 10.45 | $10.49 | 3409 |
| 2023-06-09 | 10.45 | $10.50 | 100 |
| 2023-06-08 | 10.45 | $10.45 | 100 |
| 2023-06-07 | 10.45 | $10.45 | — |
| 2023-06-06 | 10.44 | $10.45 | — |
| 2023-06-05 | 10.44 | $10.45 | — |
| 2023-06-02 | 10.44 | $10.45 | 225 |
| 2023-06-01 | 10.44 | $10.49 | 109 |
| 2023-05-31 | 10.44 | $10.44 | — |
| 2023-05-30 | 10.44 | $10.44 | 100 |
| 2023-05-26 | 10.44 | $10.44 | — |
| 2023-05-25 | 10.44 | $10.44 | — |
| 2023-05-24 | 10.44 | $10.44 | — |
| 2023-05-23 | 10.44 | $10.44 | — |
| 2023-05-22 | 10.44 | $10.44 | — |
| 2023-05-19 | 10.44 | $10.44 | — |
| 2023-05-18 | 10.44 | $10.44 | — |
| 2023-05-17 | 10.43 | $10.44 | 1150 |
| 2023-05-16 | 10.43 | $10.44 | — |
| 2023-05-15 | 10.43 | $10.44 | 5617 |
| 2023-05-12 | 10.43 | $10.43 | — |
| 2023-05-11 | 10.43 | $10.43 | — |
| 2023-05-10 | 10.43 | $10.43 | — |
| 2023-05-09 | 10.43 | $10.43 | — |
| 2023-05-08 | 10.43 | $10.43 | 1216 |
| 2023-05-05 | 10.43 | $10.50 | — |
| 2023-05-04 | 10.43 | $10.50 | 2475 |
| 2023-05-03 | 10.42 | $10.50 | 100 |
| 2023-05-02 | 10.41 | $10.50 | — |
| 2023-05-01 | 10.40 | $10.50 | — |
| 2023-04-28 | 10.39 | $10.50 | 15906 |
| 2023-04-27 | 10.38 | $10.44 | 17638 |
| 2023-04-26 | 10.37 | $10.42 | 1015 |
| 2023-04-25 | 10.37 | $10.40 | 55060 |
| 2023-04-24 | 10.37 | $10.41 | 402 |
| 2023-04-21 | 10.36 | $10.40 | — |
| 2023-04-20 | 10.36 | $10.40 | 4625 |
| 2023-04-19 | 10.35 | $10.40 | — |
| 2023-04-18 | 10.35 | $10.40 | — |
| 2023-04-17 | 10.34 | $10.40 | — |
| 2023-04-14 | 10.34 | $10.40 | 7398 |
| 2023-04-13 | 10.33 | $10.39 | 16124 |
| 2023-04-12 | 10.33 | $10.36 | — |
| 2023-04-11 | 10.32 | $10.36 | 4790 |
| 2023-04-10 | 10.32 | $10.34 | 104 |
| 2023-04-06 | 10.31 | $10.33 | 95982 |
| 2023-04-05 | 10.31 | $10.35 | — |
| 2023-04-04 | 10.31 | $10.35 | — |
| 2023-04-03 | 10.31 | $10.35 | — |
| 2023-03-31 | 10.30 | $10.35 | — |
| 2023-03-30 | 10.30 | $10.35 | 2027 |
| 2023-03-29 | 10.29 | $10.35 | — |
| 2023-03-28 | 10.28 | $10.35 | 1900 |
| 2023-03-27 | 10.28 | $10.32 | 818 |
| 2023-03-24 | 10.27 | $10.30 | — |
| 2023-03-23 | 10.27 | $10.30 | 647803 |
| 2023-03-22 | 10.26 | $10.32 | 10201 |
| 2023-03-21 | 10.26 | $10.30 | 100000 |
| 2023-03-20 | 10.25 | $10.28 | — |
| 2023-03-17 | 10.25 | $10.28 | — |
| 2023-03-16 | 10.25 | $10.28 | — |
| 2023-03-15 | 10.25 | $10.28 | 100 |
| 2023-03-14 | 10.24 | $10.28 | 84138 |
| 2023-03-13 | 10.24 | $10.28 | — |
| 2023-03-10 | 10.23 | $10.28 | 507 |
| 2023-03-09 | 10.23 | $10.30 | 10099 |
| 2023-03-08 | 10.22 | $10.29 | 328 |
| 2023-03-07 | 10.21 | $10.26 | 551 |
| 2023-03-06 | 10.21 | $10.29 | — |
| 2023-03-03 | 10.20 | $10.29 | 627417 |
| 2023-03-02 | 10.19 | $10.28 | 27306 |
| 2023-03-01 | 10.18 | $10.20 | — |
| 2023-02-28 | 10.18 | $10.20 | 3001 |
| 2023-02-27 | 10.18 | $10.20 | 7518 |
| 2023-02-24 | 10.18 | $10.18 | 1058 |
| 2023-02-23 | 10.18 | $10.20 | 500 |
| 2023-02-22 | 10.17 | $10.20 | 37203 |
| 2023-02-21 | 10.17 | $10.22 | 12858 |
| 2023-02-17 | 10.16 | $10.19 | 79740 |
| 2023-02-16 | 10.16 | $10.19 | 26554 |
| 2023-02-15 | 10.16 | $10.19 | 16571 |
| 2023-02-14 | 10.16 | $10.19 | 35514 |
| 2023-02-13 | 10.15 | $10.17 | — |
| 2023-02-10 | 10.15 | $10.17 | — |
| 2023-02-09 | 10.15 | $10.17 | 8178 |
| 2023-02-08 | 10.15 | $10.17 | 3057 |
| 2023-02-07 | 10.14 | $10.16 | — |
| 2023-02-06 | 10.14 | $10.16 | 9201 |
| 2023-02-03 | 10.14 | $10.17 | 2001 |
| 2023-02-02 | 10.14 | $10.16 | 275879 |
| 2023-02-01 | 10.13 | $10.16 | 23465 |
| 2023-01-31 | 10.13 | $10.15 | 452766 |
| 2023-01-30 | 10.13 | $10.15 | 10002 |
| 2023-01-27 | 10.13 | $10.16 | — |
| 2023-01-26 | 10.13 | $10.16 | 63297 |
| 2023-01-25 | 10.12 | $10.15 | 12362 |
| 2023-01-24 | 10.12 | $10.15 | — |
| 2023-01-23 | 10.11 | $10.15 | 49970 |
| 2023-01-20 | 10.11 | $10.15 | 195 |
| 2023-01-19 | 10.11 | $10.14 | 278360 |
| 2023-01-18 | 10.10 | $10.13 | 2690 |
| 2023-01-17 | 10.10 | $10.12 | — |
| 2023-01-13 | 10.10 | $10.12 | 2589 |
| 2023-01-12 | 10.10 | $10.12 | 300010 |
| 2023-01-11 | 10.09 | $10.13 | 6048 |
| 2023-01-10 | 10.09 | $10.11 | 1568 |
| 2023-01-09 | 10.09 | $10.13 | 525 |
| 2023-01-06 | 10.08 | $10.11 | 28001 |
| 2023-01-05 | 10.08 | $10.12 | 3.1M |
| 2023-01-04 | 10.08 | $10.12 | 938854 |
| 2023-01-03 | 10.07 | $10.10 | — |
| 2022-12-30 | 10.07 | $10.10 | 9400 |
| 2022-12-29 | 10.07 | $10.09 | 2986 |
| 2022-12-28 | 10.06 | $10.10 | 12301 |
| 2022-12-27 | 10.06 | $10.09 | — |
| 2022-12-23 | 10.06 | $10.09 | 22173 |
| 2022-12-22 | 10.05 | $10.09 | 7312 |
| 2022-12-21 | 10.05 | $10.09 | 933 |
| 2022-12-20 | 10.05 | $10.08 | 3138 |
| 2022-12-19 | 10.04 | $10.07 | 2278 |
| 2022-12-16 | 10.04 | $10.06 | 30507 |
| 2022-12-15 | 10.04 | $10.08 | 998 |
| 2022-12-14 | 10.03 | $10.06 | 2245 |
| 2022-12-13 | 10.03 | $10.05 | — |
| 2022-12-12 | 10.03 | $10.05 | 153 |
| 2022-12-09 | 10.03 | $10.04 | 700 |
| 2022-12-08 | 10.02 | $10.04 | — |
| 2022-12-07 | 10.02 | $10.04 | 8670 |
| 2022-12-06 | 10.02 | $10.04 | — |
| 2022-12-05 | 10.02 | $10.04 | 2300 |
| 2022-12-02 | 10.02 | $10.05 | — |
| 2022-12-01 | 10.01 | $10.05 | 383 |
| 2022-11-30 | 10.01 | $10.04 | 78555 |
| 2022-11-29 | 10.01 | $10.03 | — |
| 2022-11-28 | 10.00 | $10.03 | 106 |
| 2022-11-25 | 10.00 | $10.03 | — |
| 2022-11-23 | 10.00 | $10.03 | — |
| 2022-11-22 | 9.99 | $10.03 | 1202 |
| 2022-11-21 | 9.99 | $10.01 | — |
| 2022-11-18 | 9.99 | $10.01 | 1000 |
| 2022-11-17 | 9.99 | $10.01 | — |
| 2022-11-16 | 9.98 | $10.01 | 400 |
| 2022-11-15 | 9.98 | $10.00 | 285714 |
| 2022-11-14 | 9.98 | $10.01 | 10280 |
| 2022-11-11 | 9.97 | $10.00 | — |
| 2022-11-10 | 9.97 | $10.00 | 21283 |
| 2022-11-09 | 9.97 | $10.00 | 12585 |
| 2022-11-08 | 9.97 | $9.99 | 200 |
| 2022-11-07 | 9.96 | $9.99 | 69933 |
| 2022-11-04 | 9.96 | $9.99 | — |
| 2022-11-03 | 9.96 | $9.99 | — |
| 2022-11-02 | 9.95 | $9.99 | 229102 |
| 2022-11-01 | 9.95 | $9.99 | — |
| 2022-10-31 | 9.95 | $9.99 | 202 |
| 2022-10-28 | 9.94 | $9.98 | 101945 |
| 2022-10-27 | 9.94 | $9.96 | — |
| 2022-10-26 | 9.93 | $9.96 | — |
| 2022-10-25 | 9.93 | $9.96 | 56782 |
| 2022-10-24 | 9.93 | $9.95 | — |
| 2022-10-21 | 9.93 | $9.95 | — |
| 2022-10-20 | 9.92 | $9.95 | — |
| 2022-10-19 | 9.92 | $9.95 | 1325 |
| 2022-10-18 | 9.92 | $9.93 | — |
| 2022-10-17 | 9.92 | $9.93 | 5834 |
| 2022-10-14 | 9.92 | $9.93 | 3562 |
| 2022-10-13 | 9.92 | $9.92 | 604 |
| 2022-10-12 | 9.91 | $9.93 | 147300 |
| 2022-10-11 | 9.91 | $9.93 | — |
| 2022-10-10 | 9.91 | $9.93 | 102 |
| 2022-10-07 | 9.91 | $9.92 | — |
| 2022-10-06 | 9.91 | $9.92 | — |
| 2022-10-05 | 9.91 | $9.92 | — |
| 2022-10-04 | 9.91 | $9.92 | — |
| 2022-10-03 | 9.90 | $9.92 | 38636 |
| 2022-09-30 | 9.90 | $9.91 | — |
| 2022-09-29 | 9.90 | $9.91 | — |
| 2022-09-28 | 9.90 | $9.91 | 7018 |
| 2022-09-27 | 9.90 | $9.89 | 642136 |
| 2022-09-26 | 9.90 | $9.92 | — |
| 2022-09-23 | 9.90 | $9.92 | 849 |
| 2022-09-22 | 9.90 | $9.93 | 5303 |
| 2022-09-21 | 9.89 | $9.91 | 2315 |
| 2022-09-20 | 9.89 | $9.91 | — |
| 2022-09-19 | 9.89 | $9.91 | 500 |
| 2022-09-16 | 9.89 | $9.90 | — |
| 2022-09-15 | 9.89 | $9.90 | — |
| 2022-09-14 | 9.89 | $9.90 | 400042 |
| 2022-09-13 | 9.88 | $9.90 | 9602 |
| 2022-09-12 | 9.88 | $9.91 | 2412 |
| 2022-09-09 | 9.88 | $9.90 | — |
| 2022-09-08 | 9.88 | $9.90 | 13616 |
| 2022-09-07 | 9.88 | $9.88 | — |
| 2022-09-06 | 9.87 | $9.88 | 15010 |
| 2022-09-02 | 9.87 | $9.90 | 37237 |
| 2022-09-01 | 9.87 | $9.86 | — |
| 2022-08-31 | 9.87 | $9.86 | — |
| 2022-08-30 | 9.87 | $9.86 | — |
| 2022-08-29 | 9.88 | $9.86 | — |
| 2022-08-26 | 9.88 | $9.86 | — |
| 2022-08-25 | 9.88 | $9.86 | 700069 |
| 2022-08-24 | 9.88 | $9.87 | 102 |
| 2022-08-23 | 9.88 | $9.87 | — |
| 2022-08-22 | 9.88 | $9.87 | 513 |
| 2022-08-19 | 9.88 | $9.97 | — |
| 2022-08-18 | 9.88 | $9.97 | 2202 |
| 2022-08-17 | 9.87 | $9.87 | — |
| 2022-08-16 | 9.87 | $9.87 | — |
| 2022-08-15 | 9.86 | $9.87 | 104 |
| 2022-08-12 | 9.86 | $9.94 | 1701 |
| 2022-08-11 | 9.86 | $9.88 | 607 |
| 2022-08-10 | 9.85 | $9.89 | 510 |
| 2022-08-09 | 9.85 | $9.86 | 5000 |
| 2022-08-08 | 9.85 | $9.89 | 19322 |
| 2022-08-05 | 9.84 | $9.88 | 102241 |
| 2022-08-04 | 9.84 | $9.86 | 737 |
| 2022-08-03 | 9.84 | $9.86 | 8039 |
| 2022-08-02 | 9.84 | $9.86 | 20000 |
| 2022-08-01 | 9.83 | $9.87 | 2040 |
| 2022-07-29 | 9.83 | $9.85 | 127734 |
| 2022-07-28 | 9.83 | $9.86 | 55992 |
| 2022-07-27 | 9.82 | $9.85 | 7192 |
| 2022-07-26 | 9.82 | $9.85 | — |
| 2022-07-25 | 9.82 | $9.85 | 6855 |
| 2022-07-22 | 9.82 | $9.83 | 511 |
| 2022-07-21 | 9.81 | $9.84 | 186 |
| 2022-07-20 | 9.81 | $9.82 | 77940 |
| 2022-07-19 | 9.81 | $9.83 | — |
| 2022-07-18 | 9.81 | $9.83 | 206 |
| 2022-07-15 | 9.81 | $9.81 | 549903 |
| 2022-07-14 | 9.81 | $9.81 | — |
| 2022-07-13 | 9.81 | $9.81 | 500 |
| 2022-07-12 | 9.80 | $9.81 | 208120 |
| 2022-07-11 | 9.80 | $9.81 | — |
| 2022-07-08 | 9.80 | $9.81 | — |
| 2022-07-07 | 9.80 | $9.81 | — |
| 2022-07-06 | 9.80 | $9.81 | — |
| 2022-07-05 | 9.80 | $9.81 | — |
| 2022-07-01 | 9.80 | $9.81 | — |
| 2022-06-30 | 9.80 | $9.81 | 87333 |
| 2022-06-29 | 9.80 | $9.80 | — |
| 2022-06-28 | 9.80 | $9.80 | 150 |
| 2022-06-27 | 9.80 | $9.80 | — |
| 2022-06-24 | 9.80 | $9.80 | 1086 |
| 2022-06-23 | 9.80 | $9.80 | — |
| 2022-06-22 | 9.80 | $9.80 | — |
| 2022-06-21 | 9.80 | $9.80 | — |
| 2022-06-17 | 9.80 | $9.80 | 305 |
| 2022-06-16 | 9.80 | $9.81 | 1779 |
| 2022-06-15 | 9.80 | $9.80 | 10461 |
| 2022-06-14 | 9.79 | $9.81 | 45200 |
| 2022-06-13 | 9.79 | $9.81 | 11967 |
| 2022-06-10 | 9.79 | $9.80 | 300 |
| 2022-06-09 | 9.79 | $9.80 | 13517 |
| 2022-06-08 | 9.79 | $9.80 | 1532 |
| 2022-06-07 | 9.79 | $9.80 | 1357 |
| 2022-06-06 | 9.79 | $9.79 | 100 |
| 2022-06-03 | 9.79 | $9.79 | 959 |
| 2022-06-02 | 9.79 | $9.79 | 405 |
| 2022-06-01 | 9.79 | $9.79 | — |
| 2022-05-31 | 9.79 | $9.79 | — |
| 2022-05-27 | 9.79 | $9.79 | 75124 |
| 2022-05-26 | 9.79 | $9.77 | 11420 |
| 2022-05-25 | 9.79 | $9.77 | — |
| 2022-05-24 | 9.79 | $9.77 | — |
| 2022-05-23 | 9.79 | $9.77 | 52504 |
| 2022-05-20 | 9.79 | $9.78 | 202 |
| 2022-05-19 | 9.79 | $9.78 | 204 |
| 2022-05-18 | 9.80 | $9.76 | 54703 |
| 2022-05-17 | 9.80 | $9.76 | 11844 |
| 2022-05-16 | 9.80 | $9.75 | 204116 |
| 2022-05-13 | 9.81 | $9.79 | — |
| 2022-05-12 | 9.81 | $9.79 | — |
| 2022-05-11 | 9.81 | $9.79 | 100012 |
| 2022-05-10 | 9.81 | $9.80 | 109330 |
| 2022-05-09 | 9.82 | $9.82 | 500 |
| 2022-05-06 | 9.82 | $9.82 | 34872 |
| 2022-05-05 | 9.82 | $9.82 | 11283 |
| 2022-05-04 | 9.82 | $9.83 | 200209 |
| 2022-05-03 | 9.81 | $9.82 | — |
| 2022-05-02 | 9.81 | $9.82 | 110 |
| 2022-04-29 | 9.81 | $9.82 | — |
| 2022-04-28 | 9.81 | $9.82 | 140 |
| 2022-04-27 | 9.81 | $9.82 | 234 |
| 2022-04-26 | 9.81 | $9.82 | 5151 |
| 2022-04-25 | 9.81 | $9.82 | 2192 |
| 2022-04-22 | 9.81 | $9.82 | 1020 |
| 2022-04-21 | 9.81 | $9.82 | — |
| 2022-04-20 | 9.80 | $9.82 | 32860 |
| 2022-04-19 | 9.80 | $9.82 | 153284 |
| 2022-04-18 | 9.80 | $9.81 | 56202 |
| 2022-04-14 | 9.80 | $9.80 | — |
| 2022-04-13 | 9.80 | $9.80 | 304 |
| 2022-04-12 | 9.80 | $9.80 | — |
| 2022-04-11 | 9.80 | $9.80 | — |
| 2022-04-08 | 9.80 | $9.80 | 4051 |
| 2022-04-07 | 9.80 | $9.81 | — |
| 2022-04-06 | 9.80 | $9.81 | 700000 |
| 2022-04-05 | 9.80 | $9.81 | 221 |
| 2022-04-04 | 9.80 | $9.80 | — |
| 2022-04-01 | 9.80 | $9.80 | 220 |
| 2022-03-31 | 9.80 | $9.80 | 2510 |
| 2022-03-30 | 9.79 | $9.84 | 42964 |
| 2022-03-29 | 9.79 | $9.78 | 100 |
| 2022-03-28 | 9.79 | $9.78 | 423 |
| 2022-03-25 | 9.79 | $9.79 | 13680 |
| 2022-03-24 | 9.79 | $9.77 | 3430 |
| 2022-03-23 | 9.79 | $9.79 | 10970 |
| 2022-03-22 | 9.80 | $9.77 | 1440 |
| 2022-03-21 | 9.80 | $9.79 | 10735 |
| 2022-03-18 | 9.80 | $9.79 | 15513 |
| 2022-03-17 | 9.80 | $9.75 | 2796 |
| 2022-03-16 | 9.81 | $9.78 | 25486 |
| 2022-03-15 | 9.81 | $9.76 | 99937 |
| 2022-03-14 | 9.81 | $9.79 | 3018 |
| 2022-03-11 | 9.82 | $9.79 | 5628 |
| 2022-03-10 | 9.82 | $9.78 | 35871 |
| 2022-03-09 | 9.82 | $9.78 | — |
| 2022-03-08 | 9.83 | $9.78 | 4139 |
| 2022-03-07 | 9.83 | $9.78 | 129836 |
| 2022-03-04 | 9.84 | $9.82 | 192521 |
| 2022-03-03 | 9.84 | $9.81 | 66328 |
| 2022-03-02 | 9.84 | $9.81 | 226934 |
| 2022-03-01 | 9.84 | $9.80 | 249725 |
| 2022-02-28 | 9.85 | $9.80 | 291271 |
| 2022-02-25 | 9.85 | $9.75 | 49871 |
| 2022-02-24 | 9.87 | $9.77 | 664836 |
| 2022-02-23 | 9.88 | $9.91 | 27639 |
| 2022-02-22 | 9.87 | $9.91 | 14438 |
| 2022-02-18 | 9.87 | $9.91 | 4626 |
| 2022-02-17 | 9.86 | $9.91 | 2360 |
| 2022-02-16 | 9.86 | $9.84 | 7243 |
| 2022-02-15 | 9.86 | $9.84 | 119447 |
| 2022-02-14 | 9.86 | $9.84 | 263577 |
| 2022-02-11 | 9.87 | $9.83 | 18704 |
| 2022-02-10 | 9.87 | $9.84 | 120968 |
| 2022-02-09 | 9.87 | $9.84 | 496646 |
| 2022-02-08 | 9.88 | $9.89 | 5062 |
| 2022-02-07 | 9.87 | $9.89 | 26428 |
| 2022-02-04 | 9.87 | $9.89 | — |
| 2022-02-03 | 9.87 | $9.89 | 16922 |
| 2022-02-02 | 9.87 | $9.99 | 13457 |
| 2022-02-01 | 9.86 | $9.84 | — |
| 2022-01-31 | 9.86 | $9.84 | 6972 |
| 2022-01-28 | 9.86 | $9.85 | 2274 |
| 2022-01-27 | 9.86 | $9.85 | 6983 |
| 2022-01-26 | 9.86 | $9.85 | — |
| 2022-01-25 | 9.86 | $9.85 | 888 |
| 2022-01-24 | 9.86 | $9.90 | 273095 |
| 2022-01-21 | 9.86 | $9.81 | 113058 |
| 2022-01-20 | 9.87 | $9.84 | 5613 |
| 2022-01-19 | 9.87 | $9.83 | — |
| 2022-01-18 | 9.87 | $9.83 | 7871 |
| 2022-01-14 | 9.88 | $9.83 | 8736 |
| 2022-01-13 | 9.88 | $9.82 | 39512 |
| 2022-01-12 | 9.89 | $9.81 | 1.0M |
| 2022-01-11 | 9.90 | $9.81 | 56551 |
| 2022-01-10 | 9.91 | $9.88 | 1.0M |
| 2022-01-07 | 9.91 | $9.85 | 60433 |
| 2022-01-06 | 9.91 | $9.92 | 125503 |
| 2022-01-05 | 9.91 | $9.92 | 403599 |
| 2022-01-04 | 9.91 | $9.94 | 221322 |
| 2022-01-03 | 9.91 | $9.94 | 11780 |
| 2021-12-31 | 9.91 | $9.91 | 117407 |
| 2021-12-30 | 9.91 | $9.90 | 12458 |
| 2021-12-29 | 9.91 | $9.90 | 1535 |
| 2021-12-28 | 9.91 | $9.90 | 4234 |
| 2021-12-27 | 9.91 | $9.90 | 2986 |
| 2021-12-23 | 9.91 | $9.88 | 1734 |
| 2021-12-22 | 9.91 | $9.89 | 90397 |
| 2021-12-21 | 9.92 | $9.85 | 12531 |
| 2021-12-20 | 9.92 | $9.90 | 2606 |
| 2021-12-17 | 9.92 | $9.90 | 844 |
| 2021-12-16 | 9.93 | $9.89 | 1410 |
| 2021-12-15 | 9.93 | $9.90 | 2348 |
| 2021-12-14 | 9.93 | $9.90 | 130863 |
| 2021-12-13 | 9.94 | $9.90 | 970409 |
| 2021-12-10 | 9.94 | $9.92 | 2762 |
| 2021-12-09 | 9.94 | $9.93 | 1.0M |
| 2021-12-08 | 9.95 | $9.91 | 120000 |
| 2021-12-07 | 9.95 | $9.91 | 64130 |
| 2021-12-06 | 9.95 | $9.87 | 2838 |
| 2021-12-03 | 9.96 | $9.90 | 334 |
| 2021-12-02 | 9.97 | $9.90 | 2121 |
| 2021-12-01 | 9.98 | $9.90 | 3186 |
| 2021-11-30 | 9.98 | $10.00 | 110511 |
| 2021-11-29 | 9.98 | $9.95 | 35634 |
| 2021-11-26 | 9.98 | $9.97 | 1000 |
| 2021-11-24 | 9.99 | $9.97 | 472 |
| 2021-11-23 | 9.99 | $9.97 | 607 |
| 2021-11-22 | 9.99 | $10.01 | 541428 |
| 2021-11-19 | 9.99 | $10.01 | 925 |
| 2021-11-18 | 9.99 | $9.96 | 6800 |
| 2021-11-17 | 9.99 | $10.05 | 38808 |
| 2021-11-16 | 9.98 | $10.00 | 95345 |
| 2021-11-15 | 9.98 | $10.00 | 8410 |
| 2021-11-12 | 9.98 | $9.96 | 451 |
| 2021-11-11 | 9.98 | $10.00 | 710 |
| 2021-11-10 | 9.98 | $9.98 | 658 |
| 2021-11-09 | 9.98 | $10.00 | 301 |
| 2021-11-08 | 9.97 | $9.97 | 657 |
| 2021-11-05 | 9.97 | $10.00 | 3076 |
| 2021-11-04 | 9.97 | $9.99 | 7097 |
| 2021-11-03 | 9.97 | $10.01 | 103930 |
| 2021-11-02 | 9.97 | $9.98 | 2449 |
| 2021-11-01 | 9.96 | $9.96 | 10941 |
| 2021-10-29 | 9.96 | $9.95 | 186936 |
| 2021-10-28 | 9.97 | $9.97 | 443 |
| 2021-10-27 | 9.97 | $9.97 | 233083 |
| 2021-10-26 | 9.97 | $9.96 | 7131 |
| 2021-10-25 | 9.97 | $9.95 | 4420 |
| 2021-10-22 | 9.97 | $9.95 | 690027 |
| 2021-10-21 | 9.97 | $9.95 | — |
| 2021-10-20 | 9.97 | $9.95 | 74741 |
| 2021-10-19 | 9.97 | $9.95 | 140836 |
| 2021-10-18 | 9.98 | $9.95 | 37902 |
| 2021-10-15 | 9.98 | $9.99 | 9239 |
| 2021-10-14 | 9.98 | $9.95 | 515164 |
| 2021-10-13 | 9.98 | $10.00 | 30158 |
| 2021-10-12 | 9.98 | $9.99 | 23438 |
| 2021-10-11 | 9.98 | $10.02 | 9519 |
| 2021-10-08 | 9.97 | $10.01 | 5588 |
| 2021-10-07 | 9.97 | $9.99 | 52312 |
| 2021-10-06 | 9.97 | $9.95 | 26023 |
| 2021-10-05 | 9.97 | $9.99 | 25909 |
| 2021-10-04 | 9.97 | $9.98 | 13398 |
| 2021-10-01 | 9.96 | $10.05 | 32818 |
| 2021-09-30 | 9.95 | $10.05 | 1.0M |
| 2021-09-29 | 9.94 | $10.04 | 6.7M |
| 2021-09-28 | 9.93 | $9.95 | 26191 |
| 2021-09-27 | 9.93 | $9.93 | 7819 |
| 2021-09-24 | 9.93 | $9.99 | 137 |
| 2021-09-23 | 9.93 | $9.95 | 4750 |
| 2021-09-22 | 9.92 | $9.86 | 2703 |
| 2021-09-21 | 9.93 | $9.97 | 131 |
| 2021-09-20 | 9.93 | $9.87 | 1754 |
| 2021-09-17 | 9.93 | $9.94 | 2109 |
| 2021-09-16 | 9.93 | $9.95 | 2594 |
| 2021-09-15 | 9.93 | $9.92 | 1280 |
| 2021-09-14 | 9.93 | $9.94 | 1082 |
| 2021-09-13 | 9.93 | $9.90 | 154 |
| 2021-09-10 | 9.93 | $9.83 | 5158 |
| 2021-09-09 | 9.94 | $9.83 | 102 |
| 2021-09-08 | 9.96 | $9.95 | — |
| 2021-09-07 | 9.96 | $9.95 | 1857 |
| 2021-09-03 | 9.96 | $10.00 | 2146 |
| 2021-09-02 | 9.95 | $9.87 | 2137 |
| 2021-09-01 | 9.96 | $9.90 | 3859 |
| 2021-08-31 | 9.97 | $9.87 | — |
| 2021-08-30 | 9.98 | $9.87 | 5023 |
| 2021-08-27 | 9.99 | $9.86 | 4175 |
| 2021-08-26 | 10.00 | $9.80 | 9652 |
| 2021-08-25 | 10.03 | $9.84 | 12797 |
| 2021-08-24 | 10.05 | $9.83 | 110 |
| 2021-08-23 | 10.07 | $9.95 | 8155 |
| 2021-08-20 | 10.08 | $9.85 | 40556 |
| 2021-08-19 | 10.10 | $9.96 | 25354 |
| 2021-08-18 | 10.12 | $9.90 | 2463 |
| 2021-08-17 | 10.14 | $9.90 | 216974 |
| 2021-08-16 | 10.17 | $10.01 | 8216 |
| 2021-08-13 | 10.19 | $10.08 | 2801 |
| 2021-08-12 | 10.20 | $10.09 | 209 |
| 2021-08-11 | 10.21 | $10.06 | 17656 |
| 2021-08-10 | 10.22 | $10.15 | 186 |
| 2021-08-09 | 10.23 | $10.09 | 9969 |
| 2021-08-06 | 10.25 | $10.09 | 805 |
| 2021-08-05 | 10.26 | $10.10 | 58265 |
| 2021-08-04 | 10.28 | $10.13 | 14202 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.75
2024-08-22
Close Price
$5.20
Vol: 60458
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.75
Average
10.27
Maximum
11.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-08-22 | 5.75 | $5.20 | 60458 |
| 2024-08-21 | 5.90 | $5.37 | 41188 |
| 2024-08-20 | 6.06 | $5.80 | 50358 |
| 2024-08-19 | 6.21 | $5.58 | 40307 |
| 2024-08-16 | 6.40 | $5.42 | 84464 |
| 2024-08-15 | 6.64 | $5.30 | 77975 |
| 2024-08-14 | 6.92 | $5.12 | 31697 |
| 2024-08-13 | 7.25 | $5.86 | 47604 |
| 2024-08-12 | 7.54 | $5.60 | 24909 |
| 2024-08-09 | 7.88 | $5.80 | 23774 |
| 2024-08-08 | 8.22 | $5.43 | 136834 |
| 2024-08-07 | 8.63 | $4.90 | 26780 |
| 2024-08-06 | 9.13 | $4.94 | 37627 |
| 2024-08-05 | 9.65 | $5.90 | 80117 |
| 2024-08-02 | 10.10 | $8.17 | 272099 |
| 2024-08-01 | 10.36 | $9.05 | 127632 |
| 2024-07-31 | 10.54 | $6.64 | 94462 |
| 2024-07-30 | 10.98 | $8.96 | 23191 |
| 2024-07-29 | 11.20 | $9.88 | 3325 |
| 2024-07-26 | 11.35 | $10.77 | 1712 |
| 2024-07-25 | 11.41 | $10.68 | 2609 |
| 2024-07-24 | 11.49 | $11.10 | 6640 |
| 2024-07-23 | 11.53 | $11.57 | 84324 |
| 2024-07-22 | 11.52 | $11.54 | 48560 |
| 2024-07-19 | 11.52 | $11.55 | 150126 |
| 2024-07-18 | 11.51 | $11.57 | 218581 |
| 2024-07-17 | 11.50 | $11.57 | 68300 |
| 2024-07-16 | 11.49 | $11.56 | 9355 |
| 2024-07-15 | 11.48 | $11.56 | 50709 |
| 2024-07-10 | 11.47 | $11.52 | 1466 |
| 2024-07-05 | 11.46 | $11.52 | 5731 |
| 2024-07-03 | 11.45 | $11.52 | 10005 |
| 2024-07-02 | 11.45 | $11.50 | 56708 |
| 2024-06-25 | 11.44 | $11.47 | 50473 |
| 2024-06-20 | 11.43 | $11.46 | 60015 |
| 2024-06-18 | 11.43 | $11.50 | 1251 |
| 2024-06-14 | 11.42 | $11.45 | 1584 |
| 2024-06-12 | 11.41 | $11.45 | 100837 |
| 2024-06-10 | 11.41 | $11.45 | 400 |
| 2024-06-06 | 11.40 | $11.43 | 4883 |
| 2024-06-05 | 11.39 | $11.40 | 252 |
| 2024-06-04 | 11.39 | $11.43 | 209 |
| 2024-05-30 | 11.39 | $11.42 | 104 |
| 2024-05-29 | 11.38 | $11.44 | 686 |
| 2024-05-28 | 11.37 | $11.43 | 8410 |
| 2024-05-22 | 11.36 | $11.37 | 119 |
| 2024-05-21 | 11.36 | $11.40 | 105 |
| 2024-05-20 | 11.35 | $11.42 | 208 |
| 2024-05-17 | 11.35 | $11.40 | 2876 |
| 2024-05-15 | 11.34 | $11.37 | 38306 |
| 2024-05-13 | 11.33 | $11.37 | 250 |
| 2024-05-09 | 11.33 | $11.35 | 25431 |
| 2024-05-08 | 11.32 | $11.37 | 319 |
| 2024-05-01 | 11.31 | $11.35 | 388 |
| 2024-04-25 | 11.31 | $11.33 | 15615 |
| 2024-04-24 | 11.30 | $11.35 | 1542 |
| 2024-04-23 | 11.30 | $11.35 | 273 |
| 2024-04-16 | 11.29 | $11.31 | 4835 |
| 2024-04-15 | 11.29 | $11.35 | 5556 |
| 2024-04-12 | 11.28 | $11.30 | 187 |
| 2024-04-11 | 11.27 | $11.29 | 6038 |
| 2024-04-10 | 11.27 | $11.30 | 42324 |
| 2024-04-09 | 11.27 | $11.30 | 5018 |
| 2024-04-08 | 11.26 | $11.32 | 56491 |
| 2024-04-05 | 11.26 | $11.28 | 75002 |
| 2024-04-04 | 11.25 | $11.30 | 50639 |
| 2024-04-03 | 11.25 | $11.29 | 6948 |
| 2024-03-28 | 11.24 | $11.23 | 410 |
| 2024-03-26 | 11.24 | $11.26 | 3 |
| 2024-03-25 | 11.24 | $11.26 | 15572 |
| 2024-03-22 | 11.24 | $11.23 | 171437 |
| 2024-03-21 | 11.24 | $11.24 | 44810 |
| 2024-03-20 | 11.24 | $11.26 | 2499 |
| 2024-03-19 | 11.23 | $11.27 | 188 |
| 2024-03-18 | 11.23 | $11.23 | 116 |
| 2024-03-15 | 11.23 | $11.23 | 4111 |
| 2024-03-14 | 11.22 | $11.24 | 1072 |
| 2024-03-13 | 11.22 | $11.23 | 121 |
| 2024-03-12 | 11.22 | $11.25 | 151 |
| 2024-03-11 | 11.22 | $11.23 | 1 |
| 2024-03-08 | 11.21 | $11.23 | 3405 |
| 2024-03-07 | 11.21 | $11.24 | 2503 |
| 2024-03-06 | 11.21 | $11.24 | 302 |
| 2024-03-05 | 11.20 | $11.23 | 84259 |
| 2024-03-04 | 11.20 | $11.22 | 3266 |
| 2024-03-01 | 11.19 | $11.20 | 5174 |
| 2024-02-29 | 11.19 | $11.24 | 117686 |
| 2024-02-28 | 11.18 | $11.19 | 9264 |
| 2024-02-27 | 11.18 | $11.19 | 1856 |
| 2024-02-26 | 11.17 | $11.18 | 100 |
| 2024-02-23 | 11.17 | $11.18 | 61416 |
| 2024-02-22 | 11.16 | $11.18 | 68747 |
| 2024-02-21 | 11.15 | $11.20 | 154671 |
| 2024-02-20 | 11.15 | $11.22 | 3503 |
| 2024-02-16 | 11.13 | $11.23 | 33729 |
| 2024-02-15 | 11.12 | $11.24 | 27001 |
| 2024-02-14 | 11.10 | $11.24 | 960028 |
| 2024-02-13 | 11.09 | $11.14 | 1112 |
| 2024-02-12 | 11.08 | $11.14 | 684 |
| 2024-02-09 | 11.07 | $11.14 | 200503 |
| 2024-02-08 | 11.06 | $11.14 | 146 |
| 2024-02-07 | 11.05 | $11.11 | 137451 |
| 2024-02-06 | 11.04 | $11.11 | 11191 |
| 2024-02-05 | 11.03 | $11.10 | 132136 |
| 2024-02-02 | 11.02 | $11.10 | 13774 |
| 2024-02-01 | 11.01 | $11.02 | — |
| 2024-01-31 | 11.01 | $11.02 | 300 |
| 2024-01-30 | 11.01 | $11.02 | 100101 |
| 2024-01-29 | 11.01 | $11.02 | 300 |
| 2024-01-26 | 11.00 | $11.02 | — |
| 2024-01-25 | 11.00 | $11.02 | — |
| 2024-01-24 | 10.99 | $11.02 | — |
| 2024-01-23 | 10.99 | $11.02 | — |
| 2024-01-22 | 10.98 | $11.02 | 245 |
| 2024-01-19 | 10.98 | $11.00 | — |
| 2024-01-18 | 10.97 | $11.00 | 531 |
| 2024-01-17 | 10.97 | $11.00 | 14547 |
| 2024-01-16 | 10.96 | $11.00 | 1037 |
| 2024-01-12 | 10.96 | $11.00 | — |
| 2024-01-11 | 10.95 | $11.00 | — |
| 2024-01-10 | 10.94 | $11.00 | 183 |
| 2024-01-09 | 10.94 | $11.00 | 2787 |
| 2024-01-08 | 10.93 | $10.97 | — |
| 2024-01-05 | 10.92 | $10.97 | — |
| 2024-01-04 | 10.92 | $10.97 | 6690 |
| 2024-01-03 | 10.91 | $10.93 | — |
| 2024-01-02 | 10.91 | $10.93 | 300 |
| 2023-12-29 | 10.91 | $10.90 | 32306 |
| 2023-12-28 | 10.91 | $10.91 | — |
| 2023-12-27 | 10.91 | $10.91 | — |
| 2023-12-26 | 10.91 | $10.91 | 2160 |
| 2023-12-22 | 10.91 | $10.92 | 1033 |
| 2023-12-21 | 10.90 | $10.92 | 1211 |
| 2023-12-20 | 10.90 | $10.94 | — |
| 2023-12-19 | 10.90 | $10.94 | 169326 |
| 2023-12-18 | 10.89 | $10.89 | — |
| 2023-12-15 | 10.89 | $10.89 | — |
| 2023-12-14 | 10.89 | $10.89 | — |
| 2023-12-13 | 10.89 | $10.89 | 100 |
| 2023-12-12 | 10.89 | $10.86 | 116 |
| 2023-12-11 | 10.89 | $10.91 | — |
| 2023-12-08 | 10.89 | $10.91 | — |
| 2023-12-07 | 10.89 | $10.91 | 461 |
| 2023-12-06 | 10.88 | $10.91 | — |
| 2023-12-05 | 10.88 | $10.91 | 1179 |
| 2023-12-04 | 10.88 | $10.89 | — |
| 2023-12-01 | 10.87 | $10.89 | — |
| 2023-11-30 | 10.87 | $10.89 | — |
| 2023-11-29 | 10.87 | $10.89 | 1336 |
| 2023-11-28 | 10.87 | $10.88 | 246 |
| 2023-11-27 | 10.87 | $10.86 | 100 |
| 2023-11-24 | 10.87 | $10.86 | — |
| 2023-11-22 | 10.87 | $10.86 | — |
| 2023-11-21 | 10.87 | $10.86 | — |
| 2023-11-20 | 10.87 | $10.86 | — |
| 2023-11-17 | 10.87 | $10.86 | 3001 |
| 2023-11-16 | 10.87 | $10.86 | 3523 |
| 2023-11-15 | 10.87 | $10.89 | — |
| 2023-11-14 | 10.86 | $10.89 | — |
| 2023-11-13 | 10.86 | $10.89 | — |
| 2023-11-10 | 10.86 | $10.89 | 1100 |
| 2023-11-09 | 10.85 | $10.86 | — |
| 2023-11-08 | 10.85 | $10.86 | 2370 |
| 2023-11-07 | 10.85 | $10.86 | 300 |
| 2023-11-06 | 10.85 | $10.86 | — |
| 2023-11-03 | 10.85 | $10.86 | 100 |
| 2023-11-02 | 10.85 | $10.85 | 172 |
| 2023-11-01 | 10.85 | $10.87 | 2569 |
| 2023-10-31 | 10.85 | $10.81 | 80101 |
| 2023-10-30 | 10.85 | $10.85 | 101 |
| 2023-10-27 | 10.85 | $10.85 | 225 |
| 2023-10-26 | 10.85 | $10.85 | — |
| 2023-10-25 | 10.85 | $10.85 | — |
| 2023-10-24 | 10.85 | $10.85 | — |
| 2023-10-23 | 10.85 | $10.85 | — |
| 2023-10-20 | 10.85 | $10.85 | — |
| 2023-10-19 | 10.85 | $10.85 | 255 |
| 2023-10-18 | 10.85 | $10.85 | 105 |
| 2023-10-17 | 10.84 | $10.85 | — |
| 2023-10-16 | 10.84 | $10.85 | — |
| 2023-10-13 | 10.84 | $10.85 | — |
| 2023-10-12 | 10.84 | $10.85 | — |
| 2023-10-11 | 10.83 | $10.85 | — |
| 2023-10-10 | 10.83 | $10.85 | 552 |
| 2023-10-09 | 10.83 | $10.85 | 211 |
| 2023-10-06 | 10.83 | $10.88 | 947 |
| 2023-10-05 | 10.82 | $10.85 | 69458 |
| 2023-10-04 | 10.81 | $10.86 | 151244 |
| 2023-10-03 | 10.81 | $10.85 | 54207 |
| 2023-10-02 | 10.80 | $10.83 | 103 |
| 2023-09-29 | 10.80 | $10.82 | 87177 |
| 2023-09-28 | 10.80 | $10.80 | — |
| 2023-09-27 | 10.80 | $10.80 | — |
| 2023-09-26 | 10.80 | $10.80 | — |
| 2023-09-25 | 10.79 | $10.80 | — |
| 2023-09-22 | 10.79 | $10.80 | — |
| 2023-09-21 | 10.79 | $10.80 | 4000 |
| 2023-09-20 | 10.79 | $10.80 | 100 |
| 2023-09-19 | 10.78 | $10.80 | 100 |
| 2023-09-18 | 10.78 | $10.80 | 149 |
| 2023-09-15 | 10.77 | $10.81 | 394 |
| 2023-09-14 | 10.77 | $10.80 | 100 |
| 2023-09-13 | 10.76 | $10.80 | — |
| 2023-09-12 | 10.75 | $10.80 | — |
| 2023-09-11 | 10.75 | $10.80 | — |
| 2023-09-08 | 10.74 | $10.80 | — |
| 2023-09-07 | 10.73 | $10.80 | — |
| 2023-09-06 | 10.72 | $10.80 | 1456 |
| 2023-09-05 | 10.71 | $10.76 | — |
| 2023-09-01 | 10.70 | $10.76 | 2748 |
| 2023-08-31 | 10.69 | $10.72 | — |
| 2023-08-30 | 10.69 | $10.72 | 2129 |
| 2023-08-29 | 10.69 | $10.72 | 367 |
| 2023-08-28 | 10.68 | $10.70 | 2520 |
| 2023-08-25 | 10.68 | $10.70 | — |
| 2023-08-24 | 10.68 | $10.70 | 1212 |
| 2023-08-23 | 10.67 | $10.71 | 1649 |
| 2023-08-22 | 10.67 | $10.69 | 300 |
| 2023-08-21 | 10.66 | $10.67 | — |
| 2023-08-18 | 10.66 | $10.67 | 1700 |
| 2023-08-17 | 10.66 | $10.69 | 150 |
| 2023-08-16 | 10.66 | $10.68 | 104 |
| 2023-08-15 | 10.65 | $10.66 | — |
| 2023-08-14 | 10.65 | $10.66 | — |
| 2023-08-11 | 10.65 | $10.66 | — |
| 2023-08-10 | 10.64 | $10.66 | — |
| 2023-08-09 | 10.64 | $10.66 | 2000 |
| 2023-08-08 | 10.64 | $10.69 | — |
| 2023-08-07 | 10.63 | $10.69 | 1090 |
| 2023-08-04 | 10.62 | $10.66 | 404 |
| 2023-08-03 | 10.62 | $10.64 | 100 |
| 2023-08-02 | 10.62 | $10.64 | 100 |
| 2023-08-01 | 10.61 | $10.64 | 966 |
| 2023-07-31 | 10.61 | $10.63 | 100 |
| 2023-07-28 | 10.61 | $10.63 | 1881 |
| 2023-07-27 | 10.60 | $10.65 | 3102 |
| 2023-07-26 | 10.60 | $10.60 | — |
| 2023-07-25 | 10.60 | $10.60 | — |
| 2023-07-24 | 10.59 | $10.60 | 2146 |
| 2023-07-21 | 10.59 | $10.61 | 157 |
| 2023-07-20 | 10.59 | $10.60 | — |
| 2023-07-19 | 10.58 | $10.60 | — |
| 2023-07-18 | 10.58 | $10.60 | 100 |
| 2023-07-17 | 10.57 | $10.60 | — |
| 2023-07-14 | 10.57 | $10.60 | — |
| 2023-07-13 | 10.56 | $10.60 | — |
| 2023-07-12 | 10.56 | $10.60 | 6000 |
| 2023-07-11 | 10.55 | $10.62 | — |
| 2023-07-10 | 10.54 | $10.62 | — |
| 2023-07-07 | 10.53 | $10.62 | 1000 |
| 2023-07-06 | 10.52 | $10.62 | 1010 |
| 2023-07-05 | 10.51 | $10.52 | — |
| 2023-07-03 | 10.51 | $10.52 | — |
| 2023-06-30 | 10.50 | $10.52 | — |
| 2023-06-29 | 10.50 | $10.52 | — |
| 2023-06-28 | 10.50 | $10.52 | 1156 |
| 2023-06-27 | 10.50 | $10.51 | 10800 |
| 2023-06-26 | 10.49 | $10.51 | — |
| 2023-06-23 | 10.49 | $10.51 | — |
| 2023-06-22 | 10.49 | $10.51 | — |
| 2023-06-21 | 10.48 | $10.51 | — |
| 2023-06-20 | 10.48 | $10.51 | 6001 |
| 2023-06-16 | 10.47 | $10.50 | — |
| 2023-06-15 | 10.47 | $10.50 | 10229 |
| 2023-06-14 | 10.46 | $10.49 | — |
| 2023-06-13 | 10.46 | $10.49 | — |
| 2023-06-12 | 10.46 | $10.49 | 3409 |
| 2023-06-09 | 10.45 | $10.50 | 100 |
| 2023-06-08 | 10.45 | $10.45 | 100 |
| 2023-06-07 | 10.45 | $10.45 | — |
| 2023-06-06 | 10.45 | $10.45 | — |
| 2023-06-05 | 10.45 | $10.45 | — |
| 2023-06-02 | 10.44 | $10.45 | 225 |
| 2023-06-01 | 10.44 | $10.49 | 109 |
| 2023-05-31 | 10.44 | $10.44 | — |
| 2023-05-30 | 10.44 | $10.44 | 100 |
| 2023-05-26 | 10.44 | $10.44 | — |
| 2023-05-25 | 10.44 | $10.44 | — |
| 2023-05-24 | 10.45 | $10.44 | — |
| 2023-05-23 | 10.45 | $10.44 | — |
| 2023-05-22 | 10.45 | $10.44 | — |
| 2023-05-19 | 10.45 | $10.44 | — |
| 2023-05-18 | 10.45 | $10.44 | — |
| 2023-05-17 | 10.45 | $10.44 | 1150 |
| 2023-05-16 | 10.45 | $10.44 | — |
| 2023-05-15 | 10.45 | $10.44 | 5617 |
| 2023-05-12 | 10.45 | $10.43 | — |
| 2023-05-11 | 10.45 | $10.43 | — |
| 2023-05-10 | 10.45 | $10.43 | — |
| 2023-05-09 | 10.45 | $10.43 | — |
| 2023-05-08 | 10.45 | $10.43 | 1216 |
| 2023-05-05 | 10.45 | $10.50 | — |
| 2023-05-04 | 10.45 | $10.50 | 2475 |
| 2023-05-03 | 10.44 | $10.50 | 100 |
| 2023-05-02 | 10.43 | $10.50 | — |
| 2023-05-01 | 10.42 | $10.50 | — |
| 2023-04-28 | 10.41 | $10.50 | 15906 |
| 2023-04-27 | 10.40 | $10.44 | 17638 |
| 2023-04-26 | 10.39 | $10.42 | 1015 |
| 2023-04-25 | 10.38 | $10.40 | 55060 |
| 2023-04-24 | 10.38 | $10.41 | 402 |
| 2023-04-21 | 10.38 | $10.40 | — |
| 2023-04-20 | 10.37 | $10.40 | 4625 |
| 2023-04-19 | 10.37 | $10.40 | — |
| 2023-04-18 | 10.36 | $10.40 | — |
| 2023-04-17 | 10.36 | $10.40 | — |
| 2023-04-14 | 10.35 | $10.40 | 7398 |
| 2023-04-13 | 10.35 | $10.39 | 16124 |
| 2023-04-12 | 10.34 | $10.36 | — |
| 2023-04-11 | 10.34 | $10.36 | 4790 |
| 2023-04-10 | 10.33 | $10.34 | 104 |
| 2023-04-06 | 10.33 | $10.33 | 95982 |
| 2023-04-05 | 10.33 | $10.35 | — |
| 2023-04-04 | 10.32 | $10.35 | — |
| 2023-04-03 | 10.32 | $10.35 | — |
| 2023-03-31 | 10.31 | $10.35 | — |
| 2023-03-30 | 10.31 | $10.35 | 2027 |
| 2023-03-29 | 10.30 | $10.35 | — |
| 2023-03-28 | 10.30 | $10.35 | 1900 |
| 2023-03-27 | 10.29 | $10.32 | 818 |
| 2023-03-24 | 10.29 | $10.30 | — |
| 2023-03-23 | 10.28 | $10.30 | 647803 |
| 2023-03-22 | 10.28 | $10.32 | 10201 |
| 2023-03-21 | 10.28 | $10.30 | 100000 |
| 2023-03-20 | 10.27 | $10.28 | — |
| 2023-03-17 | 10.27 | $10.28 | — |
| 2023-03-16 | 10.26 | $10.28 | — |
| 2023-03-15 | 10.26 | $10.28 | 100 |
| 2023-03-14 | 10.26 | $10.28 | 84138 |
| 2023-03-13 | 10.25 | $10.28 | — |
| 2023-03-10 | 10.25 | $10.28 | 507 |
| 2023-03-09 | 10.24 | $10.30 | 10099 |
| 2023-03-08 | 10.23 | $10.29 | 328 |
| 2023-03-07 | 10.22 | $10.26 | 551 |
| 2023-03-06 | 10.22 | $10.29 | — |
| 2023-03-03 | 10.21 | $10.29 | 627417 |
| 2023-03-02 | 10.20 | $10.28 | 27306 |
| 2023-03-01 | 10.19 | $10.20 | — |
| 2023-02-28 | 10.19 | $10.20 | 3001 |
| 2023-02-27 | 10.19 | $10.20 | 7518 |
| 2023-02-24 | 10.18 | $10.18 | 1058 |
| 2023-02-23 | 10.18 | $10.20 | 500 |
| 2023-02-22 | 10.18 | $10.20 | 37203 |
| 2023-02-21 | 10.18 | $10.22 | 12858 |
| 2023-02-17 | 10.17 | $10.19 | 79740 |
| 2023-02-16 | 10.17 | $10.19 | 26554 |
| 2023-02-15 | 10.17 | $10.19 | 16571 |
| 2023-02-14 | 10.16 | $10.19 | 35514 |
| 2023-02-13 | 10.16 | $10.17 | — |
| 2023-02-10 | 10.16 | $10.17 | — |
| 2023-02-09 | 10.16 | $10.17 | 8178 |
| 2023-02-08 | 10.16 | $10.17 | 3057 |
| 2023-02-07 | 10.15 | $10.16 | — |
| 2023-02-06 | 10.15 | $10.16 | 9201 |
| 2023-02-03 | 10.15 | $10.17 | 2001 |
| 2023-02-02 | 10.15 | $10.16 | 275879 |
| 2023-02-01 | 10.14 | $10.16 | 23465 |
| 2023-01-31 | 10.14 | $10.15 | 452766 |
| 2023-01-30 | 10.14 | $10.15 | 10002 |
| 2023-01-27 | 10.14 | $10.16 | — |
| 2023-01-26 | 10.14 | $10.16 | 63297 |
| 2023-01-25 | 10.13 | $10.15 | 12362 |
| 2023-01-24 | 10.13 | $10.15 | — |
| 2023-01-23 | 10.13 | $10.15 | 49970 |
| 2023-01-20 | 10.12 | $10.15 | 195 |
| 2023-01-19 | 10.12 | $10.14 | 278360 |
| 2023-01-18 | 10.11 | $10.13 | 2690 |
| 2023-01-17 | 10.11 | $10.12 | — |
| 2023-01-13 | 10.11 | $10.12 | 2589 |
| 2023-01-12 | 10.11 | $10.12 | 300010 |
| 2023-01-11 | 10.11 | $10.13 | 6048 |
| 2023-01-10 | 10.10 | $10.11 | 1568 |
| 2023-01-09 | 10.10 | $10.13 | 525 |
| 2023-01-06 | 10.09 | $10.11 | 28001 |
| 2023-01-05 | 10.09 | $10.12 | 3.1M |
| 2023-01-04 | 10.09 | $10.12 | 938854 |
| 2023-01-03 | 10.08 | $10.10 | — |
| 2022-12-30 | 10.08 | $10.10 | 9400 |
| 2022-12-29 | 10.08 | $10.09 | 2986 |
| 2022-12-28 | 10.07 | $10.10 | 12301 |
| 2022-12-27 | 10.07 | $10.09 | — |
| 2022-12-23 | 10.07 | $10.09 | 22173 |
| 2022-12-22 | 10.06 | $10.09 | 7312 |
| 2022-12-21 | 10.06 | $10.09 | 933 |
| 2022-12-20 | 10.05 | $10.08 | 3138 |
| 2022-12-19 | 10.05 | $10.07 | 2278 |
| 2022-12-16 | 10.05 | $10.06 | 30507 |
| 2022-12-15 | 10.05 | $10.08 | 998 |
| 2022-12-14 | 10.04 | $10.06 | 2245 |
| 2022-12-13 | 10.04 | $10.05 | — |
| 2022-12-12 | 10.04 | $10.05 | 153 |
| 2022-12-09 | 10.03 | $10.04 | 700 |
| 2022-12-08 | 10.03 | $10.04 | — |
| 2022-12-07 | 10.03 | $10.04 | 8670 |
| 2022-12-06 | 10.03 | $10.04 | — |
| 2022-12-05 | 10.03 | $10.04 | 2300 |
| 2022-12-02 | 10.03 | $10.05 | — |
| 2022-12-01 | 10.02 | $10.05 | 383 |
| 2022-11-30 | 10.02 | $10.04 | 78555 |
| 2022-11-29 | 10.01 | $10.03 | — |
| 2022-11-28 | 10.01 | $10.03 | 106 |
| 2022-11-25 | 10.01 | $10.03 | — |
| 2022-11-23 | 10.01 | $10.03 | — |
| 2022-11-22 | 10.00 | $10.03 | 1202 |
| 2022-11-21 | 10.00 | $10.01 | — |
| 2022-11-18 | 10.00 | $10.01 | 1000 |
| 2022-11-17 | 10.00 | $10.01 | — |
| 2022-11-16 | 9.99 | $10.01 | 400 |
| 2022-11-15 | 9.99 | $10.00 | 285714 |
| 2022-11-14 | 9.99 | $10.01 | 10280 |
| 2022-11-11 | 9.98 | $10.00 | — |
| 2022-11-10 | 9.98 | $10.00 | 21283 |
| 2022-11-09 | 9.98 | $10.00 | 12585 |
| 2022-11-08 | 9.97 | $9.99 | 200 |
| 2022-11-07 | 9.97 | $9.99 | 69933 |
| 2022-11-04 | 9.97 | $9.99 | — |
| 2022-11-03 | 9.96 | $9.99 | — |
| 2022-11-02 | 9.96 | $9.99 | 229102 |
| 2022-11-01 | 9.96 | $9.99 | — |
| 2022-10-31 | 9.95 | $9.99 | 202 |
| 2022-10-28 | 9.95 | $9.98 | 101945 |
| 2022-10-27 | 9.94 | $9.96 | — |
| 2022-10-26 | 9.94 | $9.96 | — |
| 2022-10-25 | 9.94 | $9.96 | 56782 |
| 2022-10-24 | 9.93 | $9.95 | — |
| 2022-10-21 | 9.93 | $9.95 | — |
| 2022-10-20 | 9.93 | $9.95 | — |
| 2022-10-19 | 9.93 | $9.95 | 1325 |
| 2022-10-18 | 9.92 | $9.93 | — |
| 2022-10-17 | 9.92 | $9.93 | 5834 |
| 2022-10-14 | 9.92 | $9.93 | 3562 |
| 2022-10-13 | 9.92 | $9.92 | 604 |
| 2022-10-12 | 9.92 | $9.93 | 147300 |
| 2022-10-11 | 9.92 | $9.93 | — |
| 2022-10-10 | 9.92 | $9.93 | 102 |
| 2022-10-07 | 9.91 | $9.92 | — |
| 2022-10-06 | 9.91 | $9.92 | — |
| 2022-10-05 | 9.91 | $9.92 | — |
| 2022-10-04 | 9.91 | $9.92 | — |
| 2022-10-03 | 9.91 | $9.92 | 38636 |
| 2022-09-30 | 9.91 | $9.91 | — |
| 2022-09-29 | 9.91 | $9.91 | — |
| 2022-09-28 | 9.91 | $9.91 | 7018 |
| 2022-09-27 | 9.91 | $9.89 | 642136 |
| 2022-09-26 | 9.91 | $9.92 | — |
| 2022-09-23 | 9.90 | $9.92 | 849 |
| 2022-09-22 | 9.90 | $9.93 | 5303 |
| 2022-09-21 | 9.90 | $9.91 | 2315 |
| 2022-09-20 | 9.89 | $9.91 | — |
| 2022-09-19 | 9.89 | $9.91 | 500 |
| 2022-09-16 | 9.89 | $9.90 | — |
| 2022-09-15 | 9.89 | $9.90 | — |
| 2022-09-14 | 9.89 | $9.90 | 400042 |
| 2022-09-13 | 9.89 | $9.90 | 9602 |
| 2022-09-12 | 9.88 | $9.91 | 2412 |
| 2022-09-09 | 9.88 | $9.90 | — |
| 2022-09-08 | 9.88 | $9.90 | 13616 |
| 2022-09-07 | 9.88 | $9.88 | — |
| 2022-09-06 | 9.88 | $9.88 | 15010 |
| 2022-09-02 | 9.88 | $9.90 | 37237 |
| 2022-09-01 | 9.88 | $9.86 | — |
| 2022-08-31 | 9.88 | $9.86 | — |
| 2022-08-30 | 9.88 | $9.86 | — |
| 2022-08-29 | 9.88 | $9.86 | — |
| 2022-08-26 | 9.89 | $9.86 | — |
| 2022-08-25 | 9.89 | $9.86 | 700069 |
| 2022-08-24 | 9.89 | $9.87 | 102 |
| 2022-08-23 | 9.89 | $9.87 | — |
| 2022-08-22 | 9.89 | $9.87 | 513 |
| 2022-08-19 | 9.89 | $9.97 | — |
| 2022-08-18 | 9.88 | $9.97 | 2202 |
| 2022-08-17 | 9.88 | $9.87 | — |
| 2022-08-16 | 9.87 | $9.87 | — |
| 2022-08-15 | 9.87 | $9.87 | 104 |
| 2022-08-12 | 9.87 | $9.94 | 1701 |
| 2022-08-11 | 9.86 | $9.88 | 607 |
| 2022-08-10 | 9.86 | $9.89 | 510 |
| 2022-08-09 | 9.86 | $9.86 | 5000 |
| 2022-08-08 | 9.86 | $9.89 | 19322 |
| 2022-08-05 | 9.85 | $9.88 | 102241 |
| 2022-08-04 | 9.85 | $9.86 | 737 |
| 2022-08-03 | 9.84 | $9.86 | 8039 |
| 2022-08-02 | 9.84 | $9.86 | 20000 |
| 2022-08-01 | 9.84 | $9.87 | 2040 |
| 2022-07-29 | 9.83 | $9.85 | 127734 |
| 2022-07-28 | 9.83 | $9.86 | 55992 |
| 2022-07-27 | 9.83 | $9.85 | 7192 |
| 2022-07-26 | 9.83 | $9.85 | — |
| 2022-07-25 | 9.82 | $9.85 | 6855 |
| 2022-07-22 | 9.82 | $9.83 | 511 |
| 2022-07-21 | 9.82 | $9.84 | 186 |
| 2022-07-20 | 9.81 | $9.82 | 77940 |
| 2022-07-19 | 9.81 | $9.83 | — |
| 2022-07-18 | 9.81 | $9.83 | 206 |
| 2022-07-15 | 9.81 | $9.81 | 549903 |
| 2022-07-14 | 9.81 | $9.81 | — |
| 2022-07-13 | 9.81 | $9.81 | 500 |
| 2022-07-12 | 9.81 | $9.81 | 208120 |
| 2022-07-11 | 9.81 | $9.81 | — |
| 2022-07-08 | 9.81 | $9.81 | — |
| 2022-07-07 | 9.81 | $9.81 | — |
| 2022-07-06 | 9.80 | $9.81 | — |
| 2022-07-05 | 9.80 | $9.81 | — |
| 2022-07-01 | 9.80 | $9.81 | — |
| 2022-06-30 | 9.80 | $9.81 | 87333 |
| 2022-06-29 | 9.80 | $9.80 | — |
| 2022-06-28 | 9.80 | $9.80 | 150 |
| 2022-06-27 | 9.80 | $9.80 | — |
| 2022-06-24 | 9.80 | $9.80 | 1086 |
| 2022-06-23 | 9.80 | $9.80 | — |
| 2022-06-22 | 9.80 | $9.80 | — |
| 2022-06-21 | 9.80 | $9.80 | — |
| 2022-06-17 | 9.80 | $9.80 | 305 |
| 2022-06-16 | 9.80 | $9.81 | 1779 |
| 2022-06-15 | 9.80 | $9.80 | 10461 |
| 2022-06-14 | 9.79 | $9.81 | 45200 |
| 2022-06-13 | 9.79 | $9.81 | 11967 |
| 2022-06-10 | 9.79 | $9.80 | 300 |
| 2022-06-09 | 9.79 | $9.80 | 13517 |
| 2022-06-08 | 9.78 | $9.80 | 1532 |
| 2022-06-07 | 9.78 | $9.80 | 1357 |
| 2022-06-06 | 9.78 | $9.79 | 100 |
| 2022-06-03 | 9.78 | $9.79 | 959 |
| 2022-06-02 | 9.78 | $9.79 | 405 |
| 2022-06-01 | 9.78 | $9.79 | — |
| 2022-05-31 | 9.78 | $9.79 | — |
| 2022-05-27 | 9.78 | $9.79 | 75124 |
| 2022-05-26 | 9.78 | $9.77 | 11420 |
| 2022-05-25 | 9.78 | $9.77 | — |
| 2022-05-24 | 9.78 | $9.77 | — |
| 2022-05-23 | 9.79 | $9.77 | 52504 |
| 2022-05-20 | 9.79 | $9.78 | 202 |
| 2022-05-19 | 9.79 | $9.78 | 204 |
| 2022-05-18 | 9.80 | $9.76 | 54703 |
| 2022-05-17 | 9.80 | $9.76 | 11844 |
| 2022-05-16 | 9.80 | $9.75 | 204116 |
| 2022-05-13 | 9.81 | $9.79 | — |
| 2022-05-12 | 9.81 | $9.79 | — |
| 2022-05-11 | 9.82 | $9.79 | 100012 |
| 2022-05-10 | 9.82 | $9.80 | 109330 |
| 2022-05-09 | 9.82 | $9.82 | 500 |
| 2022-05-06 | 9.82 | $9.82 | 34872 |
| 2022-05-05 | 9.82 | $9.82 | 11283 |
| 2022-05-04 | 9.82 | $9.83 | 200209 |
| 2022-05-03 | 9.82 | $9.82 | — |
| 2022-05-02 | 9.82 | $9.82 | 110 |
| 2022-04-29 | 9.81 | $9.82 | — |
| 2022-04-28 | 9.81 | $9.82 | 140 |
| 2022-04-27 | 9.81 | $9.82 | 234 |
| 2022-04-26 | 9.81 | $9.82 | 5151 |
| 2022-04-25 | 9.81 | $9.82 | 2192 |
| 2022-04-22 | 9.81 | $9.82 | 1020 |
| 2022-04-21 | 9.81 | $9.82 | — |
| 2022-04-20 | 9.81 | $9.82 | 32860 |
| 2022-04-19 | 9.80 | $9.82 | 153284 |
| 2022-04-18 | 9.80 | $9.81 | 56202 |
| 2022-04-14 | 9.80 | $9.80 | — |
| 2022-04-13 | 9.80 | $9.80 | 304 |
| 2022-04-12 | 9.80 | $9.80 | — |
| 2022-04-11 | 9.80 | $9.80 | — |
| 2022-04-08 | 9.80 | $9.80 | 4051 |
| 2022-04-07 | 9.80 | $9.81 | — |
| 2022-04-06 | 9.79 | $9.81 | 700000 |
| 2022-04-05 | 9.79 | $9.81 | 221 |
| 2022-04-04 | 9.79 | $9.80 | — |
| 2022-04-01 | 9.79 | $9.80 | 220 |
| 2022-03-31 | 9.79 | $9.80 | 2510 |
| 2022-03-30 | 9.79 | $9.84 | 42964 |
| 2022-03-29 | 9.78 | $9.78 | 100 |
| 2022-03-28 | 9.78 | $9.78 | 423 |
| 2022-03-25 | 9.78 | $9.79 | 13680 |
| 2022-03-24 | 9.78 | $9.77 | 3430 |
| 2022-03-23 | 9.78 | $9.79 | 10970 |
| 2022-03-22 | 9.78 | $9.77 | 1440 |
| 2022-03-21 | 9.79 | $9.79 | 10735 |
| 2022-03-18 | 9.79 | $9.79 | 15513 |
| 2022-03-17 | 9.79 | $9.75 | 2796 |
| 2022-03-16 | 9.79 | $9.78 | 25486 |
| 2022-03-15 | 9.80 | $9.76 | 99937 |
| 2022-03-14 | 9.80 | $9.79 | 3018 |
| 2022-03-11 | 9.81 | $9.79 | 5628 |
| 2022-03-10 | 9.81 | $9.78 | 35871 |
| 2022-03-09 | 9.81 | $9.78 | — |
| 2022-03-08 | 9.82 | $9.78 | 4139 |
| 2022-03-07 | 9.83 | $9.78 | 129836 |
| 2022-03-04 | 9.83 | $9.82 | 192521 |
| 2022-03-03 | 9.83 | $9.81 | 66328 |
| 2022-03-02 | 9.84 | $9.81 | 226934 |
| 2022-03-01 | 9.84 | $9.80 | 249725 |
| 2022-02-28 | 9.85 | $9.80 | 291271 |
| 2022-02-25 | 9.86 | $9.75 | 49871 |
| 2022-02-24 | 9.87 | $9.77 | 664836 |
| 2022-02-23 | 9.88 | $9.91 | 27639 |
| 2022-02-22 | 9.87 | $9.91 | 14438 |
| 2022-02-18 | 9.87 | $9.91 | 4626 |
| 2022-02-17 | 9.86 | $9.91 | 2360 |
| 2022-02-16 | 9.86 | $9.84 | 7243 |
| 2022-02-15 | 9.86 | $9.84 | 119447 |
| 2022-02-14 | 9.86 | $9.84 | 263577 |
| 2022-02-11 | 9.87 | $9.83 | 18704 |
| 2022-02-10 | 9.87 | $9.84 | 120968 |
| 2022-02-09 | 9.87 | $9.84 | 496646 |
| 2022-02-08 | 9.87 | $9.89 | 5062 |
| 2022-02-07 | 9.87 | $9.89 | 26428 |
| 2022-02-04 | 9.86 | $9.89 | — |
| 2022-02-03 | 9.86 | $9.89 | 16922 |
| 2022-02-02 | 9.86 | $9.99 | 13457 |
| 2022-02-01 | 9.84 | $9.84 | — |
| 2022-01-31 | 9.85 | $9.84 | 6972 |
| 2022-01-28 | 9.85 | $9.85 | 2274 |
| 2022-01-27 | 9.85 | $9.85 | 6983 |
| 2022-01-26 | 9.85 | $9.85 | — |
| 2022-01-25 | 9.85 | $9.85 | 888 |
| 2022-01-24 | 9.86 | $9.90 | 273095 |
| 2022-01-21 | 9.85 | $9.81 | 113058 |
| 2022-01-20 | 9.86 | $9.84 | 5613 |
| 2022-01-19 | 9.86 | $9.83 | — |
| 2022-01-18 | 9.87 | $9.83 | 7871 |
| 2022-01-14 | 9.87 | $9.83 | 8736 |
| 2022-01-13 | 9.88 | $9.82 | 39512 |
| 2022-01-12 | 9.88 | $9.81 | 1.0M |
| 2022-01-11 | 9.89 | $9.81 | 56551 |
| 2022-01-10 | 9.90 | $9.88 | 1.0M |
| 2022-01-07 | 9.90 | $9.85 | 60433 |
| 2022-01-06 | 9.91 | $9.92 | 125503 |
| 2022-01-05 | 9.91 | $9.92 | 403599 |
| 2022-01-04 | 9.90 | $9.94 | 221322 |
| 2022-01-03 | 9.90 | $9.94 | 11780 |
| 2021-12-31 | 9.90 | $9.91 | 117407 |
| 2021-12-30 | 9.90 | $9.90 | 12458 |
| 2021-12-29 | 9.90 | $9.90 | 1535 |
| 2021-12-28 | 9.90 | $9.90 | 4234 |
| 2021-12-27 | 9.90 | $9.90 | 2986 |
| 2021-12-23 | 9.90 | $9.88 | 1734 |
| 2021-12-22 | 9.90 | $9.89 | 90397 |
| 2021-12-21 | 9.90 | $9.85 | 12531 |
| 2021-12-20 | 9.91 | $9.90 | 2606 |
| 2021-12-17 | 9.91 | $9.90 | 844 |
| 2021-12-16 | 9.92 | $9.89 | 1410 |
| 2021-12-15 | 9.92 | $9.90 | 2348 |
| 2021-12-14 | 9.93 | $9.90 | 130863 |
| 2021-12-13 | 9.93 | $9.90 | 970409 |
| 2021-12-10 | 9.94 | $9.92 | 2762 |
| 2021-12-09 | 9.94 | $9.93 | 1.0M |
| 2021-12-08 | 9.94 | $9.91 | 120000 |
| 2021-12-07 | 9.95 | $9.91 | 64130 |
| 2021-12-06 | 9.95 | $9.87 | 2838 |
| 2021-12-03 | 9.96 | $9.90 | 334 |
| 2021-12-02 | 9.97 | $9.90 | 2121 |
| 2021-12-01 | 9.98 | $9.90 | 3186 |
| 2021-11-30 | 9.99 | $10.00 | 110511 |
| 2021-11-29 | 9.99 | $9.95 | 35634 |
| 2021-11-26 | 9.99 | $9.97 | 1000 |
| 2021-11-24 | 9.99 | $9.97 | 472 |
| 2021-11-23 | 9.99 | $9.97 | 607 |
| 2021-11-22 | 9.99 | $10.01 | 541428 |
| 2021-11-19 | 9.99 | $10.01 | 925 |
| 2021-11-18 | 9.99 | $9.96 | 6800 |
| 2021-11-17 | 9.99 | $10.05 | 38808 |
| 2021-11-16 | 9.98 | $10.00 | 95345 |
| 2021-11-15 | 9.98 | $10.00 | 8410 |
| 2021-11-12 | 9.98 | $9.96 | 451 |
| 2021-11-11 | 9.98 | $10.00 | 710 |
| 2021-11-10 | 9.98 | $9.98 | 658 |
| 2021-11-09 | 9.98 | $10.00 | 301 |
| 2021-11-08 | 9.97 | $9.97 | 657 |
| 2021-11-05 | 9.97 | $10.00 | 3076 |
| 2021-11-04 | 9.97 | $9.99 | 7097 |
| 2021-11-03 | 9.97 | $10.01 | 103930 |
| 2021-11-02 | 9.96 | $9.98 | 2449 |
| 2021-11-01 | 9.96 | $9.96 | 10941 |
| 2021-10-29 | 9.96 | $9.95 | 186936 |
| 2021-10-28 | 9.97 | $9.97 | 443 |
| 2021-10-27 | 9.97 | $9.97 | 233083 |
| 2021-10-26 | 9.97 | $9.96 | 7131 |
| 2021-10-25 | 9.97 | $9.95 | 4420 |
| 2021-10-22 | 9.97 | $9.95 | 690027 |
| 2021-10-21 | 9.98 | $9.95 | — |
| 2021-10-20 | 9.98 | $9.95 | 74741 |
| 2021-10-19 | 9.98 | $9.95 | 140836 |
| 2021-10-18 | 9.99 | $9.95 | 37902 |
| 2021-10-15 | 9.99 | $9.99 | 9239 |
| 2021-10-14 | 9.99 | $9.95 | 515164 |
| 2021-10-13 | 9.99 | $10.00 | 30158 |
| 2021-10-12 | 9.99 | $9.99 | 23438 |
| 2021-10-11 | 9.98 | $10.02 | 9519 |
| 2021-10-08 | 9.98 | $10.01 | 5588 |
| 2021-10-07 | 9.97 | $9.99 | 52312 |
| 2021-10-06 | 9.97 | $9.95 | 26023 |
| 2021-10-05 | 9.97 | $9.99 | 25909 |
| 2021-10-04 | 9.96 | $9.98 | 13398 |
| 2021-10-01 | 9.96 | $10.05 | 32818 |
| 2021-09-30 | 9.95 | $10.05 | 1.0M |
| 2021-09-29 | 9.94 | $10.04 | 6.7M |
| 2021-09-28 | 9.93 | $9.95 | 26191 |
| 2021-09-27 | 9.92 | $9.93 | 7819 |
| 2021-09-24 | 9.92 | $9.99 | 137 |
| 2021-09-23 | 9.91 | $9.95 | 4750 |
| 2021-09-22 | 9.91 | $9.86 | 2703 |
| 2021-09-21 | 9.91 | $9.97 | 131 |
| 2021-09-20 | 9.90 | $9.87 | 1754 |
| 2021-09-17 | 9.91 | $9.94 | 2109 |
| 2021-09-16 | 9.90 | $9.95 | 2594 |
| 2021-09-15 | 9.90 | $9.92 | 1280 |
| 2021-09-14 | 9.89 | $9.94 | 1082 |
| 2021-09-13 | 9.89 | $9.90 | 154 |
| 2021-09-10 | 9.89 | $9.83 | 5158 |
| 2021-09-09 | 9.90 | $9.83 | 102 |
| 2021-09-08 | 9.91 | $9.95 | — |
| 2021-09-07 | 9.90 | $9.95 | 1857 |
| 2021-09-03 | 9.90 | $10.00 | 2146 |
| 2021-09-02 | 9.90 | $9.87 | 2137 |
| 2021-09-01 | 9.91 | $9.90 | 3859 |
| 2021-08-31 | 9.91 | $9.87 | — |
| 2021-08-30 | 9.93 | $9.87 | 5023 |
| 2021-08-27 | 9.94 | $9.86 | 4175 |
| 2021-08-26 | 9.95 | $9.80 | 9652 |
| 2021-08-25 | 9.98 | $9.84 | 12797 |
| 2021-08-24 | 10.00 | $9.83 | 110 |
| 2021-08-23 | 10.02 | $9.95 | 8155 |
| 2021-08-20 | 10.03 | $9.85 | 40556 |
| 2021-08-19 | 10.06 | $9.96 | 25354 |
| 2021-08-18 | 10.07 | $9.90 | 2463 |
| 2021-08-17 | 10.09 | $9.90 | 216974 |
| 2021-08-16 | 10.12 | $10.01 | 8216 |
| 2021-08-13 | 10.13 | $10.08 | 2801 |
| 2021-08-12 | 10.14 | $10.09 | 209 |
| 2021-08-11 | 10.15 | $10.06 | 17656 |
| 2021-08-10 | 10.17 | $10.15 | 186 |
| 2021-08-09 | 10.17 | $10.09 | 9969 |
| 2021-08-06 | 10.19 | $10.09 | 805 |
| 2021-08-05 | 10.21 | $10.10 | 58265 |
| 2021-08-04 | 10.23 | $10.13 | 14202 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.83
2024-08-22
Close Price
$5.20
Vol: 60458
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.83
Average
10.25
Maximum
11.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-08-22 | 4.83 | $5.20 | 60458 |
| 2024-08-21 | 4.94 | $5.37 | 41188 |
| 2024-08-20 | 5.04 | $5.80 | 50358 |
| 2024-08-19 | 5.08 | $5.58 | 40307 |
| 2024-08-16 | 5.18 | $5.42 | 84464 |
| 2024-08-15 | 5.34 | $5.30 | 77975 |
| 2024-08-14 | 5.56 | $5.12 | 31697 |
| 2024-08-13 | 5.87 | $5.86 | 47604 |
| 2024-08-12 | 6.08 | $5.60 | 24909 |
| 2024-08-09 | 6.39 | $5.80 | 23774 |
| 2024-08-08 | 6.71 | $5.43 | 136834 |
| 2024-08-07 | 7.18 | $4.90 | 26780 |
| 2024-08-06 | 7.84 | $4.94 | 37627 |
| 2024-08-05 | 8.61 | $5.90 | 80117 |
| 2024-08-02 | 9.31 | $8.17 | 272099 |
| 2024-08-01 | 9.64 | $9.05 | 127632 |
| 2024-07-31 | 9.85 | $6.64 | 94462 |
| 2024-07-30 | 10.60 | $8.96 | 23191 |
| 2024-07-29 | 10.98 | $9.88 | 3325 |
| 2024-07-26 | 11.24 | $10.77 | 1712 |
| 2024-07-25 | 11.35 | $10.68 | 2609 |
| 2024-07-24 | 11.49 | $11.10 | 6640 |
| 2024-07-23 | 11.57 | $11.57 | 84324 |
| 2024-07-22 | 11.57 | $11.54 | 48560 |
| 2024-07-19 | 11.56 | $11.55 | 150126 |
| 2024-07-18 | 11.56 | $11.57 | 218581 |
| 2024-07-17 | 11.55 | $11.57 | 68300 |
| 2024-07-16 | 11.54 | $11.56 | 9355 |
| 2024-07-15 | 11.53 | $11.56 | 50709 |
| 2024-07-10 | 11.51 | $11.52 | 1466 |
| 2024-07-05 | 11.50 | $11.52 | 5731 |
| 2024-07-03 | 11.49 | $11.52 | 10005 |
| 2024-07-02 | 11.48 | $11.50 | 56708 |
| 2024-06-25 | 11.47 | $11.47 | 50473 |
| 2024-06-20 | 11.47 | $11.46 | 60015 |
| 2024-06-18 | 11.47 | $11.50 | 1251 |
| 2024-06-14 | 11.45 | $11.45 | 1584 |
| 2024-06-12 | 11.45 | $11.45 | 100837 |
| 2024-06-10 | 11.44 | $11.45 | 400 |
| 2024-06-06 | 11.43 | $11.43 | 4883 |
| 2024-06-05 | 11.43 | $11.40 | 252 |
| 2024-06-04 | 11.43 | $11.43 | 209 |
| 2024-05-30 | 11.42 | $11.42 | 104 |
| 2024-05-29 | 11.42 | $11.44 | 686 |
| 2024-05-28 | 11.41 | $11.43 | 8410 |
| 2024-05-22 | 11.40 | $11.37 | 119 |
| 2024-05-21 | 11.40 | $11.40 | 105 |
| 2024-05-20 | 11.39 | $11.42 | 208 |
| 2024-05-17 | 11.38 | $11.40 | 2876 |
| 2024-05-15 | 11.37 | $11.37 | 38306 |
| 2024-05-13 | 11.36 | $11.37 | 250 |
| 2024-05-09 | 11.36 | $11.35 | 25431 |
| 2024-05-08 | 11.35 | $11.37 | 319 |
| 2024-05-01 | 11.34 | $11.35 | 388 |
| 2024-04-25 | 11.34 | $11.33 | 15615 |
| 2024-04-24 | 11.34 | $11.35 | 1542 |
| 2024-04-23 | 11.33 | $11.35 | 273 |
| 2024-04-16 | 11.32 | $11.31 | 4835 |
| 2024-04-15 | 11.32 | $11.35 | 5556 |
| 2024-04-12 | 11.31 | $11.30 | 187 |
| 2024-04-11 | 11.30 | $11.29 | 6038 |
| 2024-04-10 | 11.30 | $11.30 | 42324 |
| 2024-04-09 | 11.30 | $11.30 | 5018 |
| 2024-04-08 | 11.29 | $11.32 | 56491 |
| 2024-04-05 | 11.28 | $11.28 | 75002 |
| 2024-04-04 | 11.28 | $11.30 | 50639 |
| 2024-04-03 | 11.27 | $11.29 | 6948 |
| 2024-03-28 | 11.26 | $11.23 | 410 |
| 2024-03-26 | 11.27 | $11.26 | 3 |
| 2024-03-25 | 11.27 | $11.26 | 15572 |
| 2024-03-22 | 11.26 | $11.23 | 171437 |
| 2024-03-21 | 11.27 | $11.24 | 44810 |
| 2024-03-20 | 11.27 | $11.26 | 2499 |
| 2024-03-19 | 11.26 | $11.27 | 188 |
| 2024-03-18 | 11.26 | $11.23 | 116 |
| 2024-03-15 | 11.26 | $11.23 | 4111 |
| 2024-03-14 | 11.26 | $11.24 | 1072 |
| 2024-03-13 | 11.26 | $11.23 | 121 |
| 2024-03-12 | 11.26 | $11.25 | 151 |
| 2024-03-11 | 11.25 | $11.23 | 1 |
| 2024-03-08 | 11.25 | $11.23 | 3405 |
| 2024-03-07 | 11.25 | $11.24 | 2503 |
| 2024-03-06 | 11.24 | $11.24 | 302 |
| 2024-03-05 | 11.24 | $11.23 | 84259 |
| 2024-03-04 | 11.23 | $11.22 | 3266 |
| 2024-03-01 | 11.23 | $11.20 | 5174 |
| 2024-02-29 | 11.23 | $11.24 | 117686 |
| 2024-02-28 | 11.22 | $11.19 | 9264 |
| 2024-02-27 | 11.22 | $11.19 | 1856 |
| 2024-02-26 | 11.21 | $11.18 | 100 |
| 2024-02-23 | 11.21 | $11.18 | 61416 |
| 2024-02-22 | 11.21 | $11.18 | 68747 |
| 2024-02-21 | 11.21 | $11.20 | 154671 |
| 2024-02-20 | 11.20 | $11.22 | 3503 |
| 2024-02-16 | 11.19 | $11.23 | 33729 |
| 2024-02-15 | 11.18 | $11.24 | 27001 |
| 2024-02-14 | 11.15 | $11.24 | 960028 |
| 2024-02-13 | 11.13 | $11.14 | 1112 |
| 2024-02-12 | 11.12 | $11.14 | 684 |
| 2024-02-09 | 11.11 | $11.14 | 200503 |
| 2024-02-08 | 11.10 | $11.14 | 146 |
| 2024-02-07 | 11.08 | $11.11 | 137451 |
| 2024-02-06 | 11.07 | $11.11 | 11191 |
| 2024-02-05 | 11.06 | $11.10 | 132136 |
| 2024-02-02 | 11.05 | $11.10 | 13774 |
| 2024-02-01 | 11.03 | $11.02 | — |
| 2024-01-31 | 11.03 | $11.02 | 300 |
| 2024-01-30 | 11.03 | $11.02 | 100101 |
| 2024-01-29 | 11.03 | $11.02 | 300 |
| 2024-01-26 | 11.03 | $11.02 | — |
| 2024-01-25 | 11.02 | $11.02 | — |
| 2024-01-24 | 11.02 | $11.02 | — |
| 2024-01-23 | 11.01 | $11.02 | — |
| 2024-01-22 | 11.01 | $11.02 | 245 |
| 2024-01-19 | 11.00 | $11.00 | — |
| 2024-01-18 | 11.00 | $11.00 | 531 |
| 2024-01-17 | 11.00 | $11.00 | 14547 |
| 2024-01-16 | 10.99 | $11.00 | 1037 |
| 2024-01-12 | 10.99 | $11.00 | — |
| 2024-01-11 | 10.98 | $11.00 | — |
| 2024-01-10 | 10.97 | $11.00 | 183 |
| 2024-01-09 | 10.96 | $11.00 | 2787 |
| 2024-01-08 | 10.95 | $10.97 | — |
| 2024-01-05 | 10.94 | $10.97 | — |
| 2024-01-04 | 10.93 | $10.97 | 6690 |
| 2024-01-03 | 10.92 | $10.93 | — |
| 2024-01-02 | 10.92 | $10.93 | 300 |
| 2023-12-29 | 10.92 | $10.90 | 32306 |
| 2023-12-28 | 10.92 | $10.91 | — |
| 2023-12-27 | 10.92 | $10.91 | — |
| 2023-12-26 | 10.92 | $10.91 | 2160 |
| 2023-12-22 | 10.92 | $10.92 | 1033 |
| 2023-12-21 | 10.92 | $10.92 | 1211 |
| 2023-12-20 | 10.91 | $10.94 | — |
| 2023-12-19 | 10.91 | $10.94 | 169326 |
| 2023-12-18 | 10.90 | $10.89 | — |
| 2023-12-15 | 10.90 | $10.89 | — |
| 2023-12-14 | 10.90 | $10.89 | — |
| 2023-12-13 | 10.90 | $10.89 | 100 |
| 2023-12-12 | 10.90 | $10.86 | 116 |
| 2023-12-11 | 10.91 | $10.91 | — |
| 2023-12-08 | 10.90 | $10.91 | — |
| 2023-12-07 | 10.90 | $10.91 | 461 |
| 2023-12-06 | 10.90 | $10.91 | — |
| 2023-12-05 | 10.89 | $10.91 | 1179 |
| 2023-12-04 | 10.89 | $10.89 | — |
| 2023-12-01 | 10.88 | $10.89 | — |
| 2023-11-30 | 10.88 | $10.89 | — |
| 2023-11-29 | 10.88 | $10.89 | 1336 |
| 2023-11-28 | 10.87 | $10.88 | 246 |
| 2023-11-27 | 10.87 | $10.86 | 100 |
| 2023-11-24 | 10.87 | $10.86 | — |
| 2023-11-22 | 10.87 | $10.86 | — |
| 2023-11-21 | 10.87 | $10.86 | — |
| 2023-11-20 | 10.88 | $10.86 | — |
| 2023-11-17 | 10.88 | $10.86 | 3001 |
| 2023-11-16 | 10.88 | $10.86 | 3523 |
| 2023-11-15 | 10.88 | $10.89 | — |
| 2023-11-14 | 10.88 | $10.89 | — |
| 2023-11-13 | 10.88 | $10.89 | — |
| 2023-11-10 | 10.87 | $10.89 | 1100 |
| 2023-11-09 | 10.86 | $10.86 | — |
| 2023-11-08 | 10.86 | $10.86 | 2370 |
| 2023-11-07 | 10.86 | $10.86 | 300 |
| 2023-11-06 | 10.86 | $10.86 | — |
| 2023-11-03 | 10.86 | $10.86 | 100 |
| 2023-11-02 | 10.86 | $10.85 | 172 |
| 2023-11-01 | 10.86 | $10.87 | 2569 |
| 2023-10-31 | 10.85 | $10.81 | 80101 |
| 2023-10-30 | 10.86 | $10.85 | 101 |
| 2023-10-27 | 10.86 | $10.85 | 225 |
| 2023-10-26 | 10.86 | $10.85 | — |
| 2023-10-25 | 10.86 | $10.85 | — |
| 2023-10-24 | 10.86 | $10.85 | — |
| 2023-10-23 | 10.87 | $10.85 | — |
| 2023-10-20 | 10.87 | $10.85 | — |
| 2023-10-19 | 10.87 | $10.85 | 255 |
| 2023-10-18 | 10.87 | $10.85 | 105 |
| 2023-10-17 | 10.87 | $10.85 | — |
| 2023-10-16 | 10.87 | $10.85 | — |
| 2023-10-13 | 10.86 | $10.85 | — |
| 2023-10-12 | 10.86 | $10.85 | — |
| 2023-10-11 | 10.86 | $10.85 | — |
| 2023-10-10 | 10.86 | $10.85 | 552 |
| 2023-10-09 | 10.86 | $10.85 | 211 |
| 2023-10-06 | 10.86 | $10.88 | 947 |
| 2023-10-05 | 10.85 | $10.85 | 69458 |
| 2023-10-04 | 10.84 | $10.86 | 151244 |
| 2023-10-03 | 10.83 | $10.85 | 54207 |
| 2023-10-02 | 10.83 | $10.83 | 103 |
| 2023-09-29 | 10.82 | $10.82 | 87177 |
| 2023-09-28 | 10.82 | $10.80 | — |
| 2023-09-27 | 10.82 | $10.80 | — |
| 2023-09-26 | 10.82 | $10.80 | — |
| 2023-09-25 | 10.82 | $10.80 | — |
| 2023-09-22 | 10.82 | $10.80 | — |
| 2023-09-21 | 10.82 | $10.80 | 4000 |
| 2023-09-20 | 10.82 | $10.80 | 100 |
| 2023-09-19 | 10.81 | $10.80 | 100 |
| 2023-09-18 | 10.81 | $10.80 | 149 |
| 2023-09-15 | 10.81 | $10.81 | 394 |
| 2023-09-14 | 10.80 | $10.80 | 100 |
| 2023-09-13 | 10.80 | $10.80 | — |
| 2023-09-12 | 10.79 | $10.80 | — |
| 2023-09-11 | 10.79 | $10.80 | — |
| 2023-09-08 | 10.78 | $10.80 | — |
| 2023-09-07 | 10.77 | $10.80 | — |
| 2023-09-06 | 10.75 | $10.80 | 1456 |
| 2023-09-05 | 10.74 | $10.76 | — |
| 2023-09-01 | 10.73 | $10.76 | 2748 |
| 2023-08-31 | 10.72 | $10.72 | — |
| 2023-08-30 | 10.72 | $10.72 | 2129 |
| 2023-08-29 | 10.71 | $10.72 | 367 |
| 2023-08-28 | 10.71 | $10.70 | 2520 |
| 2023-08-25 | 10.70 | $10.70 | — |
| 2023-08-24 | 10.70 | $10.70 | 1212 |
| 2023-08-23 | 10.70 | $10.71 | 1649 |
| 2023-08-22 | 10.69 | $10.69 | 300 |
| 2023-08-21 | 10.69 | $10.67 | — |
| 2023-08-18 | 10.69 | $10.67 | 1700 |
| 2023-08-17 | 10.69 | $10.69 | 150 |
| 2023-08-16 | 10.68 | $10.68 | 104 |
| 2023-08-15 | 10.68 | $10.66 | — |
| 2023-08-14 | 10.68 | $10.66 | — |
| 2023-08-11 | 10.67 | $10.66 | — |
| 2023-08-10 | 10.67 | $10.66 | — |
| 2023-08-09 | 10.67 | $10.66 | 2000 |
| 2023-08-08 | 10.67 | $10.69 | — |
| 2023-08-07 | 10.66 | $10.69 | 1090 |
| 2023-08-04 | 10.65 | $10.66 | 404 |
| 2023-08-03 | 10.65 | $10.64 | 100 |
| 2023-08-02 | 10.64 | $10.64 | 100 |
| 2023-08-01 | 10.64 | $10.64 | 966 |
| 2023-07-31 | 10.63 | $10.63 | 100 |
| 2023-07-28 | 10.63 | $10.63 | 1881 |
| 2023-07-27 | 10.63 | $10.65 | 3102 |
| 2023-07-26 | 10.62 | $10.60 | — |
| 2023-07-25 | 10.62 | $10.60 | — |
| 2023-07-24 | 10.62 | $10.60 | 2146 |
| 2023-07-21 | 10.62 | $10.61 | 157 |
| 2023-07-20 | 10.61 | $10.60 | — |
| 2023-07-19 | 10.61 | $10.60 | — |
| 2023-07-18 | 10.61 | $10.60 | 100 |
| 2023-07-17 | 10.61 | $10.60 | — |
| 2023-07-14 | 10.60 | $10.60 | — |
| 2023-07-13 | 10.60 | $10.60 | — |
| 2023-07-12 | 10.59 | $10.60 | 6000 |
| 2023-07-11 | 10.59 | $10.62 | — |
| 2023-07-10 | 10.58 | $10.62 | — |
| 2023-07-07 | 10.56 | $10.62 | 1000 |
| 2023-07-06 | 10.54 | $10.62 | 1010 |
| 2023-07-05 | 10.52 | $10.52 | — |
| 2023-07-03 | 10.52 | $10.52 | — |
| 2023-06-30 | 10.52 | $10.52 | — |
| 2023-06-29 | 10.52 | $10.52 | — |
| 2023-06-28 | 10.52 | $10.52 | 1156 |
| 2023-06-27 | 10.51 | $10.51 | 10800 |
| 2023-06-26 | 10.51 | $10.51 | — |
| 2023-06-23 | 10.51 | $10.51 | — |
| 2023-06-22 | 10.50 | $10.51 | — |
| 2023-06-21 | 10.50 | $10.51 | — |
| 2023-06-20 | 10.50 | $10.51 | 6001 |
| 2023-06-16 | 10.49 | $10.50 | — |
| 2023-06-15 | 10.49 | $10.50 | 10229 |
| 2023-06-14 | 10.48 | $10.49 | — |
| 2023-06-13 | 10.48 | $10.49 | — |
| 2023-06-12 | 10.47 | $10.49 | 3409 |
| 2023-06-09 | 10.47 | $10.50 | 100 |
| 2023-06-08 | 10.46 | $10.45 | 100 |
| 2023-06-07 | 10.46 | $10.45 | — |
| 2023-06-06 | 10.46 | $10.45 | — |
| 2023-06-05 | 10.46 | $10.45 | — |
| 2023-06-02 | 10.46 | $10.45 | 225 |
| 2023-06-01 | 10.46 | $10.49 | 109 |
| 2023-05-31 | 10.45 | $10.44 | — |
| 2023-05-30 | 10.45 | $10.44 | 100 |
| 2023-05-26 | 10.45 | $10.44 | — |
| 2023-05-25 | 10.45 | $10.44 | — |
| 2023-05-24 | 10.46 | $10.44 | — |
| 2023-05-23 | 10.46 | $10.44 | — |
| 2023-05-22 | 10.46 | $10.44 | — |
| 2023-05-19 | 10.46 | $10.44 | — |
| 2023-05-18 | 10.46 | $10.44 | — |
| 2023-05-17 | 10.46 | $10.44 | 1150 |
| 2023-05-16 | 10.46 | $10.44 | — |
| 2023-05-15 | 10.47 | $10.44 | 5617 |
| 2023-05-12 | 10.47 | $10.43 | — |
| 2023-05-11 | 10.47 | $10.43 | — |
| 2023-05-10 | 10.48 | $10.43 | — |
| 2023-05-09 | 10.48 | $10.43 | — |
| 2023-05-08 | 10.49 | $10.43 | 1216 |
| 2023-05-05 | 10.50 | $10.50 | — |
| 2023-05-04 | 10.49 | $10.50 | 2475 |
| 2023-05-03 | 10.48 | $10.50 | 100 |
| 2023-05-02 | 10.47 | $10.50 | — |
| 2023-05-01 | 10.46 | $10.50 | — |
| 2023-04-28 | 10.44 | $10.50 | 15906 |
| 2023-04-27 | 10.43 | $10.44 | 17638 |
| 2023-04-26 | 10.42 | $10.42 | 1015 |
| 2023-04-25 | 10.41 | $10.40 | 55060 |
| 2023-04-24 | 10.41 | $10.41 | 402 |
| 2023-04-21 | 10.41 | $10.40 | — |
| 2023-04-20 | 10.40 | $10.40 | 4625 |
| 2023-04-19 | 10.40 | $10.40 | — |
| 2023-04-18 | 10.39 | $10.40 | — |
| 2023-04-17 | 10.39 | $10.40 | — |
| 2023-04-14 | 10.38 | $10.40 | 7398 |
| 2023-04-13 | 10.37 | $10.39 | 16124 |
| 2023-04-12 | 10.36 | $10.36 | — |
| 2023-04-11 | 10.36 | $10.36 | 4790 |
| 2023-04-10 | 10.36 | $10.34 | 104 |
| 2023-04-06 | 10.36 | $10.33 | 95982 |
| 2023-04-05 | 10.36 | $10.35 | — |
| 2023-04-04 | 10.35 | $10.35 | — |
| 2023-04-03 | 10.35 | $10.35 | — |
| 2023-03-31 | 10.35 | $10.35 | — |
| 2023-03-30 | 10.34 | $10.35 | 2027 |
| 2023-03-29 | 10.33 | $10.35 | — |
| 2023-03-28 | 10.33 | $10.35 | 1900 |
| 2023-03-27 | 10.32 | $10.32 | 818 |
| 2023-03-24 | 10.31 | $10.30 | — |
| 2023-03-23 | 10.31 | $10.30 | 647803 |
| 2023-03-22 | 10.31 | $10.32 | 10201 |
| 2023-03-21 | 10.30 | $10.30 | 100000 |
| 2023-03-20 | 10.29 | $10.28 | — |
| 2023-03-17 | 10.29 | $10.28 | — |
| 2023-03-16 | 10.29 | $10.28 | — |
| 2023-03-15 | 10.29 | $10.28 | 100 |
| 2023-03-14 | 10.29 | $10.28 | 84138 |
| 2023-03-13 | 10.28 | $10.28 | — |
| 2023-03-10 | 10.28 | $10.28 | 507 |
| 2023-03-09 | 10.27 | $10.30 | 10099 |
| 2023-03-08 | 10.26 | $10.29 | 328 |
| 2023-03-07 | 10.25 | $10.26 | 551 |
| 2023-03-06 | 10.25 | $10.29 | — |
| 2023-03-03 | 10.24 | $10.29 | 627417 |
| 2023-03-02 | 10.22 | $10.28 | 27306 |
| 2023-03-01 | 10.21 | $10.20 | — |
| 2023-02-28 | 10.20 | $10.20 | 3001 |
| 2023-02-27 | 10.20 | $10.20 | 7518 |
| 2023-02-24 | 10.20 | $10.18 | 1058 |
| 2023-02-23 | 10.20 | $10.20 | 500 |
| 2023-02-22 | 10.20 | $10.20 | 37203 |
| 2023-02-21 | 10.20 | $10.22 | 12858 |
| 2023-02-17 | 10.19 | $10.19 | 79740 |
| 2023-02-16 | 10.19 | $10.19 | 26554 |
| 2023-02-15 | 10.18 | $10.19 | 16571 |
| 2023-02-14 | 10.18 | $10.19 | 35514 |
| 2023-02-13 | 10.18 | $10.17 | — |
| 2023-02-10 | 10.18 | $10.17 | — |
| 2023-02-09 | 10.17 | $10.17 | 8178 |
| 2023-02-08 | 10.17 | $10.17 | 3057 |
| 2023-02-07 | 10.17 | $10.16 | — |
| 2023-02-06 | 10.17 | $10.16 | 9201 |
| 2023-02-03 | 10.17 | $10.17 | 2001 |
| 2023-02-02 | 10.16 | $10.16 | 275879 |
| 2023-02-01 | 10.16 | $10.16 | 23465 |
| 2023-01-31 | 10.16 | $10.15 | 452766 |
| 2023-01-30 | 10.16 | $10.15 | 10002 |
| 2023-01-27 | 10.16 | $10.16 | — |
| 2023-01-26 | 10.16 | $10.16 | 63297 |
| 2023-01-25 | 10.15 | $10.15 | 12362 |
| 2023-01-24 | 10.15 | $10.15 | — |
| 2023-01-23 | 10.15 | $10.15 | 49970 |
| 2023-01-20 | 10.14 | $10.15 | 195 |
| 2023-01-19 | 10.14 | $10.14 | 278360 |
| 2023-01-18 | 10.13 | $10.13 | 2690 |
| 2023-01-17 | 10.13 | $10.12 | — |
| 2023-01-13 | 10.13 | $10.12 | 2589 |
| 2023-01-12 | 10.13 | $10.12 | 300010 |
| 2023-01-11 | 10.13 | $10.13 | 6048 |
| 2023-01-10 | 10.12 | $10.11 | 1568 |
| 2023-01-09 | 10.12 | $10.13 | 525 |
| 2023-01-06 | 10.11 | $10.11 | 28001 |
| 2023-01-05 | 10.11 | $10.12 | 3.1M |
| 2023-01-04 | 10.11 | $10.12 | 938854 |
| 2023-01-03 | 10.10 | $10.10 | — |
| 2022-12-30 | 10.10 | $10.10 | 9400 |
| 2022-12-29 | 10.10 | $10.09 | 2986 |
| 2022-12-28 | 10.09 | $10.10 | 12301 |
| 2022-12-27 | 10.09 | $10.09 | — |
| 2022-12-23 | 10.09 | $10.09 | 22173 |
| 2022-12-22 | 10.08 | $10.09 | 7312 |
| 2022-12-21 | 10.08 | $10.09 | 933 |
| 2022-12-20 | 10.07 | $10.08 | 3138 |
| 2022-12-19 | 10.07 | $10.07 | 2278 |
| 2022-12-16 | 10.06 | $10.06 | 30507 |
| 2022-12-15 | 10.06 | $10.08 | 998 |
| 2022-12-14 | 10.06 | $10.06 | 2245 |
| 2022-12-13 | 10.05 | $10.05 | — |
| 2022-12-12 | 10.05 | $10.05 | 153 |
| 2022-12-09 | 10.05 | $10.04 | 700 |
| 2022-12-08 | 10.05 | $10.04 | — |
| 2022-12-07 | 10.05 | $10.04 | 8670 |
| 2022-12-06 | 10.05 | $10.04 | — |
| 2022-12-05 | 10.05 | $10.04 | 2300 |
| 2022-12-02 | 10.05 | $10.05 | — |
| 2022-12-01 | 10.04 | $10.05 | 383 |
| 2022-11-30 | 10.04 | $10.04 | 78555 |
| 2022-11-29 | 10.03 | $10.03 | — |
| 2022-11-28 | 10.03 | $10.03 | 106 |
| 2022-11-25 | 10.03 | $10.03 | — |
| 2022-11-23 | 10.02 | $10.03 | — |
| 2022-11-22 | 10.02 | $10.03 | 1202 |
| 2022-11-21 | 10.02 | $10.01 | — |
| 2022-11-18 | 10.01 | $10.01 | 1000 |
| 2022-11-17 | 10.01 | $10.01 | — |
| 2022-11-16 | 10.01 | $10.01 | 400 |
| 2022-11-15 | 10.01 | $10.00 | 285714 |
| 2022-11-14 | 10.01 | $10.01 | 10280 |
| 2022-11-11 | 10.00 | $10.00 | — |
| 2022-11-10 | 10.00 | $10.00 | 21283 |
| 2022-11-09 | 10.00 | $10.00 | 12585 |
| 2022-11-08 | 9.99 | $9.99 | 200 |
| 2022-11-07 | 9.99 | $9.99 | 69933 |
| 2022-11-04 | 9.99 | $9.99 | — |
| 2022-11-03 | 9.98 | $9.99 | — |
| 2022-11-02 | 9.98 | $9.99 | 229102 |
| 2022-11-01 | 9.97 | $9.99 | — |
| 2022-10-31 | 9.97 | $9.99 | 202 |
| 2022-10-28 | 9.96 | $9.98 | 101945 |
| 2022-10-27 | 9.96 | $9.96 | — |
| 2022-10-26 | 9.95 | $9.96 | — |
| 2022-10-25 | 9.95 | $9.96 | 56782 |
| 2022-10-24 | 9.95 | $9.95 | — |
| 2022-10-21 | 9.94 | $9.95 | — |
| 2022-10-20 | 9.94 | $9.95 | — |
| 2022-10-19 | 9.94 | $9.95 | 1325 |
| 2022-10-18 | 9.93 | $9.93 | — |
| 2022-10-17 | 9.93 | $9.93 | 5834 |
| 2022-10-14 | 9.93 | $9.93 | 3562 |
| 2022-10-13 | 9.93 | $9.92 | 604 |
| 2022-10-12 | 9.93 | $9.93 | 147300 |
| 2022-10-11 | 9.93 | $9.93 | — |
| 2022-10-10 | 9.92 | $9.93 | 102 |
| 2022-10-07 | 9.92 | $9.92 | — |
| 2022-10-06 | 9.92 | $9.92 | — |
| 2022-10-05 | 9.92 | $9.92 | — |
| 2022-10-04 | 9.92 | $9.92 | — |
| 2022-10-03 | 9.92 | $9.92 | 38636 |
| 2022-09-30 | 9.92 | $9.91 | — |
| 2022-09-29 | 9.91 | $9.91 | — |
| 2022-09-28 | 9.91 | $9.91 | 7018 |
| 2022-09-27 | 9.91 | $9.89 | 642136 |
| 2022-09-26 | 9.92 | $9.92 | — |
| 2022-09-23 | 9.92 | $9.92 | 849 |
| 2022-09-22 | 9.91 | $9.93 | 5303 |
| 2022-09-21 | 9.91 | $9.91 | 2315 |
| 2022-09-20 | 9.91 | $9.91 | — |
| 2022-09-19 | 9.90 | $9.91 | 500 |
| 2022-09-16 | 9.90 | $9.90 | — |
| 2022-09-15 | 9.90 | $9.90 | — |
| 2022-09-14 | 9.90 | $9.90 | 400042 |
| 2022-09-13 | 9.90 | $9.90 | 9602 |
| 2022-09-12 | 9.89 | $9.91 | 2412 |
| 2022-09-09 | 9.89 | $9.90 | — |
| 2022-09-08 | 9.89 | $9.90 | 13616 |
| 2022-09-07 | 9.88 | $9.88 | — |
| 2022-09-06 | 9.88 | $9.88 | 15010 |
| 2022-09-02 | 9.88 | $9.90 | 37237 |
| 2022-09-01 | 9.88 | $9.86 | — |
| 2022-08-31 | 9.88 | $9.86 | — |
| 2022-08-30 | 9.88 | $9.86 | — |
| 2022-08-29 | 9.89 | $9.86 | — |
| 2022-08-26 | 9.89 | $9.86 | — |
| 2022-08-25 | 9.90 | $9.86 | 700069 |
| 2022-08-24 | 9.90 | $9.87 | 102 |
| 2022-08-23 | 9.91 | $9.87 | — |
| 2022-08-22 | 9.91 | $9.87 | 513 |
| 2022-08-19 | 9.92 | $9.97 | — |
| 2022-08-18 | 9.90 | $9.97 | 2202 |
| 2022-08-17 | 9.89 | $9.87 | — |
| 2022-08-16 | 9.89 | $9.87 | — |
| 2022-08-15 | 9.89 | $9.87 | 104 |
| 2022-08-12 | 9.89 | $9.94 | 1701 |
| 2022-08-11 | 9.88 | $9.88 | 607 |
| 2022-08-10 | 9.88 | $9.89 | 510 |
| 2022-08-09 | 9.87 | $9.86 | 5000 |
| 2022-08-08 | 9.87 | $9.89 | 19322 |
| 2022-08-05 | 9.87 | $9.88 | 102241 |
| 2022-08-04 | 9.86 | $9.86 | 737 |
| 2022-08-03 | 9.86 | $9.86 | 8039 |
| 2022-08-02 | 9.86 | $9.86 | 20000 |
| 2022-08-01 | 9.85 | $9.87 | 2040 |
| 2022-07-29 | 9.85 | $9.85 | 127734 |
| 2022-07-28 | 9.84 | $9.86 | 55992 |
| 2022-07-27 | 9.84 | $9.85 | 7192 |
| 2022-07-26 | 9.84 | $9.85 | — |
| 2022-07-25 | 9.83 | $9.85 | 6855 |
| 2022-07-22 | 9.83 | $9.83 | 511 |
| 2022-07-21 | 9.82 | $9.84 | 186 |
| 2022-07-20 | 9.82 | $9.82 | 77940 |
| 2022-07-19 | 9.82 | $9.83 | — |
| 2022-07-18 | 9.81 | $9.83 | 206 |
| 2022-07-15 | 9.81 | $9.81 | 549903 |
| 2022-07-14 | 9.81 | $9.81 | — |
| 2022-07-13 | 9.81 | $9.81 | 500 |
| 2022-07-12 | 9.81 | $9.81 | 208120 |
| 2022-07-11 | 9.81 | $9.81 | — |
| 2022-07-08 | 9.81 | $9.81 | — |
| 2022-07-07 | 9.81 | $9.81 | — |
| 2022-07-06 | 9.81 | $9.81 | — |
| 2022-07-05 | 9.81 | $9.81 | — |
| 2022-07-01 | 9.80 | $9.81 | — |
| 2022-06-30 | 9.80 | $9.81 | 87333 |
| 2022-06-29 | 9.80 | $9.80 | — |
| 2022-06-28 | 9.80 | $9.80 | 150 |
| 2022-06-27 | 9.80 | $9.80 | — |
| 2022-06-24 | 9.80 | $9.80 | 1086 |
| 2022-06-23 | 9.80 | $9.80 | — |
| 2022-06-22 | 9.80 | $9.80 | — |
| 2022-06-21 | 9.80 | $9.80 | — |
| 2022-06-17 | 9.80 | $9.80 | 305 |
| 2022-06-16 | 9.80 | $9.81 | 1779 |
| 2022-06-15 | 9.80 | $9.80 | 10461 |
| 2022-06-14 | 9.80 | $9.81 | 45200 |
| 2022-06-13 | 9.79 | $9.81 | 11967 |
| 2022-06-10 | 9.79 | $9.80 | 300 |
| 2022-06-09 | 9.79 | $9.80 | 13517 |
| 2022-06-08 | 9.79 | $9.80 | 1532 |
| 2022-06-07 | 9.78 | $9.80 | 1357 |
| 2022-06-06 | 9.78 | $9.79 | 100 |
| 2022-06-03 | 9.78 | $9.79 | 959 |
| 2022-06-02 | 9.78 | $9.79 | 405 |
| 2022-06-01 | 9.78 | $9.79 | — |
| 2022-05-31 | 9.78 | $9.79 | — |
| 2022-05-27 | 9.77 | $9.79 | 75124 |
| 2022-05-26 | 9.77 | $9.77 | 11420 |
| 2022-05-25 | 9.77 | $9.77 | — |
| 2022-05-24 | 9.77 | $9.77 | — |
| 2022-05-23 | 9.78 | $9.77 | 52504 |
| 2022-05-20 | 9.78 | $9.78 | 202 |
| 2022-05-19 | 9.78 | $9.78 | 204 |
| 2022-05-18 | 9.78 | $9.76 | 54703 |
| 2022-05-17 | 9.79 | $9.76 | 11844 |
| 2022-05-16 | 9.80 | $9.75 | 204116 |
| 2022-05-13 | 9.81 | $9.79 | — |
| 2022-05-12 | 9.81 | $9.79 | — |
| 2022-05-11 | 9.81 | $9.79 | 100012 |
| 2022-05-10 | 9.82 | $9.80 | 109330 |
| 2022-05-09 | 9.82 | $9.82 | 500 |
| 2022-05-06 | 9.82 | $9.82 | 34872 |
| 2022-05-05 | 9.82 | $9.82 | 11283 |
| 2022-05-04 | 9.82 | $9.83 | 200209 |
| 2022-05-03 | 9.82 | $9.82 | — |
| 2022-05-02 | 9.82 | $9.82 | 110 |
| 2022-04-29 | 9.82 | $9.82 | — |
| 2022-04-28 | 9.82 | $9.82 | 140 |
| 2022-04-27 | 9.82 | $9.82 | 234 |
| 2022-04-26 | 9.81 | $9.82 | 5151 |
| 2022-04-25 | 9.81 | $9.82 | 2192 |
| 2022-04-22 | 9.81 | $9.82 | 1020 |
| 2022-04-21 | 9.81 | $9.82 | — |
| 2022-04-20 | 9.81 | $9.82 | 32860 |
| 2022-04-19 | 9.80 | $9.82 | 153284 |
| 2022-04-18 | 9.80 | $9.81 | 56202 |
| 2022-04-14 | 9.80 | $9.80 | — |
| 2022-04-13 | 9.80 | $9.80 | 304 |
| 2022-04-12 | 9.80 | $9.80 | — |
| 2022-04-11 | 9.80 | $9.80 | — |
| 2022-04-08 | 9.80 | $9.80 | 4051 |
| 2022-04-07 | 9.80 | $9.81 | — |
| 2022-04-06 | 9.79 | $9.81 | 700000 |
| 2022-04-05 | 9.79 | $9.81 | 221 |
| 2022-04-04 | 9.79 | $9.80 | — |
| 2022-04-01 | 9.79 | $9.80 | 220 |
| 2022-03-31 | 9.78 | $9.80 | 2510 |
| 2022-03-30 | 9.78 | $9.84 | 42964 |
| 2022-03-29 | 9.77 | $9.78 | 100 |
| 2022-03-28 | 9.77 | $9.78 | 423 |
| 2022-03-25 | 9.77 | $9.79 | 13680 |
| 2022-03-24 | 9.77 | $9.77 | 3430 |
| 2022-03-23 | 9.77 | $9.79 | 10970 |
| 2022-03-22 | 9.77 | $9.77 | 1440 |
| 2022-03-21 | 9.77 | $9.79 | 10735 |
| 2022-03-18 | 9.77 | $9.79 | 15513 |
| 2022-03-17 | 9.77 | $9.75 | 2796 |
| 2022-03-16 | 9.78 | $9.78 | 25486 |
| 2022-03-15 | 9.78 | $9.76 | 99937 |
| 2022-03-14 | 9.79 | $9.79 | 3018 |
| 2022-03-11 | 9.79 | $9.79 | 5628 |
| 2022-03-10 | 9.79 | $9.78 | 35871 |
| 2022-03-09 | 9.79 | $9.78 | — |
| 2022-03-08 | 9.80 | $9.78 | 4139 |
| 2022-03-07 | 9.81 | $9.78 | 129836 |
| 2022-03-04 | 9.82 | $9.82 | 192521 |
| 2022-03-03 | 9.82 | $9.81 | 66328 |
| 2022-03-02 | 9.82 | $9.81 | 226934 |
| 2022-03-01 | 9.83 | $9.80 | 249725 |
| 2022-02-28 | 9.83 | $9.80 | 291271 |
| 2022-02-25 | 9.84 | $9.75 | 49871 |
| 2022-02-24 | 9.86 | $9.77 | 664836 |
| 2022-02-23 | 9.88 | $9.91 | 27639 |
| 2022-02-22 | 9.87 | $9.91 | 14438 |
| 2022-02-18 | 9.87 | $9.91 | 4626 |
| 2022-02-17 | 9.86 | $9.91 | 2360 |
| 2022-02-16 | 9.85 | $9.84 | 7243 |
| 2022-02-15 | 9.85 | $9.84 | 119447 |
| 2022-02-14 | 9.85 | $9.84 | 263577 |
| 2022-02-11 | 9.86 | $9.83 | 18704 |
| 2022-02-10 | 9.86 | $9.84 | 120968 |
| 2022-02-09 | 9.87 | $9.84 | 496646 |
| 2022-02-08 | 9.88 | $9.89 | 5062 |
| 2022-02-07 | 9.87 | $9.89 | 26428 |
| 2022-02-04 | 9.87 | $9.89 | — |
| 2022-02-03 | 9.87 | $9.89 | 16922 |
| 2022-02-02 | 9.86 | $9.99 | 13457 |
| 2022-02-01 | 9.84 | $9.84 | — |
| 2022-01-31 | 9.84 | $9.84 | 6972 |
| 2022-01-28 | 9.84 | $9.85 | 2274 |
| 2022-01-27 | 9.84 | $9.85 | 6983 |
| 2022-01-26 | 9.84 | $9.85 | — |
| 2022-01-25 | 9.84 | $9.85 | 888 |
| 2022-01-24 | 9.84 | $9.90 | 273095 |
| 2022-01-21 | 9.83 | $9.81 | 113058 |
| 2022-01-20 | 9.83 | $9.84 | 5613 |
| 2022-01-19 | 9.84 | $9.83 | — |
| 2022-01-18 | 9.84 | $9.83 | 7871 |
| 2022-01-14 | 9.85 | $9.83 | 8736 |
| 2022-01-13 | 9.85 | $9.82 | 39512 |
| 2022-01-12 | 9.86 | $9.81 | 1.0M |
| 2022-01-11 | 9.88 | $9.81 | 56551 |
| 2022-01-10 | 9.89 | $9.88 | 1.0M |
| 2022-01-07 | 9.90 | $9.85 | 60433 |
| 2022-01-06 | 9.91 | $9.92 | 125503 |
| 2022-01-05 | 9.90 | $9.92 | 403599 |
| 2022-01-04 | 9.90 | $9.94 | 221322 |
| 2022-01-03 | 9.89 | $9.94 | 11780 |
| 2021-12-31 | 9.89 | $9.91 | 117407 |
| 2021-12-30 | 9.88 | $9.90 | 12458 |
| 2021-12-29 | 9.88 | $9.90 | 1535 |
| 2021-12-28 | 9.88 | $9.90 | 4234 |
| 2021-12-27 | 9.88 | $9.90 | 2986 |
| 2021-12-23 | 9.88 | $9.88 | 1734 |
| 2021-12-22 | 9.88 | $9.89 | 90397 |
| 2021-12-21 | 9.89 | $9.85 | 12531 |
| 2021-12-20 | 9.90 | $9.90 | 2606 |
| 2021-12-17 | 9.90 | $9.90 | 844 |
| 2021-12-16 | 9.90 | $9.89 | 1410 |
| 2021-12-15 | 9.90 | $9.90 | 2348 |
| 2021-12-14 | 9.91 | $9.90 | 130863 |
| 2021-12-13 | 9.91 | $9.90 | 970409 |
| 2021-12-10 | 9.92 | $9.92 | 2762 |
| 2021-12-09 | 9.92 | $9.93 | 1.0M |
| 2021-12-08 | 9.92 | $9.91 | 120000 |
| 2021-12-07 | 9.93 | $9.91 | 64130 |
| 2021-12-06 | 9.93 | $9.87 | 2838 |
| 2021-12-03 | 9.95 | $9.90 | 334 |
| 2021-12-02 | 9.96 | $9.90 | 2121 |
| 2021-12-01 | 9.97 | $9.90 | 3186 |
| 2021-11-30 | 9.99 | $10.00 | 110511 |
| 2021-11-29 | 9.98 | $9.95 | 35634 |
| 2021-11-26 | 9.99 | $9.97 | 1000 |
| 2021-11-24 | 9.99 | $9.97 | 472 |
| 2021-11-23 | 10.00 | $9.97 | 607 |
| 2021-11-22 | 10.00 | $10.01 | 541428 |
| 2021-11-19 | 10.00 | $10.01 | 925 |
| 2021-11-18 | 9.99 | $9.96 | 6800 |
| 2021-11-17 | 10.00 | $10.05 | 38808 |
| 2021-11-16 | 9.99 | $10.00 | 95345 |
| 2021-11-15 | 9.99 | $10.00 | 8410 |
| 2021-11-12 | 9.98 | $9.96 | 451 |
| 2021-11-11 | 9.99 | $10.00 | 710 |
| 2021-11-10 | 9.98 | $9.98 | 658 |
| 2021-11-09 | 9.98 | $10.00 | 301 |
| 2021-11-08 | 9.98 | $9.97 | 657 |
| 2021-11-05 | 9.98 | $10.00 | 3076 |
| 2021-11-04 | 9.98 | $9.99 | 7097 |
| 2021-11-03 | 9.97 | $10.01 | 103930 |
| 2021-11-02 | 9.96 | $9.98 | 2449 |
| 2021-11-01 | 9.96 | $9.96 | 10941 |
| 2021-10-29 | 9.96 | $9.95 | 186936 |
| 2021-10-28 | 9.96 | $9.97 | 443 |
| 2021-10-27 | 9.96 | $9.97 | 233083 |
| 2021-10-26 | 9.96 | $9.96 | 7131 |
| 2021-10-25 | 9.96 | $9.95 | 4420 |
| 2021-10-22 | 9.96 | $9.95 | 690027 |
| 2021-10-21 | 9.97 | $9.95 | — |
| 2021-10-20 | 9.97 | $9.95 | 74741 |
| 2021-10-19 | 9.98 | $9.95 | 140836 |
| 2021-10-18 | 9.98 | $9.95 | 37902 |
| 2021-10-15 | 9.99 | $9.99 | 9239 |
| 2021-10-14 | 9.99 | $9.95 | 515164 |
| 2021-10-13 | 9.99 | $10.00 | 30158 |
| 2021-10-12 | 9.99 | $9.99 | 23438 |
| 2021-10-11 | 9.99 | $10.02 | 9519 |
| 2021-10-08 | 9.98 | $10.01 | 5588 |
| 2021-10-07 | 9.97 | $9.99 | 52312 |
| 2021-10-06 | 9.97 | $9.95 | 26023 |
| 2021-10-05 | 9.97 | $9.99 | 25909 |
| 2021-10-04 | 9.97 | $9.98 | 13398 |
| 2021-10-01 | 9.97 | $10.05 | 32818 |
| 2021-09-30 | 9.95 | $10.05 | 1.0M |
| 2021-09-29 | 9.93 | $10.04 | 6.7M |
| 2021-09-28 | 9.91 | $9.95 | 26191 |
| 2021-09-27 | 9.90 | $9.93 | 7819 |
| 2021-09-24 | 9.90 | $9.99 | 137 |
| 2021-09-23 | 9.88 | $9.95 | 4750 |
| 2021-09-22 | 9.87 | $9.86 | 2703 |
| 2021-09-21 | 9.88 | $9.97 | 131 |
| 2021-09-20 | 9.87 | $9.87 | 1754 |
| 2021-09-17 | 9.87 | $9.94 | 2109 |
| 2021-09-16 | 9.86 | $9.95 | 2594 |
| 2021-09-15 | 9.85 | $9.92 | 1280 |
| 2021-09-14 | 9.85 | $9.94 | 1082 |
| 2021-09-13 | 9.84 | $9.90 | 154 |
| 2021-09-10 | 9.83 | $9.83 | 5158 |
| 2021-09-09 | 9.84 | $9.83 | 102 |
| 2021-09-08 | 9.86 | $9.95 | — |
| 2021-09-07 | 9.85 | $9.95 | 1857 |
| 2021-09-03 | 9.84 | $10.00 | 2146 |
| 2021-09-02 | 9.82 | $9.87 | 2137 |
| 2021-09-01 | 9.82 | $9.90 | 3859 |
| 2021-08-31 | 9.82 | $9.87 | — |
| 2021-08-30 | 9.82 | $9.87 | 5023 |
| 2021-08-27 | 9.83 | $9.86 | 4175 |
| 2021-08-26 | 9.84 | $9.80 | 9652 |
| 2021-08-25 | 9.87 | $9.84 | 12797 |
| 2021-08-24 | 9.89 | $9.83 | 110 |
| 2021-08-23 | 9.92 | $9.95 | 8155 |
| 2021-08-20 | 9.93 | $9.85 | 40556 |
| 2021-08-19 | 9.96 | $9.96 | 25354 |
| 2021-08-18 | 9.98 | $9.90 | 2463 |
| 2021-08-17 | 10.01 | $9.90 | 216974 |
| 2021-08-16 | 10.04 | $10.01 | 8216 |
| 2021-08-13 | 10.06 | $10.08 | 2801 |
| 2021-08-12 | 10.07 | $10.09 | 209 |
| 2021-08-11 | 10.08 | $10.06 | 17656 |
| 2021-08-10 | 10.10 | $10.15 | 186 |
| 2021-08-09 | 10.10 | $10.09 | 9969 |
| 2021-08-06 | 10.12 | $10.09 | 805 |
| 2021-08-05 | 10.14 | $10.10 | 58265 |
| 2021-08-04 | 10.16 | $10.13 | 14202 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.51
2024-08-22
Close Price
$5.20
Vol: 60458
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.45
Average
10.23
Maximum
11.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-08-22 | 4.51 | $5.20 | 60458 |
| 2024-08-21 | 4.54 | $5.37 | 41188 |
| 2024-08-20 | 4.56 | $5.80 | 50358 |
| 2024-08-19 | 4.47 | $5.58 | 40307 |
| 2024-08-16 | 4.45 | $5.42 | 84464 |
| 2024-08-15 | 4.51 | $5.30 | 77975 |
| 2024-08-14 | 4.64 | $5.12 | 31697 |
| 2024-08-13 | 4.90 | $5.86 | 47604 |
| 2024-08-12 | 5.01 | $5.60 | 24909 |
| 2024-08-09 | 5.26 | $5.80 | 23774 |
| 2024-08-08 | 5.53 | $5.43 | 136834 |
| 2024-08-07 | 6.00 | $4.90 | 26780 |
| 2024-08-06 | 6.78 | $4.94 | 37627 |
| 2024-08-05 | 7.74 | $5.90 | 80117 |
| 2024-08-02 | 8.63 | $8.17 | 272099 |
| 2024-08-01 | 9.02 | $9.05 | 127632 |
| 2024-07-31 | 9.22 | $6.64 | 94462 |
| 2024-07-30 | 10.24 | $8.96 | 23191 |
| 2024-07-29 | 10.76 | $9.88 | 3325 |
| 2024-07-26 | 11.11 | $10.77 | 1712 |
| 2024-07-25 | 11.25 | $10.68 | 2609 |
| 2024-07-24 | 11.46 | $11.10 | 6640 |
| 2024-07-23 | 11.58 | $11.57 | 84324 |
| 2024-07-22 | 11.57 | $11.54 | 48560 |
| 2024-07-19 | 11.57 | $11.55 | 150126 |
| 2024-07-18 | 11.57 | $11.57 | 218581 |
| 2024-07-17 | 11.56 | $11.57 | 68300 |
| 2024-07-16 | 11.55 | $11.56 | 9355 |
| 2024-07-15 | 11.54 | $11.56 | 50709 |
| 2024-07-10 | 11.52 | $11.52 | 1466 |
| 2024-07-05 | 11.51 | $11.52 | 5731 |
| 2024-07-03 | 11.50 | $11.52 | 10005 |
| 2024-07-02 | 11.49 | $11.50 | 56708 |
| 2024-06-25 | 11.48 | $11.47 | 50473 |
| 2024-06-20 | 11.47 | $11.46 | 60015 |
| 2024-06-18 | 11.47 | $11.50 | 1251 |
| 2024-06-14 | 11.45 | $11.45 | 1584 |
| 2024-06-12 | 11.45 | $11.45 | 100837 |
| 2024-06-10 | 11.44 | $11.45 | 400 |
| 2024-06-06 | 11.43 | $11.43 | 4883 |
| 2024-06-05 | 11.43 | $11.40 | 252 |
| 2024-06-04 | 11.43 | $11.43 | 209 |
| 2024-05-30 | 11.43 | $11.42 | 104 |
| 2024-05-29 | 11.42 | $11.44 | 686 |
| 2024-05-28 | 11.41 | $11.43 | 8410 |
| 2024-05-22 | 11.40 | $11.37 | 119 |
| 2024-05-21 | 11.40 | $11.40 | 105 |
| 2024-05-20 | 11.40 | $11.42 | 208 |
| 2024-05-17 | 11.38 | $11.40 | 2876 |
| 2024-05-15 | 11.37 | $11.37 | 38306 |
| 2024-05-13 | 11.37 | $11.37 | 250 |
| 2024-05-09 | 11.36 | $11.35 | 25431 |
| 2024-05-08 | 11.36 | $11.37 | 319 |
| 2024-05-01 | 11.35 | $11.35 | 388 |
| 2024-04-25 | 11.34 | $11.33 | 15615 |
| 2024-04-24 | 11.34 | $11.35 | 1542 |
| 2024-04-23 | 11.33 | $11.35 | 273 |
| 2024-04-16 | 11.32 | $11.31 | 4835 |
| 2024-04-15 | 11.32 | $11.35 | 5556 |
| 2024-04-12 | 11.30 | $11.30 | 187 |
| 2024-04-11 | 11.30 | $11.29 | 6038 |
| 2024-04-10 | 11.30 | $11.30 | 42324 |
| 2024-04-09 | 11.29 | $11.30 | 5018 |
| 2024-04-08 | 11.29 | $11.32 | 56491 |
| 2024-04-05 | 11.28 | $11.28 | 75002 |
| 2024-04-04 | 11.27 | $11.30 | 50639 |
| 2024-04-03 | 11.26 | $11.29 | 6948 |
| 2024-03-28 | 11.25 | $11.23 | 410 |
| 2024-03-26 | 11.26 | $11.26 | 3 |
| 2024-03-25 | 11.25 | $11.26 | 15572 |
| 2024-03-22 | 11.25 | $11.23 | 171437 |
| 2024-03-21 | 11.25 | $11.24 | 44810 |
| 2024-03-20 | 11.26 | $11.26 | 2499 |
| 2024-03-19 | 11.25 | $11.27 | 188 |
| 2024-03-18 | 11.24 | $11.23 | 116 |
| 2024-03-15 | 11.25 | $11.23 | 4111 |
| 2024-03-14 | 11.25 | $11.24 | 1072 |
| 2024-03-13 | 11.25 | $11.23 | 121 |
| 2024-03-12 | 11.25 | $11.25 | 151 |
| 2024-03-11 | 11.25 | $11.23 | 1 |
| 2024-03-08 | 11.25 | $11.23 | 3405 |
| 2024-03-07 | 11.25 | $11.24 | 2503 |
| 2024-03-06 | 11.24 | $11.24 | 302 |
| 2024-03-05 | 11.24 | $11.23 | 84259 |
| 2024-03-04 | 11.23 | $11.22 | 3266 |
| 2024-03-01 | 11.23 | $11.20 | 5174 |
| 2024-02-29 | 11.23 | $11.24 | 117686 |
| 2024-02-28 | 11.22 | $11.19 | 9264 |
| 2024-02-27 | 11.22 | $11.19 | 1856 |
| 2024-02-26 | 11.22 | $11.18 | 100 |
| 2024-02-23 | 11.23 | $11.18 | 61416 |
| 2024-02-22 | 11.23 | $11.18 | 68747 |
| 2024-02-21 | 11.23 | $11.20 | 154671 |
| 2024-02-20 | 11.23 | $11.22 | 3503 |
| 2024-02-16 | 11.22 | $11.23 | 33729 |
| 2024-02-15 | 11.20 | $11.24 | 27001 |
| 2024-02-14 | 11.18 | $11.24 | 960028 |
| 2024-02-13 | 11.15 | $11.14 | 1112 |
| 2024-02-12 | 11.14 | $11.14 | 684 |
| 2024-02-09 | 11.13 | $11.14 | 200503 |
| 2024-02-08 | 11.11 | $11.14 | 146 |
| 2024-02-07 | 11.10 | $11.11 | 137451 |
| 2024-02-06 | 11.08 | $11.11 | 11191 |
| 2024-02-05 | 11.07 | $11.10 | 132136 |
| 2024-02-02 | 11.05 | $11.10 | 13774 |
| 2024-02-01 | 11.03 | $11.02 | — |
| 2024-01-31 | 11.03 | $11.02 | 300 |
| 2024-01-30 | 11.03 | $11.02 | 100101 |
| 2024-01-29 | 11.03 | $11.02 | 300 |
| 2024-01-26 | 11.03 | $11.02 | — |
| 2024-01-25 | 11.03 | $11.02 | — |
| 2024-01-24 | 11.03 | $11.02 | — |
| 2024-01-23 | 11.02 | $11.02 | — |
| 2024-01-22 | 11.02 | $11.02 | 245 |
| 2024-01-19 | 11.01 | $11.00 | — |
| 2024-01-18 | 11.01 | $11.00 | 531 |
| 2024-01-17 | 11.01 | $11.00 | 14547 |
| 2024-01-16 | 11.00 | $11.00 | 1037 |
| 2024-01-12 | 11.00 | $11.00 | — |
| 2024-01-11 | 10.99 | $11.00 | — |
| 2024-01-10 | 10.98 | $11.00 | 183 |
| 2024-01-09 | 10.97 | $11.00 | 2787 |
| 2024-01-08 | 10.96 | $10.97 | — |
| 2024-01-05 | 10.95 | $10.97 | — |
| 2024-01-04 | 10.94 | $10.97 | 6690 |
| 2024-01-03 | 10.92 | $10.93 | — |
| 2024-01-02 | 10.92 | $10.93 | 300 |
| 2023-12-29 | 10.91 | $10.90 | 32306 |
| 2023-12-28 | 10.92 | $10.91 | — |
| 2023-12-27 | 10.92 | $10.91 | — |
| 2023-12-26 | 10.92 | $10.91 | 2160 |
| 2023-12-22 | 10.92 | $10.92 | 1033 |
| 2023-12-21 | 10.92 | $10.92 | 1211 |
| 2023-12-20 | 10.92 | $10.94 | — |
| 2023-12-19 | 10.91 | $10.94 | 169326 |
| 2023-12-18 | 10.89 | $10.89 | — |
| 2023-12-15 | 10.90 | $10.89 | — |
| 2023-12-14 | 10.90 | $10.89 | — |
| 2023-12-13 | 10.90 | $10.89 | 100 |
| 2023-12-12 | 10.90 | $10.86 | 116 |
| 2023-12-11 | 10.91 | $10.91 | — |
| 2023-12-08 | 10.91 | $10.91 | — |
| 2023-12-07 | 10.90 | $10.91 | 461 |
| 2023-12-06 | 10.90 | $10.91 | — |
| 2023-12-05 | 10.89 | $10.91 | 1179 |
| 2023-12-04 | 10.88 | $10.89 | — |
| 2023-12-01 | 10.88 | $10.89 | — |
| 2023-11-30 | 10.88 | $10.89 | — |
| 2023-11-29 | 10.87 | $10.89 | 1336 |
| 2023-11-28 | 10.87 | $10.88 | 246 |
| 2023-11-27 | 10.86 | $10.86 | 100 |
| 2023-11-24 | 10.86 | $10.86 | — |
| 2023-11-22 | 10.87 | $10.86 | — |
| 2023-11-21 | 10.87 | $10.86 | — |
| 2023-11-20 | 10.87 | $10.86 | — |
| 2023-11-17 | 10.87 | $10.86 | 3001 |
| 2023-11-16 | 10.88 | $10.86 | 3523 |
| 2023-11-15 | 10.88 | $10.89 | — |
| 2023-11-14 | 10.88 | $10.89 | — |
| 2023-11-13 | 10.87 | $10.89 | — |
| 2023-11-10 | 10.86 | $10.89 | 1100 |
| 2023-11-09 | 10.86 | $10.86 | — |
| 2023-11-08 | 10.86 | $10.86 | 2370 |
| 2023-11-07 | 10.85 | $10.86 | 300 |
| 2023-11-06 | 10.85 | $10.86 | — |
| 2023-11-03 | 10.85 | $10.86 | 100 |
| 2023-11-02 | 10.85 | $10.85 | 172 |
| 2023-11-01 | 10.85 | $10.87 | 2569 |
| 2023-10-31 | 10.84 | $10.81 | 80101 |
| 2023-10-30 | 10.85 | $10.85 | 101 |
| 2023-10-27 | 10.85 | $10.85 | 225 |
| 2023-10-26 | 10.85 | $10.85 | — |
| 2023-10-25 | 10.85 | $10.85 | — |
| 2023-10-24 | 10.85 | $10.85 | — |
| 2023-10-23 | 10.86 | $10.85 | — |
| 2023-10-20 | 10.86 | $10.85 | — |
| 2023-10-19 | 10.86 | $10.85 | 255 |
| 2023-10-18 | 10.86 | $10.85 | 105 |
| 2023-10-17 | 10.86 | $10.85 | — |
| 2023-10-16 | 10.86 | $10.85 | — |
| 2023-10-13 | 10.86 | $10.85 | — |
| 2023-10-12 | 10.86 | $10.85 | — |
| 2023-10-11 | 10.86 | $10.85 | — |
| 2023-10-10 | 10.86 | $10.85 | 552 |
| 2023-10-09 | 10.86 | $10.85 | 211 |
| 2023-10-06 | 10.86 | $10.88 | 947 |
| 2023-10-05 | 10.85 | $10.85 | 69458 |
| 2023-10-04 | 10.84 | $10.86 | 151244 |
| 2023-10-03 | 10.83 | $10.85 | 54207 |
| 2023-10-02 | 10.82 | $10.83 | 103 |
| 2023-09-29 | 10.82 | $10.82 | 87177 |
| 2023-09-28 | 10.81 | $10.80 | — |
| 2023-09-27 | 10.81 | $10.80 | — |
| 2023-09-26 | 10.82 | $10.80 | — |
| 2023-09-25 | 10.82 | $10.80 | — |
| 2023-09-22 | 10.82 | $10.80 | — |
| 2023-09-21 | 10.82 | $10.80 | 4000 |
| 2023-09-20 | 10.82 | $10.80 | 100 |
| 2023-09-19 | 10.82 | $10.80 | 100 |
| 2023-09-18 | 10.82 | $10.80 | 149 |
| 2023-09-15 | 10.82 | $10.81 | 394 |
| 2023-09-14 | 10.81 | $10.80 | 100 |
| 2023-09-13 | 10.81 | $10.80 | — |
| 2023-09-12 | 10.80 | $10.80 | — |
| 2023-09-11 | 10.80 | $10.80 | — |
| 2023-09-08 | 10.79 | $10.80 | — |
| 2023-09-07 | 10.78 | $10.80 | — |
| 2023-09-06 | 10.76 | $10.80 | 1456 |
| 2023-09-05 | 10.74 | $10.76 | — |
| 2023-09-01 | 10.73 | $10.76 | 2748 |
| 2023-08-31 | 10.72 | $10.72 | — |
| 2023-08-30 | 10.72 | $10.72 | 2129 |
| 2023-08-29 | 10.71 | $10.72 | 367 |
| 2023-08-28 | 10.70 | $10.70 | 2520 |
| 2023-08-25 | 10.70 | $10.70 | — |
| 2023-08-24 | 10.70 | $10.70 | 1212 |
| 2023-08-23 | 10.69 | $10.71 | 1649 |
| 2023-08-22 | 10.69 | $10.69 | 300 |
| 2023-08-21 | 10.68 | $10.67 | — |
| 2023-08-18 | 10.68 | $10.67 | 1700 |
| 2023-08-17 | 10.68 | $10.69 | 150 |
| 2023-08-16 | 10.68 | $10.68 | 104 |
| 2023-08-15 | 10.67 | $10.66 | — |
| 2023-08-14 | 10.67 | $10.66 | — |
| 2023-08-11 | 10.67 | $10.66 | — |
| 2023-08-10 | 10.68 | $10.66 | — |
| 2023-08-09 | 10.68 | $10.66 | 2000 |
| 2023-08-08 | 10.68 | $10.69 | — |
| 2023-08-07 | 10.66 | $10.69 | 1090 |
| 2023-08-04 | 10.65 | $10.66 | 404 |
| 2023-08-03 | 10.64 | $10.64 | 100 |
| 2023-08-02 | 10.64 | $10.64 | 100 |
| 2023-08-01 | 10.64 | $10.64 | 966 |
| 2023-07-31 | 10.63 | $10.63 | 100 |
| 2023-07-28 | 10.63 | $10.63 | 1881 |
| 2023-07-27 | 10.63 | $10.65 | 3102 |
| 2023-07-26 | 10.62 | $10.60 | — |
| 2023-07-25 | 10.62 | $10.60 | — |
| 2023-07-24 | 10.62 | $10.60 | 2146 |
| 2023-07-21 | 10.62 | $10.61 | 157 |
| 2023-07-20 | 10.62 | $10.60 | — |
| 2023-07-19 | 10.62 | $10.60 | — |
| 2023-07-18 | 10.62 | $10.60 | 100 |
| 2023-07-17 | 10.62 | $10.60 | — |
| 2023-07-14 | 10.62 | $10.60 | — |
| 2023-07-13 | 10.61 | $10.60 | — |
| 2023-07-12 | 10.61 | $10.60 | 6000 |
| 2023-07-11 | 10.60 | $10.62 | — |
| 2023-07-10 | 10.59 | $10.62 | — |
| 2023-07-07 | 10.57 | $10.62 | 1000 |
| 2023-07-06 | 10.55 | $10.62 | 1010 |
| 2023-07-05 | 10.53 | $10.52 | — |
| 2023-07-03 | 10.53 | $10.52 | — |
| 2023-06-30 | 10.52 | $10.52 | — |
| 2023-06-29 | 10.52 | $10.52 | — |
| 2023-06-28 | 10.52 | $10.52 | 1156 |
| 2023-06-27 | 10.52 | $10.51 | 10800 |
| 2023-06-26 | 10.51 | $10.51 | — |
| 2023-06-23 | 10.51 | $10.51 | — |
| 2023-06-22 | 10.51 | $10.51 | — |
| 2023-06-21 | 10.50 | $10.51 | — |
| 2023-06-20 | 10.50 | $10.51 | 6001 |
| 2023-06-16 | 10.49 | $10.50 | — |
| 2023-06-15 | 10.49 | $10.50 | 10229 |
| 2023-06-14 | 10.48 | $10.49 | — |
| 2023-06-13 | 10.48 | $10.49 | — |
| 2023-06-12 | 10.47 | $10.49 | 3409 |
| 2023-06-09 | 10.46 | $10.50 | 100 |
| 2023-06-08 | 10.45 | $10.45 | 100 |
| 2023-06-07 | 10.45 | $10.45 | — |
| 2023-06-06 | 10.45 | $10.45 | — |
| 2023-06-05 | 10.45 | $10.45 | — |
| 2023-06-02 | 10.45 | $10.45 | 225 |
| 2023-06-01 | 10.45 | $10.49 | 109 |
| 2023-05-31 | 10.44 | $10.44 | — |
| 2023-05-30 | 10.44 | $10.44 | 100 |
| 2023-05-26 | 10.44 | $10.44 | — |
| 2023-05-25 | 10.44 | $10.44 | — |
| 2023-05-24 | 10.44 | $10.44 | — |
| 2023-05-23 | 10.44 | $10.44 | — |
| 2023-05-22 | 10.44 | $10.44 | — |
| 2023-05-19 | 10.44 | $10.44 | — |
| 2023-05-18 | 10.45 | $10.44 | — |
| 2023-05-17 | 10.45 | $10.44 | 1150 |
| 2023-05-16 | 10.45 | $10.44 | — |
| 2023-05-15 | 10.45 | $10.44 | 5617 |
| 2023-05-12 | 10.46 | $10.43 | — |
| 2023-05-11 | 10.46 | $10.43 | — |
| 2023-05-10 | 10.47 | $10.43 | — |
| 2023-05-09 | 10.48 | $10.43 | — |
| 2023-05-08 | 10.49 | $10.43 | 1216 |
| 2023-05-05 | 10.51 | $10.50 | — |
| 2023-05-04 | 10.50 | $10.50 | 2475 |
| 2023-05-03 | 10.49 | $10.50 | 100 |
| 2023-05-02 | 10.48 | $10.50 | — |
| 2023-05-01 | 10.47 | $10.50 | — |
| 2023-04-28 | 10.45 | $10.50 | 15906 |
| 2023-04-27 | 10.43 | $10.44 | 17638 |
| 2023-04-26 | 10.42 | $10.42 | 1015 |
| 2023-04-25 | 10.41 | $10.40 | 55060 |
| 2023-04-24 | 10.41 | $10.41 | 402 |
| 2023-04-21 | 10.41 | $10.40 | — |
| 2023-04-20 | 10.41 | $10.40 | 4625 |
| 2023-04-19 | 10.40 | $10.40 | — |
| 2023-04-18 | 10.40 | $10.40 | — |
| 2023-04-17 | 10.39 | $10.40 | — |
| 2023-04-14 | 10.38 | $10.40 | 7398 |
| 2023-04-13 | 10.37 | $10.39 | 16124 |
| 2023-04-12 | 10.36 | $10.36 | — |
| 2023-04-11 | 10.36 | $10.36 | 4790 |
| 2023-04-10 | 10.36 | $10.34 | 104 |
| 2023-04-06 | 10.36 | $10.33 | 95982 |
| 2023-04-05 | 10.36 | $10.35 | — |
| 2023-04-04 | 10.36 | $10.35 | — |
| 2023-04-03 | 10.36 | $10.35 | — |
| 2023-03-31 | 10.35 | $10.35 | — |
| 2023-03-30 | 10.35 | $10.35 | 2027 |
| 2023-03-29 | 10.34 | $10.35 | — |
| 2023-03-28 | 10.33 | $10.35 | 1900 |
| 2023-03-27 | 10.32 | $10.32 | 818 |
| 2023-03-24 | 10.31 | $10.30 | — |
| 2023-03-23 | 10.31 | $10.30 | 647803 |
| 2023-03-22 | 10.31 | $10.32 | 10201 |
| 2023-03-21 | 10.30 | $10.30 | 100000 |
| 2023-03-20 | 10.30 | $10.28 | — |
| 2023-03-17 | 10.30 | $10.28 | — |
| 2023-03-16 | 10.30 | $10.28 | — |
| 2023-03-15 | 10.30 | $10.28 | 100 |
| 2023-03-14 | 10.30 | $10.28 | 84138 |
| 2023-03-13 | 10.29 | $10.28 | — |
| 2023-03-10 | 10.29 | $10.28 | 507 |
| 2023-03-09 | 10.29 | $10.30 | 10099 |
| 2023-03-08 | 10.28 | $10.29 | 328 |
| 2023-03-07 | 10.27 | $10.26 | 551 |
| 2023-03-06 | 10.26 | $10.29 | — |
| 2023-03-03 | 10.24 | $10.29 | 627417 |
| 2023-03-02 | 10.22 | $10.28 | 27306 |
| 2023-03-01 | 10.20 | $10.20 | — |
| 2023-02-28 | 10.20 | $10.20 | 3001 |
| 2023-02-27 | 10.20 | $10.20 | 7518 |
| 2023-02-24 | 10.20 | $10.18 | 1058 |
| 2023-02-23 | 10.20 | $10.20 | 500 |
| 2023-02-22 | 10.20 | $10.20 | 37203 |
| 2023-02-21 | 10.20 | $10.22 | 12858 |
| 2023-02-17 | 10.19 | $10.19 | 79740 |
| 2023-02-16 | 10.19 | $10.19 | 26554 |
| 2023-02-15 | 10.18 | $10.19 | 16571 |
| 2023-02-14 | 10.18 | $10.19 | 35514 |
| 2023-02-13 | 10.17 | $10.17 | — |
| 2023-02-10 | 10.17 | $10.17 | — |
| 2023-02-09 | 10.17 | $10.17 | 8178 |
| 2023-02-08 | 10.17 | $10.17 | 3057 |
| 2023-02-07 | 10.17 | $10.16 | — |
| 2023-02-06 | 10.17 | $10.16 | 9201 |
| 2023-02-03 | 10.17 | $10.17 | 2001 |
| 2023-02-02 | 10.16 | $10.16 | 275879 |
| 2023-02-01 | 10.16 | $10.16 | 23465 |
| 2023-01-31 | 10.16 | $10.15 | 452766 |
| 2023-01-30 | 10.16 | $10.15 | 10002 |
| 2023-01-27 | 10.16 | $10.16 | — |
| 2023-01-26 | 10.16 | $10.16 | 63297 |
| 2023-01-25 | 10.15 | $10.15 | 12362 |
| 2023-01-24 | 10.15 | $10.15 | — |
| 2023-01-23 | 10.15 | $10.15 | 49970 |
| 2023-01-20 | 10.14 | $10.15 | 195 |
| 2023-01-19 | 10.14 | $10.14 | 278360 |
| 2023-01-18 | 10.13 | $10.13 | 2690 |
| 2023-01-17 | 10.13 | $10.12 | — |
| 2023-01-13 | 10.13 | $10.12 | 2589 |
| 2023-01-12 | 10.13 | $10.12 | 300010 |
| 2023-01-11 | 10.13 | $10.13 | 6048 |
| 2023-01-10 | 10.12 | $10.11 | 1568 |
| 2023-01-09 | 10.12 | $10.13 | 525 |
| 2023-01-06 | 10.12 | $10.11 | 28001 |
| 2023-01-05 | 10.12 | $10.12 | 3.1M |
| 2023-01-04 | 10.11 | $10.12 | 938854 |
| 2023-01-03 | 10.10 | $10.10 | — |
| 2022-12-30 | 10.10 | $10.10 | 9400 |
| 2022-12-29 | 10.10 | $10.09 | 2986 |
| 2022-12-28 | 10.10 | $10.10 | 12301 |
| 2022-12-27 | 10.09 | $10.09 | — |
| 2022-12-23 | 10.09 | $10.09 | 22173 |
| 2022-12-22 | 10.08 | $10.09 | 7312 |
| 2022-12-21 | 10.08 | $10.09 | 933 |
| 2022-12-20 | 10.07 | $10.08 | 3138 |
| 2022-12-19 | 10.07 | $10.07 | 2278 |
| 2022-12-16 | 10.06 | $10.06 | 30507 |
| 2022-12-15 | 10.06 | $10.08 | 998 |
| 2022-12-14 | 10.06 | $10.06 | 2245 |
| 2022-12-13 | 10.05 | $10.05 | — |
| 2022-12-12 | 10.05 | $10.05 | 153 |
| 2022-12-09 | 10.05 | $10.04 | 700 |
| 2022-12-08 | 10.05 | $10.04 | — |
| 2022-12-07 | 10.05 | $10.04 | 8670 |
| 2022-12-06 | 10.05 | $10.04 | — |
| 2022-12-05 | 10.05 | $10.04 | 2300 |
| 2022-12-02 | 10.05 | $10.05 | — |
| 2022-12-01 | 10.04 | $10.05 | 383 |
| 2022-11-30 | 10.04 | $10.04 | 78555 |
| 2022-11-29 | 10.03 | $10.03 | — |
| 2022-11-28 | 10.03 | $10.03 | 106 |
| 2022-11-25 | 10.03 | $10.03 | — |
| 2022-11-23 | 10.03 | $10.03 | — |
| 2022-11-22 | 10.02 | $10.03 | 1202 |
| 2022-11-21 | 10.02 | $10.01 | — |
| 2022-11-18 | 10.02 | $10.01 | 1000 |
| 2022-11-17 | 10.01 | $10.01 | — |
| 2022-11-16 | 10.01 | $10.01 | 400 |
| 2022-11-15 | 10.01 | $10.00 | 285714 |
| 2022-11-14 | 10.01 | $10.01 | 10280 |
| 2022-11-11 | 10.01 | $10.00 | — |
| 2022-11-10 | 10.00 | $10.00 | 21283 |
| 2022-11-09 | 10.00 | $10.00 | 12585 |
| 2022-11-08 | 10.00 | $9.99 | 200 |
| 2022-11-07 | 10.00 | $9.99 | 69933 |
| 2022-11-04 | 9.99 | $9.99 | — |
| 2022-11-03 | 9.99 | $9.99 | — |
| 2022-11-02 | 9.99 | $9.99 | 229102 |
| 2022-11-01 | 9.98 | $9.99 | — |
| 2022-10-31 | 9.98 | $9.99 | 202 |
| 2022-10-28 | 9.97 | $9.98 | 101945 |
| 2022-10-27 | 9.96 | $9.96 | — |
| 2022-10-26 | 9.96 | $9.96 | — |
| 2022-10-25 | 9.95 | $9.96 | 56782 |
| 2022-10-24 | 9.95 | $9.95 | — |
| 2022-10-21 | 9.95 | $9.95 | — |
| 2022-10-20 | 9.94 | $9.95 | — |
| 2022-10-19 | 9.94 | $9.95 | 1325 |
| 2022-10-18 | 9.93 | $9.93 | — |
| 2022-10-17 | 9.93 | $9.93 | 5834 |
| 2022-10-14 | 9.93 | $9.93 | 3562 |
| 2022-10-13 | 9.93 | $9.92 | 604 |
| 2022-10-12 | 9.93 | $9.93 | 147300 |
| 2022-10-11 | 9.93 | $9.93 | — |
| 2022-10-10 | 9.92 | $9.93 | 102 |
| 2022-10-07 | 9.92 | $9.92 | — |
| 2022-10-06 | 9.92 | $9.92 | — |
| 2022-10-05 | 9.92 | $9.92 | — |
| 2022-10-04 | 9.92 | $9.92 | — |
| 2022-10-03 | 9.92 | $9.92 | 38636 |
| 2022-09-30 | 9.91 | $9.91 | — |
| 2022-09-29 | 9.91 | $9.91 | — |
| 2022-09-28 | 9.91 | $9.91 | 7018 |
| 2022-09-27 | 9.91 | $9.89 | 642136 |
| 2022-09-26 | 9.92 | $9.92 | — |
| 2022-09-23 | 9.92 | $9.92 | 849 |
| 2022-09-22 | 9.91 | $9.93 | 5303 |
| 2022-09-21 | 9.91 | $9.91 | 2315 |
| 2022-09-20 | 9.91 | $9.91 | — |
| 2022-09-19 | 9.90 | $9.91 | 500 |
| 2022-09-16 | 9.90 | $9.90 | — |
| 2022-09-15 | 9.90 | $9.90 | — |
| 2022-09-14 | 9.90 | $9.90 | 400042 |
| 2022-09-13 | 9.89 | $9.90 | 9602 |
| 2022-09-12 | 9.89 | $9.91 | 2412 |
| 2022-09-09 | 9.89 | $9.90 | — |
| 2022-09-08 | 9.88 | $9.90 | 13616 |
| 2022-09-07 | 9.87 | $9.88 | — |
| 2022-09-06 | 9.87 | $9.88 | 15010 |
| 2022-09-02 | 9.87 | $9.90 | 37237 |
| 2022-09-01 | 9.87 | $9.86 | — |
| 2022-08-31 | 9.87 | $9.86 | — |
| 2022-08-30 | 9.87 | $9.86 | — |
| 2022-08-29 | 9.88 | $9.86 | — |
| 2022-08-26 | 9.89 | $9.86 | — |
| 2022-08-25 | 9.89 | $9.86 | 700069 |
| 2022-08-24 | 9.90 | $9.87 | 102 |
| 2022-08-23 | 9.91 | $9.87 | — |
| 2022-08-22 | 9.92 | $9.87 | 513 |
| 2022-08-19 | 9.93 | $9.97 | — |
| 2022-08-18 | 9.91 | $9.97 | 2202 |
| 2022-08-17 | 9.89 | $9.87 | — |
| 2022-08-16 | 9.89 | $9.87 | — |
| 2022-08-15 | 9.90 | $9.87 | 104 |
| 2022-08-12 | 9.90 | $9.94 | 1701 |
| 2022-08-11 | 9.89 | $9.88 | 607 |
| 2022-08-10 | 9.88 | $9.89 | 510 |
| 2022-08-09 | 9.88 | $9.86 | 5000 |
| 2022-08-08 | 9.88 | $9.89 | 19322 |
| 2022-08-05 | 9.87 | $9.88 | 102241 |
| 2022-08-04 | 9.87 | $9.86 | 737 |
| 2022-08-03 | 9.87 | $9.86 | 8039 |
| 2022-08-02 | 9.86 | $9.86 | 20000 |
| 2022-08-01 | 9.86 | $9.87 | 2040 |
| 2022-07-29 | 9.85 | $9.85 | 127734 |
| 2022-07-28 | 9.85 | $9.86 | 55992 |
| 2022-07-27 | 9.85 | $9.85 | 7192 |
| 2022-07-26 | 9.84 | $9.85 | — |
| 2022-07-25 | 9.84 | $9.85 | 6855 |
| 2022-07-22 | 9.83 | $9.83 | 511 |
| 2022-07-21 | 9.83 | $9.84 | 186 |
| 2022-07-20 | 9.82 | $9.82 | 77940 |
| 2022-07-19 | 9.82 | $9.83 | — |
| 2022-07-18 | 9.82 | $9.83 | 206 |
| 2022-07-15 | 9.81 | $9.81 | 549903 |
| 2022-07-14 | 9.81 | $9.81 | — |
| 2022-07-13 | 9.81 | $9.81 | 500 |
| 2022-07-12 | 9.81 | $9.81 | 208120 |
| 2022-07-11 | 9.81 | $9.81 | — |
| 2022-07-08 | 9.81 | $9.81 | — |
| 2022-07-07 | 9.81 | $9.81 | — |
| 2022-07-06 | 9.81 | $9.81 | — |
| 2022-07-05 | 9.81 | $9.81 | — |
| 2022-07-01 | 9.81 | $9.81 | — |
| 2022-06-30 | 9.81 | $9.81 | 87333 |
| 2022-06-29 | 9.80 | $9.80 | — |
| 2022-06-28 | 9.80 | $9.80 | 150 |
| 2022-06-27 | 9.80 | $9.80 | — |
| 2022-06-24 | 9.80 | $9.80 | 1086 |
| 2022-06-23 | 9.81 | $9.80 | — |
| 2022-06-22 | 9.81 | $9.80 | — |
| 2022-06-21 | 9.81 | $9.80 | — |
| 2022-06-17 | 9.81 | $9.80 | 305 |
| 2022-06-16 | 9.81 | $9.81 | 1779 |
| 2022-06-15 | 9.80 | $9.80 | 10461 |
| 2022-06-14 | 9.80 | $9.81 | 45200 |
| 2022-06-13 | 9.80 | $9.81 | 11967 |
| 2022-06-10 | 9.80 | $9.80 | 300 |
| 2022-06-09 | 9.79 | $9.80 | 13517 |
| 2022-06-08 | 9.79 | $9.80 | 1532 |
| 2022-06-07 | 9.79 | $9.80 | 1357 |
| 2022-06-06 | 9.78 | $9.79 | 100 |
| 2022-06-03 | 9.78 | $9.79 | 959 |
| 2022-06-02 | 9.78 | $9.79 | 405 |
| 2022-06-01 | 9.78 | $9.79 | — |
| 2022-05-31 | 9.77 | $9.79 | — |
| 2022-05-27 | 9.77 | $9.79 | 75124 |
| 2022-05-26 | 9.76 | $9.77 | 11420 |
| 2022-05-25 | 9.76 | $9.77 | — |
| 2022-05-24 | 9.77 | $9.77 | — |
| 2022-05-23 | 9.77 | $9.77 | 52504 |
| 2022-05-20 | 9.77 | $9.78 | 202 |
| 2022-05-19 | 9.77 | $9.78 | 204 |
| 2022-05-18 | 9.77 | $9.76 | 54703 |
| 2022-05-17 | 9.78 | $9.76 | 11844 |
| 2022-05-16 | 9.79 | $9.75 | 204116 |
| 2022-05-13 | 9.80 | $9.79 | — |
| 2022-05-12 | 9.81 | $9.79 | — |
| 2022-05-11 | 9.81 | $9.79 | 100012 |
| 2022-05-10 | 9.82 | $9.80 | 109330 |
| 2022-05-09 | 9.83 | $9.82 | 500 |
| 2022-05-06 | 9.83 | $9.82 | 34872 |
| 2022-05-05 | 9.83 | $9.82 | 11283 |
| 2022-05-04 | 9.83 | $9.83 | 200209 |
| 2022-05-03 | 9.83 | $9.82 | — |
| 2022-05-02 | 9.83 | $9.82 | 110 |
| 2022-04-29 | 9.83 | $9.82 | — |
| 2022-04-28 | 9.83 | $9.82 | 140 |
| 2022-04-27 | 9.82 | $9.82 | 234 |
| 2022-04-26 | 9.82 | $9.82 | 5151 |
| 2022-04-25 | 9.82 | $9.82 | 2192 |
| 2022-04-22 | 9.82 | $9.82 | 1020 |
| 2022-04-21 | 9.82 | $9.82 | — |
| 2022-04-20 | 9.82 | $9.82 | 32860 |
| 2022-04-19 | 9.81 | $9.82 | 153284 |
| 2022-04-18 | 9.81 | $9.81 | 56202 |
| 2022-04-14 | 9.81 | $9.80 | — |
| 2022-04-13 | 9.81 | $9.80 | 304 |
| 2022-04-12 | 9.81 | $9.80 | — |
| 2022-04-11 | 9.81 | $9.80 | — |
| 2022-04-08 | 9.81 | $9.80 | 4051 |
| 2022-04-07 | 9.81 | $9.81 | — |
| 2022-04-06 | 9.80 | $9.81 | 700000 |
| 2022-04-05 | 9.80 | $9.81 | 221 |
| 2022-04-04 | 9.80 | $9.80 | — |
| 2022-04-01 | 9.79 | $9.80 | 220 |
| 2022-03-31 | 9.79 | $9.80 | 2510 |
| 2022-03-30 | 9.79 | $9.84 | 42964 |
| 2022-03-29 | 9.77 | $9.78 | 100 |
| 2022-03-28 | 9.77 | $9.78 | 423 |
| 2022-03-25 | 9.77 | $9.79 | 13680 |
| 2022-03-24 | 9.77 | $9.77 | 3430 |
| 2022-03-23 | 9.77 | $9.79 | 10970 |
| 2022-03-22 | 9.77 | $9.77 | 1440 |
| 2022-03-21 | 9.77 | $9.79 | 10735 |
| 2022-03-18 | 9.76 | $9.79 | 15513 |
| 2022-03-17 | 9.76 | $9.75 | 2796 |
| 2022-03-16 | 9.77 | $9.78 | 25486 |
| 2022-03-15 | 9.77 | $9.76 | 99937 |
| 2022-03-14 | 9.78 | $9.79 | 3018 |
| 2022-03-11 | 9.78 | $9.79 | 5628 |
| 2022-03-10 | 9.78 | $9.78 | 35871 |
| 2022-03-09 | 9.78 | $9.78 | — |
| 2022-03-08 | 9.79 | $9.78 | 4139 |
| 2022-03-07 | 9.80 | $9.78 | 129836 |
| 2022-03-04 | 9.81 | $9.82 | 192521 |
| 2022-03-03 | 9.81 | $9.81 | 66328 |
| 2022-03-02 | 9.81 | $9.81 | 226934 |
| 2022-03-01 | 9.82 | $9.80 | 249725 |
| 2022-02-28 | 9.82 | $9.80 | 291271 |
| 2022-02-25 | 9.84 | $9.75 | 49871 |
| 2022-02-24 | 9.87 | $9.77 | 664836 |
| 2022-02-23 | 9.89 | $9.91 | 27639 |
| 2022-02-22 | 9.89 | $9.91 | 14438 |
| 2022-02-18 | 9.88 | $9.91 | 4626 |
| 2022-02-17 | 9.86 | $9.91 | 2360 |
| 2022-02-16 | 9.85 | $9.84 | 7243 |
| 2022-02-15 | 9.85 | $9.84 | 119447 |
| 2022-02-14 | 9.86 | $9.84 | 263577 |
| 2022-02-11 | 9.86 | $9.83 | 18704 |
| 2022-02-10 | 9.87 | $9.84 | 120968 |
| 2022-02-09 | 9.88 | $9.84 | 496646 |
| 2022-02-08 | 9.89 | $9.89 | 5062 |
| 2022-02-07 | 9.89 | $9.89 | 26428 |
| 2022-02-04 | 9.89 | $9.89 | — |
| 2022-02-03 | 9.88 | $9.89 | 16922 |
| 2022-02-02 | 9.88 | $9.99 | 13457 |
| 2022-02-01 | 9.84 | $9.84 | — |
| 2022-01-31 | 9.84 | $9.84 | 6972 |
| 2022-01-28 | 9.84 | $9.85 | 2274 |
| 2022-01-27 | 9.84 | $9.85 | 6983 |
| 2022-01-26 | 9.84 | $9.85 | — |
| 2022-01-25 | 9.84 | $9.85 | 888 |
| 2022-01-24 | 9.83 | $9.90 | 273095 |
| 2022-01-21 | 9.82 | $9.81 | 113058 |
| 2022-01-20 | 9.82 | $9.84 | 5613 |
| 2022-01-19 | 9.83 | $9.83 | — |
| 2022-01-18 | 9.83 | $9.83 | 7871 |
| 2022-01-14 | 9.83 | $9.83 | 8736 |
| 2022-01-13 | 9.84 | $9.82 | 39512 |
| 2022-01-12 | 9.85 | $9.81 | 1.0M |
| 2022-01-11 | 9.87 | $9.81 | 56551 |
| 2022-01-10 | 9.89 | $9.88 | 1.0M |
| 2022-01-07 | 9.90 | $9.85 | 60433 |
| 2022-01-06 | 9.92 | $9.92 | 125503 |
| 2022-01-05 | 9.91 | $9.92 | 403599 |
| 2022-01-04 | 9.91 | $9.94 | 221322 |
| 2022-01-03 | 9.90 | $9.94 | 11780 |
| 2021-12-31 | 9.89 | $9.91 | 117407 |
| 2021-12-30 | 9.88 | $9.90 | 12458 |
| 2021-12-29 | 9.88 | $9.90 | 1535 |
| 2021-12-28 | 9.88 | $9.90 | 4234 |
| 2021-12-27 | 9.87 | $9.90 | 2986 |
| 2021-12-23 | 9.87 | $9.88 | 1734 |
| 2021-12-22 | 9.87 | $9.89 | 90397 |
| 2021-12-21 | 9.87 | $9.85 | 12531 |
| 2021-12-20 | 9.89 | $9.90 | 2606 |
| 2021-12-17 | 9.89 | $9.90 | 844 |
| 2021-12-16 | 9.89 | $9.89 | 1410 |
| 2021-12-15 | 9.89 | $9.90 | 2348 |
| 2021-12-14 | 9.89 | $9.90 | 130863 |
| 2021-12-13 | 9.90 | $9.90 | 970409 |
| 2021-12-10 | 9.90 | $9.92 | 2762 |
| 2021-12-09 | 9.90 | $9.93 | 1.0M |
| 2021-12-08 | 9.90 | $9.91 | 120000 |
| 2021-12-07 | 9.91 | $9.91 | 64130 |
| 2021-12-06 | 9.91 | $9.87 | 2838 |
| 2021-12-03 | 9.93 | $9.90 | 334 |
| 2021-12-02 | 9.94 | $9.90 | 2121 |
| 2021-12-01 | 9.96 | $9.90 | 3186 |
| 2021-11-30 | 9.98 | $10.00 | 110511 |
| 2021-11-29 | 9.98 | $9.95 | 35634 |
| 2021-11-26 | 9.99 | $9.97 | 1000 |
| 2021-11-24 | 9.99 | $9.97 | 472 |
| 2021-11-23 | 10.00 | $9.97 | 607 |
| 2021-11-22 | 10.01 | $10.01 | 541428 |
| 2021-11-19 | 10.00 | $10.01 | 925 |
| 2021-11-18 | 10.00 | $9.96 | 6800 |
| 2021-11-17 | 10.01 | $10.05 | 38808 |
| 2021-11-16 | 10.00 | $10.00 | 95345 |
| 2021-11-15 | 9.99 | $10.00 | 8410 |
| 2021-11-12 | 9.99 | $9.96 | 451 |
| 2021-11-11 | 9.99 | $10.00 | 710 |
| 2021-11-10 | 9.99 | $9.98 | 658 |
| 2021-11-09 | 9.99 | $10.00 | 301 |
| 2021-11-08 | 9.99 | $9.97 | 657 |
| 2021-11-05 | 9.99 | $10.00 | 3076 |
| 2021-11-04 | 9.98 | $9.99 | 7097 |
| 2021-11-03 | 9.98 | $10.01 | 103930 |
| 2021-11-02 | 9.97 | $9.98 | 2449 |
| 2021-11-01 | 9.96 | $9.96 | 10941 |
| 2021-10-29 | 9.96 | $9.95 | 186936 |
| 2021-10-28 | 9.97 | $9.97 | 443 |
| 2021-10-27 | 9.97 | $9.97 | 233083 |
| 2021-10-26 | 9.96 | $9.96 | 7131 |
| 2021-10-25 | 9.97 | $9.95 | 4420 |
| 2021-10-22 | 9.97 | $9.95 | 690027 |
| 2021-10-21 | 9.98 | $9.95 | — |
| 2021-10-20 | 9.98 | $9.95 | 74741 |
| 2021-10-19 | 9.99 | $9.95 | 140836 |
| 2021-10-18 | 10.00 | $9.95 | 37902 |
| 2021-10-15 | 10.01 | $9.99 | 9239 |
| 2021-10-14 | 10.01 | $9.95 | 515164 |
| 2021-10-13 | 10.03 | $10.00 | 30158 |
| 2021-10-12 | 10.03 | $9.99 | 23438 |
| 2021-10-11 | 10.03 | $10.02 | 9519 |
| 2021-10-08 | 10.02 | $10.01 | 5588 |
| 2021-10-07 | 10.01 | $9.99 | 52312 |
| 2021-10-06 | 10.01 | $9.95 | 26023 |
| 2021-10-05 | 10.02 | $9.99 | 25909 |
| 2021-10-04 | 10.02 | $9.98 | 13398 |
| 2021-10-01 | 10.03 | $10.05 | 32818 |
| 2021-09-30 | 10.00 | $10.05 | 1.0M |
| 2021-09-29 | 9.98 | $10.04 | 6.7M |
| 2021-09-28 | 9.95 | $9.95 | 26191 |
| 2021-09-27 | 9.95 | $9.93 | 7819 |
| 2021-09-24 | 9.94 | $9.99 | 137 |
| 2021-09-23 | 9.92 | $9.95 | 4750 |
| 2021-09-22 | 9.91 | $9.86 | 2703 |
| 2021-09-21 | 9.92 | $9.97 | 131 |
| 2021-09-20 | 9.91 | $9.87 | 1754 |
| 2021-09-17 | 9.92 | $9.94 | 2109 |
| 2021-09-16 | 9.90 | $9.95 | 2594 |
| 2021-09-15 | 9.89 | $9.92 | 1280 |
| 2021-09-14 | 9.88 | $9.94 | 1082 |
| 2021-09-13 | 9.86 | $9.90 | 154 |
| 2021-09-10 | 9.86 | $9.83 | 5158 |
| 2021-09-09 | 9.87 | $9.83 | 102 |
| 2021-09-08 | 9.89 | $9.95 | — |
| 2021-09-07 | 9.87 | $9.95 | 1857 |
| 2021-09-03 | 9.85 | $10.00 | 2146 |
| 2021-09-02 | 9.82 | $9.87 | 2137 |
| 2021-09-01 | 9.81 | $9.90 | 3859 |
| 2021-08-31 | 9.80 | $9.87 | — |
| 2021-08-30 | 9.80 | $9.87 | 5023 |
| 2021-08-27 | 9.80 | $9.86 | 4175 |
| 2021-08-26 | 9.81 | $9.80 | 9652 |
| 2021-08-25 | 9.83 | $9.84 | 12797 |
| 2021-08-24 | 9.85 | $9.83 | 110 |
| 2021-08-23 | 9.88 | $9.95 | 8155 |
| 2021-08-20 | 9.89 | $9.85 | 40556 |
| 2021-08-19 | 9.92 | $9.96 | 25354 |
| 2021-08-18 | 9.93 | $9.90 | 2463 |
| 2021-08-17 | 9.97 | $9.90 | 216974 |
| 2021-08-16 | 10.01 | $10.01 | 8216 |
| 2021-08-13 | 10.03 | $10.08 | 2801 |
| 2021-08-12 | 10.04 | $10.09 | 209 |
| 2021-08-11 | 10.04 | $10.06 | 17656 |
| 2021-08-10 | 10.06 | $10.15 | 186 |
| 2021-08-09 | 10.05 | $10.09 | 9969 |
| 2021-08-06 | 10.06 | $10.09 | 805 |
| 2021-08-05 | 10.08 | $10.10 | 58265 |
| 2021-08-04 | 10.10 | $10.13 | 14202 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
31.56
2024-08-22
Close Price
$5.20
Vol: 60458
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
5.16
Average
60.72
Maximum
93.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-08-22 | 31.56 | $5.20 | 60458 |
| 2024-08-21 | 32.24 | $5.37 | 41188 |
| 2024-08-20 | 34.01 | $5.80 | 50358 |
| 2024-08-19 | 32.21 | $5.58 | 40307 |
| 2024-08-16 | 30.90 | $5.42 | 84464 |
| 2024-08-15 | 29.94 | $5.30 | 77975 |
| 2024-08-14 | 28.52 | $5.12 | 31697 |
| 2024-08-13 | 30.97 | $5.86 | 47604 |
| 2024-08-12 | 28.93 | $5.60 | 24909 |
| 2024-08-09 | 29.57 | $5.80 | 23774 |
| 2024-08-08 | 26.73 | $5.43 | 136834 |
| 2024-08-07 | 22.49 | $4.90 | 26780 |
| 2024-08-06 | 22.58 | $4.94 | 37627 |
| 2024-08-05 | 24.96 | $5.90 | 80117 |
| 2024-08-02 | 32.67 | $8.17 | 272099 |
| 2024-08-01 | 36.87 | $9.05 | 127632 |
| 2024-07-31 | 5.16 | $6.64 | 94462 |
| 2024-07-30 | 9.55 | $8.96 | 23191 |
| 2024-07-29 | 14.04 | $9.88 | 3325 |
| 2024-07-26 | 24.75 | $10.77 | 1712 |
| 2024-07-25 | 18.80 | $10.68 | 2609 |
| 2024-07-24 | 28.96 | $11.10 | 6640 |
| 2024-07-23 | 68.09 | $11.57 | 84324 |
| 2024-07-22 | 65.24 | $11.54 | 48560 |
| 2024-07-19 | 67.14 | $11.55 | 150126 |
| 2024-07-18 | 71.06 | $11.57 | 218581 |
| 2024-07-17 | 71.06 | $11.57 | 68300 |
| 2024-07-16 | 70.28 | $11.56 | 9355 |
| 2024-07-15 | 70.28 | $11.56 | 50709 |
| 2024-07-10 | 67.05 | $11.52 | 1466 |
| 2024-07-05 | 67.05 | $11.52 | 5731 |
| 2024-07-03 | 67.05 | $11.52 | 10005 |
| 2024-07-02 | 65.45 | $11.50 | 56708 |
| 2024-06-25 | 62.87 | $11.47 | 50473 |
| 2024-06-20 | 61.97 | $11.46 | 60015 |
| 2024-06-18 | 68.25 | $11.50 | 1251 |
| 2024-06-14 | 63.90 | $11.45 | 1584 |
| 2024-06-12 | 63.90 | $11.45 | 100837 |
| 2024-06-10 | 63.90 | $11.45 | 400 |
| 2024-06-06 | 62.13 | $11.43 | 4883 |
| 2024-06-05 | 59.27 | $11.40 | 252 |
| 2024-06-04 | 63.85 | $11.43 | 209 |
| 2024-05-30 | 62.94 | $11.42 | 104 |
| 2024-05-29 | 66.09 | $11.44 | 686 |
| 2024-05-28 | 65.26 | $11.43 | 8410 |
| 2024-05-22 | 59.66 | $11.37 | 119 |
| 2024-05-21 | 64.61 | $11.40 | 105 |
| 2024-05-20 | 68.19 | $11.42 | 208 |
| 2024-05-17 | 66.42 | $11.40 | 2876 |
| 2024-05-15 | 63.54 | $11.37 | 38306 |
| 2024-05-13 | 63.54 | $11.37 | 250 |
| 2024-05-09 | 61.55 | $11.35 | 25431 |
| 2024-05-08 | 64.91 | $11.37 | 319 |
| 2024-05-01 | 62.99 | $11.35 | 388 |
| 2024-04-25 | 60.96 | $11.33 | 15615 |
| 2024-04-24 | 64.31 | $11.35 | 1542 |
| 2024-04-23 | 64.31 | $11.35 | 273 |
| 2024-04-16 | 60.37 | $11.31 | 4835 |
| 2024-04-15 | 67.44 | $11.35 | 5556 |
| 2024-04-12 | 62.18 | $11.30 | 187 |
| 2024-04-11 | 60.99 | $11.29 | 6038 |
| 2024-04-10 | 62.88 | $11.30 | 42324 |
| 2024-04-09 | 62.88 | $11.30 | 5018 |
| 2024-04-08 | 66.60 | $11.32 | 56491 |
| 2024-04-05 | 62.37 | $11.28 | 75002 |
| 2024-04-04 | 66.36 | $11.30 | 50639 |
| 2024-04-03 | 65.31 | $11.29 | 6948 |
| 2024-03-28 | 57.74 | $11.23 | 410 |
| 2024-03-26 | 64.42 | $11.26 | 3 |
| 2024-03-25 | 64.42 | $11.26 | 15572 |
| 2024-03-22 | 60.27 | $11.23 | 171437 |
| 2024-03-21 | 62.58 | $11.24 | 44810 |
| 2024-03-20 | 67.49 | $11.26 | 2499 |
| 2024-03-19 | 70.10 | $11.27 | 188 |
| 2024-03-18 | 64.94 | $11.23 | 116 |
| 2024-03-15 | 64.94 | $11.23 | 4111 |
| 2024-03-14 | 67.57 | $11.24 | 1072 |
| 2024-03-13 | 66.28 | $11.23 | 121 |
| 2024-03-12 | 71.73 | $11.25 | 151 |
| 2024-03-11 | 69.33 | $11.23 | 1 |
| 2024-03-08 | 69.33 | $11.23 | 3405 |
| 2024-03-07 | 72.09 | $11.24 | 2503 |
| 2024-03-06 | 72.09 | $11.24 | 302 |
| 2024-03-05 | 71.05 | $11.23 | 84259 |
| 2024-03-04 | 69.99 | $11.22 | 3266 |
| 2024-03-01 | 67.74 | $11.20 | 5174 |
| 2024-02-29 | 78.98 | $11.24 | 117686 |
| 2024-02-28 | 73.82 | $11.19 | 9264 |
| 2024-02-27 | 73.82 | $11.19 | 1856 |
| 2024-02-26 | 72.61 | $11.18 | 100 |
| 2024-02-23 | 72.61 | $11.18 | 61416 |
| 2024-02-22 | 72.61 | $11.18 | 68747 |
| 2024-02-21 | 78.87 | $11.20 | 154671 |
| 2024-02-20 | 85.91 | $11.22 | 3503 |
| 2024-02-16 | 89.72 | $11.23 | 33729 |
| 2024-02-15 | 93.66 | $11.24 | 27001 |
| 2024-02-14 | 93.66 | $11.24 | 960028 |
| 2024-02-13 | 89.49 | $11.14 | 1112 |
| 2024-02-12 | 89.49 | $11.14 | 684 |
| 2024-02-09 | 89.49 | $11.14 | 200503 |
| 2024-02-08 | 89.49 | $11.14 | 146 |
| 2024-02-07 | 87.49 | $11.11 | 137451 |
| 2024-02-06 | 87.49 | $11.11 | 11191 |
| 2024-02-05 | 86.72 | $11.10 | 132136 |
| 2024-02-02 | 86.72 | $11.10 | 13774 |
| 2024-02-01 | 76.27 | $11.02 | — |
| 2024-01-31 | 76.27 | $11.02 | 300 |
| 2024-01-30 | 76.27 | $11.02 | 100101 |
| 2024-01-29 | 76.27 | $11.02 | 300 |
| 2024-01-26 | 76.27 | $11.02 | — |
| 2024-01-25 | 76.27 | $11.02 | — |
| 2024-01-24 | 76.27 | $11.02 | — |
| 2024-01-23 | 76.27 | $11.02 | — |
| 2024-01-22 | 76.27 | $11.02 | 245 |
| 2024-01-19 | 72.92 | $11.00 | — |
| 2024-01-18 | 72.92 | $11.00 | 531 |
| 2024-01-17 | 72.92 | $11.00 | 14547 |
| 2024-01-16 | 72.92 | $11.00 | 1037 |
| 2024-01-12 | 72.92 | $11.00 | — |
| 2024-01-11 | 72.92 | $11.00 | — |
| 2024-01-10 | 72.92 | $11.00 | 183 |
| 2024-01-09 | 72.92 | $11.00 | 2787 |
| 2024-01-08 | 68.48 | $10.97 | — |
| 2024-01-05 | 68.48 | $10.97 | — |
| 2024-01-04 | 68.48 | $10.97 | 6690 |
| 2024-01-03 | 61.20 | $10.93 | — |
| 2024-01-02 | 61.20 | $10.93 | 300 |
| 2023-12-29 | 54.03 | $10.90 | 32306 |
| 2023-12-28 | 57.39 | $10.91 | — |
| 2023-12-27 | 57.39 | $10.91 | — |
| 2023-12-26 | 57.39 | $10.91 | 2160 |
| 2023-12-22 | 60.62 | $10.92 | 1033 |
| 2023-12-21 | 60.62 | $10.92 | 1211 |
| 2023-12-20 | 67.49 | $10.94 | — |
| 2023-12-19 | 67.49 | $10.94 | 169326 |
| 2023-12-18 | 56.33 | $10.89 | — |
| 2023-12-15 | 56.33 | $10.89 | — |
| 2023-12-14 | 56.33 | $10.89 | — |
| 2023-12-13 | 56.33 | $10.89 | 100 |
| 2023-12-12 | 47.53 | $10.86 | 116 |
| 2023-12-11 | 69.81 | $10.91 | — |
| 2023-12-08 | 69.81 | $10.91 | — |
| 2023-12-07 | 69.81 | $10.91 | 461 |
| 2023-12-06 | 69.81 | $10.91 | — |
| 2023-12-05 | 69.81 | $10.91 | 1179 |
| 2023-12-04 | 64.68 | $10.89 | — |
| 2023-12-01 | 64.68 | $10.89 | — |
| 2023-11-30 | 64.68 | $10.89 | — |
| 2023-11-29 | 64.68 | $10.89 | 1336 |
| 2023-11-28 | 62.06 | $10.88 | 246 |
| 2023-11-27 | 55.83 | $10.86 | 100 |
| 2023-11-24 | 55.83 | $10.86 | — |
| 2023-11-22 | 55.83 | $10.86 | — |
| 2023-11-21 | 55.83 | $10.86 | — |
| 2023-11-20 | 55.83 | $10.86 | — |
| 2023-11-17 | 55.83 | $10.86 | 3001 |
| 2023-11-16 | 55.83 | $10.86 | 3523 |
| 2023-11-15 | 67.43 | $10.89 | — |
| 2023-11-14 | 67.43 | $10.89 | — |
| 2023-11-13 | 67.43 | $10.89 | — |
| 2023-11-10 | 67.43 | $10.89 | 1100 |
| 2023-11-09 | 60.80 | $10.86 | — |
| 2023-11-08 | 60.80 | $10.86 | 2370 |
| 2023-11-07 | 60.80 | $10.86 | 300 |
| 2023-11-06 | 60.80 | $10.86 | — |
| 2023-11-03 | 60.80 | $10.86 | 100 |
| 2023-11-02 | 58.62 | $10.85 | 172 |
| 2023-11-01 | 65.53 | $10.87 | 2569 |
| 2023-10-31 | 48.11 | $10.81 | 80101 |
| 2023-10-30 | 70.75 | $10.85 | 101 |
| 2023-10-27 | 70.75 | $10.85 | 225 |
| 2023-10-26 | 70.75 | $10.85 | — |
| 2023-10-25 | 70.75 | $10.85 | — |
| 2023-10-24 | 70.75 | $10.85 | — |
| 2023-10-23 | 70.75 | $10.85 | — |
| 2023-10-20 | 70.75 | $10.85 | — |
| 2023-10-19 | 70.75 | $10.85 | 255 |
| 2023-10-18 | 70.75 | $10.85 | 105 |
| 2023-10-17 | 70.75 | $10.85 | — |
| 2023-10-16 | 70.75 | $10.85 | — |
| 2023-10-13 | 70.75 | $10.85 | — |
| 2023-10-12 | 70.75 | $10.85 | — |
| 2023-10-11 | 70.75 | $10.85 | — |
| 2023-10-10 | 70.75 | $10.85 | 552 |
| 2023-10-09 | 70.75 | $10.85 | 211 |
| 2023-10-06 | 83.75 | $10.88 | 947 |
| 2023-10-05 | 80.31 | $10.85 | 69458 |
| 2023-10-04 | 86.08 | $10.86 | 151244 |
| 2023-10-03 | 85.07 | $10.85 | 54207 |
| 2023-10-02 | 82.65 | $10.83 | 103 |
| 2023-09-29 | 81.21 | $10.82 | 87177 |
| 2023-09-28 | 77.68 | $10.80 | — |
| 2023-09-27 | 77.68 | $10.80 | — |
| 2023-09-26 | 77.68 | $10.80 | — |
| 2023-09-25 | 77.68 | $10.80 | — |
| 2023-09-22 | 77.68 | $10.80 | — |
| 2023-09-21 | 77.68 | $10.80 | 4000 |
| 2023-09-20 | 77.68 | $10.80 | 100 |
| 2023-09-19 | 77.68 | $10.80 | 100 |
| 2023-09-18 | 77.68 | $10.80 | 149 |
| 2023-09-15 | 82.56 | $10.81 | 394 |
| 2023-09-14 | 81.46 | $10.80 | 100 |
| 2023-09-13 | 81.46 | $10.80 | — |
| 2023-09-12 | 81.46 | $10.80 | — |
| 2023-09-11 | 81.46 | $10.80 | — |
| 2023-09-08 | 81.46 | $10.80 | — |
| 2023-09-07 | 81.46 | $10.80 | — |
| 2023-09-06 | 81.46 | $10.80 | 1456 |
| 2023-09-05 | 77.46 | $10.76 | — |
| 2023-09-01 | 77.46 | $10.76 | 2748 |
| 2023-08-31 | 72.01 | $10.72 | — |
| 2023-08-30 | 72.01 | $10.72 | 2129 |
| 2023-08-29 | 72.01 | $10.72 | 367 |
| 2023-08-28 | 68.77 | $10.70 | 2520 |
| 2023-08-25 | 68.77 | $10.70 | — |
| 2023-08-24 | 68.77 | $10.70 | 1212 |
| 2023-08-23 | 72.36 | $10.71 | 1649 |
| 2023-08-22 | 69.32 | $10.69 | 300 |
| 2023-08-21 | 65.74 | $10.67 | — |
| 2023-08-18 | 65.74 | $10.67 | 1700 |
| 2023-08-17 | 73.47 | $10.69 | 150 |
| 2023-08-16 | 71.90 | $10.68 | 104 |
| 2023-08-15 | 68.34 | $10.66 | — |
| 2023-08-14 | 68.34 | $10.66 | — |
| 2023-08-11 | 68.34 | $10.66 | — |
| 2023-08-10 | 68.34 | $10.66 | — |
| 2023-08-09 | 68.34 | $10.66 | 2000 |
| 2023-08-08 | 80.13 | $10.69 | — |
| 2023-08-07 | 80.13 | $10.69 | 1090 |
| 2023-08-04 | 76.47 | $10.66 | 404 |
| 2023-08-03 | 73.36 | $10.64 | 100 |
| 2023-08-02 | 73.36 | $10.64 | 100 |
| 2023-08-01 | 73.36 | $10.64 | 966 |
| 2023-07-31 | 71.76 | $10.63 | 100 |
| 2023-07-28 | 71.76 | $10.63 | 1881 |
| 2023-07-27 | 80.48 | $10.65 | 3102 |
| 2023-07-26 | 72.56 | $10.60 | — |
| 2023-07-25 | 72.56 | $10.60 | — |
| 2023-07-24 | 72.56 | $10.60 | 2146 |
| 2023-07-21 | 77.99 | $10.61 | 157 |
| 2023-07-20 | 76.30 | $10.60 | — |
| 2023-07-19 | 76.30 | $10.60 | — |
| 2023-07-18 | 76.30 | $10.60 | 100 |
| 2023-07-17 | 76.30 | $10.60 | — |
| 2023-07-14 | 76.30 | $10.60 | — |
| 2023-07-13 | 76.30 | $10.60 | — |
| 2023-07-12 | 76.30 | $10.60 | 6000 |
| 2023-07-11 | 85.43 | $10.62 | — |
| 2023-07-10 | 85.43 | $10.62 | — |
| 2023-07-07 | 85.43 | $10.62 | 1000 |
| 2023-07-06 | 85.43 | $10.62 | 1010 |
| 2023-07-05 | 71.59 | $10.52 | — |
| 2023-07-03 | 71.59 | $10.52 | — |
| 2023-06-30 | 71.59 | $10.52 | — |
| 2023-06-29 | 71.59 | $10.52 | — |
| 2023-06-28 | 71.59 | $10.52 | 1156 |
| 2023-06-27 | 69.33 | $10.51 | 10800 |
| 2023-06-26 | 69.33 | $10.51 | — |
| 2023-06-23 | 69.33 | $10.51 | — |
| 2023-06-22 | 69.33 | $10.51 | — |
| 2023-06-21 | 69.33 | $10.51 | — |
| 2023-06-20 | 69.33 | $10.51 | 6001 |
| 2023-06-16 | 67.43 | $10.50 | — |
| 2023-06-15 | 67.43 | $10.50 | 10229 |
| 2023-06-14 | 65.50 | $10.49 | — |
| 2023-06-13 | 65.50 | $10.49 | — |
| 2023-06-12 | 65.50 | $10.49 | 3409 |
| 2023-06-09 | 69.01 | $10.50 | 100 |
| 2023-06-08 | 58.45 | $10.45 | 100 |
| 2023-06-07 | 58.45 | $10.45 | — |
| 2023-06-06 | 58.45 | $10.45 | — |
| 2023-06-05 | 58.45 | $10.45 | — |
| 2023-06-02 | 58.45 | $10.45 | 225 |
| 2023-06-01 | 74.07 | $10.49 | 109 |
| 2023-05-31 | 62.01 | $10.44 | — |
| 2023-05-30 | 62.01 | $10.44 | 100 |
| 2023-05-26 | 62.01 | $10.44 | — |
| 2023-05-25 | 62.01 | $10.44 | — |
| 2023-05-24 | 62.01 | $10.44 | — |
| 2023-05-23 | 62.01 | $10.44 | — |
| 2023-05-22 | 62.01 | $10.44 | — |
| 2023-05-19 | 62.01 | $10.44 | — |
| 2023-05-18 | 62.01 | $10.44 | — |
| 2023-05-17 | 62.01 | $10.44 | 1150 |
| 2023-05-16 | 62.01 | $10.44 | — |
| 2023-05-15 | 62.01 | $10.44 | 5617 |
| 2023-05-12 | 60.00 | $10.43 | — |
| 2023-05-11 | 60.00 | $10.43 | — |
| 2023-05-10 | 60.00 | $10.43 | — |
| 2023-05-09 | 60.00 | $10.43 | — |
| 2023-05-08 | 60.00 | $10.43 | 1216 |
| 2023-05-05 | 84.10 | $10.50 | — |
| 2023-05-04 | 84.10 | $10.50 | 2475 |
| 2023-05-03 | 84.10 | $10.50 | 100 |
| 2023-05-02 | 84.10 | $10.50 | — |
| 2023-05-01 | 84.10 | $10.50 | — |
| 2023-04-28 | 84.10 | $10.50 | 15906 |
| 2023-04-27 | 78.72 | $10.44 | 17638 |
| 2023-04-26 | 76.16 | $10.42 | 1015 |
| 2023-04-25 | 73.09 | $10.40 | 55060 |
| 2023-04-24 | 77.85 | $10.41 | 402 |
| 2023-04-21 | 76.39 | $10.40 | — |
| 2023-04-20 | 76.39 | $10.40 | 4625 |
| 2023-04-19 | 76.39 | $10.40 | — |
| 2023-04-18 | 76.39 | $10.40 | — |
| 2023-04-17 | 76.39 | $10.40 | — |
| 2023-04-14 | 76.39 | $10.40 | 7398 |
| 2023-04-13 | 75.19 | $10.39 | 16124 |
| 2023-04-12 | 70.96 | $10.36 | — |
| 2023-04-11 | 70.96 | $10.36 | 4790 |
| 2023-04-10 | 67.65 | $10.34 | 104 |
| 2023-04-06 | 65.79 | $10.33 | 95982 |
| 2023-04-05 | 73.83 | $10.35 | — |
| 2023-04-04 | 73.83 | $10.35 | — |
| 2023-04-03 | 73.83 | $10.35 | — |
| 2023-03-31 | 73.83 | $10.35 | — |
| 2023-03-30 | 73.83 | $10.35 | 2027 |
| 2023-03-29 | 73.83 | $10.35 | — |
| 2023-03-28 | 73.83 | $10.35 | 1900 |
| 2023-03-27 | 69.99 | $10.32 | 818 |
| 2023-03-24 | 66.92 | $10.30 | — |
| 2023-03-23 | 66.92 | $10.30 | 647803 |
| 2023-03-22 | 73.74 | $10.32 | 10201 |
| 2023-03-21 | 70.92 | $10.30 | 100000 |
| 2023-03-20 | 67.62 | $10.28 | — |
| 2023-03-17 | 67.62 | $10.28 | — |
| 2023-03-16 | 67.62 | $10.28 | — |
| 2023-03-15 | 67.62 | $10.28 | 100 |
| 2023-03-14 | 67.62 | $10.28 | 84138 |
| 2023-03-13 | 67.62 | $10.28 | — |
| 2023-03-10 | 67.62 | $10.28 | 507 |
| 2023-03-09 | 73.44 | $10.30 | 10099 |
| 2023-03-08 | 72.31 | $10.29 | 328 |
| 2023-03-07 | 68.48 | $10.26 | 551 |
| 2023-03-06 | 78.83 | $10.29 | — |
| 2023-03-03 | 78.83 | $10.29 | 627417 |
| 2023-03-02 | 77.82 | $10.28 | 27306 |
| 2023-03-01 | 65.24 | $10.20 | — |
| 2023-02-28 | 65.24 | $10.20 | 3001 |
| 2023-02-27 | 65.24 | $10.20 | 7518 |
| 2023-02-24 | 60.44 | $10.18 | 1058 |
| 2023-02-23 | 69.58 | $10.20 | 500 |
| 2023-02-22 | 69.58 | $10.20 | 37203 |
| 2023-02-21 | 80.58 | $10.22 | 12858 |
| 2023-02-17 | 74.93 | $10.19 | 79740 |
| 2023-02-16 | 74.93 | $10.19 | 26554 |
| 2023-02-15 | 74.93 | $10.19 | 16571 |
| 2023-02-14 | 74.93 | $10.19 | 35514 |
| 2023-02-13 | 70.23 | $10.17 | — |
| 2023-02-10 | 70.23 | $10.17 | — |
| 2023-02-09 | 70.23 | $10.17 | 8178 |
| 2023-02-08 | 70.23 | $10.17 | 3057 |
| 2023-02-07 | 67.77 | $10.16 | — |
| 2023-02-06 | 67.77 | $10.16 | 9201 |
| 2023-02-03 | 73.23 | $10.17 | 2001 |
| 2023-02-02 | 71.01 | $10.16 | 275879 |
| 2023-02-01 | 71.01 | $10.16 | 23465 |
| 2023-01-31 | 68.67 | $10.15 | 452766 |
| 2023-01-30 | 68.67 | $10.15 | 10002 |
| 2023-01-27 | 74.08 | $10.16 | — |
| 2023-01-26 | 74.08 | $10.16 | 63297 |
| 2023-01-25 | 72.09 | $10.15 | 12362 |
| 2023-01-24 | 72.09 | $10.15 | — |
| 2023-01-23 | 72.09 | $10.15 | 49970 |
| 2023-01-20 | 72.09 | $10.15 | 195 |
| 2023-01-19 | 70.24 | $10.14 | 278360 |
| 2023-01-18 | 68.23 | $10.13 | 2690 |
| 2023-01-17 | 66.05 | $10.12 | — |
| 2023-01-13 | 66.05 | $10.12 | 2589 |
| 2023-01-12 | 66.05 | $10.12 | 300010 |
| 2023-01-11 | 70.17 | $10.13 | 6048 |
| 2023-01-10 | 66.16 | $10.11 | 1568 |
| 2023-01-09 | 75.85 | $10.13 | 525 |
| 2023-01-06 | 71.95 | $10.11 | 28001 |
| 2023-01-05 | 77.93 | $10.12 | 3.1M |
| 2023-01-04 | 77.93 | $10.12 | 938854 |
| 2023-01-03 | 74.04 | $10.10 | — |
| 2022-12-30 | 74.04 | $10.10 | 9400 |
| 2022-12-29 | 71.79 | $10.09 | 2986 |
| 2022-12-28 | 78.22 | $10.10 | 12301 |
| 2022-12-27 | 76.20 | $10.09 | — |
| 2022-12-23 | 76.20 | $10.09 | 22173 |
| 2022-12-22 | 76.20 | $10.09 | 7312 |
| 2022-12-21 | 76.20 | $10.09 | 933 |
| 2022-12-20 | 74.24 | $10.08 | 3138 |
| 2022-12-19 | 72.07 | $10.07 | 2278 |
| 2022-12-16 | 69.63 | $10.06 | 30507 |
| 2022-12-15 | 83.47 | $10.08 | 998 |
| 2022-12-14 | 79.62 | $10.06 | 2245 |
| 2022-12-13 | 77.09 | $10.05 | — |
| 2022-12-12 | 77.09 | $10.05 | 153 |
| 2022-12-09 | 74.19 | $10.04 | 700 |
| 2022-12-08 | 74.19 | $10.04 | — |
| 2022-12-07 | 74.19 | $10.04 | 8670 |
| 2022-12-06 | 74.19 | $10.04 | — |
| 2022-12-05 | 74.19 | $10.04 | 2300 |
| 2022-12-02 | 82.23 | $10.05 | — |
| 2022-12-01 | 82.23 | $10.05 | 383 |
| 2022-11-30 | 80.31 | $10.04 | 78555 |
| 2022-11-29 | 78.05 | $10.03 | — |
| 2022-11-28 | 78.05 | $10.03 | 106 |
| 2022-11-25 | 78.05 | $10.03 | — |
| 2022-11-23 | 78.05 | $10.03 | — |
| 2022-11-22 | 78.05 | $10.03 | 1202 |
| 2022-11-21 | 73.30 | $10.01 | — |
| 2022-11-18 | 73.30 | $10.01 | 1000 |
| 2022-11-17 | 73.30 | $10.01 | — |
| 2022-11-16 | 73.30 | $10.01 | 400 |
| 2022-11-15 | 70.73 | $10.00 | 285714 |
| 2022-11-14 | 77.86 | $10.01 | 10280 |
| 2022-11-11 | 75.52 | $10.00 | — |
| 2022-11-10 | 75.52 | $10.00 | 21283 |
| 2022-11-09 | 75.52 | $10.00 | 12585 |
| 2022-11-08 | 73.07 | $9.99 | 200 |
| 2022-11-07 | 73.07 | $9.99 | 69933 |
| 2022-11-04 | 73.07 | $9.99 | — |
| 2022-11-03 | 73.07 | $9.99 | — |
| 2022-11-02 | 73.07 | $9.99 | 229102 |
| 2022-11-01 | 73.07 | $9.99 | — |
| 2022-10-31 | 73.07 | $9.99 | 202 |
| 2022-10-28 | 71.04 | $9.98 | 101945 |
| 2022-10-27 | 66.23 | $9.96 | — |
| 2022-10-26 | 66.23 | $9.96 | — |
| 2022-10-25 | 66.23 | $9.96 | 56782 |
| 2022-10-24 | 63.63 | $9.95 | — |
| 2022-10-21 | 63.63 | $9.95 | — |
| 2022-10-20 | 63.63 | $9.95 | — |
| 2022-10-19 | 63.63 | $9.95 | 1325 |
| 2022-10-18 | 58.43 | $9.93 | — |
| 2022-10-17 | 58.43 | $9.93 | 5834 |
| 2022-10-14 | 58.43 | $9.93 | 3562 |
| 2022-10-13 | 55.72 | $9.92 | 604 |
| 2022-10-12 | 59.40 | $9.93 | 147300 |
| 2022-10-11 | 59.40 | $9.93 | — |
| 2022-10-10 | 59.40 | $9.93 | 102 |
| 2022-10-07 | 56.96 | $9.92 | — |
| 2022-10-06 | 56.96 | $9.92 | — |
| 2022-10-05 | 56.96 | $9.92 | — |
| 2022-10-04 | 56.96 | $9.92 | — |
| 2022-10-03 | 56.96 | $9.92 | 38636 |
| 2022-09-30 | 54.86 | $9.91 | — |
| 2022-09-29 | 54.86 | $9.91 | — |
| 2022-09-28 | 54.86 | $9.91 | 7018 |
| 2022-09-27 | 50.74 | $9.89 | 642136 |
| 2022-09-26 | 58.33 | $9.92 | — |
| 2022-09-23 | 58.33 | $9.92 | 849 |
| 2022-09-22 | 61.08 | $9.93 | 5303 |
| 2022-09-21 | 57.25 | $9.91 | 2315 |
| 2022-09-20 | 57.25 | $9.91 | — |
| 2022-09-19 | 57.25 | $9.91 | 500 |
| 2022-09-16 | 55.37 | $9.90 | — |
| 2022-09-15 | 55.37 | $9.90 | — |
| 2022-09-14 | 55.37 | $9.90 | 400042 |
| 2022-09-13 | 55.37 | $9.90 | 9602 |
| 2022-09-12 | 57.43 | $9.91 | 2412 |
| 2022-09-09 | 55.87 | $9.90 | — |
| 2022-09-08 | 55.87 | $9.90 | 13616 |
| 2022-09-07 | 52.74 | $9.88 | — |
| 2022-09-06 | 52.74 | $9.88 | 15010 |
| 2022-09-02 | 56.34 | $9.90 | 37237 |
| 2022-09-01 | 49.84 | $9.86 | — |
| 2022-08-31 | 49.84 | $9.86 | — |
| 2022-08-30 | 49.84 | $9.86 | — |
| 2022-08-29 | 49.84 | $9.86 | — |
| 2022-08-26 | 49.84 | $9.86 | — |
| 2022-08-25 | 49.84 | $9.86 | 700069 |
| 2022-08-24 | 51.24 | $9.87 | 102 |
| 2022-08-23 | 51.24 | $9.87 | — |
| 2022-08-22 | 51.24 | $9.87 | 513 |
| 2022-08-19 | 67.54 | $9.97 | — |
| 2022-08-18 | 67.54 | $9.97 | 2202 |
| 2022-08-17 | 54.47 | $9.87 | — |
| 2022-08-16 | 54.47 | $9.87 | — |
| 2022-08-15 | 54.47 | $9.87 | 104 |
| 2022-08-12 | 71.82 | $9.94 | 1701 |
| 2022-08-11 | 61.96 | $9.88 | 607 |
| 2022-08-10 | 65.60 | $9.89 | 510 |
| 2022-08-09 | 58.68 | $9.86 | 5000 |
| 2022-08-08 | 72.53 | $9.89 | 19322 |
| 2022-08-05 | 70.31 | $9.88 | 102241 |
| 2022-08-04 | 64.93 | $9.86 | 737 |
| 2022-08-03 | 64.93 | $9.86 | 8039 |
| 2022-08-02 | 64.93 | $9.86 | 20000 |
| 2022-08-01 | 70.40 | $9.87 | 2040 |
| 2022-07-29 | 64.76 | $9.85 | 127734 |
| 2022-07-28 | 71.20 | $9.86 | 55992 |
| 2022-07-27 | 68.19 | $9.85 | 7192 |
| 2022-07-26 | 68.19 | $9.85 | — |
| 2022-07-25 | 68.19 | $9.85 | 6855 |
| 2022-07-22 | 61.26 | $9.83 | 511 |
| 2022-07-21 | 68.33 | $9.84 | 186 |
| 2022-07-20 | 59.43 | $9.82 | 77940 |
| 2022-07-19 | 68.59 | $9.83 | — |
| 2022-07-18 | 68.59 | $9.83 | 206 |
| 2022-07-15 | 56.49 | $9.81 | 549903 |
| 2022-07-14 | 56.49 | $9.81 | — |
| 2022-07-13 | 56.49 | $9.81 | 500 |
| 2022-07-12 | 56.49 | $9.81 | 208120 |
| 2022-07-11 | 56.49 | $9.81 | — |
| 2022-07-08 | 56.49 | $9.81 | — |
| 2022-07-07 | 56.49 | $9.81 | — |
| 2022-07-06 | 56.49 | $9.81 | — |
| 2022-07-05 | 56.49 | $9.81 | — |
| 2022-07-01 | 56.49 | $9.81 | — |
| 2022-06-30 | 56.49 | $9.81 | 87333 |
| 2022-06-29 | 51.13 | $9.80 | — |
| 2022-06-28 | 51.13 | $9.80 | 150 |
| 2022-06-27 | 51.13 | $9.80 | — |
| 2022-06-24 | 51.13 | $9.80 | 1086 |
| 2022-06-23 | 51.13 | $9.80 | — |
| 2022-06-22 | 51.13 | $9.80 | — |
| 2022-06-21 | 51.13 | $9.80 | — |
| 2022-06-17 | 51.13 | $9.80 | 305 |
| 2022-06-16 | 55.68 | $9.81 | 1779 |
| 2022-06-15 | 51.59 | $9.80 | 10461 |
| 2022-06-14 | 56.55 | $9.81 | 45200 |
| 2022-06-13 | 56.55 | $9.81 | 11967 |
| 2022-06-10 | 52.42 | $9.80 | 300 |
| 2022-06-09 | 52.42 | $9.80 | 13517 |
| 2022-06-08 | 52.42 | $9.80 | 1532 |
| 2022-06-07 | 52.42 | $9.80 | 1357 |
| 2022-06-06 | 48.43 | $9.79 | 100 |
| 2022-06-03 | 48.43 | $9.79 | 959 |
| 2022-06-02 | 48.43 | $9.79 | 405 |
| 2022-06-01 | 48.43 | $9.79 | — |
| 2022-05-31 | 48.43 | $9.79 | — |
| 2022-05-27 | 48.43 | $9.79 | 75124 |
| 2022-05-26 | 41.19 | $9.77 | 11420 |
| 2022-05-25 | 41.19 | $9.77 | — |
| 2022-05-24 | 41.19 | $9.77 | — |
| 2022-05-23 | 41.19 | $9.77 | 52504 |
| 2022-05-20 | 43.69 | $9.78 | 202 |
| 2022-05-19 | 43.69 | $9.78 | 204 |
| 2022-05-18 | 36.76 | $9.76 | 54703 |
| 2022-05-17 | 36.76 | $9.76 | 11844 |
| 2022-05-16 | 33.04 | $9.75 | 204116 |
| 2022-05-13 | 42.55 | $9.79 | — |
| 2022-05-12 | 42.55 | $9.79 | — |
| 2022-05-11 | 42.55 | $9.79 | 100012 |
| 2022-05-10 | 45.34 | $9.80 | 109330 |
| 2022-05-09 | 51.81 | $9.82 | 500 |
| 2022-05-06 | 51.81 | $9.82 | 34872 |
| 2022-05-05 | 51.81 | $9.82 | 11283 |
| 2022-05-04 | 55.19 | $9.83 | 200209 |
| 2022-05-03 | 52.23 | $9.82 | — |
| 2022-05-02 | 52.23 | $9.82 | 110 |
| 2022-04-29 | 52.23 | $9.82 | — |
| 2022-04-28 | 52.23 | $9.82 | 140 |
| 2022-04-27 | 52.23 | $9.82 | 234 |
| 2022-04-26 | 52.23 | $9.82 | 5151 |
| 2022-04-25 | 52.23 | $9.82 | 2192 |
| 2022-04-22 | 52.23 | $9.82 | 1020 |
| 2022-04-21 | 52.23 | $9.82 | — |
| 2022-04-20 | 52.23 | $9.82 | 32860 |
| 2022-04-19 | 52.23 | $9.82 | 153284 |
| 2022-04-18 | 50.37 | $9.81 | 56202 |
| 2022-04-14 | 48.46 | $9.80 | — |
| 2022-04-13 | 48.46 | $9.80 | 304 |
| 2022-04-12 | 48.46 | $9.80 | — |
| 2022-04-11 | 48.46 | $9.80 | — |
| 2022-04-08 | 48.46 | $9.80 | 4051 |
| 2022-04-07 | 49.95 | $9.81 | — |
| 2022-04-06 | 49.95 | $9.81 | 700000 |
| 2022-04-05 | 49.95 | $9.81 | 221 |
| 2022-04-04 | 48.59 | $9.80 | — |
| 2022-04-01 | 48.59 | $9.80 | 220 |
| 2022-03-31 | 48.59 | $9.80 | 2510 |
| 2022-03-30 | 53.55 | $9.84 | 42964 |
| 2022-03-29 | 45.65 | $9.78 | 100 |
| 2022-03-28 | 45.65 | $9.78 | 423 |
| 2022-03-25 | 46.85 | $9.79 | 13680 |
| 2022-03-24 | 44.06 | $9.77 | 3430 |
| 2022-03-23 | 46.37 | $9.79 | 10970 |
| 2022-03-22 | 43.55 | $9.77 | 1440 |
| 2022-03-21 | 45.84 | $9.79 | 10735 |
| 2022-03-18 | 45.84 | $9.79 | 15513 |
| 2022-03-17 | 40.17 | $9.75 | 2796 |
| 2022-03-16 | 43.41 | $9.78 | 25486 |
| 2022-03-15 | 40.36 | $9.76 | 99937 |
| 2022-03-14 | 43.71 | $9.79 | 3018 |
| 2022-03-11 | 43.71 | $9.79 | 5628 |
| 2022-03-10 | 42.27 | $9.78 | 35871 |
| 2022-03-09 | 42.27 | $9.78 | — |
| 2022-03-08 | 42.27 | $9.78 | 4139 |
| 2022-03-07 | 42.27 | $9.78 | 129836 |
| 2022-03-04 | 46.12 | $9.82 | 192521 |
| 2022-03-03 | 44.93 | $9.81 | 66328 |
| 2022-03-02 | 44.93 | $9.81 | 226934 |
| 2022-03-01 | 43.81 | $9.80 | 249725 |
| 2022-02-28 | 43.81 | $9.80 | 291271 |
| 2022-02-25 | 38.12 | $9.75 | 49871 |
| 2022-02-24 | 39.65 | $9.77 | 664836 |
| 2022-02-23 | 54.01 | $9.91 | 27639 |
| 2022-02-22 | 54.01 | $9.91 | 14438 |
| 2022-02-18 | 54.01 | $9.91 | 4626 |
| 2022-02-17 | 54.01 | $9.91 | 2360 |
| 2022-02-16 | 46.05 | $9.84 | 7243 |
| 2022-02-15 | 46.05 | $9.84 | 119447 |
| 2022-02-14 | 46.05 | $9.84 | 263577 |
| 2022-02-11 | 44.88 | $9.83 | 18704 |
| 2022-02-10 | 45.83 | $9.84 | 120968 |
| 2022-02-09 | 45.83 | $9.84 | 496646 |
| 2022-02-08 | 50.62 | $9.89 | 5062 |
| 2022-02-07 | 50.62 | $9.89 | 26428 |
| 2022-02-04 | 50.62 | $9.89 | — |
| 2022-02-03 | 50.62 | $9.89 | 16922 |
| 2022-02-02 | 61.04 | $9.99 | 13457 |
| 2022-02-01 | 44.88 | $9.84 | — |
| 2022-01-31 | 44.88 | $9.84 | 6972 |
| 2022-01-28 | 46.03 | $9.85 | 2274 |
| 2022-01-27 | 46.03 | $9.85 | 6983 |
| 2022-01-26 | 46.03 | $9.85 | — |
| 2022-01-25 | 46.03 | $9.85 | 888 |
| 2022-01-24 | 51.38 | $9.90 | 273095 |
| 2022-01-21 | 39.32 | $9.81 | 113058 |
| 2022-01-20 | 42.67 | $9.84 | 5613 |
| 2022-01-19 | 41.08 | $9.83 | — |
| 2022-01-18 | 41.08 | $9.83 | 7871 |
| 2022-01-14 | 41.08 | $9.83 | 8736 |
| 2022-01-13 | 39.64 | $9.82 | 39512 |
| 2022-01-12 | 38.21 | $9.81 | 1.0M |
| 2022-01-11 | 38.21 | $9.81 | 56551 |
| 2022-01-10 | 44.94 | $9.88 | 1.0M |
| 2022-01-07 | 40.69 | $9.85 | 60433 |
| 2022-01-06 | 49.10 | $9.92 | 125503 |
| 2022-01-05 | 49.10 | $9.92 | 403599 |
| 2022-01-04 | 51.87 | $9.94 | 221322 |
| 2022-01-03 | 51.87 | $9.94 | 11780 |
| 2021-12-31 | 47.89 | $9.91 | 117407 |
| 2021-12-30 | 46.50 | $9.90 | 12458 |
| 2021-12-29 | 46.50 | $9.90 | 1535 |
| 2021-12-28 | 46.50 | $9.90 | 4234 |
| 2021-12-27 | 46.50 | $9.90 | 2986 |
| 2021-12-23 | 44.05 | $9.88 | 1734 |
| 2021-12-22 | 45.03 | $9.89 | 90397 |
| 2021-12-21 | 39.97 | $9.85 | 12531 |
| 2021-12-20 | 44.87 | $9.90 | 2606 |
| 2021-12-17 | 44.87 | $9.90 | 844 |
| 2021-12-16 | 43.62 | $9.89 | 1410 |
| 2021-12-15 | 44.58 | $9.90 | 2348 |
| 2021-12-14 | 44.58 | $9.90 | 130863 |
| 2021-12-13 | 44.58 | $9.90 | 970409 |
| 2021-12-10 | 46.33 | $9.92 | 2762 |
| 2021-12-09 | 47.21 | $9.93 | 1.0M |
| 2021-12-08 | 45.24 | $9.91 | 120000 |
| 2021-12-07 | 45.24 | $9.91 | 64130 |
| 2021-12-06 | 41.27 | $9.87 | 2838 |
| 2021-12-03 | 43.52 | $9.90 | 334 |
| 2021-12-02 | 43.52 | $9.90 | 2121 |
| 2021-12-01 | 43.52 | $9.90 | 3186 |
| 2021-11-30 | 51.53 | $10.00 | 110511 |
| 2021-11-29 | 46.88 | $9.95 | 35634 |
| 2021-11-26 | 48.65 | $9.97 | 1000 |
| 2021-11-24 | 48.65 | $9.97 | 472 |
| 2021-11-23 | 48.65 | $9.97 | 607 |
| 2021-11-22 | 52.03 | $10.01 | 541428 |
| 2021-11-19 | 52.03 | $10.01 | 925 |
| 2021-11-18 | 47.96 | $9.96 | 6800 |
| 2021-11-17 | 56.09 | $10.05 | 38808 |
| 2021-11-16 | 51.78 | $10.00 | 95345 |
| 2021-11-15 | 51.78 | $10.00 | 8410 |
| 2021-11-12 | 48.09 | $9.96 | 451 |
| 2021-11-11 | 51.86 | $10.00 | 710 |
| 2021-11-10 | 50.00 | $9.98 | 658 |
| 2021-11-09 | 51.90 | $10.00 | 301 |
| 2021-11-08 | 49.14 | $9.97 | 657 |
| 2021-11-05 | 51.97 | $10.00 | 3076 |
| 2021-11-04 | 51.08 | $9.99 | 7097 |
| 2021-11-03 | 52.95 | $10.01 | 103930 |
| 2021-11-02 | 50.36 | $9.98 | 2449 |
| 2021-11-01 | 48.57 | $9.96 | 10941 |
| 2021-10-29 | 47.67 | $9.95 | 186936 |
| 2021-10-28 | 49.30 | $9.97 | 443 |
| 2021-10-27 | 49.30 | $9.97 | 233083 |
| 2021-10-26 | 48.51 | $9.96 | 7131 |
| 2021-10-25 | 47.72 | $9.95 | 4420 |
| 2021-10-22 | 47.72 | $9.95 | 690027 |
| 2021-10-21 | 47.72 | $9.95 | — |
| 2021-10-20 | 47.72 | $9.95 | 74741 |
| 2021-10-19 | 47.72 | $9.95 | 140836 |
| 2021-10-18 | 47.72 | $9.95 | 37902 |
| 2021-10-15 | 49.95 | $9.99 | 9239 |
| 2021-10-14 | 47.63 | $9.95 | 515164 |
| 2021-10-13 | 50.41 | $10.00 | 30158 |
| 2021-10-12 | 49.85 | $9.99 | 23438 |
| 2021-10-11 | 51.50 | $10.02 | 9519 |
| 2021-10-08 | 50.99 | $10.01 | 5588 |
| 2021-10-07 | 49.98 | $9.99 | 52312 |
| 2021-10-06 | 47.96 | $9.95 | 26023 |
| 2021-10-05 | 49.88 | $9.99 | 25909 |
| 2021-10-04 | 49.40 | $9.98 | 13398 |
| 2021-10-01 | 52.76 | $10.05 | 32818 |
| 2021-09-30 | 52.76 | $10.05 | 1.0M |
| 2021-09-29 | 52.34 | $10.04 | 6.7M |
| 2021-09-28 | 48.43 | $9.95 | 26191 |
| 2021-09-27 | 47.53 | $9.93 | 7819 |
| 2021-09-24 | 50.04 | $9.99 | 137 |
| 2021-09-23 | 48.31 | $9.95 | 4750 |
| 2021-09-22 | 44.17 | $9.86 | 2703 |
| 2021-09-21 | 48.70 | $9.97 | 131 |
| 2021-09-20 | 43.72 | $9.87 | 1754 |
| 2021-09-17 | 46.73 | $9.94 | 2109 |
| 2021-09-16 | 47.18 | $9.95 | 2594 |
| 2021-09-15 | 45.71 | $9.92 | 1280 |
| 2021-09-14 | 46.53 | $9.94 | 1082 |
| 2021-09-13 | 44.66 | $9.90 | 154 |
| 2021-09-10 | 41.23 | $9.83 | 5158 |
| 2021-09-09 | 41.23 | $9.83 | 102 |
| 2021-09-08 | 45.60 | $9.95 | — |
| 2021-09-07 | 45.60 | $9.95 | 1857 |
| 2021-09-03 | 47.49 | $10.00 | 2146 |
| 2021-09-02 | 41.49 | $9.87 | 2137 |
| 2021-09-01 | 42.56 | $9.90 | 3859 |
| 2021-08-31 | 41.12 | $9.87 | — |
| 2021-08-30 | 41.12 | $9.87 | 5023 |
| 2021-08-27 | 40.68 | $9.86 | 4175 |
| 2021-08-26 | 38.00 | $9.80 | 9652 |
| 2021-08-25 | 39.12 | $9.84 | 12797 |
| 2021-08-24 | 38.69 | $9.83 | 110 |
| 2021-08-23 | 42.06 | $9.95 | 8155 |
| 2021-08-20 | 37.77 | $9.85 | 40556 |
| 2021-08-19 | 40.94 | $9.96 | 25354 |
| 2021-08-18 | 38.25 | $9.90 | 2463 |
| 2021-08-17 | 38.25 | $9.90 | 216974 |
| 2021-08-16 | 41.37 | $10.01 | 8216 |
| 2021-08-13 | 43.51 | $10.08 | 2801 |
| 2021-08-12 | 43.82 | $10.09 | 209 |
| 2021-08-11 | 42.66 | $10.06 | 17656 |
| 2021-08-10 | 45.32 | $10.15 | 186 |
| 2021-08-09 | 43.07 | $10.09 | 9969 |
| 2021-08-06 | 43.07 | $10.09 | 805 |
| 2021-08-05 | 43.34 | $10.10 | 58265 |
| 2021-08-04 | 44.12 | $10.13 | 14202 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.33
2024-08-22
Close Price
$5.20
Vol: 60458
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-08-22 | -82.33 | $5.20 | 60458 |
| 2024-08-21 | -81.08 | $5.37 | 41188 |
| 2024-08-20 | -76.16 | $5.80 | 50358 |
| 2024-08-19 | -79.13 | $5.58 | 40307 |
| 2024-08-16 | -81.24 | $5.42 | 84464 |
| 2024-08-15 | -82.83 | $5.30 | 77975 |
| 2024-08-14 | -85.20 | $5.12 | 31697 |
| 2024-08-13 | -75.43 | $5.86 | 47604 |
| 2024-08-12 | -78.86 | $5.60 | 24909 |
| 2024-08-09 | -76.22 | $5.80 | 23774 |
| 2024-08-08 | -81.11 | $5.43 | 136834 |
| 2024-08-07 | -88.11 | $4.90 | 26780 |
| 2024-08-06 | -97.93 | $4.94 | 37627 |
| 2024-08-05 | -88.32 | $5.90 | 80117 |
| 2024-08-02 | -63.91 | $8.17 | 272099 |
| 2024-08-01 | -47.37 | $9.05 | 127632 |
| 2024-07-31 | -92.67 | $6.64 | 94462 |
| 2024-07-30 | -77.80 | $8.96 | 23191 |
| 2024-07-29 | -100.00 | $9.88 | 3325 |
| 2024-07-26 | -78.43 | $10.77 | 1712 |
| 2024-07-25 | -100.00 | $10.68 | 2609 |
| 2024-07-24 | -75.81 | $11.10 | 6640 |
| 2024-07-23 | 0.00 | $11.57 | 84324 |
| 2024-07-22 | -17.65 | $11.54 | 48560 |
| 2024-07-19 | -11.76 | $11.55 | 150126 |
| 2024-07-18 | 0.00 | $11.57 | 218581 |
| 2024-07-17 | 0.00 | $11.57 | 68300 |
| 2024-07-16 | 0.00 | $11.56 | 9355 |
| 2024-07-15 | 0.00 | $11.56 | 50709 |
| 2024-07-10 | 0.00 | $11.52 | 1466 |
| 2024-07-05 | 0.00 | $11.52 | 5731 |
| 2024-07-03 | 0.00 | $11.52 | 10005 |
| 2024-07-02 | 0.00 | $11.50 | 56708 |
| 2024-06-25 | -20.00 | $11.47 | 50473 |
| 2024-06-20 | -26.67 | $11.46 | 60015 |
| 2024-06-18 | 0.00 | $11.50 | 1251 |
| 2024-06-14 | 0.00 | $11.45 | 1584 |
| 2024-06-12 | 0.00 | $11.45 | 100837 |
| 2024-06-10 | 0.00 | $11.45 | 400 |
| 2024-06-06 | -12.50 | $11.43 | 4883 |
| 2024-06-05 | -31.25 | $11.40 | 252 |
| 2024-06-04 | -12.50 | $11.43 | 209 |
| 2024-05-30 | -18.75 | $11.42 | 104 |
| 2024-05-29 | -6.25 | $11.44 | 686 |
| 2024-05-28 | -12.50 | $11.43 | 8410 |
| 2024-05-22 | -35.71 | $11.37 | 119 |
| 2024-05-21 | -14.29 | $11.40 | 105 |
| 2024-05-20 | 0.00 | $11.42 | 208 |
| 2024-05-17 | 0.00 | $11.40 | 2876 |
| 2024-05-15 | -12.50 | $11.37 | 38306 |
| 2024-05-13 | -12.50 | $11.37 | 250 |
| 2024-05-09 | -25.00 | $11.35 | 25431 |
| 2024-05-08 | -10.00 | $11.37 | 319 |
| 2024-05-01 | -20.00 | $11.35 | 388 |
| 2024-04-25 | -30.00 | $11.33 | 15615 |
| 2024-04-24 | -20.00 | $11.35 | 1542 |
| 2024-04-23 | 0.00 | $11.35 | 273 |
| 2024-04-16 | -25.00 | $11.31 | 4835 |
| 2024-04-15 | 0.00 | $11.35 | 5556 |
| 2024-04-12 | -15.38 | $11.30 | 187 |
| 2024-04-11 | -23.08 | $11.29 | 6038 |
| 2024-04-10 | -15.38 | $11.30 | 42324 |
| 2024-04-09 | -15.38 | $11.30 | 5018 |
| 2024-04-08 | 0.00 | $11.32 | 56491 |
| 2024-04-05 | -18.18 | $11.28 | 75002 |
| 2024-04-04 | 0.00 | $11.30 | 50639 |
| 2024-04-03 | 0.00 | $11.29 | 6948 |
| 2024-03-28 | -50.00 | $11.23 | 410 |
| 2024-03-26 | -11.11 | $11.26 | 3 |
| 2024-03-25 | -11.11 | $11.26 | 15572 |
| 2024-03-22 | -44.44 | $11.23 | 171437 |
| 2024-03-21 | -27.27 | $11.24 | 44810 |
| 2024-03-20 | -9.09 | $11.26 | 2499 |
| 2024-03-19 | 0.00 | $11.27 | 188 |
| 2024-03-18 | -22.22 | $11.23 | 116 |
| 2024-03-15 | -22.22 | $11.23 | 4111 |
| 2024-03-14 | -11.11 | $11.24 | 1072 |
| 2024-03-13 | -36.36 | $11.23 | 121 |
| 2024-03-12 | -12.50 | $11.25 | 151 |
| 2024-03-11 | -25.00 | $11.23 | 1 |
| 2024-03-08 | -23.53 | $11.23 | 3405 |
| 2024-03-07 | -17.65 | $11.24 | 2503 |
| 2024-03-06 | -17.65 | $11.24 | 302 |
| 2024-03-05 | -23.53 | $11.23 | 84259 |
| 2024-03-04 | -29.41 | $11.22 | 3266 |
| 2024-03-01 | -31.82 | $11.20 | 5174 |
| 2024-02-29 | -12.00 | $11.24 | 117686 |
| 2024-02-28 | -32.00 | $11.19 | 9264 |
| 2024-02-27 | -32.00 | $11.19 | 1856 |
| 2024-02-26 | -36.00 | $11.18 | 100 |
| 2024-02-23 | -36.00 | $11.18 | 61416 |
| 2024-02-22 | -36.00 | $11.18 | 68747 |
| 2024-02-21 | -28.00 | $11.20 | 154671 |
| 2024-02-20 | -20.00 | $11.22 | 3503 |
| 2024-02-16 | -16.00 | $11.23 | 33729 |
| 2024-02-15 | -11.11 | $11.24 | 27001 |
| 2024-02-14 | -11.11 | $11.24 | 960028 |
| 2024-02-13 | -6.67 | $11.14 | 1112 |
| 2024-02-12 | -6.67 | $11.14 | 684 |
| 2024-02-09 | -6.67 | $11.14 | 200503 |
| 2024-02-08 | -6.67 | $11.14 | 146 |
| 2024-02-07 | -26.67 | $11.11 | 137451 |
| 2024-02-06 | -26.67 | $11.11 | 11191 |
| 2024-02-05 | 0.00 | $11.10 | 132136 |
| 2024-02-02 | 0.00 | $11.10 | 13774 |
| 2024-02-01 | 0.00 | $11.02 | — |
| 2024-01-31 | 0.00 | $11.02 | 300 |
| 2024-01-30 | 0.00 | $11.02 | 100101 |
| 2024-01-29 | 0.00 | $11.02 | 300 |
| 2024-01-26 | 0.00 | $11.02 | — |
| 2024-01-25 | 0.00 | $11.02 | — |
| 2024-01-24 | 0.00 | $11.02 | — |
| 2024-01-23 | 0.00 | $11.02 | — |
| 2024-01-22 | 0.00 | $11.02 | 245 |
| 2024-01-19 | -11.76 | $11.00 | — |
| 2024-01-18 | -11.76 | $11.00 | 531 |
| 2024-01-17 | -11.76 | $11.00 | 14547 |
| 2024-01-16 | -11.76 | $11.00 | 1037 |
| 2024-01-12 | -11.76 | $11.00 | — |
| 2024-01-11 | -11.76 | $11.00 | — |
| 2024-01-10 | -11.76 | $11.00 | 183 |
| 2024-01-09 | -11.76 | $11.00 | 2787 |
| 2024-01-08 | -7.69 | $10.97 | — |
| 2024-01-05 | -7.69 | $10.97 | — |
| 2024-01-04 | -7.69 | $10.97 | 6690 |
| 2024-01-03 | -20.00 | $10.93 | — |
| 2024-01-02 | -20.00 | $10.93 | 300 |
| 2023-12-29 | -50.00 | $10.90 | 32306 |
| 2023-12-28 | -44.44 | $10.91 | — |
| 2023-12-27 | -44.44 | $10.91 | — |
| 2023-12-26 | -44.44 | $10.91 | 2160 |
| 2023-12-22 | -25.00 | $10.92 | 1033 |
| 2023-12-21 | -25.00 | $10.92 | 1211 |
| 2023-12-20 | 0.00 | $10.94 | — |
| 2023-12-19 | 0.00 | $10.94 | 169326 |
| 2023-12-18 | -40.00 | $10.89 | — |
| 2023-12-15 | -40.00 | $10.89 | — |
| 2023-12-14 | -40.00 | $10.89 | — |
| 2023-12-13 | -40.00 | $10.89 | 100 |
| 2023-12-12 | -100.00 | $10.86 | 116 |
| 2023-12-11 | 0.00 | $10.91 | — |
| 2023-12-08 | 0.00 | $10.91 | — |
| 2023-12-07 | 0.00 | $10.91 | 461 |
| 2023-12-06 | 0.00 | $10.91 | — |
| 2023-12-05 | 0.00 | $10.91 | 1179 |
| 2023-12-04 | 0.00 | $10.89 | — |
| 2023-12-01 | 0.00 | $10.89 | — |
| 2023-11-30 | 0.00 | $10.89 | — |
| 2023-11-29 | 0.00 | $10.89 | 1336 |
| 2023-11-28 | -5.26 | $10.88 | 246 |
| 2023-11-27 | -15.79 | $10.86 | 100 |
| 2023-11-24 | -15.79 | $10.86 | — |
| 2023-11-22 | -15.79 | $10.86 | — |
| 2023-11-21 | -15.79 | $10.86 | — |
| 2023-11-20 | -15.79 | $10.86 | — |
| 2023-11-17 | -15.79 | $10.86 | 3001 |
| 2023-11-16 | -15.79 | $10.86 | 3523 |
| 2023-11-15 | 0.00 | $10.89 | — |
| 2023-11-14 | 0.00 | $10.89 | — |
| 2023-11-13 | 0.00 | $10.89 | — |
| 2023-11-10 | 0.00 | $10.89 | 1100 |
| 2023-11-09 | -5.88 | $10.86 | — |
| 2023-11-08 | -5.88 | $10.86 | 2370 |
| 2023-11-07 | -5.88 | $10.86 | 300 |
| 2023-11-06 | -5.88 | $10.86 | — |
| 2023-11-03 | -5.88 | $10.86 | 100 |
| 2023-11-02 | -25.00 | $10.85 | 172 |
| 2023-11-01 | -15.00 | $10.87 | 2569 |
| 2023-10-31 | -100.00 | $10.81 | 80101 |
| 2023-10-30 | -71.43 | $10.85 | 101 |
| 2023-10-27 | -71.43 | $10.85 | 225 |
| 2023-10-26 | -62.50 | $10.85 | — |
| 2023-10-25 | -50.00 | $10.85 | — |
| 2023-10-24 | -50.00 | $10.85 | — |
| 2023-10-23 | -50.00 | $10.85 | — |
| 2023-10-20 | -50.00 | $10.85 | — |
| 2023-10-19 | -50.00 | $10.85 | 255 |
| 2023-10-18 | -50.00 | $10.85 | 105 |
| 2023-10-17 | -50.00 | $10.85 | — |
| 2023-10-16 | -50.00 | $10.85 | — |
| 2023-10-13 | -50.00 | $10.85 | — |
| 2023-10-12 | -50.00 | $10.85 | — |
| 2023-10-11 | -50.00 | $10.85 | — |
| 2023-10-10 | -50.00 | $10.85 | 552 |
| 2023-10-09 | -50.00 | $10.85 | 211 |
| 2023-10-06 | -20.00 | $10.88 | 947 |
| 2023-10-05 | -16.67 | $10.85 | 69458 |
| 2023-10-04 | 0.00 | $10.86 | 151244 |
| 2023-10-03 | 0.00 | $10.85 | 54207 |
| 2023-10-02 | 0.00 | $10.83 | 103 |
| 2023-09-29 | 0.00 | $10.82 | 87177 |
| 2023-09-28 | -11.11 | $10.80 | — |
| 2023-09-27 | -52.94 | $10.80 | — |
| 2023-09-26 | -52.94 | $10.80 | — |
| 2023-09-25 | -47.37 | $10.80 | — |
| 2023-09-22 | -47.37 | $10.80 | — |
| 2023-09-21 | -47.37 | $10.80 | 4000 |
| 2023-09-20 | -47.37 | $10.80 | 100 |
| 2023-09-19 | -45.00 | $10.80 | 100 |
| 2023-09-18 | -40.91 | $10.80 | 149 |
| 2023-09-15 | -36.36 | $10.81 | 394 |
| 2023-09-14 | -40.91 | $10.80 | 100 |
| 2023-09-13 | -40.91 | $10.80 | — |
| 2023-09-12 | -39.13 | $10.80 | — |
| 2023-09-11 | -39.13 | $10.80 | — |
| 2023-09-08 | -39.13 | $10.80 | — |
| 2023-09-07 | -39.13 | $10.80 | — |
| 2023-09-06 | -39.13 | $10.80 | 1456 |
| 2023-09-05 | -56.52 | $10.76 | — |
| 2023-09-01 | -56.52 | $10.76 | 2748 |
| 2023-08-31 | -73.91 | $10.72 | — |
| 2023-08-30 | -68.00 | $10.72 | 2129 |
| 2023-08-29 | 0.00 | $10.72 | 367 |
| 2023-08-28 | -11.11 | $10.70 | 2520 |
| 2023-08-25 | -11.11 | $10.70 | — |
| 2023-08-24 | -11.11 | $10.70 | 1212 |
| 2023-08-23 | 0.00 | $10.71 | 1649 |
| 2023-08-22 | 0.00 | $10.69 | 300 |
| 2023-08-21 | -22.22 | $10.67 | — |
| 2023-08-18 | -22.22 | $10.67 | 1700 |
| 2023-08-17 | 0.00 | $10.69 | 150 |
| 2023-08-16 | -11.11 | $10.68 | 104 |
| 2023-08-15 | -33.33 | $10.66 | — |
| 2023-08-14 | -33.33 | $10.66 | — |
| 2023-08-11 | -33.33 | $10.66 | — |
| 2023-08-10 | -33.33 | $10.66 | — |
| 2023-08-09 | -33.33 | $10.66 | 2000 |
| 2023-08-08 | 0.00 | $10.69 | — |
| 2023-08-07 | 0.00 | $10.69 | 1090 |
| 2023-08-04 | 0.00 | $10.66 | 404 |
| 2023-08-03 | -20.00 | $10.64 | 100 |
| 2023-08-02 | -20.00 | $10.64 | 100 |
| 2023-08-01 | -7.69 | $10.64 | 966 |
| 2023-07-31 | -15.38 | $10.63 | 100 |
| 2023-07-28 | -15.38 | $10.63 | 1881 |
| 2023-07-27 | 0.00 | $10.65 | 3102 |
| 2023-07-26 | -20.00 | $10.60 | — |
| 2023-07-25 | -18.18 | $10.60 | — |
| 2023-07-24 | -18.18 | $10.60 | 2146 |
| 2023-07-21 | -9.09 | $10.61 | 157 |
| 2023-07-20 | -18.18 | $10.60 | — |
| 2023-07-19 | -18.18 | $10.60 | — |
| 2023-07-18 | -16.67 | $10.60 | 100 |
| 2023-07-17 | -16.67 | $10.60 | — |
| 2023-07-14 | -16.67 | $10.60 | — |
| 2023-07-13 | -15.38 | $10.60 | — |
| 2023-07-12 | -15.38 | $10.60 | 6000 |
| 2023-07-11 | 0.00 | $10.62 | — |
| 2023-07-10 | 0.00 | $10.62 | — |
| 2023-07-07 | 0.00 | $10.62 | 1000 |
| 2023-07-06 | 0.00 | $10.62 | 1010 |
| 2023-07-05 | -12.50 | $10.52 | — |
| 2023-07-03 | -12.50 | $10.52 | — |
| 2023-06-30 | -12.50 | $10.52 | — |
| 2023-06-29 | -12.50 | $10.52 | — |
| 2023-06-28 | -11.11 | $10.52 | 1156 |
| 2023-06-27 | -22.22 | $10.51 | 10800 |
| 2023-06-26 | -22.22 | $10.51 | — |
| 2023-06-23 | -22.22 | $10.51 | — |
| 2023-06-22 | -22.22 | $10.51 | — |
| 2023-06-21 | -22.22 | $10.51 | — |
| 2023-06-20 | -22.22 | $10.51 | 6001 |
| 2023-06-16 | -33.33 | $10.50 | — |
| 2023-06-15 | -33.33 | $10.50 | 10229 |
| 2023-06-14 | -44.44 | $10.49 | — |
| 2023-06-13 | -44.44 | $10.49 | — |
| 2023-06-12 | -40.00 | $10.49 | 3409 |
| 2023-06-09 | 0.00 | $10.50 | 100 |
| 2023-06-08 | -66.67 | $10.45 | 100 |
| 2023-06-07 | -66.67 | $10.45 | — |
| 2023-06-06 | -66.67 | $10.45 | — |
| 2023-06-05 | -71.43 | $10.45 | — |
| 2023-06-02 | -71.43 | $10.45 | 225 |
| 2023-06-01 | -11.11 | $10.49 | 109 |
| 2023-05-31 | -66.67 | $10.44 | — |
| 2023-05-30 | -66.67 | $10.44 | 100 |
| 2023-05-26 | -66.67 | $10.44 | — |
| 2023-05-25 | -87.50 | $10.44 | — |
| 2023-05-24 | -87.50 | $10.44 | — |
| 2023-05-23 | -87.50 | $10.44 | — |
| 2023-05-22 | -84.00 | $10.44 | — |
| 2023-05-19 | -84.00 | $10.44 | — |
| 2023-05-18 | -84.00 | $10.44 | — |
| 2023-05-17 | -84.00 | $10.44 | 1150 |
| 2023-05-16 | -84.00 | $10.44 | — |
| 2023-05-15 | -84.00 | $10.44 | 5617 |
| 2023-05-12 | -88.00 | $10.43 | — |
| 2023-05-11 | -68.75 | $10.43 | — |
| 2023-05-10 | -68.75 | $10.43 | — |
| 2023-05-09 | -68.75 | $10.43 | — |
| 2023-05-08 | -68.75 | $10.43 | 1216 |
| 2023-05-05 | -46.88 | $10.50 | — |
| 2023-05-04 | -45.45 | $10.50 | 2475 |
| 2023-05-03 | -45.45 | $10.50 | 100 |
| 2023-05-02 | -45.45 | $10.50 | — |
| 2023-05-01 | -45.45 | $10.50 | — |
| 2023-04-28 | -45.45 | $10.50 | 15906 |
| 2023-04-27 | -7.69 | $10.44 | 17638 |
| 2023-04-26 | -9.09 | $10.42 | 1015 |
| 2023-04-25 | -20.00 | $10.40 | 55060 |
| 2023-04-24 | 0.00 | $10.41 | 402 |
| 2023-04-21 | 0.00 | $10.40 | — |
| 2023-04-20 | 0.00 | $10.40 | 4625 |
| 2023-04-19 | 0.00 | $10.40 | — |
| 2023-04-18 | 0.00 | $10.40 | — |
| 2023-04-17 | 0.00 | $10.40 | — |
| 2023-04-14 | 0.00 | $10.40 | 7398 |
| 2023-04-13 | 0.00 | $10.39 | 16124 |
| 2023-04-12 | 0.00 | $10.36 | — |
| 2023-04-11 | 0.00 | $10.36 | 4790 |
| 2023-04-10 | -16.67 | $10.34 | 104 |
| 2023-04-06 | -25.00 | $10.33 | 95982 |
| 2023-04-05 | 0.00 | $10.35 | — |
| 2023-04-04 | 0.00 | $10.35 | — |
| 2023-04-03 | 0.00 | $10.35 | — |
| 2023-03-31 | 0.00 | $10.35 | — |
| 2023-03-30 | 0.00 | $10.35 | 2027 |
| 2023-03-29 | 0.00 | $10.35 | — |
| 2023-03-28 | 0.00 | $10.35 | 1900 |
| 2023-03-27 | 0.00 | $10.32 | 818 |
| 2023-03-24 | -15.38 | $10.30 | — |
| 2023-03-23 | -14.29 | $10.30 | 647803 |
| 2023-03-22 | 0.00 | $10.32 | 10201 |
| 2023-03-21 | 0.00 | $10.30 | 100000 |
| 2023-03-20 | -16.67 | $10.28 | — |
| 2023-03-17 | -16.67 | $10.28 | — |
| 2023-03-16 | -16.67 | $10.28 | — |
| 2023-03-15 | -81.82 | $10.28 | 100 |
| 2023-03-14 | -80.36 | $10.28 | 84138 |
| 2023-03-13 | -80.36 | $10.28 | — |
| 2023-03-10 | -80.36 | $10.28 | 507 |
| 2023-03-09 | -76.79 | $10.30 | 10099 |
| 2023-03-08 | -78.57 | $10.29 | 328 |
| 2023-03-07 | -82.46 | $10.26 | 551 |
| 2023-03-06 | -77.19 | $10.29 | — |
| 2023-03-03 | -77.19 | $10.29 | 627417 |
| 2023-03-02 | -78.95 | $10.28 | 27306 |
| 2023-03-01 | -92.98 | $10.20 | — |
| 2023-02-28 | -91.38 | $10.20 | 3001 |
| 2023-02-27 | -91.38 | $10.20 | 7518 |
| 2023-02-24 | -94.83 | $10.18 | 1058 |
| 2023-02-23 | -91.38 | $10.20 | 500 |
| 2023-02-22 | -89.83 | $10.20 | 37203 |
| 2023-02-21 | -86.44 | $10.22 | 12858 |
| 2023-02-17 | -91.53 | $10.19 | 79740 |
| 2023-02-16 | -91.53 | $10.19 | 26554 |
| 2023-02-15 | -91.53 | $10.19 | 16571 |
| 2023-02-14 | -76.92 | $10.19 | 35514 |
| 2023-02-13 | 0.00 | $10.17 | — |
| 2023-02-10 | 0.00 | $10.17 | — |
| 2023-02-09 | 0.00 | $10.17 | 8178 |
| 2023-02-08 | 0.00 | $10.17 | 3057 |
| 2023-02-07 | -16.67 | $10.16 | — |
| 2023-02-06 | -16.67 | $10.16 | 9201 |
| 2023-02-03 | 0.00 | $10.17 | 2001 |
| 2023-02-02 | 0.00 | $10.16 | 275879 |
| 2023-02-01 | 0.00 | $10.16 | 23465 |
| 2023-01-31 | -16.67 | $10.15 | 452766 |
| 2023-01-30 | -16.67 | $10.15 | 10002 |
| 2023-01-27 | 0.00 | $10.16 | — |
| 2023-01-26 | 0.00 | $10.16 | 63297 |
| 2023-01-25 | -14.29 | $10.15 | 12362 |
| 2023-01-24 | 0.00 | $10.15 | — |
| 2023-01-23 | 0.00 | $10.15 | 49970 |
| 2023-01-20 | 0.00 | $10.15 | 195 |
| 2023-01-19 | 0.00 | $10.14 | 278360 |
| 2023-01-18 | 0.00 | $10.13 | 2690 |
| 2023-01-17 | -14.29 | $10.12 | — |
| 2023-01-13 | -14.29 | $10.12 | 2589 |
| 2023-01-12 | -14.29 | $10.12 | 300010 |
| 2023-01-11 | 0.00 | $10.13 | 6048 |
| 2023-01-10 | -25.00 | $10.11 | 1568 |
| 2023-01-09 | 0.00 | $10.13 | 525 |
| 2023-01-06 | -22.22 | $10.11 | 28001 |
| 2023-01-05 | -11.11 | $10.12 | 3.1M |
| 2023-01-04 | -11.11 | $10.12 | 938854 |
| 2023-01-03 | 0.00 | $10.10 | — |
| 2022-12-30 | 0.00 | $10.10 | 9400 |
| 2022-12-29 | -16.67 | $10.09 | 2986 |
| 2022-12-28 | 0.00 | $10.10 | 12301 |
| 2022-12-27 | 0.00 | $10.09 | — |
| 2022-12-23 | 0.00 | $10.09 | 22173 |
| 2022-12-22 | 0.00 | $10.09 | 7312 |
| 2022-12-21 | 0.00 | $10.09 | 933 |
| 2022-12-20 | -14.29 | $10.08 | 3138 |
| 2022-12-19 | -14.29 | $10.07 | 2278 |
| 2022-12-16 | -28.57 | $10.06 | 30507 |
| 2022-12-15 | 0.00 | $10.08 | 998 |
| 2022-12-14 | -16.67 | $10.06 | 2245 |
| 2022-12-13 | 0.00 | $10.05 | — |
| 2022-12-12 | 0.00 | $10.05 | 153 |
| 2022-12-09 | -20.00 | $10.04 | 700 |
| 2022-12-08 | -20.00 | $10.04 | — |
| 2022-12-07 | -16.67 | $10.04 | 8670 |
| 2022-12-06 | -16.67 | $10.04 | — |
| 2022-12-05 | -16.67 | $10.04 | 2300 |
| 2022-12-02 | 0.00 | $10.05 | — |
| 2022-12-01 | 0.00 | $10.05 | 383 |
| 2022-11-30 | 0.00 | $10.04 | 78555 |
| 2022-11-29 | 0.00 | $10.03 | — |
| 2022-11-28 | 0.00 | $10.03 | 106 |
| 2022-11-25 | 0.00 | $10.03 | — |
| 2022-11-23 | 0.00 | $10.03 | — |
| 2022-11-22 | 0.00 | $10.03 | 1202 |
| 2022-11-21 | 0.00 | $10.01 | — |
| 2022-11-18 | 0.00 | $10.01 | 1000 |
| 2022-11-17 | 0.00 | $10.01 | — |
| 2022-11-16 | 0.00 | $10.01 | 400 |
| 2022-11-15 | -14.29 | $10.00 | 285714 |
| 2022-11-14 | 0.00 | $10.01 | 10280 |
| 2022-11-11 | 0.00 | $10.00 | — |
| 2022-11-10 | 0.00 | $10.00 | 21283 |
| 2022-11-09 | 0.00 | $10.00 | 12585 |
| 2022-11-08 | -12.50 | $9.99 | 200 |
| 2022-11-07 | -12.50 | $9.99 | 69933 |
| 2022-11-04 | -12.50 | $9.99 | — |
| 2022-11-03 | -12.50 | $9.99 | — |
| 2022-11-02 | -12.50 | $9.99 | 229102 |
| 2022-11-01 | 0.00 | $9.99 | — |
| 2022-10-31 | 0.00 | $9.99 | 202 |
| 2022-10-28 | 0.00 | $9.98 | 101945 |
| 2022-10-27 | -16.67 | $9.96 | — |
| 2022-10-26 | -16.67 | $9.96 | — |
| 2022-10-25 | -16.67 | $9.96 | 56782 |
| 2022-10-24 | 0.00 | $9.95 | — |
| 2022-10-21 | 0.00 | $9.95 | — |
| 2022-10-20 | 0.00 | $9.95 | — |
| 2022-10-19 | 0.00 | $9.95 | 1325 |
| 2022-10-18 | 0.00 | $9.93 | — |
| 2022-10-17 | 0.00 | $9.93 | 5834 |
| 2022-10-14 | 0.00 | $9.93 | 3562 |
| 2022-10-13 | -25.00 | $9.92 | 604 |
| 2022-10-12 | 0.00 | $9.93 | 147300 |
| 2022-10-11 | 0.00 | $9.93 | — |
| 2022-10-10 | 0.00 | $9.93 | 102 |
| 2022-10-07 | -25.00 | $9.92 | — |
| 2022-10-06 | -25.00 | $9.92 | — |
| 2022-10-05 | -25.00 | $9.92 | — |
| 2022-10-04 | -20.00 | $9.92 | — |
| 2022-10-03 | -20.00 | $9.92 | 38636 |
| 2022-09-30 | -28.57 | $9.91 | — |
| 2022-09-29 | -28.57 | $9.91 | — |
| 2022-09-28 | -28.57 | $9.91 | 7018 |
| 2022-09-27 | -57.14 | $9.89 | 642136 |
| 2022-09-26 | -14.29 | $9.92 | — |
| 2022-09-23 | -14.29 | $9.92 | 849 |
| 2022-09-22 | 0.00 | $9.93 | 5303 |
| 2022-09-21 | 0.00 | $9.91 | 2315 |
| 2022-09-20 | 0.00 | $9.91 | — |
| 2022-09-19 | 0.00 | $9.91 | 500 |
| 2022-09-16 | -63.64 | $9.90 | — |
| 2022-09-15 | -63.64 | $9.90 | — |
| 2022-09-14 | -63.64 | $9.90 | 400042 |
| 2022-09-13 | -63.64 | $9.90 | 9602 |
| 2022-09-12 | -54.55 | $9.91 | 2412 |
| 2022-09-09 | -66.67 | $9.90 | — |
| 2022-09-08 | -66.67 | $9.90 | 13616 |
| 2022-09-07 | -83.33 | $9.88 | — |
| 2022-09-06 | -83.33 | $9.88 | 15010 |
| 2022-09-02 | -66.67 | $9.90 | 37237 |
| 2022-09-01 | -100.00 | $9.86 | — |
| 2022-08-31 | -100.00 | $9.86 | — |
| 2022-08-30 | -100.00 | $9.86 | — |
| 2022-08-29 | -100.00 | $9.86 | — |
| 2022-08-26 | -100.00 | $9.86 | — |
| 2022-08-25 | -92.31 | $9.86 | 700069 |
| 2022-08-24 | -84.62 | $9.87 | 102 |
| 2022-08-23 | -84.62 | $9.87 | — |
| 2022-08-22 | -84.62 | $9.87 | 513 |
| 2022-08-19 | -6.67 | $9.97 | — |
| 2022-08-18 | -6.67 | $9.97 | 2202 |
| 2022-08-17 | -73.33 | $9.87 | — |
| 2022-08-16 | -68.75 | $9.87 | — |
| 2022-08-15 | -68.75 | $9.87 | 104 |
| 2022-08-12 | -25.00 | $9.94 | 1701 |
| 2022-08-11 | -12.50 | $9.88 | 607 |
| 2022-08-10 | 0.00 | $9.89 | 510 |
| 2022-08-09 | -37.50 | $9.86 | 5000 |
| 2022-08-08 | 0.00 | $9.89 | 19322 |
| 2022-08-05 | 0.00 | $9.88 | 102241 |
| 2022-08-04 | -16.67 | $9.86 | 737 |
| 2022-08-03 | -16.67 | $9.86 | 8039 |
| 2022-08-02 | -16.67 | $9.86 | 20000 |
| 2022-08-01 | 0.00 | $9.87 | 2040 |
| 2022-07-29 | -33.33 | $9.85 | 127734 |
| 2022-07-28 | -14.29 | $9.86 | 55992 |
| 2022-07-27 | -16.67 | $9.85 | 7192 |
| 2022-07-26 | 0.00 | $9.85 | — |
| 2022-07-25 | 0.00 | $9.85 | 6855 |
| 2022-07-22 | -25.00 | $9.83 | 511 |
| 2022-07-21 | 0.00 | $9.84 | 186 |
| 2022-07-20 | -50.00 | $9.82 | 77940 |
| 2022-07-19 | 0.00 | $9.83 | — |
| 2022-07-18 | 0.00 | $9.83 | 206 |
| 2022-07-15 | -66.67 | $9.81 | 549903 |
| 2022-07-14 | -66.67 | $9.81 | — |
| 2022-07-13 | -66.67 | $9.81 | 500 |
| 2022-07-12 | -66.67 | $9.81 | 208120 |
| 2022-07-11 | 0.00 | $9.81 | — |
| 2022-07-08 | 0.00 | $9.81 | — |
| 2022-07-07 | 0.00 | $9.81 | — |
| 2022-07-06 | 0.00 | $9.81 | — |
| 2022-07-05 | 0.00 | $9.81 | — |
| 2022-07-01 | 0.00 | $9.81 | — |
| 2022-06-30 | 0.00 | $9.81 | 87333 |
| 2022-06-29 | -33.33 | $9.80 | — |
| 2022-06-28 | -33.33 | $9.80 | 150 |
| 2022-06-27 | -33.33 | $9.80 | — |
| 2022-06-24 | -25.00 | $9.80 | 1086 |
| 2022-06-23 | -25.00 | $9.80 | — |
| 2022-06-22 | -25.00 | $9.80 | — |
| 2022-06-21 | -14.29 | $9.80 | — |
| 2022-06-17 | -14.29 | $9.80 | 305 |
| 2022-06-16 | 0.00 | $9.81 | 1779 |
| 2022-06-15 | -14.29 | $9.80 | 10461 |
| 2022-06-14 | 0.00 | $9.81 | 45200 |
| 2022-06-13 | 0.00 | $9.81 | 11967 |
| 2022-06-10 | 0.00 | $9.80 | 300 |
| 2022-06-09 | 0.00 | $9.80 | 13517 |
| 2022-06-08 | 0.00 | $9.80 | 1532 |
| 2022-06-07 | -18.18 | $9.80 | 1357 |
| 2022-06-06 | -27.27 | $9.79 | 100 |
| 2022-06-03 | -27.27 | $9.79 | 959 |
| 2022-06-02 | -33.33 | $9.79 | 405 |
| 2022-06-01 | -38.46 | $9.79 | — |
| 2022-05-31 | -38.46 | $9.79 | — |
| 2022-05-27 | -38.46 | $9.79 | 75124 |
| 2022-05-26 | -53.85 | $9.77 | 11420 |
| 2022-05-25 | -53.85 | $9.77 | — |
| 2022-05-24 | -53.85 | $9.77 | — |
| 2022-05-23 | -53.85 | $9.77 | 52504 |
| 2022-05-20 | -46.15 | $9.78 | 202 |
| 2022-05-19 | -46.15 | $9.78 | 204 |
| 2022-05-18 | -61.54 | $9.76 | 54703 |
| 2022-05-17 | -61.54 | $9.76 | 11844 |
| 2022-05-16 | -69.23 | $9.75 | 204116 |
| 2022-05-13 | -100.00 | $9.79 | — |
| 2022-05-12 | -100.00 | $9.79 | — |
| 2022-05-11 | -100.00 | $9.79 | 100012 |
| 2022-05-10 | -80.00 | $9.80 | 109330 |
| 2022-05-09 | -40.00 | $9.82 | 500 |
| 2022-05-06 | -40.00 | $9.82 | 34872 |
| 2022-05-05 | -40.00 | $9.82 | 11283 |
| 2022-05-04 | -20.00 | $9.83 | 200209 |
| 2022-05-03 | 0.00 | $9.82 | — |
| 2022-05-02 | 0.00 | $9.82 | 110 |
| 2022-04-29 | 0.00 | $9.82 | — |
| 2022-04-28 | 0.00 | $9.82 | 140 |
| 2022-04-27 | -28.57 | $9.82 | 234 |
| 2022-04-26 | -28.57 | $9.82 | 5151 |
| 2022-04-25 | -28.57 | $9.82 | 2192 |
| 2022-04-22 | -28.57 | $9.82 | 1020 |
| 2022-04-21 | -28.57 | $9.82 | — |
| 2022-04-20 | -25.00 | $9.82 | 32860 |
| 2022-04-19 | -25.00 | $9.82 | 153284 |
| 2022-04-18 | -37.50 | $9.81 | 56202 |
| 2022-04-14 | -50.00 | $9.80 | — |
| 2022-04-13 | -44.44 | $9.80 | 304 |
| 2022-04-12 | -33.33 | $9.80 | — |
| 2022-04-11 | -33.33 | $9.80 | — |
| 2022-04-08 | -33.33 | $9.80 | 4051 |
| 2022-04-07 | -25.00 | $9.81 | — |
| 2022-04-06 | -25.00 | $9.81 | 700000 |
| 2022-04-05 | -25.00 | $9.81 | 221 |
| 2022-04-04 | -33.33 | $9.80 | — |
| 2022-04-01 | -33.33 | $9.80 | 220 |
| 2022-03-31 | -33.33 | $9.80 | 2510 |
| 2022-03-30 | 0.00 | $9.84 | 42964 |
| 2022-03-29 | -50.00 | $9.78 | 100 |
| 2022-03-28 | -50.00 | $9.78 | 423 |
| 2022-03-25 | -41.67 | $9.79 | 13680 |
| 2022-03-24 | -50.00 | $9.77 | 3430 |
| 2022-03-23 | -35.71 | $9.79 | 10970 |
| 2022-03-22 | -68.18 | $9.77 | 1440 |
| 2022-03-21 | -59.09 | $9.79 | 10735 |
| 2022-03-18 | -59.09 | $9.79 | 15513 |
| 2022-03-17 | -77.27 | $9.75 | 2796 |
| 2022-03-16 | -63.64 | $9.78 | 25486 |
| 2022-03-15 | -72.73 | $9.76 | 99937 |
| 2022-03-14 | -59.09 | $9.79 | 3018 |
| 2022-03-11 | -59.09 | $9.79 | 5628 |
| 2022-03-10 | -63.64 | $9.78 | 35871 |
| 2022-03-09 | -63.64 | $9.78 | — |
| 2022-03-08 | -63.64 | $9.78 | 4139 |
| 2022-03-07 | -63.64 | $9.78 | 129836 |
| 2022-03-04 | -45.45 | $9.82 | 192521 |
| 2022-03-03 | -50.00 | $9.81 | 66328 |
| 2022-03-02 | -62.07 | $9.81 | 226934 |
| 2022-03-01 | -65.52 | $9.80 | 249725 |
| 2022-02-28 | -65.52 | $9.80 | 291271 |
| 2022-02-25 | -82.76 | $9.75 | 49871 |
| 2022-02-24 | -81.48 | $9.77 | 664836 |
| 2022-02-23 | -44.44 | $9.91 | 27639 |
| 2022-02-22 | -44.44 | $9.91 | 14438 |
| 2022-02-18 | -44.44 | $9.91 | 4626 |
| 2022-02-17 | -42.11 | $9.91 | 2360 |
| 2022-02-16 | -78.95 | $9.84 | 7243 |
| 2022-02-15 | -78.95 | $9.84 | 119447 |
| 2022-02-14 | -78.95 | $9.84 | 263577 |
| 2022-02-11 | -84.21 | $9.83 | 18704 |
| 2022-02-10 | -78.95 | $9.84 | 120968 |
| 2022-02-09 | -78.95 | $9.84 | 496646 |
| 2022-02-08 | -52.63 | $9.89 | 5062 |
| 2022-02-07 | -52.63 | $9.89 | 26428 |
| 2022-02-04 | -52.63 | $9.89 | — |
| 2022-02-03 | -52.63 | $9.89 | 16922 |
| 2022-02-02 | 0.00 | $9.99 | 13457 |
| 2022-02-01 | -71.43 | $9.84 | — |
| 2022-01-31 | -71.43 | $9.84 | 6972 |
| 2022-01-28 | -64.29 | $9.85 | 2274 |
| 2022-01-27 | -64.29 | $9.85 | 6983 |
| 2022-01-26 | -64.29 | $9.85 | — |
| 2022-01-25 | -64.29 | $9.85 | 888 |
| 2022-01-24 | -28.57 | $9.90 | 273095 |
| 2022-01-21 | -92.86 | $9.81 | 113058 |
| 2022-01-20 | -76.92 | $9.84 | 5613 |
| 2022-01-19 | -61.11 | $9.83 | — |
| 2022-01-18 | -61.11 | $9.83 | 7871 |
| 2022-01-14 | -61.11 | $9.83 | 8736 |
| 2022-01-13 | -66.67 | $9.82 | 39512 |
| 2022-01-12 | -72.22 | $9.81 | 1.0M |
| 2022-01-11 | -72.22 | $9.81 | 56551 |
| 2022-01-10 | -33.33 | $9.88 | 1.0M |
| 2022-01-07 | -50.00 | $9.85 | 60433 |
| 2022-01-06 | -11.11 | $9.92 | 125503 |
| 2022-01-05 | -11.11 | $9.92 | 403599 |
| 2022-01-04 | 0.00 | $9.94 | 221322 |
| 2022-01-03 | 0.00 | $9.94 | 11780 |
| 2021-12-31 | -11.76 | $9.91 | 117407 |
| 2021-12-30 | -17.65 | $9.90 | 12458 |
| 2021-12-29 | -30.00 | $9.90 | 1535 |
| 2021-12-28 | -41.67 | $9.90 | 4234 |
| 2021-12-27 | -41.67 | $9.90 | 2986 |
| 2021-12-23 | -50.00 | $9.88 | 1734 |
| 2021-12-22 | -45.83 | $9.89 | 90397 |
| 2021-12-21 | -62.50 | $9.85 | 12531 |
| 2021-12-20 | -68.75 | $9.90 | 2606 |
| 2021-12-17 | -68.75 | $9.90 | 844 |
| 2021-12-16 | -80.00 | $9.89 | 1410 |
| 2021-12-15 | -75.00 | $9.90 | 2348 |
| 2021-12-14 | -75.00 | $9.90 | 130863 |
| 2021-12-13 | -75.00 | $9.90 | 970409 |
| 2021-12-10 | -65.00 | $9.92 | 2762 |
| 2021-12-09 | -60.00 | $9.93 | 1.0M |
| 2021-12-08 | -70.00 | $9.91 | 120000 |
| 2021-12-07 | -70.00 | $9.91 | 64130 |
| 2021-12-06 | -90.00 | $9.87 | 2838 |
| 2021-12-03 | -100.00 | $9.90 | 334 |
| 2021-12-02 | -100.00 | $9.90 | 2121 |
| 2021-12-01 | -100.00 | $9.90 | 3186 |
| 2021-11-30 | -33.33 | $10.00 | 110511 |
| 2021-11-29 | -90.91 | $9.95 | 35634 |
| 2021-11-26 | -61.54 | $9.97 | 1000 |
| 2021-11-24 | -61.54 | $9.97 | 472 |
| 2021-11-23 | -61.54 | $9.97 | 607 |
| 2021-11-22 | -30.77 | $10.01 | 541428 |
| 2021-11-19 | -30.77 | $10.01 | 925 |
| 2021-11-18 | -69.23 | $9.96 | 6800 |
| 2021-11-17 | 0.00 | $10.05 | 38808 |
| 2021-11-16 | -20.00 | $10.00 | 95345 |
| 2021-11-15 | -20.00 | $10.00 | 8410 |
| 2021-11-12 | -66.67 | $9.96 | 451 |
| 2021-11-11 | -33.33 | $10.00 | 710 |
| 2021-11-10 | -50.00 | $9.98 | 658 |
| 2021-11-09 | -33.33 | $10.00 | 301 |
| 2021-11-08 | -53.85 | $9.97 | 657 |
| 2021-11-05 | -40.00 | $10.00 | 3076 |
| 2021-11-04 | -50.00 | $9.99 | 7097 |
| 2021-11-03 | -37.50 | $10.01 | 103930 |
| 2021-11-02 | -56.25 | $9.98 | 2449 |
| 2021-11-01 | -68.75 | $9.96 | 10941 |
| 2021-10-29 | -75.00 | $9.95 | 186936 |
| 2021-10-28 | -70.00 | $9.97 | 443 |
| 2021-10-27 | -70.00 | $9.97 | 233083 |
| 2021-10-26 | -75.00 | $9.96 | 7131 |
| 2021-10-25 | -57.14 | $9.95 | 4420 |
| 2021-10-22 | -57.14 | $9.95 | 690027 |
| 2021-10-21 | -57.14 | $9.95 | — |
| 2021-10-20 | -44.44 | $9.95 | 74741 |
| 2021-10-19 | -44.44 | $9.95 | 140836 |
| 2021-10-18 | -44.44 | $9.95 | 37902 |
| 2021-10-15 | -33.33 | $9.99 | 9239 |
| 2021-10-14 | -44.44 | $9.95 | 515164 |
| 2021-10-13 | -30.56 | $10.00 | 30158 |
| 2021-10-12 | -33.33 | $9.99 | 23438 |
| 2021-10-11 | -25.00 | $10.02 | 9519 |
| 2021-10-08 | -27.78 | $10.01 | 5588 |
| 2021-10-07 | -33.33 | $9.99 | 52312 |
| 2021-10-06 | -44.44 | $9.95 | 26023 |
| 2021-10-05 | -33.33 | $9.99 | 25909 |
| 2021-10-04 | -36.11 | $9.98 | 13398 |
| 2021-10-01 | -16.67 | $10.05 | 32818 |
| 2021-09-30 | -16.67 | $10.05 | 1.0M |
| 2021-09-29 | -19.44 | $10.04 | 6.7M |
| 2021-09-28 | -20.00 | $9.95 | 26191 |
| 2021-09-27 | -28.00 | $9.93 | 7819 |
| 2021-09-24 | -4.00 | $9.99 | 137 |
| 2021-09-23 | -20.00 | $9.95 | 4750 |
| 2021-09-22 | -58.33 | $9.86 | 2703 |
| 2021-09-21 | -12.50 | $9.97 | 131 |
| 2021-09-20 | -54.17 | $9.87 | 1754 |
| 2021-09-17 | -25.00 | $9.94 | 2109 |
| 2021-09-16 | -18.52 | $9.95 | 2594 |
| 2021-09-15 | -29.63 | $9.92 | 1280 |
| 2021-09-14 | -25.00 | $9.94 | 1082 |
| 2021-09-13 | -50.00 | $9.90 | 154 |
| 2021-09-10 | -81.82 | $9.83 | 5158 |
| 2021-09-09 | -81.82 | $9.83 | 102 |
| 2021-09-08 | -60.00 | $9.95 | — |
| 2021-09-07 | -60.00 | $9.95 | 1857 |
| 2021-09-03 | -50.91 | $10.00 | 2146 |
| 2021-09-02 | -74.55 | $9.87 | 2137 |
| 2021-09-01 | -69.09 | $9.90 | 3859 |
| 2021-08-31 | -74.55 | $9.87 | — |
| 2021-08-30 | -74.55 | $9.87 | 5023 |
| 2021-08-27 | -76.36 | $9.86 | 4175 |
| 2021-08-26 | -87.27 | $9.80 | 9652 |
| 2021-08-25 | -80.00 | $9.84 | 12797 |
| 2021-08-24 | -81.82 | $9.83 | 110 |
| 2021-08-23 | -60.00 | $9.95 | 8155 |
| 2021-08-20 | -78.18 | $9.85 | 40556 |
| 2021-08-19 | -58.18 | $9.96 | 25354 |
| 2021-08-18 | -79.52 | $9.90 | 2463 |
| 2021-08-17 | -79.52 | $9.90 | 216974 |
| 2021-08-16 | -98.21 | $10.01 | 8216 |
| 2021-08-13 | -90.57 | $10.08 | 2801 |
| 2021-08-12 | -88.68 | $10.09 | 209 |
| 2021-08-11 | -94.34 | $10.06 | 17656 |
| 2021-08-10 | -77.36 | $10.15 | 186 |
| 2021-08-09 | -91.04 | $10.09 | 9969 |
| 2021-08-06 | -91.04 | $10.09 | 805 |
| 2021-08-05 | -91.95 | $10.10 | 58265 |
| 2021-08-04 | -90.59 | $10.13 | 14202 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
45.26
2024-08-22
Close Price
$5.20
Vol: 60458Average Directional Index - Detailed Analysis
Minimum
9.05
Average
39.23
Maximum
72.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-08-22 | 45.26 | $5.20 | 60458 |
| 2024-08-21 | 46.39 | $5.37 | 41188 |
| 2024-08-20 | 47.73 | $5.80 | 50358 |
| 2024-08-19 | 49.14 | $5.58 | 40307 |
| 2024-08-16 | 50.62 | $5.42 | 84464 |
| 2024-08-15 | 51.79 | $5.30 | 77975 |
| 2024-08-14 | 53.02 | $5.12 | 31697 |
| 2024-08-13 | 53.72 | $5.86 | 47604 |
| 2024-08-12 | 54.67 | $5.60 | 24909 |
| 2024-08-09 | 54.91 | $5.80 | 23774 |
| 2024-08-08 | 55.15 | $5.43 | 136834 |
| 2024-08-07 | 55.41 | $4.90 | 26780 |
| 2024-08-06 | 54.03 | $4.94 | 37627 |
| 2024-08-05 | 52.70 | $5.90 | 80117 |
| 2024-08-02 | 51.35 | $8.17 | 272099 |
| 2024-08-01 | 50.27 | $9.05 | 127632 |
| 2024-07-31 | 48.59 | $6.64 | 94462 |
| 2024-07-30 | 46.25 | $8.96 | 23191 |
| 2024-07-29 | 44.01 | $9.88 | 3325 |
| 2024-07-26 | 42.20 | $10.77 | 1712 |
| 2024-07-25 | 40.96 | $10.68 | 2609 |
| 2024-07-24 | 39.87 | $11.10 | 6640 |
| 2024-07-23 | 39.34 | $11.57 | 84324 |
| 2024-07-22 | 39.46 | $11.54 | 48560 |
| 2024-07-19 | 39.79 | $11.55 | 150126 |
| 2024-07-18 | 39.71 | $11.57 | 218581 |
| 2024-07-17 | 39.63 | $11.57 | 68300 |
| 2024-07-16 | 39.12 | $11.56 | 9355 |
| 2024-07-15 | 38.66 | $11.56 | 50709 |
| 2024-07-10 | 37.97 | $11.52 | 1466 |
| 2024-07-05 | 37.53 | $11.52 | 5731 |
| 2024-07-03 | 37.07 | $11.52 | 10005 |
| 2024-07-02 | 36.58 | $11.50 | 56708 |
| 2024-06-25 | 36.21 | $11.47 | 50473 |
| 2024-06-20 | 35.90 | $11.46 | 60015 |
| 2024-06-18 | 35.81 | $11.50 | 1251 |
| 2024-06-14 | 35.53 | $11.45 | 1584 |
| 2024-06-12 | 35.66 | $11.45 | 100837 |
| 2024-06-10 | 35.79 | $11.45 | 400 |
| 2024-06-06 | 35.76 | $11.43 | 4883 |
| 2024-06-05 | 35.89 | $11.40 | 252 |
| 2024-06-04 | 36.30 | $11.43 | 209 |
| 2024-05-30 | 36.20 | $11.42 | 104 |
| 2024-05-29 | 36.18 | $11.44 | 686 |
| 2024-05-28 | 35.79 | $11.43 | 8410 |
| 2024-05-22 | 35.37 | $11.37 | 119 |
| 2024-05-21 | 35.61 | $11.40 | 105 |
| 2024-05-20 | 35.26 | $11.42 | 208 |
| 2024-05-17 | 34.44 | $11.40 | 2876 |
| 2024-05-15 | 33.74 | $11.37 | 38306 |
| 2024-05-13 | 33.25 | $11.37 | 250 |
| 2024-05-09 | 32.74 | $11.35 | 25431 |
| 2024-05-08 | 32.37 | $11.37 | 319 |
| 2024-05-01 | 31.55 | $11.35 | 388 |
| 2024-04-25 | 30.85 | $11.33 | 15615 |
| 2024-04-24 | 30.29 | $11.35 | 1542 |
| 2024-04-23 | 29.25 | $11.35 | 273 |
| 2024-04-16 | 28.50 | $11.31 | 4835 |
| 2024-04-15 | 28.12 | $11.35 | 5556 |
| 2024-04-12 | 27.73 | $11.30 | 187 |
| 2024-04-11 | 27.95 | $11.29 | 6038 |
| 2024-04-10 | 28.19 | $11.30 | 42324 |
| 2024-04-09 | 28.22 | $11.30 | 5018 |
| 2024-04-08 | 28.37 | $11.32 | 56491 |
| 2024-04-05 | 28.53 | $11.28 | 75002 |
| 2024-04-04 | 29.27 | $11.30 | 50639 |
| 2024-04-03 | 30.05 | $11.29 | 6948 |
| 2024-03-28 | 31.02 | $11.23 | 410 |
| 2024-03-26 | 32.35 | $11.26 | 3 |
| 2024-03-25 | 33.37 | $11.26 | 15572 |
| 2024-03-22 | 34.45 | $11.23 | 171437 |
| 2024-03-21 | 35.89 | $11.24 | 44810 |
| 2024-03-20 | 37.40 | $11.26 | 2499 |
| 2024-03-19 | 37.49 | $11.27 | 188 |
| 2024-03-18 | 37.32 | $11.23 | 116 |
| 2024-03-15 | 37.66 | $11.23 | 4111 |
| 2024-03-14 | 38.01 | $11.24 | 1072 |
| 2024-03-13 | 38.12 | $11.23 | 121 |
| 2024-03-12 | 38.36 | $11.25 | 151 |
| 2024-03-11 | 38.06 | $11.23 | 1 |
| 2024-03-08 | 37.86 | $11.23 | 3405 |
| 2024-03-07 | 37.64 | $11.24 | 2503 |
| 2024-03-06 | 37.15 | $11.24 | 302 |
| 2024-03-05 | 36.63 | $11.23 | 84259 |
| 2024-03-04 | 36.08 | $11.22 | 3266 |
| 2024-03-01 | 35.69 | $11.20 | 5174 |
| 2024-02-29 | 35.27 | $11.24 | 117686 |
| 2024-02-28 | 34.84 | $11.19 | 9264 |
| 2024-02-27 | 34.66 | $11.19 | 1856 |
| 2024-02-26 | 34.79 | $11.18 | 100 |
| 2024-02-23 | 35.04 | $11.18 | 61416 |
| 2024-02-22 | 35.30 | $11.18 | 68747 |
| 2024-02-21 | 35.57 | $11.20 | 154671 |
| 2024-02-20 | 35.25 | $11.22 | 3503 |
| 2024-02-16 | 34.47 | $11.23 | 33729 |
| 2024-02-15 | 33.16 | $11.24 | 27001 |
| 2024-02-14 | 31.79 | $11.24 | 960028 |
| 2024-02-13 | 30.35 | $11.14 | 1112 |
| 2024-02-12 | 29.92 | $11.14 | 684 |
| 2024-02-09 | 29.46 | $11.14 | 200503 |
| 2024-02-08 | 28.98 | $11.14 | 146 |
| 2024-02-07 | 27.35 | $11.11 | 137451 |
| 2024-02-06 | 25.90 | $11.11 | 11191 |
| 2024-02-05 | 24.03 | $11.10 | 132136 |
| 2024-02-02 | 22.56 | $11.10 | 13774 |
| 2024-02-01 | 21.01 | $11.02 | — |
| 2024-01-31 | 20.71 | $11.02 | 300 |
| 2024-01-30 | 20.40 | $11.02 | 100101 |
| 2024-01-29 | 20.06 | $11.02 | 300 |
| 2024-01-26 | 19.72 | $11.02 | — |
| 2024-01-25 | 19.35 | $11.02 | — |
| 2024-01-24 | 18.96 | $11.02 | — |
| 2024-01-23 | 18.55 | $11.02 | — |
| 2024-01-22 | 18.12 | $11.02 | 245 |
| 2024-01-19 | 17.67 | $11.00 | — |
| 2024-01-18 | 17.55 | $11.00 | 531 |
| 2024-01-17 | 17.41 | $11.00 | 14547 |
| 2024-01-16 | 17.28 | $11.00 | 1037 |
| 2024-01-12 | 17.13 | $11.00 | — |
| 2024-01-11 | 16.98 | $11.00 | — |
| 2024-01-10 | 16.81 | $11.00 | 183 |
| 2024-01-09 | 16.64 | $11.00 | 2787 |
| 2024-01-08 | 16.46 | $10.97 | — |
| 2024-01-05 | 17.02 | $10.97 | — |
| 2024-01-04 | 17.60 | $10.97 | 6690 |
| 2024-01-03 | 18.22 | $10.93 | — |
| 2024-01-02 | 18.60 | $10.93 | 300 |
| 2023-12-29 | 19.01 | $10.90 | 32306 |
| 2023-12-28 | 18.81 | $10.91 | — |
| 2023-12-27 | 19.63 | $10.91 | — |
| 2023-12-26 | 20.50 | $10.91 | 2160 |
| 2023-12-22 | 21.42 | $10.92 | 1033 |
| 2023-12-21 | 21.72 | $10.92 | 1211 |
| 2023-12-20 | 22.03 | $10.94 | — |
| 2023-12-19 | 22.15 | $10.94 | 169326 |
| 2023-12-18 | 22.28 | $10.89 | — |
| 2023-12-15 | 23.17 | $10.89 | — |
| 2023-12-14 | 24.11 | $10.89 | — |
| 2023-12-13 | 25.10 | $10.89 | 100 |
| 2023-12-12 | 26.14 | $10.86 | 116 |
| 2023-12-11 | 26.24 | $10.91 | — |
| 2023-12-08 | 27.31 | $10.91 | — |
| 2023-12-07 | 28.43 | $10.91 | 461 |
| 2023-12-06 | 29.62 | $10.91 | — |
| 2023-12-05 | 30.46 | $10.91 | 1179 |
| 2023-12-04 | 31.34 | $10.89 | — |
| 2023-12-01 | 32.96 | $10.89 | — |
| 2023-11-30 | 34.67 | $10.89 | — |
| 2023-11-29 | 36.47 | $10.89 | 1336 |
| 2023-11-28 | 38.36 | $10.88 | 246 |
| 2023-11-27 | 40.06 | $10.86 | 100 |
| 2023-11-24 | 41.04 | $10.86 | — |
| 2023-11-22 | 42.07 | $10.86 | — |
| 2023-11-21 | 43.16 | $10.86 | — |
| 2023-11-20 | 44.30 | $10.86 | — |
| 2023-11-17 | 45.51 | $10.86 | 3001 |
| 2023-11-16 | 46.78 | $10.86 | 3523 |
| 2023-11-15 | 48.11 | $10.89 | — |
| 2023-11-14 | 50.26 | $10.89 | — |
| 2023-11-13 | 52.51 | $10.89 | — |
| 2023-11-10 | 54.88 | $10.89 | 1100 |
| 2023-11-09 | 57.38 | $10.86 | — |
| 2023-11-08 | 59.05 | $10.86 | 2370 |
| 2023-11-07 | 60.81 | $10.86 | 300 |
| 2023-11-06 | 62.67 | $10.86 | — |
| 2023-11-03 | 64.61 | $10.86 | 100 |
| 2023-11-02 | 66.67 | $10.85 | 172 |
| 2023-11-01 | 68.52 | $10.87 | 2569 |
| 2023-10-31 | 70.48 | $10.81 | 80101 |
| 2023-10-30 | 72.83 | $10.85 | 101 |
| 2023-10-27 | 72.64 | $10.85 | 225 |
| 2023-10-26 | 72.44 | $10.85 | — |
| 2023-10-25 | 72.23 | $10.85 | — |
| 2023-10-24 | 72.01 | $10.85 | — |
| 2023-10-23 | 71.78 | $10.85 | — |
| 2023-10-20 | 71.53 | $10.85 | — |
| 2023-10-19 | 71.27 | $10.85 | 255 |
| 2023-10-18 | 71.00 | $10.85 | 105 |
| 2023-10-17 | 70.71 | $10.85 | — |
| 2023-10-16 | 70.41 | $10.85 | — |
| 2023-10-13 | 70.09 | $10.85 | — |
| 2023-10-12 | 69.76 | $10.85 | — |
| 2023-10-11 | 69.40 | $10.85 | — |
| 2023-10-10 | 69.03 | $10.85 | 552 |
| 2023-10-09 | 68.64 | $10.85 | 211 |
| 2023-10-06 | 68.23 | $10.88 | 947 |
| 2023-10-05 | 67.37 | $10.85 | 69458 |
| 2023-10-04 | 66.69 | $10.86 | 151244 |
| 2023-10-03 | 65.97 | $10.85 | 54207 |
| 2023-10-02 | 65.27 | $10.83 | 103 |
| 2023-09-29 | 64.66 | $10.82 | 87177 |
| 2023-09-28 | 64.09 | $10.80 | — |
| 2023-09-27 | 63.64 | $10.80 | — |
| 2023-09-26 | 63.17 | $10.80 | — |
| 2023-09-25 | 62.67 | $10.80 | — |
| 2023-09-22 | 62.15 | $10.80 | — |
| 2023-09-21 | 61.61 | $10.80 | 4000 |
| 2023-09-20 | 61.03 | $10.80 | 100 |
| 2023-09-19 | 60.42 | $10.80 | 100 |
| 2023-09-18 | 59.78 | $10.80 | 149 |
| 2023-09-15 | 59.11 | $10.81 | 394 |
| 2023-09-14 | 58.04 | $10.80 | 100 |
| 2023-09-13 | 56.95 | $10.80 | — |
| 2023-09-12 | 55.81 | $10.80 | — |
| 2023-09-11 | 54.61 | $10.80 | — |
| 2023-09-08 | 53.34 | $10.80 | — |
| 2023-09-07 | 52.01 | $10.80 | — |
| 2023-09-06 | 50.60 | $10.80 | 1456 |
| 2023-09-05 | 49.13 | $10.76 | — |
| 2023-09-01 | 47.71 | $10.76 | 2748 |
| 2023-08-31 | 46.22 | $10.72 | — |
| 2023-08-30 | 44.81 | $10.72 | 2129 |
| 2023-08-29 | 43.33 | $10.72 | 367 |
| 2023-08-28 | 43.10 | $10.70 | 2520 |
| 2023-08-25 | 43.01 | $10.70 | — |
| 2023-08-24 | 43.07 | $10.70 | 1212 |
| 2023-08-23 | 43.14 | $10.71 | 1649 |
| 2023-08-22 | 43.22 | $10.69 | 300 |
| 2023-08-21 | 43.61 | $10.67 | — |
| 2023-08-18 | 44.40 | $10.67 | 1700 |
| 2023-08-17 | 45.24 | $10.69 | 150 |
| 2023-08-16 | 45.37 | $10.68 | 104 |
| 2023-08-15 | 45.67 | $10.66 | — |
| 2023-08-14 | 46.36 | $10.66 | — |
| 2023-08-11 | 47.09 | $10.66 | — |
| 2023-08-10 | 47.86 | $10.66 | — |
| 2023-08-09 | 48.67 | $10.66 | 2000 |
| 2023-08-08 | 49.52 | $10.69 | — |
| 2023-08-07 | 49.30 | $10.69 | 1090 |
| 2023-08-04 | 49.08 | $10.66 | 404 |
| 2023-08-03 | 49.25 | $10.64 | 100 |
| 2023-08-02 | 49.78 | $10.64 | 100 |
| 2023-08-01 | 50.32 | $10.64 | 966 |
| 2023-07-31 | 50.90 | $10.63 | 100 |
| 2023-07-28 | 51.12 | $10.63 | 1881 |
| 2023-07-27 | 51.34 | $10.65 | 3102 |
| 2023-07-26 | 50.76 | $10.60 | — |
| 2023-07-25 | 50.81 | $10.60 | — |
| 2023-07-24 | 50.87 | $10.60 | 2146 |
| 2023-07-21 | 50.92 | $10.61 | 157 |
| 2023-07-20 | 50.50 | $10.60 | — |
| 2023-07-19 | 50.18 | $10.60 | — |
| 2023-07-18 | 49.85 | $10.60 | 100 |
| 2023-07-17 | 49.50 | $10.60 | — |
| 2023-07-14 | 49.14 | $10.60 | — |
| 2023-07-13 | 48.75 | $10.60 | — |
| 2023-07-12 | 48.34 | $10.60 | 6000 |
| 2023-07-11 | 47.91 | $10.62 | — |
| 2023-07-10 | 46.67 | $10.62 | — |
| 2023-07-07 | 45.37 | $10.62 | 1000 |
| 2023-07-06 | 44.00 | $10.62 | 1010 |
| 2023-07-05 | 42.55 | $10.52 | — |
| 2023-07-03 | 41.99 | $10.52 | — |
| 2023-06-30 | 41.40 | $10.52 | — |
| 2023-06-29 | 40.78 | $10.52 | — |
| 2023-06-28 | 40.12 | $10.52 | 1156 |
| 2023-06-27 | 39.43 | $10.51 | 10800 |
| 2023-06-26 | 38.84 | $10.51 | — |
| 2023-06-23 | 38.21 | $10.51 | — |
| 2023-06-22 | 37.55 | $10.51 | — |
| 2023-06-21 | 36.85 | $10.51 | — |
| 2023-06-20 | 36.12 | $10.51 | 6001 |
| 2023-06-16 | 35.35 | $10.50 | — |
| 2023-06-15 | 34.64 | $10.50 | 10229 |
| 2023-06-14 | 33.89 | $10.49 | — |
| 2023-06-13 | 33.56 | $10.49 | — |
| 2023-06-12 | 33.21 | $10.49 | 3409 |
| 2023-06-09 | 32.84 | $10.50 | 100 |
| 2023-06-08 | 32.84 | $10.45 | 100 |
| 2023-06-07 | 33.67 | $10.45 | — |
| 2023-06-06 | 34.55 | $10.45 | — |
| 2023-06-05 | 35.47 | $10.45 | — |
| 2023-06-02 | 36.44 | $10.45 | 225 |
| 2023-06-01 | 37.46 | $10.49 | 109 |
| 2023-05-31 | 37.47 | $10.44 | — |
| 2023-05-30 | 38.33 | $10.44 | 100 |
| 2023-05-26 | 39.24 | $10.44 | — |
| 2023-05-25 | 40.20 | $10.44 | — |
| 2023-05-24 | 41.21 | $10.44 | — |
| 2023-05-23 | 42.27 | $10.44 | — |
| 2023-05-22 | 43.39 | $10.44 | — |
| 2023-05-19 | 44.56 | $10.44 | — |
| 2023-05-18 | 45.80 | $10.44 | — |
| 2023-05-17 | 47.10 | $10.44 | 1150 |
| 2023-05-16 | 48.47 | $10.44 | — |
| 2023-05-15 | 49.91 | $10.44 | 5617 |
| 2023-05-12 | 51.43 | $10.43 | — |
| 2023-05-11 | 53.15 | $10.43 | — |
| 2023-05-10 | 54.96 | $10.43 | — |
| 2023-05-09 | 56.86 | $10.43 | — |
| 2023-05-08 | 58.86 | $10.43 | 1216 |
| 2023-05-05 | 60.97 | $10.50 | — |
| 2023-05-04 | 62.05 | $10.50 | 2475 |
| 2023-05-03 | 63.18 | $10.50 | 100 |
| 2023-05-02 | 62.37 | $10.50 | — |
| 2023-05-01 | 61.52 | $10.50 | — |
| 2023-04-28 | 60.63 | $10.50 | 15906 |
| 2023-04-27 | 59.69 | $10.44 | 17638 |
| 2023-04-26 | 59.78 | $10.42 | 1015 |
| 2023-04-25 | 60.09 | $10.40 | 55060 |
| 2023-04-24 | 60.55 | $10.41 | 402 |
| 2023-04-21 | 61.03 | $10.40 | — |
| 2023-04-20 | 61.65 | $10.40 | 4625 |
| 2023-04-19 | 62.30 | $10.40 | — |
| 2023-04-18 | 62.99 | $10.40 | — |
| 2023-04-17 | 63.72 | $10.40 | — |
| 2023-04-14 | 64.49 | $10.40 | 7398 |
| 2023-04-13 | 65.29 | $10.39 | 16124 |
| 2023-04-12 | 65.56 | $10.36 | — |
| 2023-04-11 | 66.08 | $10.36 | 4790 |
| 2023-04-10 | 66.64 | $10.34 | 104 |
| 2023-04-06 | 67.40 | $10.33 | 95982 |
| 2023-04-05 | 68.20 | $10.35 | — |
| 2023-04-04 | 68.12 | $10.35 | — |
| 2023-04-03 | 68.03 | $10.35 | — |
| 2023-03-31 | 67.94 | $10.35 | — |
| 2023-03-30 | 67.84 | $10.35 | 2027 |
| 2023-03-29 | 67.74 | $10.35 | — |
| 2023-03-28 | 67.63 | $10.35 | 1900 |
| 2023-03-27 | 67.52 | $10.32 | 818 |
| 2023-03-24 | 67.54 | $10.30 | — |
| 2023-03-23 | 67.66 | $10.30 | 647803 |
| 2023-03-22 | 67.79 | $10.32 | 10201 |
| 2023-03-21 | 67.93 | $10.30 | 100000 |
| 2023-03-20 | 68.17 | $10.28 | — |
| 2023-03-17 | 68.53 | $10.28 | — |
| 2023-03-16 | 68.91 | $10.28 | — |
| 2023-03-15 | 69.31 | $10.28 | 100 |
| 2023-03-14 | 69.72 | $10.28 | 84138 |
| 2023-03-13 | 70.16 | $10.28 | — |
| 2023-03-10 | 69.86 | $10.28 | 507 |
| 2023-03-09 | 69.54 | $10.30 | 10099 |
| 2023-03-08 | 69.02 | $10.29 | 328 |
| 2023-03-07 | 68.49 | $10.26 | 551 |
| 2023-03-06 | 67.97 | $10.29 | — |
| 2023-03-03 | 66.87 | $10.29 | 627417 |
| 2023-03-02 | 65.70 | $10.28 | 27306 |
| 2023-03-01 | 64.48 | $10.20 | — |
| 2023-02-28 | 63.31 | $10.20 | 3001 |
| 2023-02-27 | 62.08 | $10.20 | 7518 |
| 2023-02-24 | 60.79 | $10.18 | 1058 |
| 2023-02-23 | 59.50 | $10.20 | 500 |
| 2023-02-22 | 57.76 | $10.20 | 37203 |
| 2023-02-21 | 55.93 | $10.22 | 12858 |
| 2023-02-17 | 54.03 | $10.19 | 79740 |
| 2023-02-16 | 52.05 | $10.19 | 26554 |
| 2023-02-15 | 49.96 | $10.19 | 16571 |
| 2023-02-14 | 47.77 | $10.19 | 35514 |
| 2023-02-13 | 45.96 | $10.17 | — |
| 2023-02-10 | 46.30 | $10.17 | — |
| 2023-02-09 | 46.65 | $10.17 | 8178 |
| 2023-02-08 | 47.01 | $10.17 | 3057 |
| 2023-02-07 | 47.40 | $10.16 | — |
| 2023-02-06 | 48.12 | $10.16 | 9201 |
| 2023-02-03 | 48.87 | $10.17 | 2001 |
| 2023-02-02 | 48.99 | $10.16 | 275879 |
| 2023-02-01 | 49.40 | $10.16 | 23465 |
| 2023-01-31 | 49.83 | $10.15 | 452766 |
| 2023-01-30 | 50.59 | $10.15 | 10002 |
| 2023-01-27 | 51.38 | $10.16 | — |
| 2023-01-26 | 51.52 | $10.16 | 63297 |
| 2023-01-25 | 51.67 | $10.15 | 12362 |
| 2023-01-24 | 51.83 | $10.15 | — |
| 2023-01-23 | 51.99 | $10.15 | 49970 |
| 2023-01-20 | 52.17 | $10.15 | 195 |
| 2023-01-19 | 52.35 | $10.14 | 278360 |
| 2023-01-18 | 52.75 | $10.13 | 2690 |
| 2023-01-17 | 53.40 | $10.12 | — |
| 2023-01-13 | 54.35 | $10.12 | 2589 |
| 2023-01-12 | 55.34 | $10.12 | 300010 |
| 2023-01-11 | 56.39 | $10.13 | 6048 |
| 2023-01-10 | 56.95 | $10.11 | 1568 |
| 2023-01-09 | 58.02 | $10.13 | 525 |
| 2023-01-06 | 57.80 | $10.11 | 28001 |
| 2023-01-05 | 57.76 | $10.12 | 3.1M |
| 2023-01-04 | 57.71 | $10.12 | 938854 |
| 2023-01-03 | 57.66 | $10.10 | — |
| 2022-12-30 | 58.35 | $10.10 | 9400 |
| 2022-12-29 | 59.07 | $10.09 | 2986 |
| 2022-12-28 | 59.83 | $10.10 | 12301 |
| 2022-12-27 | 60.63 | $10.09 | — |
| 2022-12-23 | 61.77 | $10.09 | 22173 |
| 2022-12-22 | 62.97 | $10.09 | 7312 |
| 2022-12-21 | 64.23 | $10.09 | 933 |
| 2022-12-20 | 64.86 | $10.08 | 3138 |
| 2022-12-19 | 65.53 | $10.07 | 2278 |
| 2022-12-16 | 66.46 | $10.06 | 30507 |
| 2022-12-15 | 67.45 | $10.08 | 998 |
| 2022-12-14 | 66.91 | $10.06 | 2245 |
| 2022-12-13 | 66.46 | $10.05 | — |
| 2022-12-12 | 66.32 | $10.05 | 153 |
| 2022-12-09 | 66.17 | $10.04 | 700 |
| 2022-12-08 | 66.22 | $10.04 | — |
| 2022-12-07 | 66.28 | $10.04 | 8670 |
| 2022-12-06 | 66.34 | $10.04 | — |
| 2022-12-05 | 66.41 | $10.04 | 2300 |
| 2022-12-02 | 66.48 | $10.05 | — |
| 2022-12-01 | 65.57 | $10.05 | 383 |
| 2022-11-30 | 64.63 | $10.04 | 78555 |
| 2022-11-29 | 63.73 | $10.03 | — |
| 2022-11-28 | 62.89 | $10.03 | 106 |
| 2022-11-25 | 62.01 | $10.03 | — |
| 2022-11-23 | 61.09 | $10.03 | — |
| 2022-11-22 | 60.12 | $10.03 | 1202 |
| 2022-11-21 | 59.09 | $10.01 | — |
| 2022-11-18 | 58.26 | $10.01 | 1000 |
| 2022-11-17 | 57.38 | $10.01 | — |
| 2022-11-16 | 56.46 | $10.01 | 400 |
| 2022-11-15 | 55.48 | $10.00 | 285714 |
| 2022-11-14 | 54.59 | $10.01 | 10280 |
| 2022-11-11 | 53.66 | $10.00 | — |
| 2022-11-10 | 52.82 | $10.00 | 21283 |
| 2022-11-09 | 51.93 | $10.00 | 12585 |
| 2022-11-08 | 51.00 | $9.99 | 200 |
| 2022-11-07 | 50.18 | $9.99 | 69933 |
| 2022-11-04 | 49.31 | $9.99 | — |
| 2022-11-03 | 48.39 | $9.99 | — |
| 2022-11-02 | 47.43 | $9.99 | 229102 |
| 2022-11-01 | 46.41 | $9.99 | — |
| 2022-10-31 | 45.48 | $9.99 | 202 |
| 2022-10-28 | 44.50 | $9.98 | 101945 |
| 2022-10-27 | 43.62 | $9.96 | — |
| 2022-10-26 | 43.04 | $9.96 | — |
| 2022-10-25 | 42.42 | $9.96 | 56782 |
| 2022-10-24 | 41.78 | $9.95 | — |
| 2022-10-21 | 41.51 | $9.95 | — |
| 2022-10-20 | 41.23 | $9.95 | — |
| 2022-10-19 | 40.93 | $9.95 | 1325 |
| 2022-10-18 | 40.62 | $9.93 | — |
| 2022-10-17 | 40.75 | $9.93 | 5834 |
| 2022-10-14 | 40.88 | $9.93 | 3562 |
| 2022-10-13 | 41.02 | $9.92 | 604 |
| 2022-10-12 | 41.42 | $9.93 | 147300 |
| 2022-10-11 | 41.29 | $9.93 | — |
| 2022-10-10 | 41.16 | $9.93 | 102 |
| 2022-10-07 | 41.02 | $9.92 | — |
| 2022-10-06 | 41.08 | $9.92 | — |
| 2022-10-05 | 41.15 | $9.92 | — |
| 2022-10-04 | 41.21 | $9.92 | — |
| 2022-10-03 | 41.29 | $9.92 | 38636 |
| 2022-09-30 | 41.36 | $9.91 | — |
| 2022-09-29 | 41.83 | $9.91 | — |
| 2022-09-28 | 42.32 | $9.91 | 7018 |
| 2022-09-27 | 42.84 | $9.89 | 642136 |
| 2022-09-26 | 43.39 | $9.92 | — |
| 2022-09-23 | 42.73 | $9.92 | 849 |
| 2022-09-22 | 42.04 | $9.93 | 5303 |
| 2022-09-21 | 41.32 | $9.91 | 2315 |
| 2022-09-20 | 40.81 | $9.91 | — |
| 2022-09-19 | 40.28 | $9.91 | 500 |
| 2022-09-16 | 39.72 | $9.90 | — |
| 2022-09-15 | 39.27 | $9.90 | — |
| 2022-09-14 | 38.79 | $9.90 | 400042 |
| 2022-09-13 | 38.28 | $9.90 | 9602 |
| 2022-09-12 | 37.87 | $9.91 | 2412 |
| 2022-09-09 | 37.44 | $9.90 | — |
| 2022-09-08 | 37.10 | $9.90 | 13616 |
| 2022-09-07 | 36.75 | $9.88 | — |
| 2022-09-06 | 36.77 | $9.88 | 15010 |
| 2022-09-02 | 36.79 | $9.90 | 37237 |
| 2022-09-01 | 36.81 | $9.86 | — |
| 2022-08-31 | 37.41 | $9.86 | — |
| 2022-08-30 | 38.05 | $9.86 | — |
| 2022-08-29 | 38.72 | $9.86 | — |
| 2022-08-26 | 39.43 | $9.86 | — |
| 2022-08-25 | 40.18 | $9.86 | 700069 |
| 2022-08-24 | 40.96 | $9.87 | 102 |
| 2022-08-23 | 41.56 | $9.87 | — |
| 2022-08-22 | 42.20 | $9.87 | 513 |
| 2022-08-19 | 42.87 | $9.97 | — |
| 2022-08-18 | 40.86 | $9.97 | 2202 |
| 2022-08-17 | 38.73 | $9.87 | — |
| 2022-08-16 | 37.06 | $9.87 | — |
| 2022-08-15 | 35.29 | $9.87 | 104 |
| 2022-08-12 | 33.43 | $9.94 | 1701 |
| 2022-08-11 | 31.48 | $9.88 | 607 |
| 2022-08-10 | 30.73 | $9.89 | 510 |
| 2022-08-09 | 29.28 | $9.86 | 5000 |
| 2022-08-08 | 28.48 | $9.89 | 19322 |
| 2022-08-05 | 27.64 | $9.88 | 102241 |
| 2022-08-04 | 26.75 | $9.86 | 737 |
| 2022-08-03 | 26.51 | $9.86 | 8039 |
| 2022-08-02 | 26.26 | $9.86 | 20000 |
| 2022-08-01 | 25.99 | $9.87 | 2040 |
| 2022-07-29 | 25.71 | $9.85 | 127734 |
| 2022-07-28 | 25.42 | $9.86 | 55992 |
| 2022-07-27 | 24.41 | $9.85 | 7192 |
| 2022-07-26 | 23.66 | $9.85 | — |
| 2022-07-25 | 23.23 | $9.85 | 6855 |
| 2022-07-22 | 22.78 | $9.83 | 511 |
| 2022-07-21 | 23.21 | $9.84 | 186 |
| 2022-07-20 | 22.84 | $9.82 | 77940 |
| 2022-07-19 | 22.45 | $9.83 | — |
| 2022-07-18 | 22.04 | $9.83 | 206 |
| 2022-07-15 | 21.60 | $9.81 | 549903 |
| 2022-07-14 | 21.61 | $9.81 | — |
| 2022-07-13 | 22.17 | $9.81 | 500 |
| 2022-07-12 | 22.75 | $9.81 | 208120 |
| 2022-07-11 | 23.37 | $9.81 | — |
| 2022-07-08 | 23.78 | $9.81 | — |
| 2022-07-07 | 24.20 | $9.81 | — |
| 2022-07-06 | 24.65 | $9.81 | — |
| 2022-07-05 | 25.12 | $9.81 | — |
| 2022-07-01 | 25.62 | $9.81 | — |
| 2022-06-30 | 26.14 | $9.81 | 87333 |
| 2022-06-29 | 26.69 | $9.80 | — |
| 2022-06-28 | 26.56 | $9.80 | 150 |
| 2022-06-27 | 26.41 | $9.80 | — |
| 2022-06-24 | 26.27 | $9.80 | 1086 |
| 2022-06-23 | 26.11 | $9.80 | — |
| 2022-06-22 | 25.95 | $9.80 | — |
| 2022-06-21 | 25.77 | $9.80 | — |
| 2022-06-17 | 25.59 | $9.80 | 305 |
| 2022-06-16 | 25.40 | $9.81 | 1779 |
| 2022-06-15 | 25.51 | $9.80 | 10461 |
| 2022-06-14 | 25.63 | $9.81 | 45200 |
| 2022-06-13 | 25.75 | $9.81 | 11967 |
| 2022-06-10 | 26.20 | $9.80 | 300 |
| 2022-06-09 | 26.17 | $9.80 | 13517 |
| 2022-06-08 | 26.15 | $9.80 | 1532 |
| 2022-06-07 | 26.12 | $9.80 | 1357 |
| 2022-06-06 | 26.09 | $9.79 | 100 |
| 2022-06-03 | 25.60 | $9.79 | 959 |
| 2022-06-02 | 25.08 | $9.79 | 405 |
| 2022-06-01 | 24.54 | $9.79 | — |
| 2022-05-31 | 23.96 | $9.79 | — |
| 2022-05-27 | 23.36 | $9.79 | 75124 |
| 2022-05-26 | 22.72 | $9.77 | 11420 |
| 2022-05-25 | 21.67 | $9.77 | — |
| 2022-05-24 | 20.15 | $9.77 | — |
| 2022-05-23 | 18.56 | $9.77 | 52504 |
| 2022-05-20 | 16.88 | $9.78 | 202 |
| 2022-05-19 | 15.71 | $9.78 | 204 |
| 2022-05-18 | 14.47 | $9.76 | 54703 |
| 2022-05-17 | 12.77 | $9.76 | 11844 |
| 2022-05-16 | 11.14 | $9.75 | 204116 |
| 2022-05-13 | 9.42 | $9.79 | — |
| 2022-05-12 | 9.49 | $9.79 | — |
| 2022-05-11 | 9.57 | $9.79 | 100012 |
| 2022-05-10 | 9.65 | $9.80 | 109330 |
| 2022-05-09 | 10.09 | $9.82 | 500 |
| 2022-05-06 | 9.85 | $9.82 | 34872 |
| 2022-05-05 | 9.60 | $9.82 | 11283 |
| 2022-05-04 | 9.33 | $9.83 | 200209 |
| 2022-05-03 | 9.05 | $9.82 | — |
| 2022-05-02 | 9.43 | $9.82 | 110 |
| 2022-04-29 | 9.84 | $9.82 | — |
| 2022-04-28 | 10.27 | $9.82 | 140 |
| 2022-04-27 | 10.72 | $9.82 | 234 |
| 2022-04-26 | 11.19 | $9.82 | 5151 |
| 2022-04-25 | 11.69 | $9.82 | 2192 |
| 2022-04-22 | 12.21 | $9.82 | 1020 |
| 2022-04-21 | 12.76 | $9.82 | — |
| 2022-04-20 | 13.34 | $9.82 | 32860 |
| 2022-04-19 | 13.95 | $9.82 | 153284 |
| 2022-04-18 | 14.60 | $9.81 | 56202 |
| 2022-04-14 | 15.28 | $9.80 | — |
| 2022-04-13 | 15.71 | $9.80 | 304 |
| 2022-04-12 | 16.16 | $9.80 | — |
| 2022-04-11 | 16.85 | $9.80 | — |
| 2022-04-08 | 17.57 | $9.80 | 4051 |
| 2022-04-07 | 18.33 | $9.81 | — |
| 2022-04-06 | 19.27 | $9.81 | 700000 |
| 2022-04-05 | 20.26 | $9.81 | 221 |
| 2022-04-04 | 21.30 | $9.80 | — |
| 2022-04-01 | 22.27 | $9.80 | 220 |
| 2022-03-31 | 23.30 | $9.80 | 2510 |
| 2022-03-30 | 24.37 | $9.84 | 42964 |
| 2022-03-29 | 25.51 | $9.78 | 100 |
| 2022-03-28 | 25.66 | $9.78 | 423 |
| 2022-03-25 | 25.82 | $9.79 | 13680 |
| 2022-03-24 | 25.98 | $9.77 | 3430 |
| 2022-03-23 | 26.16 | $9.79 | 10970 |
| 2022-03-22 | 25.99 | $9.77 | 1440 |
| 2022-03-21 | 25.81 | $9.79 | 10735 |
| 2022-03-18 | 25.81 | $9.79 | 15513 |
| 2022-03-17 | 25.65 | $9.75 | 2796 |
| 2022-03-16 | 24.94 | $9.78 | 25486 |
| 2022-03-15 | 24.20 | $9.76 | 99937 |
| 2022-03-14 | 23.57 | $9.79 | 3018 |
| 2022-03-11 | 23.27 | $9.79 | 5628 |
| 2022-03-10 | 22.95 | $9.78 | 35871 |
| 2022-03-09 | 22.61 | $9.78 | — |
| 2022-03-08 | 22.25 | $9.78 | 4139 |
| 2022-03-07 | 21.88 | $9.78 | 129836 |
| 2022-03-04 | 21.48 | $9.82 | 192521 |
| 2022-03-03 | 21.37 | $9.81 | 66328 |
| 2022-03-02 | 21.26 | $9.81 | 226934 |
| 2022-03-01 | 20.89 | $9.80 | 249725 |
| 2022-02-28 | 20.64 | $9.80 | 291271 |
| 2022-02-25 | 20.38 | $9.75 | 49871 |
| 2022-02-24 | 19.74 | $9.77 | 664836 |
| 2022-02-23 | 19.20 | $9.91 | 27639 |
| 2022-02-22 | 20.03 | $9.91 | 14438 |
| 2022-02-18 | 20.90 | $9.91 | 4626 |
| 2022-02-17 | 20.95 | $9.91 | 2360 |
| 2022-02-16 | 21.01 | $9.84 | 7243 |
| 2022-02-15 | 21.39 | $9.84 | 119447 |
| 2022-02-14 | 21.80 | $9.84 | 263577 |
| 2022-02-11 | 22.44 | $9.83 | 18704 |
| 2022-02-10 | 23.24 | $9.84 | 120968 |
| 2022-02-09 | 23.66 | $9.84 | 496646 |
| 2022-02-08 | 24.33 | $9.89 | 5062 |
| 2022-02-07 | 24.27 | $9.89 | 26428 |
| 2022-02-04 | 24.42 | $9.89 | — |
| 2022-02-03 | 24.58 | $9.89 | 16922 |
| 2022-02-02 | 24.74 | $9.99 | 13457 |
| 2022-02-01 | 24.91 | $9.84 | — |
| 2022-01-31 | 25.48 | $9.84 | 6972 |
| 2022-01-28 | 26.07 | $9.85 | 2274 |
| 2022-01-27 | 26.82 | $9.85 | 6983 |
| 2022-01-26 | 27.28 | $9.85 | — |
| 2022-01-25 | 27.76 | $9.85 | 888 |
| 2022-01-24 | 28.27 | $9.90 | 273095 |
| 2022-01-21 | 28.80 | $9.81 | 113058 |
| 2022-01-20 | 28.37 | $9.84 | 5613 |
| 2022-01-19 | 28.29 | $9.83 | — |
| 2022-01-18 | 28.02 | $9.83 | 7871 |
| 2022-01-14 | 27.73 | $9.83 | 8736 |
| 2022-01-13 | 27.42 | $9.82 | 39512 |
| 2022-01-12 | 27.19 | $9.81 | 1.0M |
| 2022-01-11 | 26.24 | $9.81 | 56551 |
| 2022-01-10 | 25.25 | $9.88 | 1.0M |
| 2022-01-07 | 24.33 | $9.85 | 60433 |
| 2022-01-06 | 23.52 | $9.92 | 125503 |
| 2022-01-05 | 22.89 | $9.92 | 403599 |
| 2022-01-04 | 22.22 | $9.94 | 221322 |
| 2022-01-03 | 21.53 | $9.94 | 11780 |
| 2021-12-31 | 21.10 | $9.91 | 117407 |
| 2021-12-30 | 20.50 | $9.90 | 12458 |
| 2021-12-29 | 19.40 | $9.90 | 1535 |
| 2021-12-28 | 18.88 | $9.90 | 4234 |
| 2021-12-27 | 18.33 | $9.90 | 2986 |
| 2021-12-23 | 17.74 | $9.88 | 1734 |
| 2021-12-22 | 16.82 | $9.89 | 90397 |
| 2021-12-21 | 15.85 | $9.85 | 12531 |
| 2021-12-20 | 14.67 | $9.90 | 2606 |
| 2021-12-17 | 14.47 | $9.90 | 844 |
| 2021-12-16 | 14.48 | $9.89 | 1410 |
| 2021-12-15 | 14.49 | $9.90 | 2348 |
| 2021-12-14 | 14.50 | $9.90 | 130863 |
| 2021-12-13 | 14.51 | $9.90 | 970409 |
| 2021-12-10 | 14.62 | $9.92 | 2762 |
| 2021-12-09 | 14.73 | $9.93 | 1.0M |
| 2021-12-08 | 15.14 | $9.91 | 120000 |
| 2021-12-07 | 15.58 | $9.91 | 64130 |
| 2021-12-06 | 16.03 | $9.87 | 2838 |
| 2021-12-03 | 16.19 | $9.90 | 334 |
| 2021-12-02 | 16.82 | $9.90 | 2121 |
| 2021-12-01 | 17.47 | $9.90 | 3186 |
| 2021-11-30 | 18.16 | $10.00 | 110511 |
| 2021-11-29 | 18.89 | $9.95 | 35634 |
| 2021-11-26 | 19.67 | $9.97 | 1000 |
| 2021-11-24 | 20.30 | $9.97 | 472 |
| 2021-11-23 | 20.96 | $9.97 | 607 |
| 2021-11-22 | 21.57 | $10.01 | 541428 |
| 2021-11-19 | 22.21 | $10.01 | 925 |
| 2021-11-18 | 22.43 | $9.96 | 6800 |
| 2021-11-17 | 22.67 | $10.05 | 38808 |
| 2021-11-16 | 22.56 | $10.00 | 95345 |
| 2021-11-15 | 22.67 | $10.00 | 8410 |
| 2021-11-12 | 22.85 | $9.96 | 451 |
| 2021-11-11 | 23.29 | $10.00 | 710 |
| 2021-11-10 | 23.57 | $9.98 | 658 |
| 2021-11-09 | 24.00 | $10.00 | 301 |
| 2021-11-08 | 24.36 | $9.97 | 657 |
| 2021-11-05 | 24.80 | $10.00 | 3076 |
| 2021-11-04 | 25.26 | $9.99 | 7097 |
| 2021-11-03 | 25.53 | $10.01 | 103930 |
| 2021-11-02 | 25.81 | $9.98 | 2449 |
| 2021-11-01 | 26.29 | $9.96 | 10941 |
| 2021-10-29 | 26.80 | $9.95 | 186936 |
| 2021-10-28 | 27.34 | $9.97 | 443 |
| 2021-10-27 | 27.60 | $9.97 | 233083 |
| 2021-10-26 | 27.86 | $9.96 | 7131 |
| 2021-10-25 | 27.97 | $9.95 | 4420 |
| 2021-10-22 | 28.18 | $9.95 | 690027 |
| 2021-10-21 | 28.41 | $9.95 | — |
| 2021-10-20 | 28.85 | $9.95 | 74741 |
| 2021-10-19 | 29.32 | $9.95 | 140836 |
| 2021-10-18 | 29.85 | $9.95 | 37902 |
| 2021-10-15 | 30.36 | $9.99 | 9239 |
| 2021-10-14 | 31.05 | $9.95 | 515164 |
| 2021-10-13 | 31.64 | $10.00 | 30158 |
| 2021-10-12 | 32.27 | $9.99 | 23438 |
| 2021-10-11 | 32.92 | $10.02 | 9519 |
| 2021-10-08 | 33.62 | $10.01 | 5588 |
| 2021-10-07 | 34.34 | $9.99 | 52312 |
| 2021-10-06 | 35.31 | $9.95 | 26023 |
| 2021-10-05 | 36.19 | $9.99 | 25909 |
| 2021-10-04 | 36.97 | $9.98 | 13398 |
| 2021-10-01 | 37.80 | $10.05 | 32818 |
| 2021-09-30 | 38.67 | $10.05 | 1.0M |
| 2021-09-29 | 39.60 | $10.04 | 6.7M |
| 2021-09-28 | 40.59 | $9.95 | 26191 |
| 2021-09-27 | 41.93 | $9.93 | 7819 |
| 2021-09-24 | 43.29 | $9.99 | 137 |
| 2021-09-23 | 44.34 | $9.95 | 4750 |
| 2021-09-22 | 45.46 | $9.86 | 2703 |
| 2021-09-21 | 46.37 | $9.97 | 131 |
| 2021-09-20 | 46.99 | $9.87 | 1754 |
| 2021-09-17 | 47.66 | $9.94 | 2109 |
| 2021-09-16 | 47.94 | $9.95 | 2594 |
| 2021-09-15 | 48.24 | $9.92 | 1280 |
| 2021-09-14 | 48.56 | $9.94 | 1082 |
| 2021-09-13 | 48.90 | $9.90 | 154 |
| 2021-09-10 | 48.89 | $9.83 | 5158 |
| 2021-09-09 | 48.88 | $9.83 | 102 |
| 2021-09-08 | 49.03 | $9.95 | — |
| 2021-09-07 | 48.87 | $9.95 | 1857 |
| 2021-09-03 | 48.71 | $10.00 | 2146 |
| 2021-09-02 | 48.54 | $9.87 | 2137 |
| 2021-09-01 | 48.20 | $9.90 | 3859 |
| 2021-08-31 | 47.78 | $9.87 | — |
| 2021-08-30 | 47.38 | $9.87 | 5023 |
| 2021-08-27 | 46.96 | $9.86 | 4175 |
| 2021-08-26 | 46.59 | $9.80 | 9652 |
| 2021-08-25 | 46.22 | $9.84 | 12797 |
| 2021-08-24 | 45.84 | $9.83 | 110 |
| 2021-08-23 | 45.38 | $9.95 | 8155 |
| 2021-08-20 | 44.89 | $9.85 | 40556 |
| 2021-08-19 | 44.39 | $9.96 | 25354 |
| 2021-08-18 | 43.85 | $9.90 | 2463 |
| 2021-08-17 | 43.05 | $9.90 | 216974 |
| 2021-08-16 | 42.21 | $10.01 | 8216 |
| 2021-08-13 | 40.94 | $10.08 | 2801 |
| 2021-08-12 | 39.51 | $10.09 | 209 |
| 2021-08-11 | 38.06 | $10.06 | 17656 |
| 2021-08-10 | 36.54 | $10.15 | 186 |
| 2021-08-09 | 34.80 | $10.09 | 9969 |
| 2021-08-06 | 32.98 | $10.09 | 805 |
| 2021-08-05 | 31.07 | $10.10 | 58265 |
| 2021-08-04 | 29.07 | $10.13 | 14202 |
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