Is AlphaTime Acquisition Corp (ATMC) a Buy, Sell, or Hold?
Enter your email address below for free access to our AlphaTime Acquisition Corp (ATMC) research center and poll results.
NASDAQ : ATMC
AlphaTime Acquisition Corp
$15.6 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 13.05K
- Market Capitalization
- $54.12M
- P/E Ratio
- 402.06
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.76
- Year Low
- $11.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
2
Indicators
Neutral
2
Indicators
4 Bullish / 2 Bearish / 2 Neutral
SMA — Simple Moving Average
NEUTRALAverage price over N periods; identifies trend direction
Latest Value
15.60
2026-01-23
Close Price
$15.60
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.13
Average
11.34
Maximum
15.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-01-23 | 15.60 | $15.60 | — |
| 2026-01-22 | 15.60 | $15.60 | — |
| 2026-01-21 | 15.60 | $15.60 | — |
| 2026-01-20 | 15.60 | $15.60 | — |
| 2026-01-16 | 15.60 | $15.60 | — |
| 2026-01-15 | 15.60 | $15.60 | — |
| 2026-01-14 | 15.60 | $15.60 | — |
| 2026-01-13 | 15.60 | $15.60 | — |
| 2026-01-12 | 15.60 | $15.60 | — |
| 2026-01-09 | 15.60 | $15.60 | — |
| 2026-01-08 | 15.60 | $15.60 | — |
| 2026-01-07 | 15.60 | $15.60 | — |
| 2026-01-06 | 15.60 | $15.60 | 133915 |
| 2026-01-05 | 15.60 | $15.60 | — |
| 2026-01-02 | 15.47 | $15.60 | — |
| 2025-12-31 | 15.27 | $15.60 | — |
| 2025-12-30 | 15.11 | $15.60 | — |
| 2025-12-29 | 14.95 | $15.60 | — |
| 2025-12-26 | 14.77 | $15.60 | — |
| 2025-12-24 | 14.61 | $15.60 | — |
| 2025-12-23 | 14.45 | $15.60 | — |
| 2025-12-22 | 14.27 | $15.60 | — |
| 2025-12-19 | 14.09 | $15.60 | — |
| 2025-12-18 | 13.92 | $15.60 | — |
| 2025-12-17 | 13.74 | $15.60 | — |
| 2025-12-16 | 13.56 | $15.60 | — |
| 2025-12-15 | 13.40 | $15.60 | — |
| 2025-12-12 | 13.25 | $15.60 | — |
| 2025-12-11 | 13.09 | $15.60 | — |
| 2025-12-10 | 12.93 | $15.60 | — |
| 2025-12-09 | 12.77 | $15.60 | 133915 |
| 2025-12-08 | 12.62 | $15.60 | 722800 |
| 2025-12-05 | 12.46 | $15.63 | 7500 |
| 2025-12-04 | 12.30 | $12.90 | 4769 |
| 2025-12-03 | 12.28 | $11.73 | 3424 |
| 2025-12-02 | 12.31 | $12.40 | 5144 |
| 2025-12-01 | 12.32 | $12.25 | 1700 |
| 2025-11-28 | 12.33 | $12.06 | 5100 |
| 2025-11-26 | 12.35 | $12.38 | 2505 |
| 2025-11-25 | 12.35 | $12.39 | 303 |
| 2025-11-24 | 12.35 | $12.10 | 2322 |
| 2025-11-21 | 12.35 | $12.05 | 10 |
| 2025-11-20 | 12.36 | $12.05 | 1 |
| 2025-11-19 | 12.37 | $12.05 | 1 |
| 2025-11-18 | 12.38 | $12.05 | 340 |
| 2025-11-17 | 12.40 | $12.45 | 1 |
| 2025-11-14 | 12.39 | $12.45 | 1 |
| 2025-11-13 | 12.38 | $12.45 | 1 |
| 2025-11-12 | 12.37 | $12.45 | 1 |
| 2025-11-11 | 12.36 | $12.45 | 1 |
| 2025-11-10 | 12.36 | $12.45 | 52 |
| 2025-11-07 | 12.35 | $12.45 | 8 |
| 2025-11-06 | 12.34 | $12.45 | 1 |
| 2025-11-05 | 12.33 | $12.45 | 2 |
| 2025-11-04 | 12.32 | $12.45 | 1 |
| 2025-11-03 | 12.30 | $12.45 | 2 |
| 2025-10-31 | 12.29 | $12.45 | 3 |
| 2025-10-30 | 12.27 | $12.45 | 1 |
| 2025-10-29 | 12.24 | $12.45 | 703 |
| 2025-10-28 | 12.22 | $12.34 | 224 |
| 2025-10-27 | 12.25 | $12.11 | 328 |
| 2025-10-24 | 12.25 | $12.29 | 1 |
| 2025-10-23 | 12.23 | $12.29 | 2 |
| 2025-10-22 | 12.23 | $12.29 | 328 |
| 2025-10-21 | 12.22 | $12.29 | 328 |
| 2025-10-20 | 12.22 | $12.29 | 2 |
| 2025-10-17 | 12.22 | $12.29 | 1 |
| 2025-10-16 | 12.22 | $12.29 | 63 |
| 2025-10-15 | 12.21 | $12.29 | 2 |
| 2025-10-14 | 12.19 | $12.29 | 1 |
| 2025-10-13 | 12.17 | $12.29 | 1 |
| 2025-10-10 | 12.15 | $12.29 | 900 |
| 2025-10-09 | 12.13 | $12.21 | 1 |
| 2025-10-08 | 12.11 | $12.21 | 16404 |
| 2025-10-07 | 12.10 | $12.21 | 16404 |
| 2025-10-06 | 12.08 | $12.21 | 9111 |
| 2025-10-03 | 12.07 | $11.95 | 4200 |
| 2025-10-02 | 12.06 | $12.00 | 2900 |
| 2025-10-01 | 12.06 | $12.01 | 1000 |
| 2025-09-30 | 12.05 | $12.99 | 7100 |
| 2025-09-29 | 12.00 | $12.00 | 2 |
| 2025-09-26 | 11.98 | $12.00 | 3023 |
| 2025-09-25 | 11.97 | $12.14 | 2800 |
| 2025-09-24 | 11.95 | $12.12 | 3700 |
| 2025-09-23 | 11.93 | $12.29 | 1300 |
| 2025-09-22 | 11.90 | $12.30 | 2900 |
| 2025-09-19 | 11.87 | $12.35 | 26900 |
| 2025-09-18 | 11.85 | $12.00 | 233 |
| 2025-09-17 | 11.84 | $11.88 | 576 |
| 2025-09-16 | 11.84 | $11.88 | 576 |
| 2025-09-15 | 11.84 | $11.88 | 600 |
| 2025-09-12 | 11.85 | $11.93 | 47 |
| 2025-09-11 | 11.85 | $11.93 | 113 |
| 2025-09-10 | 11.84 | $11.93 | 13800 |
| 2025-09-09 | 11.84 | $11.87 | 1 |
| 2025-09-08 | 11.85 | $11.87 | 271 |
| 2025-09-05 | 11.86 | $11.87 | 1 |
| 2025-09-04 | 11.87 | $11.87 | 9300 |
| 2025-09-03 | 11.88 | $11.87 | 715 |
| 2025-09-02 | 11.88 | $11.93 | 1000 |
| 2025-08-29 | 11.88 | $11.73 | — |
| 2025-08-28 | 11.90 | $11.73 | 172 |
| 2025-08-27 | 11.92 | $11.73 | — |
| 2025-08-26 | 11.94 | $11.73 | — |
| 2025-08-25 | 11.94 | $11.73 | 5 |
| 2025-08-22 | 11.94 | $11.73 | 600 |
| 2025-08-21 | 11.94 | $11.90 | 70328 |
| 2025-08-20 | 11.93 | $11.84 | — |
| 2025-08-19 | 11.93 | $11.84 | 220 |
| 2025-08-18 | 11.93 | $11.95 | 1549 |
| 2025-08-15 | 11.93 | $11.93 | 1 |
| 2025-08-14 | 11.93 | $11.93 | 1600 |
| 2025-08-13 | 11.94 | $11.91 | 2084 |
| 2025-08-12 | 11.96 | $11.92 | 400 |
| 2025-08-11 | 11.97 | $11.96 | 1100 |
| 2025-08-08 | 11.99 | $12.10 | 136 |
| 2025-08-07 | 11.98 | $12.03 | 2534 |
| 2025-08-06 | 11.97 | $12.12 | 8200 |
| 2025-08-05 | 11.95 | $11.92 | 2216 |
| 2025-08-04 | 11.95 | $11.95 | 9043 |
| 2025-08-01 | 11.94 | $12.00 | 400 |
| 2025-07-31 | 11.94 | $12.10 | 1100 |
| 2025-07-30 | 11.92 | $12.20 | 5846 |
| 2025-07-29 | 11.90 | $11.71 | 1 |
| 2025-07-28 | 11.91 | $11.71 | 1 |
| 2025-07-25 | 11.91 | $11.71 | 1300 |
| 2025-07-24 | 11.92 | $11.80 | 20 |
| 2025-07-23 | 11.92 | $11.80 | — |
| 2025-07-22 | 11.92 | $11.80 | 5800 |
| 2025-07-21 | 11.92 | $12.00 | 2 |
| 2025-07-18 | 11.91 | $12.00 | 1 |
| 2025-07-17 | 11.90 | $12.00 | 821 |
| 2025-07-16 | 11.88 | $12.27 | 22 |
| 2025-07-15 | 11.86 | $12.27 | — |
| 2025-07-14 | 11.83 | $12.27 | 415 |
| 2025-07-11 | 11.80 | $11.85 | 2 |
| 2025-07-10 | 11.79 | $11.85 | 25004 |
| 2025-07-09 | 11.78 | $11.84 | 4 |
| 2025-07-08 | 11.78 | $11.84 | 6 |
| 2025-07-07 | 11.77 | $11.84 | 10 |
| 2025-07-03 | 11.76 | $11.84 | 10 |
| 2025-07-02 | 11.76 | $11.84 | 101 |
| 2025-07-01 | 11.75 | $11.84 | 101 |
| 2025-06-30 | 11.74 | $11.80 | 8 |
| 2025-06-27 | 11.74 | $11.80 | 5 |
| 2025-06-26 | 11.73 | $11.80 | — |
| 2025-06-25 | 11.73 | $11.80 | 13 |
| 2025-06-24 | 11.73 | $11.80 | 100 |
| 2025-06-23 | 11.73 | $11.81 | 3504 |
| 2025-06-20 | 11.73 | $11.80 | 200 |
| 2025-06-18 | 11.73 | $11.79 | 300 |
| 2025-06-17 | 11.73 | $11.71 | 18 |
| 2025-06-16 | 11.73 | $11.71 | — |
| 2025-06-13 | 11.73 | $11.71 | — |
| 2025-06-12 | 11.73 | $11.71 | 30 |
| 2025-06-11 | 11.73 | $11.71 | 225 |
| 2025-06-10 | 11.73 | $11.70 | — |
| 2025-06-09 | 11.73 | $11.70 | — |
| 2025-06-06 | 11.73 | $11.70 | 3 |
| 2025-06-05 | 11.73 | $11.70 | 6 |
| 2025-06-04 | 11.73 | $11.70 | — |
| 2025-06-03 | 11.73 | $11.70 | 4 |
| 2025-06-02 | 11.72 | $11.70 | — |
| 2025-05-30 | 11.72 | $11.70 | 5 |
| 2025-05-29 | 11.71 | $11.70 | — |
| 2025-05-28 | 11.71 | $11.70 | 1328 |
| 2025-05-27 | 11.71 | $11.82 | 5 |
| 2025-05-23 | 11.70 | $11.82 | 5 |
| 2025-05-22 | 11.69 | $11.82 | 5 |
| 2025-05-21 | 11.68 | $11.82 | — |
| 2025-05-20 | 11.67 | $11.82 | 122 |
| 2025-05-19 | 11.65 | $11.70 | 202 |
| 2025-05-16 | 11.65 | $11.70 | — |
| 2025-05-15 | 11.65 | $11.70 | — |
| 2025-05-14 | 11.64 | $11.70 | — |
| 2025-05-13 | 11.64 | $11.70 | — |
| 2025-05-12 | 11.63 | $11.70 | — |
| 2025-05-09 | 11.63 | $11.70 | — |
| 2025-05-08 | 11.62 | $11.70 | — |
| 2025-05-07 | 11.62 | $11.70 | 26000 |
| 2025-05-06 | 11.61 | $11.62 | — |
| 2025-05-05 | 11.61 | $11.62 | — |
| 2025-05-02 | 11.61 | $11.62 | — |
| 2025-05-01 | 11.61 | $11.62 | 2 |
| 2025-04-30 | 11.61 | $11.62 | — |
| 2025-04-29 | 11.61 | $11.62 | 10 |
| 2025-04-28 | 11.61 | $11.62 | 3 |
| 2025-04-25 | 11.61 | $11.62 | 4100 |
| 2025-04-24 | 11.61 | $11.61 | — |
| 2025-04-23 | 11.61 | $11.61 | — |
| 2025-04-22 | 11.61 | $11.61 | — |
| 2025-04-21 | 11.61 | $11.61 | — |
| 2025-04-17 | 11.61 | $11.61 | — |
| 2025-04-16 | 11.61 | $11.61 | — |
| 2025-04-15 | 11.61 | $11.61 | — |
| 2025-04-14 | 11.61 | $11.61 | — |
| 2025-04-11 | 11.61 | $11.61 | — |
| 2025-04-10 | 11.61 | $11.61 | — |
| 2025-04-09 | 11.61 | $11.61 | — |
| 2025-04-08 | 11.61 | $11.61 | — |
| 2025-04-07 | 11.61 | $11.61 | — |
| 2025-04-04 | 11.61 | $11.61 | — |
| 2025-04-03 | 11.61 | $11.61 | — |
| 2025-04-02 | 11.61 | $11.61 | — |
| 2025-04-01 | 11.61 | $11.61 | 2 |
| 2025-03-31 | 11.61 | $11.61 | 4 |
| 2025-03-28 | 11.61 | $11.61 | — |
| 2025-03-27 | 11.61 | $11.61 | 5 |
| 2025-03-26 | 11.61 | $11.61 | — |
| 2025-03-25 | 11.61 | $11.61 | 1935 |
| 2025-03-24 | 11.60 | $11.61 | 310 |
| 2025-03-21 | 11.60 | $11.60 | — |
| 2025-03-20 | 11.60 | $11.60 | — |
| 2025-03-19 | 11.60 | $11.60 | — |
| 2025-03-18 | 11.60 | $11.60 | — |
| 2025-03-17 | 11.59 | $11.60 | — |
| 2025-03-14 | 11.58 | $11.60 | 1038 |
| 2025-03-13 | 11.58 | $11.61 | 336 |
| 2025-03-12 | 11.57 | $11.65 | 1300 |
| 2025-03-11 | 11.57 | $11.60 | — |
| 2025-03-10 | 11.56 | $11.60 | 2914 |
| 2025-03-07 | 11.56 | $11.65 | 8000 |
| 2025-03-06 | 11.55 | $11.61 | — |
| 2025-03-05 | 11.55 | $11.61 | — |
| 2025-03-04 | 11.55 | $11.61 | 120 |
| 2025-03-03 | 11.54 | $11.60 | 16000 |
| 2025-02-28 | 11.54 | $11.62 | 23300 |
| 2025-02-27 | 11.54 | $11.58 | 6816 |
| 2025-02-26 | 11.53 | $11.56 | — |
| 2025-02-25 | 11.53 | $11.56 | — |
| 2025-02-24 | 11.53 | $11.56 | — |
| 2025-02-21 | 11.52 | $11.56 | — |
| 2025-02-20 | 11.51 | $11.56 | — |
| 2025-02-19 | 11.50 | $11.56 | 2019 |
| 2025-02-18 | 11.48 | $11.48 | — |
| 2025-02-14 | 11.48 | $11.48 | — |
| 2025-02-13 | 11.47 | $11.48 | 301 |
| 2025-02-12 | 11.46 | $11.47 | 3307 |
| 2025-02-11 | 11.45 | $11.55 | 102 |
| 2025-02-10 | 11.44 | $11.55 | 3900 |
| 2025-02-07 | 11.43 | $11.54 | — |
| 2025-02-06 | 11.42 | $11.54 | — |
| 2025-02-05 | 11.41 | $11.54 | — |
| 2025-02-04 | 11.40 | $11.54 | — |
| 2025-02-03 | 11.39 | $11.54 | — |
| 2025-01-31 | 11.38 | $11.54 | — |
| 2025-01-30 | 11.37 | $11.54 | — |
| 2025-01-29 | 11.36 | $11.54 | — |
| 2025-01-28 | 11.35 | $11.54 | 505 |
| 2025-01-27 | 11.34 | $11.42 | 20946 |
| 2025-01-24 | 11.34 | $11.34 | 122 |
| 2025-01-23 | 11.34 | $11.40 | 2500 |
| 2025-01-22 | 11.33 | $11.32 | — |
| 2025-01-21 | 11.34 | $11.32 | — |
| 2025-01-17 | 11.34 | $11.32 | — |
| 2025-01-16 | 11.34 | $11.32 | 12 |
| 2025-01-15 | 11.34 | $11.32 | — |
| 2025-01-14 | 11.34 | $11.32 | — |
| 2025-01-13 | 11.34 | $11.32 | — |
| 2025-01-10 | 11.34 | $11.32 | — |
| 2025-01-08 | 11.35 | $11.32 | — |
| 2025-01-07 | 11.35 | $11.32 | 301 |
| 2025-01-06 | 11.35 | $11.34 | — |
| 2025-01-03 | 11.35 | $11.34 | — |
| 2025-01-02 | 11.35 | $11.34 | 601 |
| 2024-12-31 | 11.35 | $11.35 | — |
| 2024-12-30 | 11.35 | $11.35 | — |
| 2024-12-27 | 11.34 | $11.35 | 28300 |
| 2024-12-26 | 11.34 | $11.35 | — |
| 2024-12-24 | 11.34 | $11.35 | — |
| 2024-12-23 | 11.34 | $11.35 | — |
| 2024-12-20 | 11.34 | $11.35 | — |
| 2024-12-19 | 11.33 | $11.35 | — |
| 2024-12-18 | 11.33 | $11.35 | — |
| 2024-12-17 | 11.33 | $11.35 | 1102 |
| 2024-12-16 | 11.33 | $11.34 | — |
| 2024-12-13 | 11.32 | $11.34 | — |
| 2024-12-12 | 11.32 | $11.34 | 304 |
| 2024-12-11 | 11.32 | $11.38 | — |
| 2024-12-10 | 11.32 | $11.38 | 141744 |
| 2024-12-09 | 11.31 | $11.36 | 71710 |
| 2024-12-06 | 11.31 | $11.36 | 400 |
| 2024-12-05 | 11.31 | $11.31 | — |
| 2024-12-04 | 11.31 | $11.31 | — |
| 2024-12-03 | 11.30 | $11.31 | 302424 |
| 2024-12-02 | 11.30 | $11.35 | 1648 |
| 2024-11-29 | 11.30 | $11.31 | — |
| 2024-11-27 | 11.30 | $11.31 | — |
| 2024-11-26 | 11.30 | $11.31 | 136 |
| 2024-11-25 | 11.30 | $11.31 | — |
| 2024-11-22 | 11.29 | $11.31 | 401 |
| 2024-11-21 | 11.29 | $11.31 | 200 |
| 2024-11-20 | 11.29 | $11.30 | 95114 |
| 2024-11-19 | 11.29 | $11.30 | 5400 |
| 2024-11-18 | 11.28 | $11.30 | 305 |
| 2024-11-15 | 11.28 | $11.29 | — |
| 2024-11-14 | 11.28 | $11.29 | — |
| 2024-11-13 | 11.28 | $11.29 | — |
| 2024-11-12 | 11.27 | $11.29 | 250032 |
| 2024-11-11 | 11.27 | $11.31 | — |
| 2024-11-08 | 11.27 | $11.31 | — |
| 2024-11-07 | 11.26 | $11.31 | 400 |
| 2024-11-06 | 11.26 | $11.30 | 14701 |
| 2024-11-05 | 11.26 | $11.28 | — |
| 2024-11-04 | 11.26 | $11.28 | — |
| 2024-11-01 | 11.25 | $11.28 | 1900 |
| 2024-10-31 | 11.25 | $11.28 | — |
| 2024-10-30 | 11.25 | $11.28 | — |
| 2024-10-29 | 11.24 | $11.28 | — |
| 2024-10-28 | 11.24 | $11.28 | 4414 |
| 2024-10-25 | 11.24 | $11.30 | 902 |
| 2024-10-24 | 11.23 | $11.24 | — |
| 2024-10-23 | 11.23 | $11.24 | — |
| 2024-10-22 | 11.23 | $11.24 | — |
| 2024-10-21 | 11.22 | $11.24 | — |
| 2024-10-18 | 11.22 | $11.24 | — |
| 2024-10-17 | 11.22 | $11.24 | — |
| 2024-10-16 | 11.22 | $11.24 | 1226 |
| 2024-10-15 | 11.22 | $11.25 | 1600 |
| 2024-10-14 | 11.21 | $11.24 | — |
| 2024-10-11 | 11.21 | $11.24 | — |
| 2024-10-10 | 11.21 | $11.24 | — |
| 2024-10-09 | 11.20 | $11.24 | — |
| 2024-10-08 | 11.20 | $11.24 | 4200 |
| 2024-10-07 | 11.20 | $11.23 | 2604 |
| 2024-10-04 | 11.19 | $11.22 | 1102 |
| 2024-10-03 | 11.19 | $11.21 | — |
| 2024-10-02 | 11.19 | $11.21 | — |
| 2024-10-01 | 11.18 | $11.21 | 30004 |
| 2024-09-30 | 11.18 | $11.20 | — |
| 2024-09-27 | 11.18 | $11.20 | — |
| 2024-09-26 | 11.18 | $11.20 | — |
| 2024-09-25 | 11.18 | $11.20 | — |
| 2024-09-24 | 11.18 | $11.20 | — |
| 2024-09-23 | 11.17 | $11.20 | — |
| 2024-09-20 | 11.17 | $11.20 | — |
| 2024-09-19 | 11.17 | $11.20 | — |
| 2024-09-18 | 11.17 | $11.20 | — |
| 2024-09-17 | 11.17 | $11.20 | 5 |
| 2024-09-16 | 11.16 | $11.20 | 5000 |
| 2024-09-13 | 11.16 | $11.16 | — |
| 2024-09-12 | 11.16 | $11.16 | — |
| 2024-09-11 | 11.16 | $11.16 | — |
| 2024-09-10 | 11.16 | $11.16 | — |
| 2024-09-09 | 11.16 | $11.16 | — |
| 2024-09-06 | 11.16 | $11.16 | — |
| 2024-09-05 | 11.16 | $11.16 | — |
| 2024-09-04 | 11.16 | $11.16 | — |
| 2024-09-03 | 11.16 | $11.16 | — |
| 2024-08-30 | 11.16 | $11.16 | — |
| 2024-08-29 | 11.15 | $11.16 | — |
| 2024-08-28 | 11.15 | $11.16 | 200 |
| 2024-08-27 | 11.15 | $11.18 | — |
| 2024-08-26 | 11.15 | $11.18 | 245 |
| 2024-08-23 | 11.14 | $11.16 | 600 |
| 2024-08-22 | 11.14 | $11.16 | — |
| 2024-08-21 | 11.14 | $11.16 | — |
| 2024-08-20 | 11.14 | $11.16 | — |
| 2024-08-19 | 11.13 | $11.16 | 1900 |
| 2024-08-16 | 11.13 | $11.15 | — |
| 2024-08-15 | 11.13 | $11.15 | 100101 |
| 2024-08-14 | 11.12 | $11.15 | — |
| 2024-08-13 | 11.12 | $11.15 | — |
| 2024-08-12 | 11.12 | $11.15 | — |
| 2024-08-09 | 11.11 | $11.15 | — |
| 2024-08-08 | 11.11 | $11.15 | — |
| 2024-08-07 | 11.10 | $11.15 | 2911 |
| 2024-08-06 | 11.10 | $11.14 | 1005 |
| 2024-08-05 | 11.10 | $11.14 | 338 |
| 2024-08-02 | 11.09 | $11.13 | 9600 |
| 2024-08-01 | 11.09 | $11.12 | — |
| 2024-07-31 | 11.09 | $11.12 | 913 |
| 2024-07-30 | 11.08 | $11.12 | — |
| 2024-07-29 | 11.08 | $11.12 | 1239 |
| 2024-07-26 | 11.07 | $11.11 | — |
| 2024-07-25 | 11.07 | $11.11 | — |
| 2024-07-24 | 11.07 | $11.11 | 1402 |
| 2024-07-22 | 11.07 | $11.10 | 1815 |
| 2024-07-19 | 11.06 | $11.09 | 4618 |
| 2024-07-18 | 11.06 | $11.09 | 2301 |
| 2024-07-17 | 11.06 | $11.07 | 106725 |
| 2024-07-16 | 11.09 | $11.06 | 101 |
| 2024-07-15 | 11.09 | $11.08 | 146 |
| 2024-07-08 | 11.09 | $11.08 | 50623 |
| 2024-07-05 | 11.09 | $11.08 | 101 |
| 2024-06-25 | 11.09 | $11.07 | 1002 |
| 2024-06-24 | 11.08 | $11.07 | 1013 |
| 2024-06-21 | 11.08 | $11.07 | 2000 |
| 2024-06-17 | 11.08 | $11.06 | 1628 |
| 2024-06-14 | 11.08 | $11.05 | 100 |
| 2024-06-12 | 11.08 | $11.04 | 3313 |
| 2024-06-06 | 11.07 | $11.05 | 152350 |
| 2024-06-05 | 11.07 | $11.04 | 1510 |
| 2024-06-03 | 11.07 | $11.06 | 201 |
| 2024-05-29 | 11.07 | $11.06 | 51150 |
| 2024-05-28 | 11.06 | $11.04 | — |
| 2024-05-24 | 11.06 | $11.04 | 1255 |
| 2024-05-23 | 11.05 | $11.04 | — |
| 2024-05-22 | 11.05 | $11.04 | 186 |
| 2024-05-21 | 11.04 | $11.05 | 1766 |
| 2024-05-20 | 11.04 | $11.79 | 1137 |
| 2024-05-17 | 11.00 | $11.08 | 3048 |
| 2024-05-16 | 10.99 | $11.04 | 90435 |
| 2024-05-15 | 10.98 | $11.03 | 100 |
| 2024-05-13 | 10.98 | $11.02 | 100 |
| 2024-05-10 | 10.97 | $11.02 | 100 |
| 2024-05-09 | 10.97 | $11.02 | 153 |
| 2024-05-01 | 10.97 | $11.02 | 5132 |
| 2024-04-26 | 10.96 | $11.02 | 81338 |
| 2024-04-24 | 10.96 | $11.01 | 27570 |
| 2024-04-23 | 10.95 | $11.01 | 35100 |
| 2024-04-22 | 10.94 | $11.01 | 50000 |
| 2024-04-18 | 10.94 | $11.01 | 752 |
| 2024-04-16 | 10.93 | $10.97 | 3215 |
| 2024-04-12 | 10.92 | $10.97 | 50000 |
| 2024-04-11 | 10.92 | $10.96 | 725 |
| 2024-04-08 | 10.91 | $10.95 | 15287 |
| 2024-04-05 | 10.91 | $10.95 | 4365 |
| 2024-04-04 | 10.91 | $10.94 | 6622 |
| 2024-04-03 | 10.90 | $10.94 | 4266 |
| 2024-03-26 | 10.90 | $10.94 | 1623 |
| 2024-03-22 | 10.89 | $10.94 | 1623 |
| 2024-03-21 | 10.88 | $10.92 | 13267 |
| 2024-03-20 | 10.88 | $10.93 | 1037 |
| 2024-03-19 | 10.87 | $10.93 | 60408 |
| 2024-03-18 | 10.87 | $10.96 | 376638 |
| 2024-03-15 | 10.86 | $10.94 | 44473 |
| 2024-03-14 | 10.85 | $10.93 | 78482 |
| 2024-03-11 | 10.85 | $10.92 | 278 |
| 2024-03-06 | 10.84 | $10.90 | 37557 |
| 2024-03-04 | 10.83 | $10.86 | 50121 |
| 2024-03-01 | 10.83 | $10.86 | 224 |
| 2024-02-28 | 10.83 | $10.86 | 1100 |
| 2024-02-27 | 10.82 | $10.87 | 1612 |
| 2024-02-26 | 10.82 | $10.85 | 1159 |
| 2024-02-23 | 10.82 | $10.89 | — |
| 2024-02-22 | 10.81 | $10.89 | — |
| 2024-02-21 | 10.81 | $10.89 | 4185 |
| 2024-02-20 | 10.80 | $10.84 | 238 |
| 2024-02-16 | 10.80 | $10.83 | 7001 |
| 2024-02-15 | 10.80 | $10.81 | — |
| 2024-02-14 | 10.80 | $10.81 | — |
| 2024-02-13 | 10.80 | $10.81 | 309 |
| 2024-02-12 | 10.80 | $10.81 | 6675 |
| 2024-02-09 | 10.79 | $10.81 | — |
| 2024-02-08 | 10.79 | $10.81 | — |
| 2024-02-07 | 10.79 | $10.81 | 1100 |
| 2024-02-06 | 10.79 | $10.77 | — |
| 2024-02-05 | 10.79 | $10.77 | 235 |
| 2024-02-02 | 10.79 | $10.80 | 210 |
| 2024-02-01 | 10.79 | $10.80 | — |
| 2024-01-31 | 10.79 | $10.80 | 191 |
| 2024-01-30 | 10.79 | $10.81 | 2900 |
| 2024-01-29 | 10.78 | $10.80 | 31975 |
| 2024-01-26 | 10.78 | $10.79 | — |
| 2024-01-25 | 10.77 | $10.79 | — |
| 2024-01-24 | 10.78 | $10.79 | — |
| 2024-01-23 | 10.79 | $10.79 | — |
| 2024-01-22 | 10.80 | $10.79 | — |
| 2024-01-19 | 10.80 | $10.79 | 3551 |
| 2024-01-18 | 10.81 | $10.79 | — |
| 2024-01-17 | 10.82 | $10.79 | — |
| 2024-01-16 | 10.82 | $10.79 | 179 |
| 2024-01-12 | 10.81 | $10.79 | 700 |
| 2024-01-11 | 10.81 | $10.79 | — |
| 2024-01-10 | 10.81 | $10.79 | — |
| 2024-01-09 | 10.81 | $10.79 | 1093 |
| 2024-01-08 | 10.81 | $10.77 | 1178 |
| 2024-01-05 | 10.80 | $10.80 | 1100 |
| 2024-01-04 | 10.80 | $10.75 | 300 |
| 2024-01-03 | 10.80 | $10.75 | — |
| 2024-01-02 | 10.80 | $10.75 | 132 |
| 2023-12-29 | 10.80 | $10.73 | 800 |
| 2023-12-28 | 10.79 | $10.73 | 102 |
| 2023-12-27 | 10.79 | $10.72 | 102 |
| 2023-12-26 | 10.80 | $10.94 | — |
| 2023-12-22 | 10.78 | $10.94 | — |
| 2023-12-21 | 10.77 | $10.94 | — |
| 2023-12-20 | 10.76 | $10.94 | — |
| 2023-12-19 | 10.75 | $10.94 | — |
| 2023-12-18 | 10.74 | $10.94 | 2231 |
| 2023-12-15 | 10.73 | $10.73 | 708 |
| 2023-12-14 | 10.73 | $10.73 | 14625 |
| 2023-12-13 | 10.72 | $10.75 | — |
| 2023-12-12 | 10.72 | $10.75 | — |
| 2023-12-11 | 10.72 | $10.75 | — |
| 2023-12-08 | 10.72 | $10.75 | 7810 |
| 2023-12-07 | 10.72 | $10.71 | 7870 |
| 2023-12-06 | 10.71 | $10.70 | 615 |
| 2023-12-05 | 10.71 | $10.74 | 908 |
| 2023-12-04 | 10.71 | $10.74 | 2200 |
| 2023-12-01 | 10.71 | $10.73 | 831 |
| 2023-11-30 | 10.71 | $10.72 | 100 |
| 2023-11-29 | 10.71 | $10.72 | 150386 |
| 2023-11-28 | 10.71 | $10.74 | 256917 |
| 2023-11-27 | 10.70 | $10.71 | 700 |
| 2023-11-24 | 10.70 | $10.71 | — |
| 2023-11-22 | 10.70 | $10.71 | — |
| 2023-11-21 | 10.70 | $10.71 | 100000 |
| 2023-11-20 | 10.70 | $10.71 | — |
| 2023-11-17 | 10.70 | $10.71 | — |
| 2023-11-16 | 10.70 | $10.71 | — |
| 2023-11-15 | 10.69 | $10.71 | 1027 |
| 2023-11-14 | 10.69 | $10.71 | — |
| 2023-11-13 | 10.69 | $10.71 | 400 |
| 2023-11-10 | 10.69 | $10.70 | — |
| 2023-11-09 | 10.69 | $10.70 | — |
| 2023-11-08 | 10.68 | $10.70 | — |
| 2023-11-07 | 10.68 | $10.70 | 78501 |
| 2023-11-06 | 10.68 | $10.70 | 27550 |
| 2023-11-03 | 10.67 | $10.69 | — |
| 2023-11-02 | 10.67 | $10.69 | 516 |
| 2023-11-01 | 10.67 | $10.69 | 1001 |
| 2023-10-31 | 10.66 | $10.69 | — |
| 2023-10-30 | 10.65 | $10.69 | 557 |
| 2023-10-27 | 10.65 | $10.69 | — |
| 2023-10-26 | 10.64 | $10.69 | 57398 |
| 2023-10-25 | 10.63 | $10.68 | 1200 |
| 2023-10-24 | 10.63 | $10.69 | — |
| 2023-10-23 | 10.62 | $10.69 | 443806 |
| 2023-10-20 | 10.61 | $10.67 | 353724 |
| 2023-10-19 | 10.60 | $10.65 | — |
| 2023-10-18 | 10.59 | $10.65 | 106 |
| 2023-10-17 | 10.59 | $10.69 | — |
| 2023-10-16 | 10.58 | $10.69 | — |
| 2023-10-13 | 10.57 | $10.69 | 507 |
| 2023-10-12 | 10.56 | $10.64 | — |
| 2023-10-11 | 10.55 | $10.64 | — |
| 2023-10-10 | 10.55 | $10.64 | 119990 |
| 2023-10-09 | 10.54 | $10.61 | — |
| 2023-10-06 | 10.53 | $10.61 | — |
| 2023-10-05 | 10.53 | $10.61 | — |
| 2023-10-04 | 10.52 | $10.61 | 5101 |
| 2023-10-03 | 10.51 | $10.56 | 2600 |
| 2023-10-02 | 10.51 | $10.55 | — |
| 2023-09-29 | 10.51 | $10.55 | — |
| 2023-09-28 | 10.51 | $10.55 | — |
| 2023-09-27 | 10.51 | $10.55 | — |
| 2023-09-26 | 10.51 | $10.55 | 3446 |
| 2023-09-25 | 10.51 | $10.50 | — |
| 2023-09-22 | 10.52 | $10.50 | — |
| 2023-09-21 | 10.52 | $10.50 | — |
| 2023-09-20 | 10.52 | $10.50 | 100 |
| 2023-09-19 | 10.52 | $10.50 | 502 |
| 2023-09-18 | 10.52 | $10.55 | 7506 |
| 2023-09-15 | 10.51 | $10.50 | 38543 |
| 2023-09-14 | 10.51 | $10.50 | — |
| 2023-09-13 | 10.51 | $10.50 | — |
| 2023-09-12 | 10.51 | $10.50 | 26818 |
| 2023-09-11 | 10.50 | $10.46 | — |
| 2023-09-08 | 10.50 | $10.46 | — |
| 2023-09-07 | 10.50 | $10.46 | 7856 |
| 2023-09-06 | 10.50 | $10.55 | 600 |
| 2023-09-05 | 10.50 | $10.55 | 16793 |
| 2023-09-01 | 10.49 | $10.55 | — |
| 2023-08-31 | 10.48 | $10.55 | — |
| 2023-08-30 | 10.48 | $10.55 | 6604 |
| 2023-08-29 | 10.48 | $10.54 | 100 |
| 2023-08-28 | 10.47 | $10.54 | — |
| 2023-08-25 | 10.47 | $10.54 | — |
| 2023-08-24 | 10.46 | $10.54 | 5771 |
| 2023-08-23 | 10.45 | $10.54 | 5738 |
| 2023-08-22 | 10.45 | $10.54 | 9269 |
| 2023-08-21 | 10.44 | $10.45 | 572 |
| 2023-08-18 | 10.44 | $10.45 | — |
| 2023-08-17 | 10.44 | $10.45 | 300 |
| 2023-08-16 | 10.44 | $10.45 | 400 |
| 2023-08-15 | 10.44 | $10.45 | 100 |
| 2023-08-14 | 10.44 | $10.45 | 150 |
| 2023-08-11 | 10.44 | $10.44 | — |
| 2023-08-10 | 10.44 | $10.44 | — |
| 2023-08-09 | 10.44 | $10.44 | — |
| 2023-08-08 | 10.44 | $10.44 | 419 |
| 2023-08-07 | 10.44 | $10.44 | — |
| 2023-08-04 | 10.44 | $10.44 | 1166 |
| 2023-08-03 | 10.44 | $10.50 | 307 |
| 2023-08-02 | 10.44 | $10.45 | 100 |
| 2023-08-01 | 10.44 | $10.45 | 57502 |
| 2023-07-31 | 10.43 | $10.42 | — |
| 2023-07-28 | 10.43 | $10.42 | 101 |
| 2023-07-27 | 10.43 | $10.43 | — |
| 2023-07-26 | 10.43 | $10.43 | — |
| 2023-07-25 | 10.42 | $10.43 | — |
| 2023-07-24 | 10.42 | $10.43 | — |
| 2023-07-21 | 10.42 | $10.43 | — |
| 2023-05-23 | 10.41 | $10.42 | — |
| 2023-05-22 | 10.40 | $10.42 | — |
| 2023-05-19 | 10.39 | $10.42 | 4013 |
| 2023-05-18 | 10.38 | $10.42 | 344 |
| 2023-05-17 | 10.38 | $10.44 | 6426 |
| 2023-05-16 | 10.37 | $10.50 | — |
| 2023-05-15 | 10.35 | $10.50 | 7552 |
| 2023-05-12 | 10.34 | $10.44 | 2955 |
| 2023-05-11 | 10.33 | $10.50 | 885 |
| 2023-05-10 | 10.32 | $10.41 | — |
| 2023-05-09 | 10.31 | $10.41 | 6702 |
| 2023-05-08 | 10.30 | $10.38 | 15906 |
| 2023-05-05 | 10.29 | $10.36 | — |
| 2023-05-04 | 10.28 | $10.36 | 389 |
| 2023-05-03 | 10.27 | $10.40 | 260 |
| 2023-05-02 | 10.26 | $10.40 | 10629 |
| 2023-05-01 | 10.25 | $10.43 | 5801 |
| 2023-04-28 | 10.24 | $10.32 | 1228 |
| 2023-04-27 | 10.24 | $10.36 | 11102 |
| 2023-04-26 | 10.23 | $10.31 | 17301 |
| 2023-04-25 | 10.23 | $10.25 | — |
| 2023-04-24 | 10.22 | $10.25 | 4501 |
| 2023-04-21 | 10.22 | $10.25 | — |
| 2023-04-20 | 10.22 | $10.25 | — |
| 2023-04-19 | 10.22 | $10.25 | 80754 |
| 2023-04-18 | 10.22 | $10.23 | — |
| 2023-04-17 | 10.21 | $10.23 | — |
| 2023-04-14 | 10.21 | $10.23 | 907 |
| 2023-04-13 | 10.21 | $10.23 | — |
| 2023-04-12 | 10.21 | $10.23 | 5366 |
| 2023-04-11 | 10.21 | $10.23 | 19126 |
| 2023-04-10 | 10.21 | $10.17 | — |
| 2023-04-06 | 10.21 | $10.17 | 1154 |
| 2023-04-05 | 10.21 | $10.23 | 10402 |
| 2023-04-04 | 10.21 | $10.23 | 39501 |
| 2023-04-03 | 10.21 | $10.23 | 1018 |
| 2023-03-31 | 10.20 | $10.22 | 507 |
| 2023-03-30 | 10.20 | $10.22 | 3853 |
| 2023-03-29 | 10.20 | $10.20 | 100 |
| 2023-03-28 | 10.20 | $10.21 | 2400 |
| 2023-03-27 | 10.19 | $10.21 | 11156 |
| 2023-03-24 | 10.19 | $10.21 | — |
| 2023-03-23 | 10.19 | $10.21 | 75866 |
| 2023-03-22 | 10.19 | $10.21 | 277 |
| 2023-03-21 | 10.18 | $10.21 | 6463 |
| 2023-03-20 | 10.18 | $10.21 | — |
| 2023-03-17 | 10.17 | $10.21 | — |
| 2023-03-16 | 10.17 | $10.21 | 3110 |
| 2023-03-15 | 10.17 | $10.21 | 655212 |
| 2023-03-14 | 10.16 | $10.21 | — |
| 2023-03-13 | 10.16 | $10.21 | 3609 |
| 2023-03-10 | 10.16 | $10.20 | 9542 |
| 2023-03-09 | 10.15 | $10.20 | 100 |
| 2023-03-08 | 10.15 | $10.20 | 33635 |
| 2023-03-07 | 10.15 | $10.15 | 3148 |
| 2023-03-06 | 10.15 | $10.17 | 12532 |
| 2023-03-03 | 10.15 | $10.15 | 7523 |
| 2023-03-02 | 10.14 | $10.16 | — |
| 2023-03-01 | 10.14 | $10.16 | 239832 |
| 2023-02-28 | 10.14 | $10.17 | 4790 |
| 2023-02-27 | 10.14 | $10.15 | 711 |
| 2023-02-24 | 10.14 | $10.16 | — |
| 2023-02-23 | 10.14 | $10.16 | 239864 |
| 2023-02-22 | 10.14 | $10.14 | — |
| 2023-02-21 | 10.13 | $10.14 | 28533 |
| 2023-02-17 | 10.13 | $10.13 | 300 |
| 2023-02-16 | 10.13 | $10.14 | 25300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.48
2026-01-23
Close Price
$15.60
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.13
Average
11.34
Maximum
15.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-01-23 | 15.48 | $15.60 | — |
| 2026-01-22 | 15.47 | $15.60 | — |
| 2026-01-21 | 15.45 | $15.60 | — |
| 2026-01-20 | 15.44 | $15.60 | — |
| 2026-01-16 | 15.42 | $15.60 | — |
| 2026-01-15 | 15.40 | $15.60 | — |
| 2026-01-14 | 15.38 | $15.60 | — |
| 2026-01-13 | 15.35 | $15.60 | — |
| 2026-01-12 | 15.33 | $15.60 | — |
| 2026-01-09 | 15.30 | $15.60 | — |
| 2026-01-08 | 15.27 | $15.60 | — |
| 2026-01-07 | 15.23 | $15.60 | — |
| 2026-01-06 | 15.20 | $15.60 | 133915 |
| 2026-01-05 | 15.15 | $15.60 | — |
| 2026-01-02 | 15.11 | $15.60 | — |
| 2025-12-31 | 15.05 | $15.60 | — |
| 2025-12-30 | 15.00 | $15.60 | — |
| 2025-12-29 | 14.93 | $15.60 | — |
| 2025-12-26 | 14.86 | $15.60 | — |
| 2025-12-24 | 14.79 | $15.60 | — |
| 2025-12-23 | 14.70 | $15.60 | — |
| 2025-12-22 | 14.60 | $15.60 | — |
| 2025-12-19 | 14.50 | $15.60 | — |
| 2025-12-18 | 14.38 | $15.60 | — |
| 2025-12-17 | 14.26 | $15.60 | — |
| 2025-12-16 | 14.11 | $15.60 | — |
| 2025-12-15 | 13.96 | $15.60 | — |
| 2025-12-12 | 13.79 | $15.60 | — |
| 2025-12-11 | 13.59 | $15.60 | — |
| 2025-12-10 | 13.38 | $15.60 | — |
| 2025-12-09 | 13.15 | $15.60 | 133915 |
| 2025-12-08 | 12.89 | $15.60 | 722800 |
| 2025-12-05 | 12.61 | $15.63 | 7500 |
| 2025-12-04 | 12.29 | $12.90 | 4769 |
| 2025-12-03 | 12.22 | $11.73 | 3424 |
| 2025-12-02 | 12.28 | $12.40 | 5144 |
| 2025-12-01 | 12.26 | $12.25 | 1700 |
| 2025-11-28 | 12.27 | $12.06 | 5100 |
| 2025-11-26 | 12.29 | $12.38 | 2505 |
| 2025-11-25 | 12.28 | $12.39 | 303 |
| 2025-11-24 | 12.26 | $12.10 | 2322 |
| 2025-11-21 | 12.28 | $12.05 | 10 |
| 2025-11-20 | 12.31 | $12.05 | 1 |
| 2025-11-19 | 12.33 | $12.05 | 1 |
| 2025-11-18 | 12.36 | $12.05 | 340 |
| 2025-11-17 | 12.40 | $12.45 | 1 |
| 2025-11-14 | 12.39 | $12.45 | 1 |
| 2025-11-13 | 12.38 | $12.45 | 1 |
| 2025-11-12 | 12.38 | $12.45 | 1 |
| 2025-11-11 | 12.37 | $12.45 | 1 |
| 2025-11-10 | 12.36 | $12.45 | 52 |
| 2025-11-07 | 12.35 | $12.45 | 8 |
| 2025-11-06 | 12.34 | $12.45 | 1 |
| 2025-11-05 | 12.33 | $12.45 | 2 |
| 2025-11-04 | 12.32 | $12.45 | 1 |
| 2025-11-03 | 12.30 | $12.45 | 2 |
| 2025-10-31 | 12.29 | $12.45 | 3 |
| 2025-10-30 | 12.27 | $12.45 | 1 |
| 2025-10-29 | 12.25 | $12.45 | 703 |
| 2025-10-28 | 12.23 | $12.34 | 224 |
| 2025-10-27 | 12.22 | $12.11 | 328 |
| 2025-10-24 | 12.23 | $12.29 | 1 |
| 2025-10-23 | 12.23 | $12.29 | 2 |
| 2025-10-22 | 12.22 | $12.29 | 328 |
| 2025-10-21 | 12.21 | $12.29 | 328 |
| 2025-10-20 | 12.21 | $12.29 | 2 |
| 2025-10-17 | 12.20 | $12.29 | 1 |
| 2025-10-16 | 12.19 | $12.29 | 63 |
| 2025-10-15 | 12.18 | $12.29 | 2 |
| 2025-10-14 | 12.17 | $12.29 | 1 |
| 2025-10-13 | 12.15 | $12.29 | 1 |
| 2025-10-10 | 12.14 | $12.29 | 900 |
| 2025-10-09 | 12.12 | $12.21 | 1 |
| 2025-10-08 | 12.11 | $12.21 | 16404 |
| 2025-10-07 | 12.10 | $12.21 | 16404 |
| 2025-10-06 | 12.09 | $12.21 | 9111 |
| 2025-10-03 | 12.08 | $11.95 | 4200 |
| 2025-10-02 | 12.09 | $12.00 | 2900 |
| 2025-10-01 | 12.10 | $12.01 | 1000 |
| 2025-09-30 | 12.11 | $12.99 | 7100 |
| 2025-09-29 | 12.02 | $12.00 | 2 |
| 2025-09-26 | 12.02 | $12.00 | 3023 |
| 2025-09-25 | 12.02 | $12.14 | 2800 |
| 2025-09-24 | 12.01 | $12.12 | 3700 |
| 2025-09-23 | 12.00 | $12.29 | 1300 |
| 2025-09-22 | 11.97 | $12.30 | 2900 |
| 2025-09-19 | 11.93 | $12.35 | 26900 |
| 2025-09-18 | 11.89 | $12.00 | 233 |
| 2025-09-17 | 11.88 | $11.88 | 576 |
| 2025-09-16 | 11.88 | $11.88 | 576 |
| 2025-09-15 | 11.88 | $11.88 | 600 |
| 2025-09-12 | 11.88 | $11.93 | 47 |
| 2025-09-11 | 11.87 | $11.93 | 113 |
| 2025-09-10 | 11.86 | $11.93 | 13800 |
| 2025-09-09 | 11.86 | $11.87 | 1 |
| 2025-09-08 | 11.85 | $11.87 | 271 |
| 2025-09-05 | 11.85 | $11.87 | 1 |
| 2025-09-04 | 11.85 | $11.87 | 9300 |
| 2025-09-03 | 11.85 | $11.87 | 715 |
| 2025-09-02 | 11.85 | $11.93 | 1000 |
| 2025-08-29 | 11.84 | $11.73 | — |
| 2025-08-28 | 11.85 | $11.73 | 172 |
| 2025-08-27 | 11.86 | $11.73 | — |
| 2025-08-26 | 11.88 | $11.73 | — |
| 2025-08-25 | 11.89 | $11.73 | 5 |
| 2025-08-22 | 11.91 | $11.73 | 600 |
| 2025-08-21 | 11.93 | $11.90 | 70328 |
| 2025-08-20 | 11.93 | $11.84 | — |
| 2025-08-19 | 11.94 | $11.84 | 220 |
| 2025-08-18 | 11.95 | $11.95 | 1549 |
| 2025-08-15 | 11.95 | $11.93 | 1 |
| 2025-08-14 | 11.95 | $11.93 | 1600 |
| 2025-08-13 | 11.95 | $11.91 | 2084 |
| 2025-08-12 | 11.96 | $11.92 | 400 |
| 2025-08-11 | 11.96 | $11.96 | 1100 |
| 2025-08-08 | 11.96 | $12.10 | 136 |
| 2025-08-07 | 11.95 | $12.03 | 2534 |
| 2025-08-06 | 11.94 | $12.12 | 8200 |
| 2025-08-05 | 11.92 | $11.92 | 2216 |
| 2025-08-04 | 11.92 | $11.95 | 9043 |
| 2025-08-01 | 11.92 | $12.00 | 400 |
| 2025-07-31 | 11.91 | $12.10 | 1100 |
| 2025-07-30 | 11.89 | $12.20 | 5846 |
| 2025-07-29 | 11.86 | $11.71 | 1 |
| 2025-07-28 | 11.87 | $11.71 | 1 |
| 2025-07-25 | 11.89 | $11.71 | 1300 |
| 2025-07-24 | 11.91 | $11.80 | 20 |
| 2025-07-23 | 11.92 | $11.80 | — |
| 2025-07-22 | 11.93 | $11.80 | 5800 |
| 2025-07-21 | 11.95 | $12.00 | 2 |
| 2025-07-18 | 11.94 | $12.00 | 1 |
| 2025-07-17 | 11.93 | $12.00 | 821 |
| 2025-07-16 | 11.93 | $12.27 | 22 |
| 2025-07-15 | 11.89 | $12.27 | — |
| 2025-07-14 | 11.85 | $12.27 | 415 |
| 2025-07-11 | 11.81 | $11.85 | 2 |
| 2025-07-10 | 11.80 | $11.85 | 25004 |
| 2025-07-09 | 11.80 | $11.84 | 4 |
| 2025-07-08 | 11.79 | $11.84 | 6 |
| 2025-07-07 | 11.79 | $11.84 | 10 |
| 2025-07-03 | 11.78 | $11.84 | 10 |
| 2025-07-02 | 11.77 | $11.84 | 101 |
| 2025-07-01 | 11.77 | $11.84 | 101 |
| 2025-06-30 | 11.76 | $11.80 | 8 |
| 2025-06-27 | 11.76 | $11.80 | 5 |
| 2025-06-26 | 11.75 | $11.80 | — |
| 2025-06-25 | 11.75 | $11.80 | 13 |
| 2025-06-24 | 11.74 | $11.80 | 100 |
| 2025-06-23 | 11.73 | $11.81 | 3504 |
| 2025-06-20 | 11.73 | $11.80 | 200 |
| 2025-06-18 | 11.72 | $11.79 | 300 |
| 2025-06-17 | 11.71 | $11.71 | 18 |
| 2025-06-16 | 11.71 | $11.71 | — |
| 2025-06-13 | 11.71 | $11.71 | — |
| 2025-06-12 | 11.71 | $11.71 | 30 |
| 2025-06-11 | 11.71 | $11.71 | 225 |
| 2025-06-10 | 11.71 | $11.70 | — |
| 2025-06-09 | 11.71 | $11.70 | — |
| 2025-06-06 | 11.71 | $11.70 | 3 |
| 2025-06-05 | 11.71 | $11.70 | 6 |
| 2025-06-04 | 11.71 | $11.70 | — |
| 2025-06-03 | 11.72 | $11.70 | 4 |
| 2025-06-02 | 11.72 | $11.70 | — |
| 2025-05-30 | 11.72 | $11.70 | 5 |
| 2025-05-29 | 11.72 | $11.70 | — |
| 2025-05-28 | 11.72 | $11.70 | 1328 |
| 2025-05-27 | 11.73 | $11.82 | 5 |
| 2025-05-23 | 11.72 | $11.82 | 5 |
| 2025-05-22 | 11.71 | $11.82 | 5 |
| 2025-05-21 | 11.69 | $11.82 | — |
| 2025-05-20 | 11.68 | $11.82 | 122 |
| 2025-05-19 | 11.67 | $11.70 | 202 |
| 2025-05-16 | 11.66 | $11.70 | — |
| 2025-05-15 | 11.66 | $11.70 | — |
| 2025-05-14 | 11.65 | $11.70 | — |
| 2025-05-13 | 11.65 | $11.70 | — |
| 2025-05-12 | 11.64 | $11.70 | — |
| 2025-05-09 | 11.64 | $11.70 | — |
| 2025-05-08 | 11.63 | $11.70 | — |
| 2025-05-07 | 11.62 | $11.70 | 26000 |
| 2025-05-06 | 11.61 | $11.62 | — |
| 2025-05-05 | 11.61 | $11.62 | — |
| 2025-05-02 | 11.61 | $11.62 | — |
| 2025-05-01 | 11.61 | $11.62 | 2 |
| 2025-04-30 | 11.61 | $11.62 | — |
| 2025-04-29 | 11.61 | $11.62 | 10 |
| 2025-04-28 | 11.61 | $11.62 | 3 |
| 2025-04-25 | 11.61 | $11.62 | 4100 |
| 2025-04-24 | 11.61 | $11.61 | — |
| 2025-04-23 | 11.61 | $11.61 | — |
| 2025-04-22 | 11.61 | $11.61 | — |
| 2025-04-21 | 11.61 | $11.61 | — |
| 2025-04-17 | 11.61 | $11.61 | — |
| 2025-04-16 | 11.61 | $11.61 | — |
| 2025-04-15 | 11.61 | $11.61 | — |
| 2025-04-14 | 11.61 | $11.61 | — |
| 2025-04-11 | 11.61 | $11.61 | — |
| 2025-04-10 | 11.61 | $11.61 | — |
| 2025-04-09 | 11.60 | $11.61 | — |
| 2025-04-08 | 11.60 | $11.61 | — |
| 2025-04-07 | 11.60 | $11.61 | — |
| 2025-04-04 | 11.60 | $11.61 | — |
| 2025-04-03 | 11.60 | $11.61 | — |
| 2025-04-02 | 11.60 | $11.61 | — |
| 2025-04-01 | 11.60 | $11.61 | 2 |
| 2025-03-31 | 11.60 | $11.61 | 4 |
| 2025-03-28 | 11.60 | $11.61 | — |
| 2025-03-27 | 11.60 | $11.61 | 5 |
| 2025-03-26 | 11.60 | $11.61 | — |
| 2025-03-25 | 11.59 | $11.61 | 1935 |
| 2025-03-24 | 11.59 | $11.61 | 310 |
| 2025-03-21 | 11.59 | $11.60 | — |
| 2025-03-20 | 11.59 | $11.60 | — |
| 2025-03-19 | 11.59 | $11.60 | — |
| 2025-03-18 | 11.59 | $11.60 | — |
| 2025-03-17 | 11.59 | $11.60 | — |
| 2025-03-14 | 11.58 | $11.60 | 1038 |
| 2025-03-13 | 11.58 | $11.61 | 336 |
| 2025-03-12 | 11.58 | $11.65 | 1300 |
| 2025-03-11 | 11.57 | $11.60 | — |
| 2025-03-10 | 11.57 | $11.60 | 2914 |
| 2025-03-07 | 11.56 | $11.65 | 8000 |
| 2025-03-06 | 11.56 | $11.61 | — |
| 2025-03-05 | 11.55 | $11.61 | — |
| 2025-03-04 | 11.54 | $11.61 | 120 |
| 2025-03-03 | 11.54 | $11.60 | 16000 |
| 2025-02-28 | 11.53 | $11.62 | 23300 |
| 2025-02-27 | 11.52 | $11.58 | 6816 |
| 2025-02-26 | 11.51 | $11.56 | — |
| 2025-02-25 | 11.51 | $11.56 | — |
| 2025-02-24 | 11.50 | $11.56 | — |
| 2025-02-21 | 11.50 | $11.56 | — |
| 2025-02-20 | 11.49 | $11.56 | — |
| 2025-02-19 | 11.48 | $11.56 | 2019 |
| 2025-02-18 | 11.48 | $11.48 | — |
| 2025-02-14 | 11.48 | $11.48 | — |
| 2025-02-13 | 11.48 | $11.48 | 301 |
| 2025-02-12 | 11.48 | $11.47 | 3307 |
| 2025-02-11 | 11.48 | $11.55 | 102 |
| 2025-02-10 | 11.47 | $11.55 | 3900 |
| 2025-02-07 | 11.46 | $11.54 | — |
| 2025-02-06 | 11.45 | $11.54 | — |
| 2025-02-05 | 11.44 | $11.54 | — |
| 2025-02-04 | 11.43 | $11.54 | — |
| 2025-02-03 | 11.42 | $11.54 | — |
| 2025-01-31 | 11.41 | $11.54 | — |
| 2025-01-30 | 11.39 | $11.54 | — |
| 2025-01-29 | 11.38 | $11.54 | — |
| 2025-01-28 | 11.36 | $11.54 | 505 |
| 2025-01-27 | 11.34 | $11.42 | 20946 |
| 2025-01-24 | 11.34 | $11.34 | 122 |
| 2025-01-23 | 11.33 | $11.40 | 2500 |
| 2025-01-22 | 11.33 | $11.32 | — |
| 2025-01-21 | 11.33 | $11.32 | — |
| 2025-01-17 | 11.33 | $11.32 | — |
| 2025-01-16 | 11.33 | $11.32 | 12 |
| 2025-01-15 | 11.33 | $11.32 | — |
| 2025-01-14 | 11.33 | $11.32 | — |
| 2025-01-13 | 11.33 | $11.32 | — |
| 2025-01-10 | 11.34 | $11.32 | — |
| 2025-01-08 | 11.34 | $11.32 | — |
| 2025-01-07 | 11.34 | $11.32 | 301 |
| 2025-01-06 | 11.34 | $11.34 | — |
| 2025-01-03 | 11.34 | $11.34 | — |
| 2025-01-02 | 11.34 | $11.34 | 601 |
| 2024-12-31 | 11.34 | $11.35 | — |
| 2024-12-30 | 11.34 | $11.35 | — |
| 2024-12-27 | 11.34 | $11.35 | 28300 |
| 2024-12-26 | 11.34 | $11.35 | — |
| 2024-12-24 | 11.34 | $11.35 | — |
| 2024-12-23 | 11.34 | $11.35 | — |
| 2024-12-20 | 11.34 | $11.35 | — |
| 2024-12-19 | 11.33 | $11.35 | — |
| 2024-12-18 | 11.33 | $11.35 | — |
| 2024-12-17 | 11.33 | $11.35 | 1102 |
| 2024-12-16 | 11.33 | $11.34 | — |
| 2024-12-13 | 11.33 | $11.34 | — |
| 2024-12-12 | 11.33 | $11.34 | 304 |
| 2024-12-11 | 11.33 | $11.38 | — |
| 2024-12-10 | 11.32 | $11.38 | 141744 |
| 2024-12-09 | 11.31 | $11.36 | 71710 |
| 2024-12-06 | 11.31 | $11.36 | 400 |
| 2024-12-05 | 11.30 | $11.31 | — |
| 2024-12-04 | 11.30 | $11.31 | — |
| 2024-12-03 | 11.30 | $11.31 | 302424 |
| 2024-12-02 | 11.30 | $11.35 | 1648 |
| 2024-11-29 | 11.30 | $11.31 | — |
| 2024-11-27 | 11.29 | $11.31 | — |
| 2024-11-26 | 11.29 | $11.31 | 136 |
| 2024-11-25 | 11.29 | $11.31 | — |
| 2024-11-22 | 11.29 | $11.31 | 401 |
| 2024-11-21 | 11.29 | $11.31 | 200 |
| 2024-11-20 | 11.28 | $11.30 | 95114 |
| 2024-11-19 | 11.28 | $11.30 | 5400 |
| 2024-11-18 | 11.28 | $11.30 | 305 |
| 2024-11-15 | 11.28 | $11.29 | — |
| 2024-11-14 | 11.28 | $11.29 | — |
| 2024-11-13 | 11.28 | $11.29 | — |
| 2024-11-12 | 11.28 | $11.29 | 250032 |
| 2024-11-11 | 11.27 | $11.31 | — |
| 2024-11-08 | 11.27 | $11.31 | — |
| 2024-11-07 | 11.27 | $11.31 | 400 |
| 2024-11-06 | 11.26 | $11.30 | 14701 |
| 2024-11-05 | 11.26 | $11.28 | — |
| 2024-11-04 | 11.26 | $11.28 | — |
| 2024-11-01 | 11.25 | $11.28 | 1900 |
| 2024-10-31 | 11.25 | $11.28 | — |
| 2024-10-30 | 11.25 | $11.28 | — |
| 2024-10-29 | 11.24 | $11.28 | — |
| 2024-10-28 | 11.24 | $11.28 | 4414 |
| 2024-10-25 | 11.24 | $11.30 | 902 |
| 2024-10-24 | 11.23 | $11.24 | — |
| 2024-10-23 | 11.23 | $11.24 | — |
| 2024-10-22 | 11.23 | $11.24 | — |
| 2024-10-21 | 11.23 | $11.24 | — |
| 2024-10-18 | 11.22 | $11.24 | — |
| 2024-10-17 | 11.22 | $11.24 | — |
| 2024-10-16 | 11.22 | $11.24 | 1226 |
| 2024-10-15 | 11.22 | $11.25 | 1600 |
| 2024-10-14 | 11.21 | $11.24 | — |
| 2024-10-11 | 11.21 | $11.24 | — |
| 2024-10-10 | 11.21 | $11.24 | — |
| 2024-10-09 | 11.21 | $11.24 | — |
| 2024-10-08 | 11.20 | $11.24 | 4200 |
| 2024-10-07 | 11.20 | $11.23 | 2604 |
| 2024-10-04 | 11.19 | $11.22 | 1102 |
| 2024-10-03 | 11.19 | $11.21 | — |
| 2024-10-02 | 11.19 | $11.21 | — |
| 2024-10-01 | 11.19 | $11.21 | 30004 |
| 2024-09-30 | 11.19 | $11.20 | — |
| 2024-09-27 | 11.18 | $11.20 | — |
| 2024-09-26 | 11.18 | $11.20 | — |
| 2024-09-25 | 11.18 | $11.20 | — |
| 2024-09-24 | 11.18 | $11.20 | — |
| 2024-09-23 | 11.18 | $11.20 | — |
| 2024-09-20 | 11.17 | $11.20 | — |
| 2024-09-19 | 11.17 | $11.20 | — |
| 2024-09-18 | 11.17 | $11.20 | — |
| 2024-09-17 | 11.16 | $11.20 | 5 |
| 2024-09-16 | 11.16 | $11.20 | 5000 |
| 2024-09-13 | 11.16 | $11.16 | — |
| 2024-09-12 | 11.16 | $11.16 | — |
| 2024-09-11 | 11.16 | $11.16 | — |
| 2024-09-10 | 11.16 | $11.16 | — |
| 2024-09-09 | 11.16 | $11.16 | — |
| 2024-09-06 | 11.15 | $11.16 | — |
| 2024-09-05 | 11.15 | $11.16 | — |
| 2024-09-04 | 11.15 | $11.16 | — |
| 2024-09-03 | 11.15 | $11.16 | — |
| 2024-08-30 | 11.15 | $11.16 | — |
| 2024-08-29 | 11.15 | $11.16 | — |
| 2024-08-28 | 11.15 | $11.16 | 200 |
| 2024-08-27 | 11.15 | $11.18 | — |
| 2024-08-26 | 11.15 | $11.18 | 245 |
| 2024-08-23 | 11.14 | $11.16 | 600 |
| 2024-08-22 | 11.14 | $11.16 | — |
| 2024-08-21 | 11.14 | $11.16 | — |
| 2024-08-20 | 11.14 | $11.16 | — |
| 2024-08-19 | 11.13 | $11.16 | 1900 |
| 2024-08-16 | 11.13 | $11.15 | — |
| 2024-08-15 | 11.13 | $11.15 | 100101 |
| 2024-08-14 | 11.13 | $11.15 | — |
| 2024-08-13 | 11.12 | $11.15 | — |
| 2024-08-12 | 11.12 | $11.15 | — |
| 2024-08-09 | 11.12 | $11.15 | — |
| 2024-08-08 | 11.11 | $11.15 | — |
| 2024-08-07 | 11.11 | $11.15 | 2911 |
| 2024-08-06 | 11.11 | $11.14 | 1005 |
| 2024-08-05 | 11.10 | $11.14 | 338 |
| 2024-08-02 | 11.10 | $11.13 | 9600 |
| 2024-08-01 | 11.09 | $11.12 | — |
| 2024-07-31 | 11.09 | $11.12 | 913 |
| 2024-07-30 | 11.09 | $11.12 | — |
| 2024-07-29 | 11.09 | $11.12 | 1239 |
| 2024-07-26 | 11.08 | $11.11 | — |
| 2024-07-25 | 11.08 | $11.11 | — |
| 2024-07-24 | 11.08 | $11.11 | 1402 |
| 2024-07-22 | 11.07 | $11.10 | 1815 |
| 2024-07-19 | 11.07 | $11.09 | 4618 |
| 2024-07-18 | 11.07 | $11.09 | 2301 |
| 2024-07-17 | 11.07 | $11.07 | 106725 |
| 2024-07-16 | 11.06 | $11.06 | 101 |
| 2024-07-15 | 11.07 | $11.08 | 146 |
| 2024-07-08 | 11.06 | $11.08 | 50623 |
| 2024-07-05 | 11.06 | $11.08 | 101 |
| 2024-06-25 | 11.06 | $11.07 | 1002 |
| 2024-06-24 | 11.06 | $11.07 | 1013 |
| 2024-06-21 | 11.06 | $11.07 | 2000 |
| 2024-06-17 | 11.06 | $11.06 | 1628 |
| 2024-06-14 | 11.06 | $11.05 | 100 |
| 2024-06-12 | 11.06 | $11.04 | 3313 |
| 2024-06-06 | 11.06 | $11.05 | 152350 |
| 2024-06-05 | 11.06 | $11.04 | 1510 |
| 2024-06-03 | 11.06 | $11.06 | 201 |
| 2024-05-29 | 11.06 | $11.06 | 51150 |
| 2024-05-28 | 11.06 | $11.04 | — |
| 2024-05-24 | 11.06 | $11.04 | 1255 |
| 2024-05-23 | 11.07 | $11.04 | — |
| 2024-05-22 | 11.07 | $11.04 | 186 |
| 2024-05-21 | 11.07 | $11.05 | 1766 |
| 2024-05-20 | 11.07 | $11.79 | 1137 |
| 2024-05-17 | 11.00 | $11.08 | 3048 |
| 2024-05-16 | 10.99 | $11.04 | 90435 |
| 2024-05-15 | 10.99 | $11.03 | 100 |
| 2024-05-13 | 10.98 | $11.02 | 100 |
| 2024-05-10 | 10.98 | $11.02 | 100 |
| 2024-05-09 | 10.97 | $11.02 | 153 |
| 2024-05-01 | 10.97 | $11.02 | 5132 |
| 2024-04-26 | 10.96 | $11.02 | 81338 |
| 2024-04-24 | 10.96 | $11.01 | 27570 |
| 2024-04-23 | 10.95 | $11.01 | 35100 |
| 2024-04-22 | 10.94 | $11.01 | 50000 |
| 2024-04-18 | 10.94 | $11.01 | 752 |
| 2024-04-16 | 10.93 | $10.97 | 3215 |
| 2024-04-12 | 10.92 | $10.97 | 50000 |
| 2024-04-11 | 10.92 | $10.96 | 725 |
| 2024-04-08 | 10.91 | $10.95 | 15287 |
| 2024-04-05 | 10.91 | $10.95 | 4365 |
| 2024-04-04 | 10.91 | $10.94 | 6622 |
| 2024-04-03 | 10.90 | $10.94 | 4266 |
| 2024-03-26 | 10.90 | $10.94 | 1623 |
| 2024-03-22 | 10.89 | $10.94 | 1623 |
| 2024-03-21 | 10.89 | $10.92 | 13267 |
| 2024-03-20 | 10.89 | $10.93 | 1037 |
| 2024-03-19 | 10.88 | $10.93 | 60408 |
| 2024-03-18 | 10.88 | $10.96 | 376638 |
| 2024-03-15 | 10.87 | $10.94 | 44473 |
| 2024-03-14 | 10.86 | $10.93 | 78482 |
| 2024-03-11 | 10.85 | $10.92 | 278 |
| 2024-03-06 | 10.85 | $10.90 | 37557 |
| 2024-03-04 | 10.84 | $10.86 | 50121 |
| 2024-03-01 | 10.84 | $10.86 | 224 |
| 2024-02-28 | 10.84 | $10.86 | 1100 |
| 2024-02-27 | 10.83 | $10.87 | 1612 |
| 2024-02-26 | 10.83 | $10.85 | 1159 |
| 2024-02-23 | 10.83 | $10.89 | — |
| 2024-02-22 | 10.82 | $10.89 | — |
| 2024-02-21 | 10.81 | $10.89 | 4185 |
| 2024-02-20 | 10.81 | $10.84 | 238 |
| 2024-02-16 | 10.80 | $10.83 | 7001 |
| 2024-02-15 | 10.80 | $10.81 | — |
| 2024-02-14 | 10.80 | $10.81 | — |
| 2024-02-13 | 10.80 | $10.81 | 309 |
| 2024-02-12 | 10.80 | $10.81 | 6675 |
| 2024-02-09 | 10.79 | $10.81 | — |
| 2024-02-08 | 10.79 | $10.81 | — |
| 2024-02-07 | 10.79 | $10.81 | 1100 |
| 2024-02-06 | 10.79 | $10.77 | — |
| 2024-02-05 | 10.79 | $10.77 | 235 |
| 2024-02-02 | 10.79 | $10.80 | 210 |
| 2024-02-01 | 10.79 | $10.80 | — |
| 2024-01-31 | 10.79 | $10.80 | 191 |
| 2024-01-30 | 10.79 | $10.81 | 2900 |
| 2024-01-29 | 10.79 | $10.80 | 31975 |
| 2024-01-26 | 10.79 | $10.79 | — |
| 2024-01-25 | 10.79 | $10.79 | — |
| 2024-01-24 | 10.79 | $10.79 | — |
| 2024-01-23 | 10.79 | $10.79 | — |
| 2024-01-22 | 10.79 | $10.79 | — |
| 2024-01-19 | 10.79 | $10.79 | 3551 |
| 2024-01-18 | 10.79 | $10.79 | — |
| 2024-01-17 | 10.79 | $10.79 | — |
| 2024-01-16 | 10.79 | $10.79 | 179 |
| 2024-01-12 | 10.79 | $10.79 | 700 |
| 2024-01-11 | 10.79 | $10.79 | — |
| 2024-01-10 | 10.79 | $10.79 | — |
| 2024-01-09 | 10.79 | $10.79 | 1093 |
| 2024-01-08 | 10.79 | $10.77 | 1178 |
| 2024-01-05 | 10.79 | $10.80 | 1100 |
| 2024-01-04 | 10.79 | $10.75 | 300 |
| 2024-01-03 | 10.79 | $10.75 | — |
| 2024-01-02 | 10.79 | $10.75 | 132 |
| 2023-12-29 | 10.80 | $10.73 | 800 |
| 2023-12-28 | 10.80 | $10.73 | 102 |
| 2023-12-27 | 10.81 | $10.72 | 102 |
| 2023-12-26 | 10.82 | $10.94 | — |
| 2023-12-22 | 10.81 | $10.94 | — |
| 2023-12-21 | 10.80 | $10.94 | — |
| 2023-12-20 | 10.78 | $10.94 | — |
| 2023-12-19 | 10.76 | $10.94 | — |
| 2023-12-18 | 10.75 | $10.94 | 2231 |
| 2023-12-15 | 10.73 | $10.73 | 708 |
| 2023-12-14 | 10.73 | $10.73 | 14625 |
| 2023-12-13 | 10.72 | $10.75 | — |
| 2023-12-12 | 10.72 | $10.75 | — |
| 2023-12-11 | 10.72 | $10.75 | — |
| 2023-12-08 | 10.72 | $10.75 | 7810 |
| 2023-12-07 | 10.71 | $10.71 | 7870 |
| 2023-12-06 | 10.71 | $10.70 | 615 |
| 2023-12-05 | 10.71 | $10.74 | 908 |
| 2023-12-04 | 10.71 | $10.74 | 2200 |
| 2023-12-01 | 10.71 | $10.73 | 831 |
| 2023-11-30 | 10.71 | $10.72 | 100 |
| 2023-11-29 | 10.70 | $10.72 | 150386 |
| 2023-11-28 | 10.70 | $10.74 | 256917 |
| 2023-11-27 | 10.70 | $10.71 | 700 |
| 2023-11-24 | 10.70 | $10.71 | — |
| 2023-11-22 | 10.70 | $10.71 | — |
| 2023-11-21 | 10.69 | $10.71 | 100000 |
| 2023-11-20 | 10.69 | $10.71 | — |
| 2023-11-17 | 10.69 | $10.71 | — |
| 2023-11-16 | 10.69 | $10.71 | — |
| 2023-11-15 | 10.69 | $10.71 | 1027 |
| 2023-11-14 | 10.68 | $10.71 | — |
| 2023-11-13 | 10.68 | $10.71 | 400 |
| 2023-11-10 | 10.68 | $10.70 | — |
| 2023-11-09 | 10.68 | $10.70 | — |
| 2023-11-08 | 10.67 | $10.70 | — |
| 2023-11-07 | 10.67 | $10.70 | 78501 |
| 2023-11-06 | 10.67 | $10.70 | 27550 |
| 2023-11-03 | 10.66 | $10.69 | — |
| 2023-11-02 | 10.66 | $10.69 | 516 |
| 2023-11-01 | 10.66 | $10.69 | 1001 |
| 2023-10-31 | 10.65 | $10.69 | — |
| 2023-10-30 | 10.65 | $10.69 | 557 |
| 2023-10-27 | 10.65 | $10.69 | — |
| 2023-10-26 | 10.64 | $10.69 | 57398 |
| 2023-10-25 | 10.64 | $10.68 | 1200 |
| 2023-10-24 | 10.63 | $10.69 | — |
| 2023-10-23 | 10.63 | $10.69 | 443806 |
| 2023-10-20 | 10.62 | $10.67 | 353724 |
| 2023-10-19 | 10.61 | $10.65 | — |
| 2023-10-18 | 10.61 | $10.65 | 106 |
| 2023-10-17 | 10.61 | $10.69 | — |
| 2023-10-16 | 10.60 | $10.69 | — |
| 2023-10-13 | 10.59 | $10.69 | 507 |
| 2023-10-12 | 10.58 | $10.64 | — |
| 2023-10-11 | 10.57 | $10.64 | — |
| 2023-10-10 | 10.56 | $10.64 | 119990 |
| 2023-10-09 | 10.55 | $10.61 | — |
| 2023-10-06 | 10.55 | $10.61 | — |
| 2023-10-05 | 10.54 | $10.61 | — |
| 2023-10-04 | 10.53 | $10.61 | 5101 |
| 2023-10-03 | 10.52 | $10.56 | 2600 |
| 2023-10-02 | 10.52 | $10.55 | — |
| 2023-09-29 | 10.52 | $10.55 | — |
| 2023-09-28 | 10.51 | $10.55 | — |
| 2023-09-27 | 10.51 | $10.55 | — |
| 2023-09-26 | 10.51 | $10.55 | 3446 |
| 2023-09-25 | 10.50 | $10.50 | — |
| 2023-09-22 | 10.50 | $10.50 | — |
| 2023-09-21 | 10.50 | $10.50 | — |
| 2023-09-20 | 10.50 | $10.50 | 100 |
| 2023-09-19 | 10.50 | $10.50 | 502 |
| 2023-09-18 | 10.50 | $10.55 | 7506 |
| 2023-09-15 | 10.50 | $10.50 | 38543 |
| 2023-09-14 | 10.50 | $10.50 | — |
| 2023-09-13 | 10.50 | $10.50 | — |
| 2023-09-12 | 10.50 | $10.50 | 26818 |
| 2023-09-11 | 10.50 | $10.46 | — |
| 2023-09-08 | 10.50 | $10.46 | — |
| 2023-09-07 | 10.51 | $10.46 | 7856 |
| 2023-09-06 | 10.51 | $10.55 | 600 |
| 2023-09-05 | 10.51 | $10.55 | 16793 |
| 2023-09-01 | 10.50 | $10.55 | — |
| 2023-08-31 | 10.50 | $10.55 | — |
| 2023-08-30 | 10.49 | $10.55 | 6604 |
| 2023-08-29 | 10.49 | $10.54 | 100 |
| 2023-08-28 | 10.48 | $10.54 | — |
| 2023-08-25 | 10.47 | $10.54 | — |
| 2023-08-24 | 10.47 | $10.54 | 5771 |
| 2023-08-23 | 10.46 | $10.54 | 5738 |
| 2023-08-22 | 10.45 | $10.54 | 9269 |
| 2023-08-21 | 10.44 | $10.45 | 572 |
| 2023-08-18 | 10.44 | $10.45 | — |
| 2023-08-17 | 10.44 | $10.45 | 300 |
| 2023-08-16 | 10.44 | $10.45 | 400 |
| 2023-08-15 | 10.44 | $10.45 | 100 |
| 2023-08-14 | 10.43 | $10.45 | 150 |
| 2023-08-11 | 10.43 | $10.44 | — |
| 2023-08-10 | 10.43 | $10.44 | — |
| 2023-08-09 | 10.43 | $10.44 | — |
| 2023-08-08 | 10.43 | $10.44 | 419 |
| 2023-08-07 | 10.43 | $10.44 | — |
| 2023-08-04 | 10.43 | $10.44 | 1166 |
| 2023-08-03 | 10.43 | $10.50 | 307 |
| 2023-08-02 | 10.42 | $10.45 | 100 |
| 2023-08-01 | 10.42 | $10.45 | 57502 |
| 2023-07-31 | 10.41 | $10.42 | — |
| 2023-07-28 | 10.41 | $10.42 | 101 |
| 2023-07-27 | 10.41 | $10.43 | — |
| 2023-07-26 | 10.41 | $10.43 | — |
| 2023-07-25 | 10.41 | $10.43 | — |
| 2023-07-24 | 10.40 | $10.43 | — |
| 2023-07-21 | 10.40 | $10.43 | — |
| 2023-05-23 | 10.40 | $10.42 | — |
| 2023-05-22 | 10.40 | $10.42 | — |
| 2023-05-19 | 10.39 | $10.42 | 4013 |
| 2023-05-18 | 10.39 | $10.42 | 344 |
| 2023-05-17 | 10.39 | $10.44 | 6426 |
| 2023-05-16 | 10.38 | $10.50 | — |
| 2023-05-15 | 10.37 | $10.50 | 7552 |
| 2023-05-12 | 10.36 | $10.44 | 2955 |
| 2023-05-11 | 10.35 | $10.50 | 885 |
| 2023-05-10 | 10.33 | $10.41 | — |
| 2023-05-09 | 10.32 | $10.41 | 6702 |
| 2023-05-08 | 10.31 | $10.38 | 15906 |
| 2023-05-05 | 10.31 | $10.36 | — |
| 2023-05-04 | 10.30 | $10.36 | 389 |
| 2023-05-03 | 10.29 | $10.40 | 260 |
| 2023-05-02 | 10.28 | $10.40 | 10629 |
| 2023-05-01 | 10.27 | $10.43 | 5801 |
| 2023-04-28 | 10.25 | $10.32 | 1228 |
| 2023-04-27 | 10.25 | $10.36 | 11102 |
| 2023-04-26 | 10.24 | $10.31 | 17301 |
| 2023-04-25 | 10.23 | $10.25 | — |
| 2023-04-24 | 10.23 | $10.25 | 4501 |
| 2023-04-21 | 10.22 | $10.25 | — |
| 2023-04-20 | 10.22 | $10.25 | — |
| 2023-04-19 | 10.22 | $10.25 | 80754 |
| 2023-04-18 | 10.21 | $10.23 | — |
| 2023-04-17 | 10.21 | $10.23 | — |
| 2023-04-14 | 10.21 | $10.23 | 907 |
| 2023-04-13 | 10.21 | $10.23 | — |
| 2023-04-12 | 10.21 | $10.23 | 5366 |
| 2023-04-11 | 10.20 | $10.23 | 19126 |
| 2023-04-10 | 10.20 | $10.17 | — |
| 2023-04-06 | 10.20 | $10.17 | 1154 |
| 2023-04-05 | 10.21 | $10.23 | 10402 |
| 2023-04-04 | 10.21 | $10.23 | 39501 |
| 2023-04-03 | 10.20 | $10.23 | 1018 |
| 2023-03-31 | 10.20 | $10.22 | 507 |
| 2023-03-30 | 10.20 | $10.22 | 3853 |
| 2023-03-29 | 10.20 | $10.20 | 100 |
| 2023-03-28 | 10.20 | $10.21 | 2400 |
| 2023-03-27 | 10.19 | $10.21 | 11156 |
| 2023-03-24 | 10.19 | $10.21 | — |
| 2023-03-23 | 10.19 | $10.21 | 75866 |
| 2023-03-22 | 10.19 | $10.21 | 277 |
| 2023-03-21 | 10.19 | $10.21 | 6463 |
| 2023-03-20 | 10.18 | $10.21 | — |
| 2023-03-17 | 10.18 | $10.21 | — |
| 2023-03-16 | 10.18 | $10.21 | 3110 |
| 2023-03-15 | 10.17 | $10.21 | 655212 |
| 2023-03-14 | 10.17 | $10.21 | — |
| 2023-03-13 | 10.17 | $10.21 | 3609 |
| 2023-03-10 | 10.16 | $10.20 | 9542 |
| 2023-03-09 | 10.16 | $10.20 | 100 |
| 2023-03-08 | 10.15 | $10.20 | 33635 |
| 2023-03-07 | 10.15 | $10.15 | 3148 |
| 2023-03-06 | 10.15 | $10.17 | 12532 |
| 2023-03-03 | 10.14 | $10.15 | 7523 |
| 2023-03-02 | 10.14 | $10.16 | — |
| 2023-03-01 | 10.14 | $10.16 | 239832 |
| 2023-02-28 | 10.14 | $10.17 | 4790 |
| 2023-02-27 | 10.14 | $10.15 | 711 |
| 2023-02-24 | 10.13 | $10.16 | — |
| 2023-02-23 | 10.13 | $10.16 | 239864 |
| 2023-02-22 | 10.13 | $10.14 | — |
| 2023-02-21 | 10.13 | $10.14 | 28533 |
| 2023-02-17 | 10.13 | $10.13 | 300 |
| 2023-02-16 | 10.13 | $10.14 | 25300 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
15.60
2026-01-23
Close Price
$15.60
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.14
Average
11.36
Maximum
15.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-01-23 | 15.60 | $15.60 | — |
| 2026-01-22 | 15.60 | $15.60 | — |
| 2026-01-21 | 15.60 | $15.60 | — |
| 2026-01-20 | 15.60 | $15.60 | — |
| 2026-01-16 | 15.60 | $15.60 | — |
| 2026-01-15 | 15.60 | $15.60 | — |
| 2026-01-14 | 15.60 | $15.60 | — |
| 2026-01-13 | 15.60 | $15.60 | — |
| 2026-01-12 | 15.60 | $15.60 | — |
| 2026-01-09 | 15.60 | $15.60 | — |
| 2026-01-08 | 15.60 | $15.60 | — |
| 2026-01-07 | 15.60 | $15.60 | — |
| 2026-01-06 | 15.60 | $15.60 | 133915 |
| 2026-01-05 | 15.60 | $15.60 | — |
| 2026-01-02 | 15.59 | $15.60 | — |
| 2025-12-31 | 15.56 | $15.60 | — |
| 2025-12-30 | 15.51 | $15.60 | — |
| 2025-12-29 | 15.45 | $15.60 | — |
| 2025-12-26 | 15.37 | $15.60 | — |
| 2025-12-24 | 15.27 | $15.60 | — |
| 2025-12-23 | 15.16 | $15.60 | — |
| 2025-12-22 | 15.04 | $15.60 | — |
| 2025-12-19 | 14.89 | $15.60 | — |
| 2025-12-18 | 14.73 | $15.60 | — |
| 2025-12-17 | 14.56 | $15.60 | — |
| 2025-12-16 | 14.36 | $15.60 | — |
| 2025-12-15 | 14.15 | $15.60 | — |
| 2025-12-12 | 13.93 | $15.60 | — |
| 2025-12-11 | 13.69 | $15.60 | — |
| 2025-12-10 | 13.44 | $15.60 | — |
| 2025-12-09 | 13.17 | $15.60 | 133915 |
| 2025-12-08 | 12.88 | $15.60 | 722800 |
| 2025-12-05 | 12.58 | $15.63 | 7500 |
| 2025-12-04 | 12.27 | $12.90 | 4769 |
| 2025-12-03 | 12.21 | $11.73 | 3424 |
| 2025-12-02 | 12.26 | $12.40 | 5144 |
| 2025-12-01 | 12.26 | $12.25 | 1700 |
| 2025-11-28 | 12.26 | $12.06 | 5100 |
| 2025-11-26 | 12.29 | $12.38 | 2505 |
| 2025-11-25 | 12.29 | $12.39 | 303 |
| 2025-11-24 | 12.28 | $12.10 | 2322 |
| 2025-11-21 | 12.31 | $12.05 | 10 |
| 2025-11-20 | 12.34 | $12.05 | 1 |
| 2025-11-19 | 12.37 | $12.05 | 1 |
| 2025-11-18 | 12.40 | $12.05 | 340 |
| 2025-11-17 | 12.43 | $12.45 | 1 |
| 2025-11-14 | 12.43 | $12.45 | 1 |
| 2025-11-13 | 12.42 | $12.45 | 1 |
| 2025-11-12 | 12.41 | $12.45 | 1 |
| 2025-11-11 | 12.40 | $12.45 | 1 |
| 2025-11-10 | 12.39 | $12.45 | 52 |
| 2025-11-07 | 12.38 | $12.45 | 8 |
| 2025-11-06 | 12.37 | $12.45 | 1 |
| 2025-11-05 | 12.36 | $12.45 | 2 |
| 2025-11-04 | 12.35 | $12.45 | 1 |
| 2025-11-03 | 12.34 | $12.45 | 2 |
| 2025-10-31 | 12.32 | $12.45 | 3 |
| 2025-10-30 | 12.30 | $12.45 | 1 |
| 2025-10-29 | 12.28 | $12.45 | 703 |
| 2025-10-28 | 12.26 | $12.34 | 224 |
| 2025-10-27 | 12.25 | $12.11 | 328 |
| 2025-10-24 | 12.27 | $12.29 | 1 |
| 2025-10-23 | 12.26 | $12.29 | 2 |
| 2025-10-22 | 12.26 | $12.29 | 328 |
| 2025-10-21 | 12.25 | $12.29 | 328 |
| 2025-10-20 | 12.24 | $12.29 | 2 |
| 2025-10-17 | 12.23 | $12.29 | 1 |
| 2025-10-16 | 12.23 | $12.29 | 63 |
| 2025-10-15 | 12.22 | $12.29 | 2 |
| 2025-10-14 | 12.21 | $12.29 | 1 |
| 2025-10-13 | 12.20 | $12.29 | 1 |
| 2025-10-10 | 12.19 | $12.29 | 900 |
| 2025-10-09 | 12.17 | $12.21 | 1 |
| 2025-10-08 | 12.16 | $12.21 | 16404 |
| 2025-10-07 | 12.15 | $12.21 | 16404 |
| 2025-10-06 | 12.14 | $12.21 | 9111 |
| 2025-10-03 | 12.12 | $11.95 | 4200 |
| 2025-10-02 | 12.13 | $12.00 | 2900 |
| 2025-10-01 | 12.14 | $12.01 | 1000 |
| 2025-09-30 | 12.14 | $12.99 | 7100 |
| 2025-09-29 | 12.05 | $12.00 | 2 |
| 2025-09-26 | 12.05 | $12.00 | 3023 |
| 2025-09-25 | 12.04 | $12.14 | 2800 |
| 2025-09-24 | 12.03 | $12.12 | 3700 |
| 2025-09-23 | 12.01 | $12.29 | 1300 |
| 2025-09-22 | 11.97 | $12.30 | 2900 |
| 2025-09-19 | 11.93 | $12.35 | 26900 |
| 2025-09-18 | 11.88 | $12.00 | 233 |
| 2025-09-17 | 11.87 | $11.88 | 576 |
| 2025-09-16 | 11.86 | $11.88 | 576 |
| 2025-09-15 | 11.86 | $11.88 | 600 |
| 2025-09-12 | 11.86 | $11.93 | 47 |
| 2025-09-11 | 11.85 | $11.93 | 113 |
| 2025-09-10 | 11.84 | $11.93 | 13800 |
| 2025-09-09 | 11.83 | $11.87 | 1 |
| 2025-09-08 | 11.83 | $11.87 | 271 |
| 2025-09-05 | 11.83 | $11.87 | 1 |
| 2025-09-04 | 11.83 | $11.87 | 9300 |
| 2025-09-03 | 11.83 | $11.87 | 715 |
| 2025-09-02 | 11.83 | $11.93 | 1000 |
| 2025-08-29 | 11.83 | $11.73 | — |
| 2025-08-28 | 11.84 | $11.73 | 172 |
| 2025-08-27 | 11.86 | $11.73 | — |
| 2025-08-26 | 11.88 | $11.73 | — |
| 2025-08-25 | 11.90 | $11.73 | 5 |
| 2025-08-22 | 11.92 | $11.73 | 600 |
| 2025-08-21 | 11.94 | $11.90 | 70328 |
| 2025-08-20 | 11.94 | $11.84 | — |
| 2025-08-19 | 11.95 | $11.84 | 220 |
| 2025-08-18 | 11.96 | $11.95 | 1549 |
| 2025-08-15 | 11.96 | $11.93 | 1 |
| 2025-08-14 | 11.96 | $11.93 | 1600 |
| 2025-08-13 | 11.96 | $11.91 | 2084 |
| 2025-08-12 | 11.96 | $11.92 | 400 |
| 2025-08-11 | 11.97 | $11.96 | 1100 |
| 2025-08-08 | 11.97 | $12.10 | 136 |
| 2025-08-07 | 11.96 | $12.03 | 2534 |
| 2025-08-06 | 11.95 | $12.12 | 8200 |
| 2025-08-05 | 11.94 | $11.92 | 2216 |
| 2025-08-04 | 11.94 | $11.95 | 9043 |
| 2025-08-01 | 11.94 | $12.00 | 400 |
| 2025-07-31 | 11.93 | $12.10 | 1100 |
| 2025-07-30 | 11.92 | $12.20 | 5846 |
| 2025-07-29 | 11.89 | $11.71 | 1 |
| 2025-07-28 | 11.91 | $11.71 | 1 |
| 2025-07-25 | 11.93 | $11.71 | 1300 |
| 2025-07-24 | 11.95 | $11.80 | 20 |
| 2025-07-23 | 11.96 | $11.80 | — |
| 2025-07-22 | 11.97 | $11.80 | 5800 |
| 2025-07-21 | 11.98 | $12.00 | 2 |
| 2025-07-18 | 11.97 | $12.00 | 1 |
| 2025-07-17 | 11.96 | $12.00 | 821 |
| 2025-07-16 | 11.95 | $12.27 | 22 |
| 2025-07-15 | 11.91 | $12.27 | — |
| 2025-07-14 | 11.87 | $12.27 | 415 |
| 2025-07-11 | 11.82 | $11.85 | 2 |
| 2025-07-10 | 11.82 | $11.85 | 25004 |
| 2025-07-09 | 11.81 | $11.84 | 4 |
| 2025-07-08 | 11.81 | $11.84 | 6 |
| 2025-07-07 | 11.80 | $11.84 | 10 |
| 2025-07-03 | 11.79 | $11.84 | 10 |
| 2025-07-02 | 11.78 | $11.84 | 101 |
| 2025-07-01 | 11.77 | $11.84 | 101 |
| 2025-06-30 | 11.77 | $11.80 | 8 |
| 2025-06-27 | 11.76 | $11.80 | 5 |
| 2025-06-26 | 11.75 | $11.80 | — |
| 2025-06-25 | 11.75 | $11.80 | 13 |
| 2025-06-24 | 11.74 | $11.80 | 100 |
| 2025-06-23 | 11.73 | $11.81 | 3504 |
| 2025-06-20 | 11.72 | $11.80 | 200 |
| 2025-06-18 | 11.72 | $11.79 | 300 |
| 2025-06-17 | 11.71 | $11.71 | 18 |
| 2025-06-16 | 11.72 | $11.71 | — |
| 2025-06-13 | 11.72 | $11.71 | — |
| 2025-06-12 | 11.72 | $11.71 | 30 |
| 2025-06-11 | 11.72 | $11.71 | 225 |
| 2025-06-10 | 11.72 | $11.70 | — |
| 2025-06-09 | 11.73 | $11.70 | — |
| 2025-06-06 | 11.73 | $11.70 | 3 |
| 2025-06-05 | 11.73 | $11.70 | 6 |
| 2025-06-04 | 11.73 | $11.70 | — |
| 2025-06-03 | 11.74 | $11.70 | 4 |
| 2025-06-02 | 11.74 | $11.70 | — |
| 2025-05-30 | 11.74 | $11.70 | 5 |
| 2025-05-29 | 11.74 | $11.70 | — |
| 2025-05-28 | 11.74 | $11.70 | 1328 |
| 2025-05-27 | 11.74 | $11.82 | 5 |
| 2025-05-23 | 11.73 | $11.82 | 5 |
| 2025-05-22 | 11.72 | $11.82 | 5 |
| 2025-05-21 | 11.71 | $11.82 | — |
| 2025-05-20 | 11.69 | $11.82 | 122 |
| 2025-05-19 | 11.67 | $11.70 | 202 |
| 2025-05-16 | 11.67 | $11.70 | — |
| 2025-05-15 | 11.66 | $11.70 | — |
| 2025-05-14 | 11.66 | $11.70 | — |
| 2025-05-13 | 11.65 | $11.70 | — |
| 2025-05-12 | 11.65 | $11.70 | — |
| 2025-05-09 | 11.64 | $11.70 | — |
| 2025-05-08 | 11.63 | $11.70 | — |
| 2025-05-07 | 11.62 | $11.70 | 26000 |
| 2025-05-06 | 11.62 | $11.62 | — |
| 2025-05-05 | 11.62 | $11.62 | — |
| 2025-05-02 | 11.62 | $11.62 | — |
| 2025-05-01 | 11.61 | $11.62 | 2 |
| 2025-04-30 | 11.61 | $11.62 | — |
| 2025-04-29 | 11.61 | $11.62 | 10 |
| 2025-04-28 | 11.61 | $11.62 | 3 |
| 2025-04-25 | 11.61 | $11.62 | 4100 |
| 2025-04-24 | 11.61 | $11.61 | — |
| 2025-04-23 | 11.61 | $11.61 | — |
| 2025-04-22 | 11.61 | $11.61 | — |
| 2025-04-21 | 11.61 | $11.61 | — |
| 2025-04-17 | 11.61 | $11.61 | — |
| 2025-04-16 | 11.61 | $11.61 | — |
| 2025-04-15 | 11.61 | $11.61 | — |
| 2025-04-14 | 11.61 | $11.61 | — |
| 2025-04-11 | 11.61 | $11.61 | — |
| 2025-04-10 | 11.61 | $11.61 | — |
| 2025-04-09 | 11.61 | $11.61 | — |
| 2025-04-08 | 11.61 | $11.61 | — |
| 2025-04-07 | 11.61 | $11.61 | — |
| 2025-04-04 | 11.61 | $11.61 | — |
| 2025-04-03 | 11.61 | $11.61 | — |
| 2025-04-02 | 11.61 | $11.61 | — |
| 2025-04-01 | 11.61 | $11.61 | 2 |
| 2025-03-31 | 11.61 | $11.61 | 4 |
| 2025-03-28 | 11.61 | $11.61 | — |
| 2025-03-27 | 11.61 | $11.61 | 5 |
| 2025-03-26 | 11.61 | $11.61 | — |
| 2025-03-25 | 11.61 | $11.61 | 1935 |
| 2025-03-24 | 11.61 | $11.61 | 310 |
| 2025-03-21 | 11.61 | $11.60 | — |
| 2025-03-20 | 11.61 | $11.60 | — |
| 2025-03-19 | 11.61 | $11.60 | — |
| 2025-03-18 | 11.61 | $11.60 | — |
| 2025-03-17 | 11.60 | $11.60 | — |
| 2025-03-14 | 11.60 | $11.60 | 1038 |
| 2025-03-13 | 11.60 | $11.61 | 336 |
| 2025-03-12 | 11.60 | $11.65 | 1300 |
| 2025-03-11 | 11.59 | $11.60 | — |
| 2025-03-10 | 11.59 | $11.60 | 2914 |
| 2025-03-07 | 11.58 | $11.65 | 8000 |
| 2025-03-06 | 11.57 | $11.61 | — |
| 2025-03-05 | 11.57 | $11.61 | — |
| 2025-03-04 | 11.56 | $11.61 | 120 |
| 2025-03-03 | 11.55 | $11.60 | 16000 |
| 2025-02-28 | 11.55 | $11.62 | 23300 |
| 2025-02-27 | 11.54 | $11.58 | 6816 |
| 2025-02-26 | 11.54 | $11.56 | — |
| 2025-02-25 | 11.53 | $11.56 | — |
| 2025-02-24 | 11.53 | $11.56 | — |
| 2025-02-21 | 11.53 | $11.56 | — |
| 2025-02-20 | 11.52 | $11.56 | — |
| 2025-02-19 | 11.52 | $11.56 | 2019 |
| 2025-02-18 | 11.51 | $11.48 | — |
| 2025-02-14 | 11.51 | $11.48 | — |
| 2025-02-13 | 11.51 | $11.48 | 301 |
| 2025-02-12 | 11.50 | $11.47 | 3307 |
| 2025-02-11 | 11.50 | $11.55 | 102 |
| 2025-02-10 | 11.49 | $11.55 | 3900 |
| 2025-02-07 | 11.48 | $11.54 | — |
| 2025-02-06 | 11.47 | $11.54 | — |
| 2025-02-05 | 11.46 | $11.54 | — |
| 2025-02-04 | 11.44 | $11.54 | — |
| 2025-02-03 | 11.43 | $11.54 | — |
| 2025-01-31 | 11.41 | $11.54 | — |
| 2025-01-30 | 11.40 | $11.54 | — |
| 2025-01-29 | 11.38 | $11.54 | — |
| 2025-01-28 | 11.36 | $11.54 | 505 |
| 2025-01-27 | 11.34 | $11.42 | 20946 |
| 2025-01-24 | 11.33 | $11.34 | 122 |
| 2025-01-23 | 11.33 | $11.40 | 2500 |
| 2025-01-22 | 11.33 | $11.32 | — |
| 2025-01-21 | 11.33 | $11.32 | — |
| 2025-01-17 | 11.33 | $11.32 | — |
| 2025-01-16 | 11.33 | $11.32 | 12 |
| 2025-01-15 | 11.33 | $11.32 | — |
| 2025-01-14 | 11.34 | $11.32 | — |
| 2025-01-13 | 11.34 | $11.32 | — |
| 2025-01-10 | 11.34 | $11.32 | — |
| 2025-01-08 | 11.34 | $11.32 | — |
| 2025-01-07 | 11.34 | $11.32 | 301 |
| 2025-01-06 | 11.35 | $11.34 | — |
| 2025-01-03 | 11.35 | $11.34 | — |
| 2025-01-02 | 11.35 | $11.34 | 601 |
| 2024-12-31 | 11.35 | $11.35 | — |
| 2024-12-30 | 11.35 | $11.35 | — |
| 2024-12-27 | 11.35 | $11.35 | 28300 |
| 2024-12-26 | 11.35 | $11.35 | — |
| 2024-12-24 | 11.35 | $11.35 | — |
| 2024-12-23 | 11.35 | $11.35 | — |
| 2024-12-20 | 11.35 | $11.35 | — |
| 2024-12-19 | 11.34 | $11.35 | — |
| 2024-12-18 | 11.34 | $11.35 | — |
| 2024-12-17 | 11.34 | $11.35 | 1102 |
| 2024-12-16 | 11.34 | $11.34 | — |
| 2024-12-13 | 11.34 | $11.34 | — |
| 2024-12-12 | 11.33 | $11.34 | 304 |
| 2024-12-11 | 11.33 | $11.38 | — |
| 2024-12-10 | 11.33 | $11.38 | 141744 |
| 2024-12-09 | 11.32 | $11.36 | 71710 |
| 2024-12-06 | 11.32 | $11.36 | 400 |
| 2024-12-05 | 11.31 | $11.31 | — |
| 2024-12-04 | 11.31 | $11.31 | — |
| 2024-12-03 | 11.31 | $11.31 | 302424 |
| 2024-12-02 | 11.31 | $11.35 | 1648 |
| 2024-11-29 | 11.30 | $11.31 | — |
| 2024-11-27 | 11.30 | $11.31 | — |
| 2024-11-26 | 11.30 | $11.31 | 136 |
| 2024-11-25 | 11.30 | $11.31 | — |
| 2024-11-22 | 11.30 | $11.31 | 401 |
| 2024-11-21 | 11.30 | $11.31 | 200 |
| 2024-11-20 | 11.29 | $11.30 | 95114 |
| 2024-11-19 | 11.29 | $11.30 | 5400 |
| 2024-11-18 | 11.29 | $11.30 | 305 |
| 2024-11-15 | 11.29 | $11.29 | — |
| 2024-11-14 | 11.29 | $11.29 | — |
| 2024-11-13 | 11.29 | $11.29 | — |
| 2024-11-12 | 11.29 | $11.29 | 250032 |
| 2024-11-11 | 11.28 | $11.31 | — |
| 2024-11-08 | 11.28 | $11.31 | — |
| 2024-11-07 | 11.28 | $11.31 | 400 |
| 2024-11-06 | 11.27 | $11.30 | 14701 |
| 2024-11-05 | 11.27 | $11.28 | — |
| 2024-11-04 | 11.26 | $11.28 | — |
| 2024-11-01 | 11.26 | $11.28 | 1900 |
| 2024-10-31 | 11.26 | $11.28 | — |
| 2024-10-30 | 11.26 | $11.28 | — |
| 2024-10-29 | 11.25 | $11.28 | — |
| 2024-10-28 | 11.25 | $11.28 | 4414 |
| 2024-10-25 | 11.24 | $11.30 | 902 |
| 2024-10-24 | 11.24 | $11.24 | — |
| 2024-10-23 | 11.24 | $11.24 | — |
| 2024-10-22 | 11.24 | $11.24 | — |
| 2024-10-21 | 11.23 | $11.24 | — |
| 2024-10-18 | 11.23 | $11.24 | — |
| 2024-10-17 | 11.23 | $11.24 | — |
| 2024-10-16 | 11.23 | $11.24 | 1226 |
| 2024-10-15 | 11.23 | $11.25 | 1600 |
| 2024-10-14 | 11.22 | $11.24 | — |
| 2024-10-11 | 11.22 | $11.24 | — |
| 2024-10-10 | 11.22 | $11.24 | — |
| 2024-10-09 | 11.21 | $11.24 | — |
| 2024-10-08 | 11.21 | $11.24 | 4200 |
| 2024-10-07 | 11.21 | $11.23 | 2604 |
| 2024-10-04 | 11.20 | $11.22 | 1102 |
| 2024-10-03 | 11.20 | $11.21 | — |
| 2024-10-02 | 11.20 | $11.21 | — |
| 2024-10-01 | 11.19 | $11.21 | 30004 |
| 2024-09-30 | 11.19 | $11.20 | — |
| 2024-09-27 | 11.19 | $11.20 | — |
| 2024-09-26 | 11.19 | $11.20 | — |
| 2024-09-25 | 11.19 | $11.20 | — |
| 2024-09-24 | 11.18 | $11.20 | — |
| 2024-09-23 | 11.18 | $11.20 | — |
| 2024-09-20 | 11.18 | $11.20 | — |
| 2024-09-19 | 11.17 | $11.20 | — |
| 2024-09-18 | 11.17 | $11.20 | — |
| 2024-09-17 | 11.17 | $11.20 | 5 |
| 2024-09-16 | 11.17 | $11.20 | 5000 |
| 2024-09-13 | 11.16 | $11.16 | — |
| 2024-09-12 | 11.16 | $11.16 | — |
| 2024-09-11 | 11.16 | $11.16 | — |
| 2024-09-10 | 11.16 | $11.16 | — |
| 2024-09-09 | 11.16 | $11.16 | — |
| 2024-09-06 | 11.16 | $11.16 | — |
| 2024-09-05 | 11.16 | $11.16 | — |
| 2024-09-04 | 11.16 | $11.16 | — |
| 2024-09-03 | 11.16 | $11.16 | — |
| 2024-08-30 | 11.16 | $11.16 | — |
| 2024-08-29 | 11.16 | $11.16 | — |
| 2024-08-28 | 11.16 | $11.16 | 200 |
| 2024-08-27 | 11.16 | $11.18 | — |
| 2024-08-26 | 11.16 | $11.18 | 245 |
| 2024-08-23 | 11.15 | $11.16 | 600 |
| 2024-08-22 | 11.15 | $11.16 | — |
| 2024-08-21 | 11.15 | $11.16 | — |
| 2024-08-20 | 11.15 | $11.16 | — |
| 2024-08-19 | 11.14 | $11.16 | 1900 |
| 2024-08-16 | 11.14 | $11.15 | — |
| 2024-08-15 | 11.14 | $11.15 | 100101 |
| 2024-08-14 | 11.14 | $11.15 | — |
| 2024-08-13 | 11.13 | $11.15 | — |
| 2024-08-12 | 11.13 | $11.15 | — |
| 2024-08-09 | 11.13 | $11.15 | — |
| 2024-08-08 | 11.12 | $11.15 | — |
| 2024-08-07 | 11.12 | $11.15 | 2911 |
| 2024-08-06 | 11.11 | $11.14 | 1005 |
| 2024-08-05 | 11.11 | $11.14 | 338 |
| 2024-08-02 | 11.10 | $11.13 | 9600 |
| 2024-08-01 | 11.10 | $11.12 | — |
| 2024-07-31 | 11.10 | $11.12 | 913 |
| 2024-07-30 | 11.09 | $11.12 | — |
| 2024-07-29 | 11.09 | $11.12 | 1239 |
| 2024-07-26 | 11.09 | $11.11 | — |
| 2024-07-25 | 11.08 | $11.11 | — |
| 2024-07-24 | 11.08 | $11.11 | 1402 |
| 2024-07-22 | 11.07 | $11.10 | 1815 |
| 2024-07-19 | 11.07 | $11.09 | 4618 |
| 2024-07-18 | 11.07 | $11.09 | 2301 |
| 2024-07-17 | 11.06 | $11.07 | 106725 |
| 2024-07-16 | 11.07 | $11.06 | 101 |
| 2024-07-15 | 11.07 | $11.08 | 146 |
| 2024-07-08 | 11.07 | $11.08 | 50623 |
| 2024-07-05 | 11.07 | $11.08 | 101 |
| 2024-06-25 | 11.07 | $11.07 | 1002 |
| 2024-06-24 | 11.07 | $11.07 | 1013 |
| 2024-06-21 | 11.07 | $11.07 | 2000 |
| 2024-06-17 | 11.08 | $11.06 | 1628 |
| 2024-06-14 | 11.08 | $11.05 | 100 |
| 2024-06-12 | 11.08 | $11.04 | 3313 |
| 2024-06-06 | 11.08 | $11.05 | 152350 |
| 2024-06-05 | 11.09 | $11.04 | 1510 |
| 2024-06-03 | 11.09 | $11.06 | 201 |
| 2024-05-29 | 11.09 | $11.06 | 51150 |
| 2024-05-28 | 11.09 | $11.04 | — |
| 2024-05-24 | 11.09 | $11.04 | 1255 |
| 2024-05-23 | 11.09 | $11.04 | — |
| 2024-05-22 | 11.09 | $11.04 | 186 |
| 2024-05-21 | 11.09 | $11.05 | 1766 |
| 2024-05-20 | 11.09 | $11.79 | 1137 |
| 2024-05-17 | 11.02 | $11.08 | 3048 |
| 2024-05-16 | 11.01 | $11.04 | 90435 |
| 2024-05-15 | 11.00 | $11.03 | 100 |
| 2024-05-13 | 11.00 | $11.02 | 100 |
| 2024-05-10 | 10.99 | $11.02 | 100 |
| 2024-05-09 | 10.99 | $11.02 | 153 |
| 2024-05-01 | 10.98 | $11.02 | 5132 |
| 2024-04-26 | 10.98 | $11.02 | 81338 |
| 2024-04-24 | 10.97 | $11.01 | 27570 |
| 2024-04-23 | 10.97 | $11.01 | 35100 |
| 2024-04-22 | 10.96 | $11.01 | 50000 |
| 2024-04-18 | 10.95 | $11.01 | 752 |
| 2024-04-16 | 10.94 | $10.97 | 3215 |
| 2024-04-12 | 10.94 | $10.97 | 50000 |
| 2024-04-11 | 10.93 | $10.96 | 725 |
| 2024-04-08 | 10.93 | $10.95 | 15287 |
| 2024-04-05 | 10.93 | $10.95 | 4365 |
| 2024-04-04 | 10.92 | $10.94 | 6622 |
| 2024-04-03 | 10.92 | $10.94 | 4266 |
| 2024-03-26 | 10.91 | $10.94 | 1623 |
| 2024-03-22 | 10.91 | $10.94 | 1623 |
| 2024-03-21 | 10.90 | $10.92 | 13267 |
| 2024-03-20 | 10.90 | $10.93 | 1037 |
| 2024-03-19 | 10.90 | $10.93 | 60408 |
| 2024-03-18 | 10.89 | $10.96 | 376638 |
| 2024-03-15 | 10.88 | $10.94 | 44473 |
| 2024-03-14 | 10.87 | $10.93 | 78482 |
| 2024-03-11 | 10.86 | $10.92 | 278 |
| 2024-03-06 | 10.86 | $10.90 | 37557 |
| 2024-03-04 | 10.85 | $10.86 | 50121 |
| 2024-03-01 | 10.85 | $10.86 | 224 |
| 2024-02-28 | 10.84 | $10.86 | 1100 |
| 2024-02-27 | 10.84 | $10.87 | 1612 |
| 2024-02-26 | 10.84 | $10.85 | 1159 |
| 2024-02-23 | 10.83 | $10.89 | — |
| 2024-02-22 | 10.82 | $10.89 | — |
| 2024-02-21 | 10.82 | $10.89 | 4185 |
| 2024-02-20 | 10.81 | $10.84 | 238 |
| 2024-02-16 | 10.80 | $10.83 | 7001 |
| 2024-02-15 | 10.80 | $10.81 | — |
| 2024-02-14 | 10.80 | $10.81 | — |
| 2024-02-13 | 10.80 | $10.81 | 309 |
| 2024-02-12 | 10.80 | $10.81 | 6675 |
| 2024-02-09 | 10.80 | $10.81 | — |
| 2024-02-08 | 10.79 | $10.81 | — |
| 2024-02-07 | 10.79 | $10.81 | 1100 |
| 2024-02-06 | 10.79 | $10.77 | — |
| 2024-02-05 | 10.79 | $10.77 | 235 |
| 2024-02-02 | 10.80 | $10.80 | 210 |
| 2024-02-01 | 10.79 | $10.80 | — |
| 2024-01-31 | 10.79 | $10.80 | 191 |
| 2024-01-30 | 10.79 | $10.81 | 2900 |
| 2024-01-29 | 10.79 | $10.80 | 31975 |
| 2024-01-26 | 10.79 | $10.79 | — |
| 2024-01-25 | 10.79 | $10.79 | — |
| 2024-01-24 | 10.78 | $10.79 | — |
| 2024-01-23 | 10.78 | $10.79 | — |
| 2024-01-22 | 10.78 | $10.79 | — |
| 2024-01-19 | 10.79 | $10.79 | 3551 |
| 2024-01-18 | 10.79 | $10.79 | — |
| 2024-01-17 | 10.79 | $10.79 | — |
| 2024-01-16 | 10.79 | $10.79 | 179 |
| 2024-01-12 | 10.80 | $10.79 | 700 |
| 2024-01-11 | 10.80 | $10.79 | — |
| 2024-01-10 | 10.80 | $10.79 | — |
| 2024-01-09 | 10.80 | $10.79 | 1093 |
| 2024-01-08 | 10.80 | $10.77 | 1178 |
| 2024-01-05 | 10.81 | $10.80 | 1100 |
| 2024-01-04 | 10.81 | $10.75 | 300 |
| 2024-01-03 | 10.81 | $10.75 | — |
| 2024-01-02 | 10.81 | $10.75 | 132 |
| 2023-12-29 | 10.82 | $10.73 | 800 |
| 2023-12-28 | 10.82 | $10.73 | 102 |
| 2023-12-27 | 10.83 | $10.72 | 102 |
| 2023-12-26 | 10.84 | $10.94 | — |
| 2023-12-22 | 10.82 | $10.94 | — |
| 2023-12-21 | 10.81 | $10.94 | — |
| 2023-12-20 | 10.79 | $10.94 | — |
| 2023-12-19 | 10.77 | $10.94 | — |
| 2023-12-18 | 10.75 | $10.94 | 2231 |
| 2023-12-15 | 10.73 | $10.73 | 708 |
| 2023-12-14 | 10.73 | $10.73 | 14625 |
| 2023-12-13 | 10.73 | $10.75 | — |
| 2023-12-12 | 10.73 | $10.75 | — |
| 2023-12-11 | 10.73 | $10.75 | — |
| 2023-12-08 | 10.72 | $10.75 | 7810 |
| 2023-12-07 | 10.72 | $10.71 | 7870 |
| 2023-12-06 | 10.72 | $10.70 | 615 |
| 2023-12-05 | 10.72 | $10.74 | 908 |
| 2023-12-04 | 10.72 | $10.74 | 2200 |
| 2023-12-01 | 10.72 | $10.73 | 831 |
| 2023-11-30 | 10.71 | $10.72 | 100 |
| 2023-11-29 | 10.71 | $10.72 | 150386 |
| 2023-11-28 | 10.71 | $10.74 | 256917 |
| 2023-11-27 | 10.71 | $10.71 | 700 |
| 2023-11-24 | 10.71 | $10.71 | — |
| 2023-11-22 | 10.71 | $10.71 | — |
| 2023-11-21 | 10.70 | $10.71 | 100000 |
| 2023-11-20 | 10.70 | $10.71 | — |
| 2023-11-17 | 10.70 | $10.71 | — |
| 2023-11-16 | 10.70 | $10.71 | — |
| 2023-11-15 | 10.70 | $10.71 | 1027 |
| 2023-11-14 | 10.70 | $10.71 | — |
| 2023-11-13 | 10.69 | $10.71 | 400 |
| 2023-11-10 | 10.69 | $10.70 | — |
| 2023-11-09 | 10.69 | $10.70 | — |
| 2023-11-08 | 10.69 | $10.70 | — |
| 2023-11-07 | 10.69 | $10.70 | 78501 |
| 2023-11-06 | 10.69 | $10.70 | 27550 |
| 2023-11-03 | 10.68 | $10.69 | — |
| 2023-11-02 | 10.68 | $10.69 | 516 |
| 2023-11-01 | 10.68 | $10.69 | 1001 |
| 2023-10-31 | 10.68 | $10.69 | — |
| 2023-10-30 | 10.67 | $10.69 | 557 |
| 2023-10-27 | 10.67 | $10.69 | — |
| 2023-10-26 | 10.66 | $10.69 | 57398 |
| 2023-10-25 | 10.66 | $10.68 | 1200 |
| 2023-10-24 | 10.65 | $10.69 | — |
| 2023-10-23 | 10.65 | $10.69 | 443806 |
| 2023-10-20 | 10.64 | $10.67 | 353724 |
| 2023-10-19 | 10.63 | $10.65 | — |
| 2023-10-18 | 10.63 | $10.65 | 106 |
| 2023-10-17 | 10.62 | $10.69 | — |
| 2023-10-16 | 10.61 | $10.69 | — |
| 2023-10-13 | 10.60 | $10.69 | 507 |
| 2023-10-12 | 10.59 | $10.64 | — |
| 2023-10-11 | 10.58 | $10.64 | — |
| 2023-10-10 | 10.57 | $10.64 | 119990 |
| 2023-10-09 | 10.56 | $10.61 | — |
| 2023-10-06 | 10.55 | $10.61 | — |
| 2023-10-05 | 10.54 | $10.61 | — |
| 2023-10-04 | 10.54 | $10.61 | 5101 |
| 2023-10-03 | 10.53 | $10.56 | 2600 |
| 2023-10-02 | 10.52 | $10.55 | — |
| 2023-09-29 | 10.52 | $10.55 | — |
| 2023-09-28 | 10.52 | $10.55 | — |
| 2023-09-27 | 10.51 | $10.55 | — |
| 2023-09-26 | 10.51 | $10.55 | 3446 |
| 2023-09-25 | 10.51 | $10.50 | — |
| 2023-09-22 | 10.51 | $10.50 | — |
| 2023-09-21 | 10.51 | $10.50 | — |
| 2023-09-20 | 10.51 | $10.50 | 100 |
| 2023-09-19 | 10.51 | $10.50 | 502 |
| 2023-09-18 | 10.51 | $10.55 | 7506 |
| 2023-09-15 | 10.51 | $10.50 | 38543 |
| 2023-09-14 | 10.51 | $10.50 | — |
| 2023-09-13 | 10.51 | $10.50 | — |
| 2023-09-12 | 10.51 | $10.50 | 26818 |
| 2023-09-11 | 10.51 | $10.46 | — |
| 2023-09-08 | 10.52 | $10.46 | — |
| 2023-09-07 | 10.52 | $10.46 | 7856 |
| 2023-09-06 | 10.52 | $10.55 | 600 |
| 2023-09-05 | 10.52 | $10.55 | 16793 |
| 2023-09-01 | 10.51 | $10.55 | — |
| 2023-08-31 | 10.51 | $10.55 | — |
| 2023-08-30 | 10.50 | $10.55 | 6604 |
| 2023-08-29 | 10.49 | $10.54 | 100 |
| 2023-08-28 | 10.49 | $10.54 | — |
| 2023-08-25 | 10.48 | $10.54 | — |
| 2023-08-24 | 10.47 | $10.54 | 5771 |
| 2023-08-23 | 10.46 | $10.54 | 5738 |
| 2023-08-22 | 10.46 | $10.54 | 9269 |
| 2023-08-21 | 10.45 | $10.45 | 572 |
| 2023-08-18 | 10.45 | $10.45 | — |
| 2023-08-17 | 10.45 | $10.45 | 300 |
| 2023-08-16 | 10.44 | $10.45 | 400 |
| 2023-08-15 | 10.44 | $10.45 | 100 |
| 2023-08-14 | 10.44 | $10.45 | 150 |
| 2023-08-11 | 10.44 | $10.44 | — |
| 2023-08-10 | 10.44 | $10.44 | — |
| 2023-08-09 | 10.44 | $10.44 | — |
| 2023-08-08 | 10.44 | $10.44 | 419 |
| 2023-08-07 | 10.44 | $10.44 | — |
| 2023-08-04 | 10.44 | $10.44 | 1166 |
| 2023-08-03 | 10.44 | $10.50 | 307 |
| 2023-08-02 | 10.44 | $10.45 | 100 |
| 2023-08-01 | 10.43 | $10.45 | 57502 |
| 2023-07-31 | 10.43 | $10.42 | — |
| 2023-07-28 | 10.43 | $10.42 | 101 |
| 2023-07-27 | 10.43 | $10.43 | — |
| 2023-07-26 | 10.43 | $10.43 | — |
| 2023-07-25 | 10.43 | $10.43 | — |
| 2023-07-24 | 10.43 | $10.43 | — |
| 2023-07-21 | 10.43 | $10.43 | — |
| 2023-05-23 | 10.43 | $10.42 | — |
| 2023-05-22 | 10.43 | $10.42 | — |
| 2023-05-19 | 10.42 | $10.42 | 4013 |
| 2023-05-18 | 10.42 | $10.42 | 344 |
| 2023-05-17 | 10.42 | $10.44 | 6426 |
| 2023-05-16 | 10.41 | $10.50 | — |
| 2023-05-15 | 10.40 | $10.50 | 7552 |
| 2023-05-12 | 10.38 | $10.44 | 2955 |
| 2023-05-11 | 10.37 | $10.50 | 885 |
| 2023-05-10 | 10.35 | $10.41 | — |
| 2023-05-09 | 10.34 | $10.41 | 6702 |
| 2023-05-08 | 10.33 | $10.38 | 15906 |
| 2023-05-05 | 10.32 | $10.36 | — |
| 2023-05-04 | 10.31 | $10.36 | 389 |
| 2023-05-03 | 10.31 | $10.40 | 260 |
| 2023-05-02 | 10.29 | $10.40 | 10629 |
| 2023-05-01 | 10.28 | $10.43 | 5801 |
| 2023-04-28 | 10.26 | $10.32 | 1228 |
| 2023-04-27 | 10.25 | $10.36 | 11102 |
| 2023-04-26 | 10.24 | $10.31 | 17301 |
| 2023-04-25 | 10.23 | $10.25 | — |
| 2023-04-24 | 10.23 | $10.25 | 4501 |
| 2023-04-21 | 10.23 | $10.25 | — |
| 2023-04-20 | 10.22 | $10.25 | — |
| 2023-04-19 | 10.22 | $10.25 | 80754 |
| 2023-04-18 | 10.22 | $10.23 | — |
| 2023-04-17 | 10.22 | $10.23 | — |
| 2023-04-14 | 10.22 | $10.23 | 907 |
| 2023-04-13 | 10.21 | $10.23 | — |
| 2023-04-12 | 10.21 | $10.23 | 5366 |
| 2023-04-11 | 10.21 | $10.23 | 19126 |
| 2023-04-10 | 10.21 | $10.17 | — |
| 2023-04-06 | 10.21 | $10.17 | 1154 |
| 2023-04-05 | 10.22 | $10.23 | 10402 |
| 2023-04-04 | 10.21 | $10.23 | 39501 |
| 2023-04-03 | 10.21 | $10.23 | 1018 |
| 2023-03-31 | 10.21 | $10.22 | 507 |
| 2023-03-30 | 10.21 | $10.22 | 3853 |
| 2023-03-29 | 10.21 | $10.20 | 100 |
| 2023-03-28 | 10.21 | $10.21 | 2400 |
| 2023-03-27 | 10.20 | $10.21 | 11156 |
| 2023-03-24 | 10.20 | $10.21 | — |
| 2023-03-23 | 10.20 | $10.21 | 75866 |
| 2023-03-22 | 10.20 | $10.21 | 277 |
| 2023-03-21 | 10.19 | $10.21 | 6463 |
| 2023-03-20 | 10.19 | $10.21 | — |
| 2023-03-17 | 10.19 | $10.21 | — |
| 2023-03-16 | 10.18 | $10.21 | 3110 |
| 2023-03-15 | 10.18 | $10.21 | 655212 |
| 2023-03-14 | 10.18 | $10.21 | — |
| 2023-03-13 | 10.17 | $10.21 | 3609 |
| 2023-03-10 | 10.17 | $10.20 | 9542 |
| 2023-03-09 | 10.16 | $10.20 | 100 |
| 2023-03-08 | 10.16 | $10.20 | 33635 |
| 2023-03-07 | 10.15 | $10.15 | 3148 |
| 2023-03-06 | 10.15 | $10.17 | 12532 |
| 2023-03-03 | 10.15 | $10.15 | 7523 |
| 2023-03-02 | 10.15 | $10.16 | — |
| 2023-03-01 | 10.15 | $10.16 | 239832 |
| 2023-02-28 | 10.15 | $10.17 | 4790 |
| 2023-02-27 | 10.14 | $10.15 | 711 |
| 2023-02-24 | 10.14 | $10.16 | — |
| 2023-02-23 | 10.14 | $10.16 | 239864 |
| 2023-02-22 | 10.14 | $10.14 | — |
| 2023-02-21 | 10.14 | $10.14 | 28533 |
| 2023-02-17 | 10.14 | $10.13 | 300 |
| 2023-02-16 | 10.14 | $10.14 | 25300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.86
2026-01-23
Close Price
$15.60
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.15
Average
11.41
Maximum
16.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-01-23 | 15.86 | $15.60 | — |
| 2026-01-22 | 15.88 | $15.60 | — |
| 2026-01-21 | 15.89 | $15.60 | — |
| 2026-01-20 | 15.91 | $15.60 | — |
| 2026-01-16 | 15.92 | $15.60 | — |
| 2026-01-15 | 15.93 | $15.60 | — |
| 2026-01-14 | 15.95 | $15.60 | — |
| 2026-01-13 | 15.96 | $15.60 | — |
| 2026-01-12 | 15.97 | $15.60 | — |
| 2026-01-09 | 15.99 | $15.60 | — |
| 2026-01-08 | 15.99 | $15.60 | — |
| 2026-01-07 | 16.00 | $15.60 | — |
| 2026-01-06 | 16.01 | $15.60 | 133915 |
| 2026-01-05 | 16.01 | $15.60 | — |
| 2026-01-02 | 16.00 | $15.60 | — |
| 2025-12-31 | 15.99 | $15.60 | — |
| 2025-12-30 | 15.97 | $15.60 | — |
| 2025-12-29 | 15.95 | $15.60 | — |
| 2025-12-26 | 15.92 | $15.60 | — |
| 2025-12-24 | 15.87 | $15.60 | — |
| 2025-12-23 | 15.82 | $15.60 | — |
| 2025-12-22 | 15.74 | $15.60 | — |
| 2025-12-19 | 15.65 | $15.60 | — |
| 2025-12-18 | 15.54 | $15.60 | — |
| 2025-12-17 | 15.41 | $15.60 | — |
| 2025-12-16 | 15.25 | $15.60 | — |
| 2025-12-15 | 15.06 | $15.60 | — |
| 2025-12-12 | 14.83 | $15.60 | — |
| 2025-12-11 | 14.55 | $15.60 | — |
| 2025-12-10 | 14.23 | $15.60 | — |
| 2025-12-09 | 13.85 | $15.60 | 133915 |
| 2025-12-08 | 13.41 | $15.60 | 722800 |
| 2025-12-05 | 12.90 | $15.63 | 7500 |
| 2025-12-04 | 12.29 | $12.90 | 4769 |
| 2025-12-03 | 12.16 | $11.73 | 3424 |
| 2025-12-02 | 12.26 | $12.40 | 5144 |
| 2025-12-01 | 12.23 | $12.25 | 1700 |
| 2025-11-28 | 12.23 | $12.06 | 5100 |
| 2025-11-26 | 12.27 | $12.38 | 2505 |
| 2025-11-25 | 12.25 | $12.39 | 303 |
| 2025-11-24 | 12.22 | $12.10 | 2322 |
| 2025-11-21 | 12.25 | $12.05 | 10 |
| 2025-11-20 | 12.30 | $12.05 | 1 |
| 2025-11-19 | 12.35 | $12.05 | 1 |
| 2025-11-18 | 12.41 | $12.05 | 340 |
| 2025-11-17 | 12.49 | $12.45 | 1 |
| 2025-11-14 | 12.48 | $12.45 | 1 |
| 2025-11-13 | 12.48 | $12.45 | 1 |
| 2025-11-12 | 12.48 | $12.45 | 1 |
| 2025-11-11 | 12.47 | $12.45 | 1 |
| 2025-11-10 | 12.47 | $12.45 | 52 |
| 2025-11-07 | 12.46 | $12.45 | 8 |
| 2025-11-06 | 12.45 | $12.45 | 1 |
| 2025-11-05 | 12.44 | $12.45 | 2 |
| 2025-11-04 | 12.43 | $12.45 | 1 |
| 2025-11-03 | 12.41 | $12.45 | 2 |
| 2025-10-31 | 12.39 | $12.45 | 3 |
| 2025-10-30 | 12.37 | $12.45 | 1 |
| 2025-10-29 | 12.34 | $12.45 | 703 |
| 2025-10-28 | 12.31 | $12.34 | 224 |
| 2025-10-27 | 12.29 | $12.11 | 328 |
| 2025-10-24 | 12.32 | $12.29 | 1 |
| 2025-10-23 | 12.32 | $12.29 | 2 |
| 2025-10-22 | 12.32 | $12.29 | 328 |
| 2025-10-21 | 12.31 | $12.29 | 328 |
| 2025-10-20 | 12.31 | $12.29 | 2 |
| 2025-10-17 | 12.30 | $12.29 | 1 |
| 2025-10-16 | 12.29 | $12.29 | 63 |
| 2025-10-15 | 12.28 | $12.29 | 2 |
| 2025-10-14 | 12.27 | $12.29 | 1 |
| 2025-10-13 | 12.25 | $12.29 | 1 |
| 2025-10-10 | 12.24 | $12.29 | 900 |
| 2025-10-09 | 12.21 | $12.21 | 1 |
| 2025-10-08 | 12.21 | $12.21 | 16404 |
| 2025-10-07 | 12.19 | $12.21 | 16404 |
| 2025-10-06 | 12.18 | $12.21 | 9111 |
| 2025-10-03 | 12.17 | $11.95 | 4200 |
| 2025-10-02 | 12.20 | $12.00 | 2900 |
| 2025-10-01 | 12.23 | $12.01 | 1000 |
| 2025-09-30 | 12.27 | $12.99 | 7100 |
| 2025-09-29 | 12.10 | $12.00 | 2 |
| 2025-09-26 | 12.11 | $12.00 | 3023 |
| 2025-09-25 | 12.12 | $12.14 | 2800 |
| 2025-09-24 | 12.11 | $12.12 | 3700 |
| 2025-09-23 | 12.10 | $12.29 | 1300 |
| 2025-09-22 | 12.04 | $12.30 | 2900 |
| 2025-09-19 | 11.98 | $12.35 | 26900 |
| 2025-09-18 | 11.90 | $12.00 | 233 |
| 2025-09-17 | 11.88 | $11.88 | 576 |
| 2025-09-16 | 11.88 | $11.88 | 576 |
| 2025-09-15 | 11.88 | $11.88 | 600 |
| 2025-09-12 | 11.87 | $11.93 | 47 |
| 2025-09-11 | 11.86 | $11.93 | 113 |
| 2025-09-10 | 11.85 | $11.93 | 13800 |
| 2025-09-09 | 11.83 | $11.87 | 1 |
| 2025-09-08 | 11.83 | $11.87 | 271 |
| 2025-09-05 | 11.82 | $11.87 | 1 |
| 2025-09-04 | 11.82 | $11.87 | 9300 |
| 2025-09-03 | 11.81 | $11.87 | 715 |
| 2025-09-02 | 11.80 | $11.93 | 1000 |
| 2025-08-29 | 11.78 | $11.73 | — |
| 2025-08-28 | 11.79 | $11.73 | 172 |
| 2025-08-27 | 11.81 | $11.73 | — |
| 2025-08-26 | 11.84 | $11.73 | — |
| 2025-08-25 | 11.86 | $11.73 | 5 |
| 2025-08-22 | 11.89 | $11.73 | 600 |
| 2025-08-21 | 11.93 | $11.90 | 70328 |
| 2025-08-20 | 11.93 | $11.84 | — |
| 2025-08-19 | 11.95 | $11.84 | 220 |
| 2025-08-18 | 11.98 | $11.95 | 1549 |
| 2025-08-15 | 11.98 | $11.93 | 1 |
| 2025-08-14 | 11.99 | $11.93 | 1600 |
| 2025-08-13 | 11.99 | $11.91 | 2084 |
| 2025-08-12 | 12.01 | $11.92 | 400 |
| 2025-08-11 | 12.02 | $11.96 | 1100 |
| 2025-08-08 | 12.03 | $12.10 | 136 |
| 2025-08-07 | 12.00 | $12.03 | 2534 |
| 2025-08-06 | 11.99 | $12.12 | 8200 |
| 2025-08-05 | 11.96 | $11.92 | 2216 |
| 2025-08-04 | 11.97 | $11.95 | 9043 |
| 2025-08-01 | 11.96 | $12.00 | 400 |
| 2025-07-31 | 11.95 | $12.10 | 1100 |
| 2025-07-30 | 11.92 | $12.20 | 5846 |
| 2025-07-29 | 11.85 | $11.71 | 1 |
| 2025-07-28 | 11.88 | $11.71 | 1 |
| 2025-07-25 | 11.92 | $11.71 | 1300 |
| 2025-07-24 | 11.96 | $11.80 | 20 |
| 2025-07-23 | 11.99 | $11.80 | — |
| 2025-07-22 | 12.02 | $11.80 | 5800 |
| 2025-07-21 | 12.06 | $12.00 | 2 |
| 2025-07-18 | 12.06 | $12.00 | 1 |
| 2025-07-17 | 12.06 | $12.00 | 821 |
| 2025-07-16 | 12.06 | $12.27 | 22 |
| 2025-07-15 | 12.00 | $12.27 | — |
| 2025-07-14 | 11.93 | $12.27 | 415 |
| 2025-07-11 | 11.85 | $11.85 | 2 |
| 2025-07-10 | 11.85 | $11.85 | 25004 |
| 2025-07-09 | 11.84 | $11.84 | 4 |
| 2025-07-08 | 11.84 | $11.84 | 6 |
| 2025-07-07 | 11.83 | $11.84 | 10 |
| 2025-07-03 | 11.82 | $11.84 | 10 |
| 2025-07-02 | 11.82 | $11.84 | 101 |
| 2025-07-01 | 11.81 | $11.84 | 101 |
| 2025-06-30 | 11.79 | $11.80 | 8 |
| 2025-06-27 | 11.79 | $11.80 | 5 |
| 2025-06-26 | 11.78 | $11.80 | — |
| 2025-06-25 | 11.78 | $11.80 | 13 |
| 2025-06-24 | 11.77 | $11.80 | 100 |
| 2025-06-23 | 11.76 | $11.81 | 3504 |
| 2025-06-20 | 11.75 | $11.80 | 200 |
| 2025-06-18 | 11.73 | $11.79 | 300 |
| 2025-06-17 | 11.72 | $11.71 | 18 |
| 2025-06-16 | 11.72 | $11.71 | — |
| 2025-06-13 | 11.72 | $11.71 | — |
| 2025-06-12 | 11.72 | $11.71 | 30 |
| 2025-06-11 | 11.72 | $11.71 | 225 |
| 2025-06-10 | 11.72 | $11.70 | — |
| 2025-06-09 | 11.73 | $11.70 | — |
| 2025-06-06 | 11.73 | $11.70 | 3 |
| 2025-06-05 | 11.74 | $11.70 | 6 |
| 2025-06-04 | 11.74 | $11.70 | — |
| 2025-06-03 | 11.75 | $11.70 | 4 |
| 2025-06-02 | 11.75 | $11.70 | — |
| 2025-05-30 | 11.76 | $11.70 | 5 |
| 2025-05-29 | 11.77 | $11.70 | — |
| 2025-05-28 | 11.78 | $11.70 | 1328 |
| 2025-05-27 | 11.79 | $11.82 | 5 |
| 2025-05-23 | 11.78 | $11.82 | 5 |
| 2025-05-22 | 11.76 | $11.82 | 5 |
| 2025-05-21 | 11.74 | $11.82 | — |
| 2025-05-20 | 11.72 | $11.82 | 122 |
| 2025-05-19 | 11.70 | $11.70 | 202 |
| 2025-05-16 | 11.69 | $11.70 | — |
| 2025-05-15 | 11.69 | $11.70 | — |
| 2025-05-14 | 11.68 | $11.70 | — |
| 2025-05-13 | 11.68 | $11.70 | — |
| 2025-05-12 | 11.67 | $11.70 | — |
| 2025-05-09 | 11.66 | $11.70 | — |
| 2025-05-08 | 11.65 | $11.70 | — |
| 2025-05-07 | 11.64 | $11.70 | 26000 |
| 2025-05-06 | 11.62 | $11.62 | — |
| 2025-05-05 | 11.62 | $11.62 | — |
| 2025-05-02 | 11.62 | $11.62 | — |
| 2025-05-01 | 11.62 | $11.62 | 2 |
| 2025-04-30 | 11.62 | $11.62 | — |
| 2025-04-29 | 11.62 | $11.62 | 10 |
| 2025-04-28 | 11.62 | $11.62 | 3 |
| 2025-04-25 | 11.62 | $11.62 | 4100 |
| 2025-04-24 | 11.62 | $11.61 | — |
| 2025-04-23 | 11.62 | $11.61 | — |
| 2025-04-22 | 11.62 | $11.61 | — |
| 2025-04-21 | 11.62 | $11.61 | — |
| 2025-04-17 | 11.62 | $11.61 | — |
| 2025-04-16 | 11.62 | $11.61 | — |
| 2025-04-15 | 11.62 | $11.61 | — |
| 2025-04-14 | 11.62 | $11.61 | — |
| 2025-04-11 | 11.62 | $11.61 | — |
| 2025-04-10 | 11.62 | $11.61 | — |
| 2025-04-09 | 11.62 | $11.61 | — |
| 2025-04-08 | 11.62 | $11.61 | — |
| 2025-04-07 | 11.62 | $11.61 | — |
| 2025-04-04 | 11.62 | $11.61 | — |
| 2025-04-03 | 11.62 | $11.61 | — |
| 2025-04-02 | 11.62 | $11.61 | — |
| 2025-04-01 | 11.62 | $11.61 | 2 |
| 2025-03-31 | 11.62 | $11.61 | 4 |
| 2025-03-28 | 11.63 | $11.61 | — |
| 2025-03-27 | 11.63 | $11.61 | 5 |
| 2025-03-26 | 11.63 | $11.61 | — |
| 2025-03-25 | 11.63 | $11.61 | 1935 |
| 2025-03-24 | 11.63 | $11.61 | 310 |
| 2025-03-21 | 11.63 | $11.60 | — |
| 2025-03-20 | 11.63 | $11.60 | — |
| 2025-03-19 | 11.63 | $11.60 | — |
| 2025-03-18 | 11.63 | $11.60 | — |
| 2025-03-17 | 11.63 | $11.60 | — |
| 2025-03-14 | 11.63 | $11.60 | 1038 |
| 2025-03-13 | 11.64 | $11.61 | 336 |
| 2025-03-12 | 11.64 | $11.65 | 1300 |
| 2025-03-11 | 11.63 | $11.60 | — |
| 2025-03-10 | 11.63 | $11.60 | 2914 |
| 2025-03-07 | 11.63 | $11.65 | 8000 |
| 2025-03-06 | 11.61 | $11.61 | — |
| 2025-03-05 | 11.61 | $11.61 | — |
| 2025-03-04 | 11.60 | $11.61 | 120 |
| 2025-03-03 | 11.59 | $11.60 | 16000 |
| 2025-02-28 | 11.59 | $11.62 | 23300 |
| 2025-02-27 | 11.57 | $11.58 | 6816 |
| 2025-02-26 | 11.57 | $11.56 | — |
| 2025-02-25 | 11.56 | $11.56 | — |
| 2025-02-24 | 11.56 | $11.56 | — |
| 2025-02-21 | 11.55 | $11.56 | — |
| 2025-02-20 | 11.55 | $11.56 | — |
| 2025-02-19 | 11.54 | $11.56 | 2019 |
| 2025-02-18 | 11.53 | $11.48 | — |
| 2025-02-14 | 11.53 | $11.48 | — |
| 2025-02-13 | 11.54 | $11.48 | 301 |
| 2025-02-12 | 11.54 | $11.47 | 3307 |
| 2025-02-11 | 11.55 | $11.55 | 102 |
| 2025-02-10 | 11.54 | $11.55 | 3900 |
| 2025-02-07 | 11.53 | $11.54 | — |
| 2025-02-06 | 11.52 | $11.54 | — |
| 2025-02-05 | 11.51 | $11.54 | — |
| 2025-02-04 | 11.50 | $11.54 | — |
| 2025-02-03 | 11.48 | $11.54 | — |
| 2025-01-31 | 11.47 | $11.54 | — |
| 2025-01-30 | 11.44 | $11.54 | — |
| 2025-01-29 | 11.42 | $11.54 | — |
| 2025-01-28 | 11.39 | $11.54 | 505 |
| 2025-01-27 | 11.35 | $11.42 | 20946 |
| 2025-01-24 | 11.34 | $11.34 | 122 |
| 2025-01-23 | 11.34 | $11.40 | 2500 |
| 2025-01-22 | 11.32 | $11.32 | — |
| 2025-01-21 | 11.33 | $11.32 | — |
| 2025-01-17 | 11.33 | $11.32 | — |
| 2025-01-16 | 11.33 | $11.32 | 12 |
| 2025-01-15 | 11.33 | $11.32 | — |
| 2025-01-14 | 11.33 | $11.32 | — |
| 2025-01-13 | 11.34 | $11.32 | — |
| 2025-01-10 | 11.34 | $11.32 | — |
| 2025-01-08 | 11.34 | $11.32 | — |
| 2025-01-07 | 11.35 | $11.32 | 301 |
| 2025-01-06 | 11.35 | $11.34 | — |
| 2025-01-03 | 11.36 | $11.34 | — |
| 2025-01-02 | 11.36 | $11.34 | 601 |
| 2024-12-31 | 11.36 | $11.35 | — |
| 2024-12-30 | 11.36 | $11.35 | — |
| 2024-12-27 | 11.36 | $11.35 | 28300 |
| 2024-12-26 | 11.36 | $11.35 | — |
| 2024-12-24 | 11.36 | $11.35 | — |
| 2024-12-23 | 11.36 | $11.35 | — |
| 2024-12-20 | 11.36 | $11.35 | — |
| 2024-12-19 | 11.36 | $11.35 | — |
| 2024-12-18 | 11.36 | $11.35 | — |
| 2024-12-17 | 11.36 | $11.35 | 1102 |
| 2024-12-16 | 11.35 | $11.34 | — |
| 2024-12-13 | 11.36 | $11.34 | — |
| 2024-12-12 | 11.36 | $11.34 | 304 |
| 2024-12-11 | 11.36 | $11.38 | — |
| 2024-12-10 | 11.35 | $11.38 | 141744 |
| 2024-12-09 | 11.34 | $11.36 | 71710 |
| 2024-12-06 | 11.33 | $11.36 | 400 |
| 2024-12-05 | 11.32 | $11.31 | — |
| 2024-12-04 | 11.32 | $11.31 | — |
| 2024-12-03 | 11.32 | $11.31 | 302424 |
| 2024-12-02 | 11.32 | $11.35 | 1648 |
| 2024-11-29 | 11.32 | $11.31 | — |
| 2024-11-27 | 11.32 | $11.31 | — |
| 2024-11-26 | 11.31 | $11.31 | 136 |
| 2024-11-25 | 11.31 | $11.31 | — |
| 2024-11-22 | 11.31 | $11.31 | 401 |
| 2024-11-21 | 11.31 | $11.31 | 200 |
| 2024-11-20 | 11.31 | $11.30 | 95114 |
| 2024-11-19 | 11.31 | $11.30 | 5400 |
| 2024-11-18 | 11.31 | $11.30 | 305 |
| 2024-11-15 | 11.30 | $11.29 | — |
| 2024-11-14 | 11.30 | $11.29 | — |
| 2024-11-13 | 11.30 | $11.29 | — |
| 2024-11-12 | 11.31 | $11.29 | 250032 |
| 2024-11-11 | 11.31 | $11.31 | — |
| 2024-11-08 | 11.30 | $11.31 | — |
| 2024-11-07 | 11.30 | $11.31 | 400 |
| 2024-11-06 | 11.29 | $11.30 | 14701 |
| 2024-11-05 | 11.28 | $11.28 | — |
| 2024-11-04 | 11.28 | $11.28 | — |
| 2024-11-01 | 11.28 | $11.28 | 1900 |
| 2024-10-31 | 11.28 | $11.28 | — |
| 2024-10-30 | 11.27 | $11.28 | — |
| 2024-10-29 | 11.27 | $11.28 | — |
| 2024-10-28 | 11.27 | $11.28 | 4414 |
| 2024-10-25 | 11.26 | $11.30 | 902 |
| 2024-10-24 | 11.25 | $11.24 | — |
| 2024-10-23 | 11.25 | $11.24 | — |
| 2024-10-22 | 11.25 | $11.24 | — |
| 2024-10-21 | 11.25 | $11.24 | — |
| 2024-10-18 | 11.25 | $11.24 | — |
| 2024-10-17 | 11.25 | $11.24 | — |
| 2024-10-16 | 11.25 | $11.24 | 1226 |
| 2024-10-15 | 11.24 | $11.25 | 1600 |
| 2024-10-14 | 11.24 | $11.24 | — |
| 2024-10-11 | 11.24 | $11.24 | — |
| 2024-10-10 | 11.23 | $11.24 | — |
| 2024-10-09 | 11.23 | $11.24 | — |
| 2024-10-08 | 11.22 | $11.24 | 4200 |
| 2024-10-07 | 11.22 | $11.23 | 2604 |
| 2024-10-04 | 11.21 | $11.22 | 1102 |
| 2024-10-03 | 11.21 | $11.21 | — |
| 2024-10-02 | 11.21 | $11.21 | — |
| 2024-10-01 | 11.21 | $11.21 | 30004 |
| 2024-09-30 | 11.20 | $11.20 | — |
| 2024-09-27 | 11.20 | $11.20 | — |
| 2024-09-26 | 11.20 | $11.20 | — |
| 2024-09-25 | 11.20 | $11.20 | — |
| 2024-09-24 | 11.20 | $11.20 | — |
| 2024-09-23 | 11.20 | $11.20 | — |
| 2024-09-20 | 11.19 | $11.20 | — |
| 2024-09-19 | 11.19 | $11.20 | — |
| 2024-09-18 | 11.19 | $11.20 | — |
| 2024-09-17 | 11.18 | $11.20 | 5 |
| 2024-09-16 | 11.18 | $11.20 | 5000 |
| 2024-09-13 | 11.17 | $11.16 | — |
| 2024-09-12 | 11.17 | $11.16 | — |
| 2024-09-11 | 11.17 | $11.16 | — |
| 2024-09-10 | 11.17 | $11.16 | — |
| 2024-09-09 | 11.17 | $11.16 | — |
| 2024-09-06 | 11.17 | $11.16 | — |
| 2024-09-05 | 11.17 | $11.16 | — |
| 2024-09-04 | 11.17 | $11.16 | — |
| 2024-09-03 | 11.17 | $11.16 | — |
| 2024-08-30 | 11.17 | $11.16 | — |
| 2024-08-29 | 11.17 | $11.16 | — |
| 2024-08-28 | 11.17 | $11.16 | 200 |
| 2024-08-27 | 11.18 | $11.18 | — |
| 2024-08-26 | 11.17 | $11.18 | 245 |
| 2024-08-23 | 11.17 | $11.16 | 600 |
| 2024-08-22 | 11.17 | $11.16 | — |
| 2024-08-21 | 11.16 | $11.16 | — |
| 2024-08-20 | 11.16 | $11.16 | — |
| 2024-08-19 | 11.16 | $11.16 | 1900 |
| 2024-08-16 | 11.16 | $11.15 | — |
| 2024-08-15 | 11.16 | $11.15 | 100101 |
| 2024-08-14 | 11.15 | $11.15 | — |
| 2024-08-13 | 11.15 | $11.15 | — |
| 2024-08-12 | 11.15 | $11.15 | — |
| 2024-08-09 | 11.15 | $11.15 | — |
| 2024-08-08 | 11.14 | $11.15 | — |
| 2024-08-07 | 11.14 | $11.15 | 2911 |
| 2024-08-06 | 11.13 | $11.14 | 1005 |
| 2024-08-05 | 11.13 | $11.14 | 338 |
| 2024-08-02 | 11.12 | $11.13 | 9600 |
| 2024-08-01 | 11.12 | $11.12 | — |
| 2024-07-31 | 11.12 | $11.12 | 913 |
| 2024-07-30 | 11.11 | $11.12 | — |
| 2024-07-29 | 11.11 | $11.12 | 1239 |
| 2024-07-26 | 11.10 | $11.11 | — |
| 2024-07-25 | 11.10 | $11.11 | — |
| 2024-07-24 | 11.10 | $11.11 | 1402 |
| 2024-07-22 | 11.09 | $11.10 | 1815 |
| 2024-07-19 | 11.09 | $11.09 | 4618 |
| 2024-07-18 | 11.09 | $11.09 | 2301 |
| 2024-07-17 | 11.08 | $11.07 | 106725 |
| 2024-07-16 | 11.08 | $11.06 | 101 |
| 2024-07-15 | 11.09 | $11.08 | 146 |
| 2024-07-08 | 11.09 | $11.08 | 50623 |
| 2024-07-05 | 11.08 | $11.08 | 101 |
| 2024-06-25 | 11.08 | $11.07 | 1002 |
| 2024-06-24 | 11.08 | $11.07 | 1013 |
| 2024-06-21 | 11.08 | $11.07 | 2000 |
| 2024-06-17 | 11.08 | $11.06 | 1628 |
| 2024-06-14 | 11.08 | $11.05 | 100 |
| 2024-06-12 | 11.09 | $11.04 | 3313 |
| 2024-06-06 | 11.10 | $11.05 | 152350 |
| 2024-06-05 | 11.10 | $11.04 | 1510 |
| 2024-06-03 | 11.11 | $11.06 | 201 |
| 2024-05-29 | 11.12 | $11.06 | 51150 |
| 2024-05-28 | 11.12 | $11.04 | — |
| 2024-05-24 | 11.13 | $11.04 | 1255 |
| 2024-05-23 | 11.14 | $11.04 | — |
| 2024-05-22 | 11.16 | $11.04 | 186 |
| 2024-05-21 | 11.17 | $11.05 | 1766 |
| 2024-05-20 | 11.19 | $11.79 | 1137 |
| 2024-05-17 | 11.05 | $11.08 | 3048 |
| 2024-05-16 | 11.04 | $11.04 | 90435 |
| 2024-05-15 | 11.03 | $11.03 | 100 |
| 2024-05-13 | 11.03 | $11.02 | 100 |
| 2024-05-10 | 11.03 | $11.02 | 100 |
| 2024-05-09 | 11.02 | $11.02 | 153 |
| 2024-05-01 | 11.02 | $11.02 | 5132 |
| 2024-04-26 | 11.01 | $11.02 | 81338 |
| 2024-04-24 | 11.00 | $11.01 | 27570 |
| 2024-04-23 | 11.00 | $11.01 | 35100 |
| 2024-04-22 | 10.99 | $11.01 | 50000 |
| 2024-04-18 | 10.98 | $11.01 | 752 |
| 2024-04-16 | 10.97 | $10.97 | 3215 |
| 2024-04-12 | 10.96 | $10.97 | 50000 |
| 2024-04-11 | 10.96 | $10.96 | 725 |
| 2024-04-08 | 10.95 | $10.95 | 15287 |
| 2024-04-05 | 10.95 | $10.95 | 4365 |
| 2024-04-04 | 10.95 | $10.94 | 6622 |
| 2024-04-03 | 10.94 | $10.94 | 4266 |
| 2024-03-26 | 10.94 | $10.94 | 1623 |
| 2024-03-22 | 10.94 | $10.94 | 1623 |
| 2024-03-21 | 10.93 | $10.92 | 13267 |
| 2024-03-20 | 10.93 | $10.93 | 1037 |
| 2024-03-19 | 10.93 | $10.93 | 60408 |
| 2024-03-18 | 10.92 | $10.96 | 376638 |
| 2024-03-15 | 10.91 | $10.94 | 44473 |
| 2024-03-14 | 10.90 | $10.93 | 78482 |
| 2024-03-11 | 10.89 | $10.92 | 278 |
| 2024-03-06 | 10.87 | $10.90 | 37557 |
| 2024-03-04 | 10.87 | $10.86 | 50121 |
| 2024-03-01 | 10.86 | $10.86 | 224 |
| 2024-02-28 | 10.86 | $10.86 | 1100 |
| 2024-02-27 | 10.86 | $10.87 | 1612 |
| 2024-02-26 | 10.86 | $10.85 | 1159 |
| 2024-02-23 | 10.85 | $10.89 | — |
| 2024-02-22 | 10.84 | $10.89 | — |
| 2024-02-21 | 10.83 | $10.89 | 4185 |
| 2024-02-20 | 10.82 | $10.84 | 238 |
| 2024-02-16 | 10.81 | $10.83 | 7001 |
| 2024-02-15 | 10.81 | $10.81 | — |
| 2024-02-14 | 10.81 | $10.81 | — |
| 2024-02-13 | 10.80 | $10.81 | 309 |
| 2024-02-12 | 10.80 | $10.81 | 6675 |
| 2024-02-09 | 10.80 | $10.81 | — |
| 2024-02-08 | 10.80 | $10.81 | — |
| 2024-02-07 | 10.80 | $10.81 | 1100 |
| 2024-02-06 | 10.79 | $10.77 | — |
| 2024-02-05 | 10.80 | $10.77 | 235 |
| 2024-02-02 | 10.80 | $10.80 | 210 |
| 2024-02-01 | 10.80 | $10.80 | — |
| 2024-01-31 | 10.80 | $10.80 | 191 |
| 2024-01-30 | 10.80 | $10.81 | 2900 |
| 2024-01-29 | 10.80 | $10.80 | 31975 |
| 2024-01-26 | 10.79 | $10.79 | — |
| 2024-01-25 | 10.79 | $10.79 | — |
| 2024-01-24 | 10.79 | $10.79 | — |
| 2024-01-23 | 10.80 | $10.79 | — |
| 2024-01-22 | 10.80 | $10.79 | — |
| 2024-01-19 | 10.80 | $10.79 | 3551 |
| 2024-01-18 | 10.80 | $10.79 | — |
| 2024-01-17 | 10.80 | $10.79 | — |
| 2024-01-16 | 10.80 | $10.79 | 179 |
| 2024-01-12 | 10.80 | $10.79 | 700 |
| 2024-01-11 | 10.80 | $10.79 | — |
| 2024-01-10 | 10.80 | $10.79 | — |
| 2024-01-09 | 10.80 | $10.79 | 1093 |
| 2024-01-08 | 10.80 | $10.77 | 1178 |
| 2024-01-05 | 10.80 | $10.80 | 1100 |
| 2024-01-04 | 10.80 | $10.75 | 300 |
| 2024-01-03 | 10.81 | $10.75 | — |
| 2024-01-02 | 10.82 | $10.75 | 132 |
| 2023-12-29 | 10.84 | $10.73 | 800 |
| 2023-12-28 | 10.85 | $10.73 | 102 |
| 2023-12-27 | 10.87 | $10.72 | 102 |
| 2023-12-26 | 10.90 | $10.94 | — |
| 2023-12-22 | 10.88 | $10.94 | — |
| 2023-12-21 | 10.86 | $10.94 | — |
| 2023-12-20 | 10.84 | $10.94 | — |
| 2023-12-19 | 10.81 | $10.94 | — |
| 2023-12-18 | 10.78 | $10.94 | 2231 |
| 2023-12-15 | 10.74 | $10.73 | 708 |
| 2023-12-14 | 10.75 | $10.73 | 14625 |
| 2023-12-13 | 10.75 | $10.75 | — |
| 2023-12-12 | 10.74 | $10.75 | — |
| 2023-12-11 | 10.74 | $10.75 | — |
| 2023-12-08 | 10.74 | $10.75 | 7810 |
| 2023-12-07 | 10.73 | $10.71 | 7870 |
| 2023-12-06 | 10.73 | $10.70 | 615 |
| 2023-12-05 | 10.74 | $10.74 | 908 |
| 2023-12-04 | 10.74 | $10.74 | 2200 |
| 2023-12-01 | 10.73 | $10.73 | 831 |
| 2023-11-30 | 10.73 | $10.72 | 100 |
| 2023-11-29 | 10.73 | $10.72 | 150386 |
| 2023-11-28 | 10.73 | $10.74 | 256917 |
| 2023-11-27 | 10.72 | $10.71 | 700 |
| 2023-11-24 | 10.72 | $10.71 | — |
| 2023-11-22 | 10.72 | $10.71 | — |
| 2023-11-21 | 10.72 | $10.71 | 100000 |
| 2023-11-20 | 10.72 | $10.71 | — |
| 2023-11-17 | 10.72 | $10.71 | — |
| 2023-11-16 | 10.72 | $10.71 | — |
| 2023-11-15 | 10.72 | $10.71 | 1027 |
| 2023-11-14 | 10.72 | $10.71 | — |
| 2023-11-13 | 10.72 | $10.71 | 400 |
| 2023-11-10 | 10.72 | $10.70 | — |
| 2023-11-09 | 10.71 | $10.70 | — |
| 2023-11-08 | 10.71 | $10.70 | — |
| 2023-11-07 | 10.71 | $10.70 | 78501 |
| 2023-11-06 | 10.71 | $10.70 | 27550 |
| 2023-11-03 | 10.71 | $10.69 | — |
| 2023-11-02 | 10.71 | $10.69 | 516 |
| 2023-11-01 | 10.71 | $10.69 | 1001 |
| 2023-10-31 | 10.70 | $10.69 | — |
| 2023-10-30 | 10.70 | $10.69 | 557 |
| 2023-10-27 | 10.70 | $10.69 | — |
| 2023-10-26 | 10.70 | $10.69 | 57398 |
| 2023-10-25 | 10.69 | $10.68 | 1200 |
| 2023-10-24 | 10.69 | $10.69 | — |
| 2023-10-23 | 10.68 | $10.69 | 443806 |
| 2023-10-20 | 10.67 | $10.67 | 353724 |
| 2023-10-19 | 10.67 | $10.65 | — |
| 2023-10-18 | 10.67 | $10.65 | 106 |
| 2023-10-17 | 10.66 | $10.69 | — |
| 2023-10-16 | 10.65 | $10.69 | — |
| 2023-10-13 | 10.64 | $10.69 | 507 |
| 2023-10-12 | 10.62 | $10.64 | — |
| 2023-10-11 | 10.61 | $10.64 | — |
| 2023-10-10 | 10.60 | $10.64 | 119990 |
| 2023-10-09 | 10.59 | $10.61 | — |
| 2023-10-06 | 10.58 | $10.61 | — |
| 2023-10-05 | 10.57 | $10.61 | — |
| 2023-10-04 | 10.56 | $10.61 | 5101 |
| 2023-10-03 | 10.55 | $10.56 | 2600 |
| 2023-10-02 | 10.54 | $10.55 | — |
| 2023-09-29 | 10.54 | $10.55 | — |
| 2023-09-28 | 10.53 | $10.55 | — |
| 2023-09-27 | 10.53 | $10.55 | — |
| 2023-09-26 | 10.52 | $10.55 | 3446 |
| 2023-09-25 | 10.51 | $10.50 | — |
| 2023-09-22 | 10.51 | $10.50 | — |
| 2023-09-21 | 10.52 | $10.50 | — |
| 2023-09-20 | 10.52 | $10.50 | 100 |
| 2023-09-19 | 10.52 | $10.50 | 502 |
| 2023-09-18 | 10.52 | $10.55 | 7506 |
| 2023-09-15 | 10.51 | $10.50 | 38543 |
| 2023-09-14 | 10.52 | $10.50 | — |
| 2023-09-13 | 10.52 | $10.50 | — |
| 2023-09-12 | 10.52 | $10.50 | 26818 |
| 2023-09-11 | 10.52 | $10.46 | — |
| 2023-09-08 | 10.53 | $10.46 | — |
| 2023-09-07 | 10.54 | $10.46 | 7856 |
| 2023-09-06 | 10.56 | $10.55 | 600 |
| 2023-09-05 | 10.55 | $10.55 | 16793 |
| 2023-09-01 | 10.55 | $10.55 | — |
| 2023-08-31 | 10.54 | $10.55 | — |
| 2023-08-30 | 10.54 | $10.55 | 6604 |
| 2023-08-29 | 10.53 | $10.54 | 100 |
| 2023-08-28 | 10.52 | $10.54 | — |
| 2023-08-25 | 10.51 | $10.54 | — |
| 2023-08-24 | 10.50 | $10.54 | 5771 |
| 2023-08-23 | 10.49 | $10.54 | 5738 |
| 2023-08-22 | 10.48 | $10.54 | 9269 |
| 2023-08-21 | 10.46 | $10.45 | 572 |
| 2023-08-18 | 10.46 | $10.45 | — |
| 2023-08-17 | 10.46 | $10.45 | 300 |
| 2023-08-16 | 10.46 | $10.45 | 400 |
| 2023-08-15 | 10.46 | $10.45 | 100 |
| 2023-08-14 | 10.46 | $10.45 | 150 |
| 2023-08-11 | 10.46 | $10.44 | — |
| 2023-08-10 | 10.46 | $10.44 | — |
| 2023-08-09 | 10.46 | $10.44 | — |
| 2023-08-08 | 10.46 | $10.44 | 419 |
| 2023-08-07 | 10.46 | $10.44 | — |
| 2023-08-04 | 10.47 | $10.44 | 1166 |
| 2023-08-03 | 10.47 | $10.50 | 307 |
| 2023-08-02 | 10.46 | $10.45 | 100 |
| 2023-08-01 | 10.46 | $10.45 | 57502 |
| 2023-07-31 | 10.45 | $10.42 | — |
| 2023-07-28 | 10.45 | $10.42 | 101 |
| 2023-07-27 | 10.46 | $10.43 | — |
| 2023-07-26 | 10.46 | $10.43 | — |
| 2023-07-25 | 10.46 | $10.43 | — |
| 2023-07-24 | 10.46 | $10.43 | — |
| 2023-07-21 | 10.46 | $10.43 | — |
| 2023-05-23 | 10.46 | $10.42 | — |
| 2023-05-22 | 10.46 | $10.42 | — |
| 2023-05-19 | 10.46 | $10.42 | 4013 |
| 2023-05-18 | 10.47 | $10.42 | 344 |
| 2023-05-17 | 10.47 | $10.44 | 6426 |
| 2023-05-16 | 10.46 | $10.50 | — |
| 2023-05-15 | 10.45 | $10.50 | 7552 |
| 2023-05-12 | 10.43 | $10.44 | 2955 |
| 2023-05-11 | 10.42 | $10.50 | 885 |
| 2023-05-10 | 10.39 | $10.41 | — |
| 2023-05-09 | 10.38 | $10.41 | 6702 |
| 2023-05-08 | 10.37 | $10.38 | 15906 |
| 2023-05-05 | 10.37 | $10.36 | — |
| 2023-05-04 | 10.36 | $10.36 | 389 |
| 2023-05-03 | 10.35 | $10.40 | 260 |
| 2023-05-02 | 10.34 | $10.40 | 10629 |
| 2023-05-01 | 10.32 | $10.43 | 5801 |
| 2023-04-28 | 10.29 | $10.32 | 1228 |
| 2023-04-27 | 10.28 | $10.36 | 11102 |
| 2023-04-26 | 10.26 | $10.31 | 17301 |
| 2023-04-25 | 10.25 | $10.25 | — |
| 2023-04-24 | 10.25 | $10.25 | 4501 |
| 2023-04-21 | 10.24 | $10.25 | — |
| 2023-04-20 | 10.24 | $10.25 | — |
| 2023-04-19 | 10.24 | $10.25 | 80754 |
| 2023-04-18 | 10.23 | $10.23 | — |
| 2023-04-17 | 10.23 | $10.23 | — |
| 2023-04-14 | 10.23 | $10.23 | 907 |
| 2023-04-13 | 10.22 | $10.23 | — |
| 2023-04-12 | 10.22 | $10.23 | 5366 |
| 2023-04-11 | 10.22 | $10.23 | 19126 |
| 2023-04-10 | 10.21 | $10.17 | — |
| 2023-04-06 | 10.22 | $10.17 | 1154 |
| 2023-04-05 | 10.23 | $10.23 | 10402 |
| 2023-04-04 | 10.23 | $10.23 | 39501 |
| 2023-04-03 | 10.22 | $10.23 | 1018 |
| 2023-03-31 | 10.22 | $10.22 | 507 |
| 2023-03-30 | 10.22 | $10.22 | 3853 |
| 2023-03-29 | 10.22 | $10.20 | 100 |
| 2023-03-28 | 10.22 | $10.21 | 2400 |
| 2023-03-27 | 10.22 | $10.21 | 11156 |
| 2023-03-24 | 10.22 | $10.21 | — |
| 2023-03-23 | 10.22 | $10.21 | 75866 |
| 2023-03-22 | 10.22 | $10.21 | 277 |
| 2023-03-21 | 10.21 | $10.21 | 6463 |
| 2023-03-20 | 10.21 | $10.21 | — |
| 2023-03-17 | 10.21 | $10.21 | — |
| 2023-03-16 | 10.21 | $10.21 | 3110 |
| 2023-03-15 | 10.20 | $10.21 | 655212 |
| 2023-03-14 | 10.20 | $10.21 | — |
| 2023-03-13 | 10.19 | $10.21 | 3609 |
| 2023-03-10 | 10.18 | $10.20 | 9542 |
| 2023-03-09 | 10.18 | $10.20 | 100 |
| 2023-03-08 | 10.17 | $10.20 | 33635 |
| 2023-03-07 | 10.16 | $10.15 | 3148 |
| 2023-03-06 | 10.16 | $10.17 | 12532 |
| 2023-03-03 | 10.16 | $10.15 | 7523 |
| 2023-03-02 | 10.16 | $10.16 | — |
| 2023-03-01 | 10.16 | $10.16 | 239832 |
| 2023-02-28 | 10.16 | $10.17 | 4790 |
| 2023-02-27 | 10.15 | $10.15 | 711 |
| 2023-02-24 | 10.15 | $10.16 | — |
| 2023-02-23 | 10.15 | $10.16 | 239864 |
| 2023-02-22 | 10.15 | $10.14 | — |
| 2023-02-21 | 10.15 | $10.14 | 28533 |
| 2023-02-17 | 10.15 | $10.13 | 300 |
| 2023-02-16 | 10.15 | $10.14 | 25300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.62
2026-01-23
Close Price
$15.60
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.15
Average
11.42
Maximum
16.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-01-23 | 15.62 | $15.60 | — |
| 2026-01-22 | 15.64 | $15.60 | — |
| 2026-01-21 | 15.66 | $15.60 | — |
| 2026-01-20 | 15.68 | $15.60 | — |
| 2026-01-16 | 15.70 | $15.60 | — |
| 2026-01-15 | 15.73 | $15.60 | — |
| 2026-01-14 | 15.76 | $15.60 | — |
| 2026-01-13 | 15.79 | $15.60 | — |
| 2026-01-12 | 15.82 | $15.60 | — |
| 2026-01-09 | 15.85 | $15.60 | — |
| 2026-01-08 | 15.89 | $15.60 | — |
| 2026-01-07 | 15.93 | $15.60 | — |
| 2026-01-06 | 15.96 | $15.60 | 133915 |
| 2026-01-05 | 16.00 | $15.60 | — |
| 2026-01-02 | 16.04 | $15.60 | — |
| 2025-12-31 | 16.08 | $15.60 | — |
| 2025-12-30 | 16.11 | $15.60 | — |
| 2025-12-29 | 16.14 | $15.60 | — |
| 2025-12-26 | 16.16 | $15.60 | — |
| 2025-12-24 | 16.18 | $15.60 | — |
| 2025-12-23 | 16.18 | $15.60 | — |
| 2025-12-22 | 16.17 | $15.60 | — |
| 2025-12-19 | 16.14 | $15.60 | — |
| 2025-12-18 | 16.09 | $15.60 | — |
| 2025-12-17 | 16.01 | $15.60 | — |
| 2025-12-16 | 15.89 | $15.60 | — |
| 2025-12-15 | 15.73 | $15.60 | — |
| 2025-12-12 | 15.51 | $15.60 | — |
| 2025-12-11 | 15.23 | $15.60 | — |
| 2025-12-10 | 14.87 | $15.60 | — |
| 2025-12-09 | 14.41 | $15.60 | 133915 |
| 2025-12-08 | 13.85 | $15.60 | 722800 |
| 2025-12-05 | 13.15 | $15.63 | 7500 |
| 2025-12-04 | 12.28 | $12.90 | 4769 |
| 2025-12-03 | 12.08 | $11.73 | 3424 |
| 2025-12-02 | 12.22 | $12.40 | 5144 |
| 2025-12-01 | 12.17 | $12.25 | 1700 |
| 2025-11-28 | 12.16 | $12.06 | 5100 |
| 2025-11-26 | 12.21 | $12.38 | 2505 |
| 2025-11-25 | 12.17 | $12.39 | 303 |
| 2025-11-24 | 12.13 | $12.10 | 2322 |
| 2025-11-21 | 12.16 | $12.05 | 10 |
| 2025-11-20 | 12.22 | $12.05 | 1 |
| 2025-11-19 | 12.29 | $12.05 | 1 |
| 2025-11-18 | 12.37 | $12.05 | 340 |
| 2025-11-17 | 12.48 | $12.45 | 1 |
| 2025-11-14 | 12.48 | $12.45 | 1 |
| 2025-11-13 | 12.48 | $12.45 | 1 |
| 2025-11-12 | 12.48 | $12.45 | 1 |
| 2025-11-11 | 12.48 | $12.45 | 1 |
| 2025-11-10 | 12.48 | $12.45 | 52 |
| 2025-11-07 | 12.47 | $12.45 | 8 |
| 2025-11-06 | 12.46 | $12.45 | 1 |
| 2025-11-05 | 12.45 | $12.45 | 2 |
| 2025-11-04 | 12.44 | $12.45 | 1 |
| 2025-11-03 | 12.42 | $12.45 | 2 |
| 2025-10-31 | 12.40 | $12.45 | 3 |
| 2025-10-30 | 12.37 | $12.45 | 1 |
| 2025-10-29 | 12.34 | $12.45 | 703 |
| 2025-10-28 | 12.29 | $12.34 | 224 |
| 2025-10-27 | 12.27 | $12.11 | 328 |
| 2025-10-24 | 12.32 | $12.29 | 1 |
| 2025-10-23 | 12.32 | $12.29 | 2 |
| 2025-10-22 | 12.32 | $12.29 | 328 |
| 2025-10-21 | 12.32 | $12.29 | 328 |
| 2025-10-20 | 12.32 | $12.29 | 2 |
| 2025-10-17 | 12.32 | $12.29 | 1 |
| 2025-10-16 | 12.31 | $12.29 | 63 |
| 2025-10-15 | 12.30 | $12.29 | 2 |
| 2025-10-14 | 12.29 | $12.29 | 1 |
| 2025-10-13 | 12.28 | $12.29 | 1 |
| 2025-10-10 | 12.26 | $12.29 | 900 |
| 2025-10-09 | 12.23 | $12.21 | 1 |
| 2025-10-08 | 12.23 | $12.21 | 16404 |
| 2025-10-07 | 12.22 | $12.21 | 16404 |
| 2025-10-06 | 12.20 | $12.21 | 9111 |
| 2025-10-03 | 12.19 | $11.95 | 4200 |
| 2025-10-02 | 12.25 | $12.00 | 2900 |
| 2025-10-01 | 12.31 | $12.01 | 1000 |
| 2025-09-30 | 12.37 | $12.99 | 7100 |
| 2025-09-29 | 12.14 | $12.00 | 2 |
| 2025-09-26 | 12.16 | $12.00 | 3023 |
| 2025-09-25 | 12.19 | $12.14 | 2800 |
| 2025-09-24 | 12.18 | $12.12 | 3700 |
| 2025-09-23 | 12.18 | $12.29 | 1300 |
| 2025-09-22 | 12.12 | $12.30 | 2900 |
| 2025-09-19 | 12.03 | $12.35 | 26900 |
| 2025-09-18 | 11.92 | $12.00 | 233 |
| 2025-09-17 | 11.89 | $11.88 | 576 |
| 2025-09-16 | 11.89 | $11.88 | 576 |
| 2025-09-15 | 11.89 | $11.88 | 600 |
| 2025-09-12 | 11.89 | $11.93 | 47 |
| 2025-09-11 | 11.87 | $11.93 | 113 |
| 2025-09-10 | 11.85 | $11.93 | 13800 |
| 2025-09-09 | 11.83 | $11.87 | 1 |
| 2025-09-08 | 11.82 | $11.87 | 271 |
| 2025-09-05 | 11.81 | $11.87 | 1 |
| 2025-09-04 | 11.79 | $11.87 | 9300 |
| 2025-09-03 | 11.78 | $11.87 | 715 |
| 2025-09-02 | 11.76 | $11.93 | 1000 |
| 2025-08-29 | 11.72 | $11.73 | — |
| 2025-08-28 | 11.73 | $11.73 | 172 |
| 2025-08-27 | 11.75 | $11.73 | — |
| 2025-08-26 | 11.78 | $11.73 | — |
| 2025-08-25 | 11.81 | $11.73 | 5 |
| 2025-08-22 | 11.85 | $11.73 | 600 |
| 2025-08-21 | 11.89 | $11.90 | 70328 |
| 2025-08-20 | 11.90 | $11.84 | — |
| 2025-08-19 | 11.93 | $11.84 | 220 |
| 2025-08-18 | 11.96 | $11.95 | 1549 |
| 2025-08-15 | 11.96 | $11.93 | 1 |
| 2025-08-14 | 11.97 | $11.93 | 1600 |
| 2025-08-13 | 11.98 | $11.91 | 2084 |
| 2025-08-12 | 12.00 | $11.92 | 400 |
| 2025-08-11 | 12.03 | $11.96 | 1100 |
| 2025-08-08 | 12.04 | $12.10 | 136 |
| 2025-08-07 | 12.01 | $12.03 | 2534 |
| 2025-08-06 | 12.00 | $12.12 | 8200 |
| 2025-08-05 | 11.95 | $11.92 | 2216 |
| 2025-08-04 | 11.96 | $11.95 | 9043 |
| 2025-08-01 | 11.96 | $12.00 | 400 |
| 2025-07-31 | 11.94 | $12.10 | 1100 |
| 2025-07-30 | 11.89 | $12.20 | 5846 |
| 2025-07-29 | 11.80 | $11.71 | 1 |
| 2025-07-28 | 11.83 | $11.71 | 1 |
| 2025-07-25 | 11.88 | $11.71 | 1300 |
| 2025-07-24 | 11.94 | $11.80 | 20 |
| 2025-07-23 | 11.99 | $11.80 | — |
| 2025-07-22 | 12.04 | $11.80 | 5800 |
| 2025-07-21 | 12.10 | $12.00 | 2 |
| 2025-07-18 | 12.11 | $12.00 | 1 |
| 2025-07-17 | 12.12 | $12.00 | 821 |
| 2025-07-16 | 12.13 | $12.27 | 22 |
| 2025-07-15 | 12.06 | $12.27 | — |
| 2025-07-14 | 11.97 | $12.27 | 415 |
| 2025-07-11 | 11.86 | $11.85 | 2 |
| 2025-07-10 | 11.86 | $11.85 | 25004 |
| 2025-07-09 | 11.85 | $11.84 | 4 |
| 2025-07-08 | 11.85 | $11.84 | 6 |
| 2025-07-07 | 11.84 | $11.84 | 10 |
| 2025-07-03 | 11.84 | $11.84 | 10 |
| 2025-07-02 | 11.83 | $11.84 | 101 |
| 2025-07-01 | 11.82 | $11.84 | 101 |
| 2025-06-30 | 11.80 | $11.80 | 8 |
| 2025-06-27 | 11.80 | $11.80 | 5 |
| 2025-06-26 | 11.79 | $11.80 | — |
| 2025-06-25 | 11.78 | $11.80 | 13 |
| 2025-06-24 | 11.78 | $11.80 | 100 |
| 2025-06-23 | 11.76 | $11.81 | 3504 |
| 2025-06-20 | 11.74 | $11.80 | 200 |
| 2025-06-18 | 11.73 | $11.79 | 300 |
| 2025-06-17 | 11.70 | $11.71 | 18 |
| 2025-06-16 | 11.71 | $11.71 | — |
| 2025-06-13 | 11.71 | $11.71 | — |
| 2025-06-12 | 11.71 | $11.71 | 30 |
| 2025-06-11 | 11.71 | $11.71 | 225 |
| 2025-06-10 | 11.71 | $11.70 | — |
| 2025-06-09 | 11.71 | $11.70 | — |
| 2025-06-06 | 11.72 | $11.70 | 3 |
| 2025-06-05 | 11.72 | $11.70 | 6 |
| 2025-06-04 | 11.73 | $11.70 | — |
| 2025-06-03 | 11.74 | $11.70 | 4 |
| 2025-06-02 | 11.75 | $11.70 | — |
| 2025-05-30 | 11.77 | $11.70 | 5 |
| 2025-05-29 | 11.78 | $11.70 | — |
| 2025-05-28 | 11.80 | $11.70 | 1328 |
| 2025-05-27 | 11.82 | $11.82 | 5 |
| 2025-05-23 | 11.81 | $11.82 | 5 |
| 2025-05-22 | 11.79 | $11.82 | 5 |
| 2025-05-21 | 11.77 | $11.82 | — |
| 2025-05-20 | 11.74 | $11.82 | 122 |
| 2025-05-19 | 11.71 | $11.70 | 202 |
| 2025-05-16 | 11.71 | $11.70 | — |
| 2025-05-15 | 11.70 | $11.70 | — |
| 2025-05-14 | 11.70 | $11.70 | — |
| 2025-05-13 | 11.69 | $11.70 | — |
| 2025-05-12 | 11.68 | $11.70 | — |
| 2025-05-09 | 11.67 | $11.70 | — |
| 2025-05-08 | 11.66 | $11.70 | — |
| 2025-05-07 | 11.64 | $11.70 | 26000 |
| 2025-05-06 | 11.62 | $11.62 | — |
| 2025-05-05 | 11.62 | $11.62 | — |
| 2025-05-02 | 11.62 | $11.62 | — |
| 2025-05-01 | 11.62 | $11.62 | 2 |
| 2025-04-30 | 11.61 | $11.62 | — |
| 2025-04-29 | 11.61 | $11.62 | 10 |
| 2025-04-28 | 11.61 | $11.62 | 3 |
| 2025-04-25 | 11.61 | $11.62 | 4100 |
| 2025-04-24 | 11.61 | $11.61 | — |
| 2025-04-23 | 11.61 | $11.61 | — |
| 2025-04-22 | 11.61 | $11.61 | — |
| 2025-04-21 | 11.61 | $11.61 | — |
| 2025-04-17 | 11.61 | $11.61 | — |
| 2025-04-16 | 11.61 | $11.61 | — |
| 2025-04-15 | 11.61 | $11.61 | — |
| 2025-04-14 | 11.61 | $11.61 | — |
| 2025-04-11 | 11.61 | $11.61 | — |
| 2025-04-10 | 11.61 | $11.61 | — |
| 2025-04-09 | 11.61 | $11.61 | — |
| 2025-04-08 | 11.61 | $11.61 | — |
| 2025-04-07 | 11.61 | $11.61 | — |
| 2025-04-04 | 11.61 | $11.61 | — |
| 2025-04-03 | 11.61 | $11.61 | — |
| 2025-04-02 | 11.61 | $11.61 | — |
| 2025-04-01 | 11.61 | $11.61 | 2 |
| 2025-03-31 | 11.61 | $11.61 | 4 |
| 2025-03-28 | 11.61 | $11.61 | — |
| 2025-03-27 | 11.61 | $11.61 | 5 |
| 2025-03-26 | 11.61 | $11.61 | — |
| 2025-03-25 | 11.61 | $11.61 | 1935 |
| 2025-03-24 | 11.61 | $11.61 | 310 |
| 2025-03-21 | 11.61 | $11.60 | — |
| 2025-03-20 | 11.61 | $11.60 | — |
| 2025-03-19 | 11.62 | $11.60 | — |
| 2025-03-18 | 11.62 | $11.60 | — |
| 2025-03-17 | 11.63 | $11.60 | — |
| 2025-03-14 | 11.63 | $11.60 | 1038 |
| 2025-03-13 | 11.63 | $11.61 | 336 |
| 2025-03-12 | 11.64 | $11.65 | 1300 |
| 2025-03-11 | 11.63 | $11.60 | — |
| 2025-03-10 | 11.63 | $11.60 | 2914 |
| 2025-03-07 | 11.63 | $11.65 | 8000 |
| 2025-03-06 | 11.62 | $11.61 | — |
| 2025-03-05 | 11.61 | $11.61 | — |
| 2025-03-04 | 11.61 | $11.61 | 120 |
| 2025-03-03 | 11.60 | $11.60 | 16000 |
| 2025-02-28 | 11.59 | $11.62 | 23300 |
| 2025-02-27 | 11.58 | $11.58 | 6816 |
| 2025-02-26 | 11.57 | $11.56 | — |
| 2025-02-25 | 11.57 | $11.56 | — |
| 2025-02-24 | 11.56 | $11.56 | — |
| 2025-02-21 | 11.56 | $11.56 | — |
| 2025-02-20 | 11.55 | $11.56 | — |
| 2025-02-19 | 11.54 | $11.56 | 2019 |
| 2025-02-18 | 11.53 | $11.48 | — |
| 2025-02-14 | 11.54 | $11.48 | — |
| 2025-02-13 | 11.55 | $11.48 | 301 |
| 2025-02-12 | 11.56 | $11.47 | 3307 |
| 2025-02-11 | 11.58 | $11.55 | 102 |
| 2025-02-10 | 11.57 | $11.55 | 3900 |
| 2025-02-07 | 11.57 | $11.54 | — |
| 2025-02-06 | 11.56 | $11.54 | — |
| 2025-02-05 | 11.55 | $11.54 | — |
| 2025-02-04 | 11.54 | $11.54 | — |
| 2025-02-03 | 11.52 | $11.54 | — |
| 2025-01-31 | 11.50 | $11.54 | — |
| 2025-01-30 | 11.48 | $11.54 | — |
| 2025-01-29 | 11.45 | $11.54 | — |
| 2025-01-28 | 11.41 | $11.54 | 505 |
| 2025-01-27 | 11.36 | $11.42 | 20946 |
| 2025-01-24 | 11.34 | $11.34 | 122 |
| 2025-01-23 | 11.33 | $11.40 | 2500 |
| 2025-01-22 | 11.31 | $11.32 | — |
| 2025-01-21 | 11.31 | $11.32 | — |
| 2025-01-17 | 11.32 | $11.32 | — |
| 2025-01-16 | 11.32 | $11.32 | 12 |
| 2025-01-15 | 11.32 | $11.32 | — |
| 2025-01-14 | 11.32 | $11.32 | — |
| 2025-01-13 | 11.32 | $11.32 | — |
| 2025-01-10 | 11.33 | $11.32 | — |
| 2025-01-08 | 11.33 | $11.32 | — |
| 2025-01-07 | 11.34 | $11.32 | 301 |
| 2025-01-06 | 11.35 | $11.34 | — |
| 2025-01-03 | 11.35 | $11.34 | — |
| 2025-01-02 | 11.35 | $11.34 | 601 |
| 2024-12-31 | 11.35 | $11.35 | — |
| 2024-12-30 | 11.35 | $11.35 | — |
| 2024-12-27 | 11.35 | $11.35 | 28300 |
| 2024-12-26 | 11.36 | $11.35 | — |
| 2024-12-24 | 11.36 | $11.35 | — |
| 2024-12-23 | 11.36 | $11.35 | — |
| 2024-12-20 | 11.36 | $11.35 | — |
| 2024-12-19 | 11.36 | $11.35 | — |
| 2024-12-18 | 11.36 | $11.35 | — |
| 2024-12-17 | 11.36 | $11.35 | 1102 |
| 2024-12-16 | 11.36 | $11.34 | — |
| 2024-12-13 | 11.36 | $11.34 | — |
| 2024-12-12 | 11.36 | $11.34 | 304 |
| 2024-12-11 | 11.36 | $11.38 | — |
| 2024-12-10 | 11.35 | $11.38 | 141744 |
| 2024-12-09 | 11.34 | $11.36 | 71710 |
| 2024-12-06 | 11.33 | $11.36 | 400 |
| 2024-12-05 | 11.32 | $11.31 | — |
| 2024-12-04 | 11.32 | $11.31 | — |
| 2024-12-03 | 11.32 | $11.31 | 302424 |
| 2024-12-02 | 11.32 | $11.35 | 1648 |
| 2024-11-29 | 11.31 | $11.31 | — |
| 2024-11-27 | 11.31 | $11.31 | — |
| 2024-11-26 | 11.31 | $11.31 | 136 |
| 2024-11-25 | 11.31 | $11.31 | — |
| 2024-11-22 | 11.31 | $11.31 | 401 |
| 2024-11-21 | 11.31 | $11.31 | 200 |
| 2024-11-20 | 11.30 | $11.30 | 95114 |
| 2024-11-19 | 11.30 | $11.30 | 5400 |
| 2024-11-18 | 11.30 | $11.30 | 305 |
| 2024-11-15 | 11.30 | $11.29 | — |
| 2024-11-14 | 11.30 | $11.29 | — |
| 2024-11-13 | 11.31 | $11.29 | — |
| 2024-11-12 | 11.31 | $11.29 | 250032 |
| 2024-11-11 | 11.31 | $11.31 | — |
| 2024-11-08 | 11.31 | $11.31 | — |
| 2024-11-07 | 11.30 | $11.31 | 400 |
| 2024-11-06 | 11.29 | $11.30 | 14701 |
| 2024-11-05 | 11.29 | $11.28 | — |
| 2024-11-04 | 11.29 | $11.28 | — |
| 2024-11-01 | 11.28 | $11.28 | 1900 |
| 2024-10-31 | 11.28 | $11.28 | — |
| 2024-10-30 | 11.28 | $11.28 | — |
| 2024-10-29 | 11.27 | $11.28 | — |
| 2024-10-28 | 11.27 | $11.28 | 4414 |
| 2024-10-25 | 11.26 | $11.30 | 902 |
| 2024-10-24 | 11.25 | $11.24 | — |
| 2024-10-23 | 11.25 | $11.24 | — |
| 2024-10-22 | 11.25 | $11.24 | — |
| 2024-10-21 | 11.25 | $11.24 | — |
| 2024-10-18 | 11.25 | $11.24 | — |
| 2024-10-17 | 11.25 | $11.24 | — |
| 2024-10-16 | 11.25 | $11.24 | 1226 |
| 2024-10-15 | 11.25 | $11.25 | 1600 |
| 2024-10-14 | 11.24 | $11.24 | — |
| 2024-10-11 | 11.24 | $11.24 | — |
| 2024-10-10 | 11.24 | $11.24 | — |
| 2024-10-09 | 11.23 | $11.24 | — |
| 2024-10-08 | 11.23 | $11.24 | 4200 |
| 2024-10-07 | 11.22 | $11.23 | 2604 |
| 2024-10-04 | 11.22 | $11.22 | 1102 |
| 2024-10-03 | 11.21 | $11.21 | — |
| 2024-10-02 | 11.21 | $11.21 | — |
| 2024-10-01 | 11.21 | $11.21 | 30004 |
| 2024-09-30 | 11.20 | $11.20 | — |
| 2024-09-27 | 11.20 | $11.20 | — |
| 2024-09-26 | 11.20 | $11.20 | — |
| 2024-09-25 | 11.20 | $11.20 | — |
| 2024-09-24 | 11.20 | $11.20 | — |
| 2024-09-23 | 11.20 | $11.20 | — |
| 2024-09-20 | 11.19 | $11.20 | — |
| 2024-09-19 | 11.19 | $11.20 | — |
| 2024-09-18 | 11.19 | $11.20 | — |
| 2024-09-17 | 11.18 | $11.20 | 5 |
| 2024-09-16 | 11.17 | $11.20 | 5000 |
| 2024-09-13 | 11.16 | $11.16 | — |
| 2024-09-12 | 11.16 | $11.16 | — |
| 2024-09-11 | 11.16 | $11.16 | — |
| 2024-09-10 | 11.16 | $11.16 | — |
| 2024-09-09 | 11.16 | $11.16 | — |
| 2024-09-06 | 11.16 | $11.16 | — |
| 2024-09-05 | 11.17 | $11.16 | — |
| 2024-09-04 | 11.17 | $11.16 | — |
| 2024-09-03 | 11.17 | $11.16 | — |
| 2024-08-30 | 11.17 | $11.16 | — |
| 2024-08-29 | 11.17 | $11.16 | — |
| 2024-08-28 | 11.17 | $11.16 | 200 |
| 2024-08-27 | 11.18 | $11.18 | — |
| 2024-08-26 | 11.17 | $11.18 | 245 |
| 2024-08-23 | 11.17 | $11.16 | 600 |
| 2024-08-22 | 11.16 | $11.16 | — |
| 2024-08-21 | 11.16 | $11.16 | — |
| 2024-08-20 | 11.16 | $11.16 | — |
| 2024-08-19 | 11.16 | $11.16 | 1900 |
| 2024-08-16 | 11.16 | $11.15 | — |
| 2024-08-15 | 11.16 | $11.15 | 100101 |
| 2024-08-14 | 11.16 | $11.15 | — |
| 2024-08-13 | 11.15 | $11.15 | — |
| 2024-08-12 | 11.15 | $11.15 | — |
| 2024-08-09 | 11.15 | $11.15 | — |
| 2024-08-08 | 11.15 | $11.15 | — |
| 2024-08-07 | 11.14 | $11.15 | 2911 |
| 2024-08-06 | 11.13 | $11.14 | 1005 |
| 2024-08-05 | 11.13 | $11.14 | 338 |
| 2024-08-02 | 11.12 | $11.13 | 9600 |
| 2024-08-01 | 11.12 | $11.12 | — |
| 2024-07-31 | 11.11 | $11.12 | 913 |
| 2024-07-30 | 11.11 | $11.12 | — |
| 2024-07-29 | 11.10 | $11.12 | 1239 |
| 2024-07-26 | 11.10 | $11.11 | — |
| 2024-07-25 | 11.09 | $11.11 | — |
| 2024-07-24 | 11.09 | $11.11 | 1402 |
| 2024-07-22 | 11.08 | $11.10 | 1815 |
| 2024-07-19 | 11.07 | $11.09 | 4618 |
| 2024-07-18 | 11.07 | $11.09 | 2301 |
| 2024-07-17 | 11.07 | $11.07 | 106725 |
| 2024-07-16 | 11.07 | $11.06 | 101 |
| 2024-07-15 | 11.07 | $11.08 | 146 |
| 2024-07-08 | 11.07 | $11.08 | 50623 |
| 2024-07-05 | 11.07 | $11.08 | 101 |
| 2024-06-25 | 11.06 | $11.07 | 1002 |
| 2024-06-24 | 11.06 | $11.07 | 1013 |
| 2024-06-21 | 11.06 | $11.07 | 2000 |
| 2024-06-17 | 11.06 | $11.06 | 1628 |
| 2024-06-14 | 11.06 | $11.05 | 100 |
| 2024-06-12 | 11.07 | $11.04 | 3313 |
| 2024-06-06 | 11.08 | $11.05 | 152350 |
| 2024-06-05 | 11.09 | $11.04 | 1510 |
| 2024-06-03 | 11.10 | $11.06 | 201 |
| 2024-05-29 | 11.11 | $11.06 | 51150 |
| 2024-05-28 | 11.12 | $11.04 | — |
| 2024-05-24 | 11.14 | $11.04 | 1255 |
| 2024-05-23 | 11.16 | $11.04 | — |
| 2024-05-22 | 11.19 | $11.04 | 186 |
| 2024-05-21 | 11.22 | $11.05 | 1766 |
| 2024-05-20 | 11.25 | $11.79 | 1137 |
| 2024-05-17 | 11.06 | $11.08 | 3048 |
| 2024-05-16 | 11.04 | $11.04 | 90435 |
| 2024-05-15 | 11.04 | $11.03 | 100 |
| 2024-05-13 | 11.03 | $11.02 | 100 |
| 2024-05-10 | 11.03 | $11.02 | 100 |
| 2024-05-09 | 11.03 | $11.02 | 153 |
| 2024-05-01 | 11.02 | $11.02 | 5132 |
| 2024-04-26 | 11.02 | $11.02 | 81338 |
| 2024-04-24 | 11.01 | $11.01 | 27570 |
| 2024-04-23 | 11.01 | $11.01 | 35100 |
| 2024-04-22 | 11.00 | $11.01 | 50000 |
| 2024-04-18 | 10.99 | $11.01 | 752 |
| 2024-04-16 | 10.97 | $10.97 | 3215 |
| 2024-04-12 | 10.97 | $10.97 | 50000 |
| 2024-04-11 | 10.96 | $10.96 | 725 |
| 2024-04-08 | 10.96 | $10.95 | 15287 |
| 2024-04-05 | 10.96 | $10.95 | 4365 |
| 2024-04-04 | 10.95 | $10.94 | 6622 |
| 2024-04-03 | 10.95 | $10.94 | 4266 |
| 2024-03-26 | 10.95 | $10.94 | 1623 |
| 2024-03-22 | 10.95 | $10.94 | 1623 |
| 2024-03-21 | 10.94 | $10.92 | 13267 |
| 2024-03-20 | 10.95 | $10.93 | 1037 |
| 2024-03-19 | 10.94 | $10.93 | 60408 |
| 2024-03-18 | 10.94 | $10.96 | 376638 |
| 2024-03-15 | 10.92 | $10.94 | 44473 |
| 2024-03-14 | 10.91 | $10.93 | 78482 |
| 2024-03-11 | 10.90 | $10.92 | 278 |
| 2024-03-06 | 10.88 | $10.90 | 37557 |
| 2024-03-04 | 10.87 | $10.86 | 50121 |
| 2024-03-01 | 10.87 | $10.86 | 224 |
| 2024-02-28 | 10.87 | $10.86 | 1100 |
| 2024-02-27 | 10.87 | $10.87 | 1612 |
| 2024-02-26 | 10.87 | $10.85 | 1159 |
| 2024-02-23 | 10.87 | $10.89 | — |
| 2024-02-22 | 10.86 | $10.89 | — |
| 2024-02-21 | 10.84 | $10.89 | 4185 |
| 2024-02-20 | 10.82 | $10.84 | 238 |
| 2024-02-16 | 10.81 | $10.83 | 7001 |
| 2024-02-15 | 10.81 | $10.81 | — |
| 2024-02-14 | 10.81 | $10.81 | — |
| 2024-02-13 | 10.80 | $10.81 | 309 |
| 2024-02-12 | 10.80 | $10.81 | 6675 |
| 2024-02-09 | 10.80 | $10.81 | — |
| 2024-02-08 | 10.79 | $10.81 | — |
| 2024-02-07 | 10.79 | $10.81 | 1100 |
| 2024-02-06 | 10.78 | $10.77 | — |
| 2024-02-05 | 10.79 | $10.77 | 235 |
| 2024-02-02 | 10.80 | $10.80 | 210 |
| 2024-02-01 | 10.80 | $10.80 | — |
| 2024-01-31 | 10.79 | $10.80 | 191 |
| 2024-01-30 | 10.79 | $10.81 | 2900 |
| 2024-01-29 | 10.79 | $10.80 | 31975 |
| 2024-01-26 | 10.78 | $10.79 | — |
| 2024-01-25 | 10.78 | $10.79 | — |
| 2024-01-24 | 10.78 | $10.79 | — |
| 2024-01-23 | 10.78 | $10.79 | — |
| 2024-01-22 | 10.78 | $10.79 | — |
| 2024-01-19 | 10.78 | $10.79 | 3551 |
| 2024-01-18 | 10.78 | $10.79 | — |
| 2024-01-17 | 10.78 | $10.79 | — |
| 2024-01-16 | 10.78 | $10.79 | 179 |
| 2024-01-12 | 10.78 | $10.79 | 700 |
| 2024-01-11 | 10.78 | $10.79 | — |
| 2024-01-10 | 10.78 | $10.79 | — |
| 2024-01-09 | 10.78 | $10.79 | 1093 |
| 2024-01-08 | 10.78 | $10.77 | 1178 |
| 2024-01-05 | 10.78 | $10.80 | 1100 |
| 2024-01-04 | 10.78 | $10.75 | 300 |
| 2024-01-03 | 10.79 | $10.75 | — |
| 2024-01-02 | 10.81 | $10.75 | 132 |
| 2023-12-29 | 10.83 | $10.73 | 800 |
| 2023-12-28 | 10.86 | $10.73 | 102 |
| 2023-12-27 | 10.89 | $10.72 | 102 |
| 2023-12-26 | 10.94 | $10.94 | — |
| 2023-12-22 | 10.92 | $10.94 | — |
| 2023-12-21 | 10.90 | $10.94 | — |
| 2023-12-20 | 10.87 | $10.94 | — |
| 2023-12-19 | 10.83 | $10.94 | — |
| 2023-12-18 | 10.79 | $10.94 | 2231 |
| 2023-12-15 | 10.74 | $10.73 | 708 |
| 2023-12-14 | 10.74 | $10.73 | 14625 |
| 2023-12-13 | 10.74 | $10.75 | — |
| 2023-12-12 | 10.74 | $10.75 | — |
| 2023-12-11 | 10.73 | $10.75 | — |
| 2023-12-08 | 10.73 | $10.75 | 7810 |
| 2023-12-07 | 10.72 | $10.71 | 7870 |
| 2023-12-06 | 10.73 | $10.70 | 615 |
| 2023-12-05 | 10.73 | $10.74 | 908 |
| 2023-12-04 | 10.73 | $10.74 | 2200 |
| 2023-12-01 | 10.72 | $10.73 | 831 |
| 2023-11-30 | 10.72 | $10.72 | 100 |
| 2023-11-29 | 10.72 | $10.72 | 150386 |
| 2023-11-28 | 10.72 | $10.74 | 256917 |
| 2023-11-27 | 10.71 | $10.71 | 700 |
| 2023-11-24 | 10.71 | $10.71 | — |
| 2023-11-22 | 10.71 | $10.71 | — |
| 2023-11-21 | 10.71 | $10.71 | 100000 |
| 2023-11-20 | 10.71 | $10.71 | — |
| 2023-11-17 | 10.71 | $10.71 | — |
| 2023-11-16 | 10.71 | $10.71 | — |
| 2023-11-15 | 10.71 | $10.71 | 1027 |
| 2023-11-14 | 10.71 | $10.71 | — |
| 2023-11-13 | 10.71 | $10.71 | 400 |
| 2023-11-10 | 10.71 | $10.70 | — |
| 2023-11-09 | 10.71 | $10.70 | — |
| 2023-11-08 | 10.71 | $10.70 | — |
| 2023-11-07 | 10.71 | $10.70 | 78501 |
| 2023-11-06 | 10.71 | $10.70 | 27550 |
| 2023-11-03 | 10.71 | $10.69 | — |
| 2023-11-02 | 10.71 | $10.69 | 516 |
| 2023-11-01 | 10.71 | $10.69 | 1001 |
| 2023-10-31 | 10.71 | $10.69 | — |
| 2023-10-30 | 10.71 | $10.69 | 557 |
| 2023-10-27 | 10.71 | $10.69 | — |
| 2023-10-26 | 10.70 | $10.69 | 57398 |
| 2023-10-25 | 10.70 | $10.68 | 1200 |
| 2023-10-24 | 10.70 | $10.69 | — |
| 2023-10-23 | 10.69 | $10.69 | 443806 |
| 2023-10-20 | 10.69 | $10.67 | 353724 |
| 2023-10-19 | 10.68 | $10.65 | — |
| 2023-10-18 | 10.68 | $10.65 | 106 |
| 2023-10-17 | 10.68 | $10.69 | — |
| 2023-10-16 | 10.67 | $10.69 | — |
| 2023-10-13 | 10.66 | $10.69 | 507 |
| 2023-10-12 | 10.64 | $10.64 | — |
| 2023-10-11 | 10.63 | $10.64 | — |
| 2023-10-10 | 10.62 | $10.64 | 119990 |
| 2023-10-09 | 10.60 | $10.61 | — |
| 2023-10-06 | 10.59 | $10.61 | — |
| 2023-10-05 | 10.58 | $10.61 | — |
| 2023-10-04 | 10.57 | $10.61 | 5101 |
| 2023-10-03 | 10.55 | $10.56 | 2600 |
| 2023-10-02 | 10.54 | $10.55 | — |
| 2023-09-29 | 10.54 | $10.55 | — |
| 2023-09-28 | 10.53 | $10.55 | — |
| 2023-09-27 | 10.52 | $10.55 | — |
| 2023-09-26 | 10.51 | $10.55 | 3446 |
| 2023-09-25 | 10.50 | $10.50 | — |
| 2023-09-22 | 10.50 | $10.50 | — |
| 2023-09-21 | 10.50 | $10.50 | — |
| 2023-09-20 | 10.51 | $10.50 | 100 |
| 2023-09-19 | 10.51 | $10.50 | 502 |
| 2023-09-18 | 10.51 | $10.55 | 7506 |
| 2023-09-15 | 10.50 | $10.50 | 38543 |
| 2023-09-14 | 10.50 | $10.50 | — |
| 2023-09-13 | 10.50 | $10.50 | — |
| 2023-09-12 | 10.50 | $10.50 | 26818 |
| 2023-09-11 | 10.51 | $10.46 | — |
| 2023-09-08 | 10.52 | $10.46 | — |
| 2023-09-07 | 10.54 | $10.46 | 7856 |
| 2023-09-06 | 10.56 | $10.55 | 600 |
| 2023-09-05 | 10.56 | $10.55 | 16793 |
| 2023-09-01 | 10.55 | $10.55 | — |
| 2023-08-31 | 10.55 | $10.55 | — |
| 2023-08-30 | 10.54 | $10.55 | 6604 |
| 2023-08-29 | 10.54 | $10.54 | 100 |
| 2023-08-28 | 10.53 | $10.54 | — |
| 2023-08-25 | 10.52 | $10.54 | — |
| 2023-08-24 | 10.51 | $10.54 | 5771 |
| 2023-08-23 | 10.49 | $10.54 | 5738 |
| 2023-08-22 | 10.47 | $10.54 | 9269 |
| 2023-08-21 | 10.45 | $10.45 | 572 |
| 2023-08-18 | 10.45 | $10.45 | — |
| 2023-08-17 | 10.45 | $10.45 | 300 |
| 2023-08-16 | 10.45 | $10.45 | 400 |
| 2023-08-15 | 10.45 | $10.45 | 100 |
| 2023-08-14 | 10.45 | $10.45 | 150 |
| 2023-08-11 | 10.44 | $10.44 | — |
| 2023-08-10 | 10.45 | $10.44 | — |
| 2023-08-09 | 10.45 | $10.44 | — |
| 2023-08-08 | 10.45 | $10.44 | 419 |
| 2023-08-07 | 10.45 | $10.44 | — |
| 2023-08-04 | 10.46 | $10.44 | 1166 |
| 2023-08-03 | 10.46 | $10.50 | 307 |
| 2023-08-02 | 10.44 | $10.45 | 100 |
| 2023-08-01 | 10.44 | $10.45 | 57502 |
| 2023-07-31 | 10.44 | $10.42 | — |
| 2023-07-28 | 10.44 | $10.42 | 101 |
| 2023-07-27 | 10.45 | $10.43 | — |
| 2023-07-26 | 10.45 | $10.43 | — |
| 2023-07-25 | 10.45 | $10.43 | — |
| 2023-07-24 | 10.46 | $10.43 | — |
| 2023-07-21 | 10.46 | $10.43 | — |
| 2023-05-23 | 10.46 | $10.42 | — |
| 2023-05-22 | 10.47 | $10.42 | — |
| 2023-05-19 | 10.47 | $10.42 | 4013 |
| 2023-05-18 | 10.48 | $10.42 | 344 |
| 2023-05-17 | 10.49 | $10.44 | 6426 |
| 2023-05-16 | 10.49 | $10.50 | — |
| 2023-05-15 | 10.48 | $10.50 | 7552 |
| 2023-05-12 | 10.45 | $10.44 | 2955 |
| 2023-05-11 | 10.45 | $10.50 | 885 |
| 2023-05-10 | 10.42 | $10.41 | — |
| 2023-05-09 | 10.41 | $10.41 | 6702 |
| 2023-05-08 | 10.39 | $10.38 | 15906 |
| 2023-05-05 | 10.39 | $10.36 | — |
| 2023-05-04 | 10.39 | $10.36 | 389 |
| 2023-05-03 | 10.38 | $10.40 | 260 |
| 2023-05-02 | 10.36 | $10.40 | 10629 |
| 2023-05-01 | 10.34 | $10.43 | 5801 |
| 2023-04-28 | 10.31 | $10.32 | 1228 |
| 2023-04-27 | 10.29 | $10.36 | 11102 |
| 2023-04-26 | 10.27 | $10.31 | 17301 |
| 2023-04-25 | 10.25 | $10.25 | — |
| 2023-04-24 | 10.25 | $10.25 | 4501 |
| 2023-04-21 | 10.24 | $10.25 | — |
| 2023-04-20 | 10.24 | $10.25 | — |
| 2023-04-19 | 10.23 | $10.25 | 80754 |
| 2023-04-18 | 10.23 | $10.23 | — |
| 2023-04-17 | 10.23 | $10.23 | — |
| 2023-04-14 | 10.22 | $10.23 | 907 |
| 2023-04-13 | 10.22 | $10.23 | — |
| 2023-04-12 | 10.22 | $10.23 | 5366 |
| 2023-04-11 | 10.21 | $10.23 | 19126 |
| 2023-04-10 | 10.20 | $10.17 | — |
| 2023-04-06 | 10.22 | $10.17 | 1154 |
| 2023-04-05 | 10.23 | $10.23 | 10402 |
| 2023-04-04 | 10.23 | $10.23 | 39501 |
| 2023-04-03 | 10.22 | $10.23 | 1018 |
| 2023-03-31 | 10.22 | $10.22 | 507 |
| 2023-03-30 | 10.22 | $10.22 | 3853 |
| 2023-03-29 | 10.22 | $10.20 | 100 |
| 2023-03-28 | 10.22 | $10.21 | 2400 |
| 2023-03-27 | 10.22 | $10.21 | 11156 |
| 2023-03-24 | 10.22 | $10.21 | — |
| 2023-03-23 | 10.22 | $10.21 | 75866 |
| 2023-03-22 | 10.22 | $10.21 | 277 |
| 2023-03-21 | 10.22 | $10.21 | 6463 |
| 2023-03-20 | 10.22 | $10.21 | — |
| 2023-03-17 | 10.22 | $10.21 | — |
| 2023-03-16 | 10.21 | $10.21 | 3110 |
| 2023-03-15 | 10.21 | $10.21 | 655212 |
| 2023-03-14 | 10.20 | $10.21 | — |
| 2023-03-13 | 10.20 | $10.21 | 3609 |
| 2023-03-10 | 10.19 | $10.20 | 9542 |
| 2023-03-09 | 10.18 | $10.20 | 100 |
| 2023-03-08 | 10.17 | $10.20 | 33635 |
| 2023-03-07 | 10.16 | $10.15 | 3148 |
| 2023-03-06 | 10.16 | $10.17 | 12532 |
| 2023-03-03 | 10.16 | $10.15 | 7523 |
| 2023-03-02 | 10.16 | $10.16 | — |
| 2023-03-01 | 10.16 | $10.16 | 239832 |
| 2023-02-28 | 10.16 | $10.17 | 4790 |
| 2023-02-27 | 10.15 | $10.15 | 711 |
| 2023-02-24 | 10.15 | $10.16 | — |
| 2023-02-23 | 10.15 | $10.16 | 239864 |
| 2023-02-22 | 10.15 | $10.14 | — |
| 2023-02-21 | 10.15 | $10.14 | 28533 |
| 2023-02-17 | 10.15 | $10.13 | 300 |
| 2023-02-16 | 10.15 | $10.14 | 25300 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
78.09
2026-01-23
Close Price
$15.60
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.31
Average
64.18
Maximum
96.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-01-23 | 78.09 | $15.60 | — |
| 2026-01-22 | 78.09 | $15.60 | — |
| 2026-01-21 | 78.09 | $15.60 | — |
| 2026-01-20 | 78.09 | $15.60 | — |
| 2026-01-16 | 78.09 | $15.60 | — |
| 2026-01-15 | 78.09 | $15.60 | — |
| 2026-01-14 | 78.09 | $15.60 | — |
| 2026-01-13 | 78.09 | $15.60 | — |
| 2026-01-12 | 78.09 | $15.60 | — |
| 2026-01-09 | 78.09 | $15.60 | — |
| 2026-01-08 | 78.09 | $15.60 | — |
| 2026-01-07 | 78.09 | $15.60 | — |
| 2026-01-06 | 78.09 | $15.60 | 133915 |
| 2026-01-05 | 78.09 | $15.60 | — |
| 2026-01-02 | 78.09 | $15.60 | — |
| 2025-12-31 | 78.09 | $15.60 | — |
| 2025-12-30 | 78.09 | $15.60 | — |
| 2025-12-29 | 78.09 | $15.60 | — |
| 2025-12-26 | 78.09 | $15.60 | — |
| 2025-12-24 | 78.09 | $15.60 | — |
| 2025-12-23 | 78.09 | $15.60 | — |
| 2025-12-22 | 78.09 | $15.60 | — |
| 2025-12-19 | 78.09 | $15.60 | — |
| 2025-12-18 | 78.09 | $15.60 | — |
| 2025-12-17 | 78.09 | $15.60 | — |
| 2025-12-16 | 78.09 | $15.60 | — |
| 2025-12-15 | 78.09 | $15.60 | — |
| 2025-12-12 | 78.09 | $15.60 | — |
| 2025-12-11 | 78.09 | $15.60 | — |
| 2025-12-10 | 78.09 | $15.60 | — |
| 2025-12-09 | 78.09 | $15.60 | 133915 |
| 2025-12-08 | 78.09 | $15.60 | 722800 |
| 2025-12-05 | 78.51 | $15.63 | 7500 |
| 2025-12-04 | 59.97 | $12.90 | 4769 |
| 2025-12-03 | 38.31 | $11.73 | 3424 |
| 2025-12-02 | 54.29 | $12.40 | 5144 |
| 2025-12-01 | 49.84 | $12.25 | 1700 |
| 2025-11-28 | 43.18 | $12.06 | 5100 |
| 2025-11-26 | 54.83 | $12.38 | 2505 |
| 2025-11-25 | 55.27 | $12.39 | 303 |
| 2025-11-24 | 42.48 | $12.10 | 2322 |
| 2025-11-21 | 39.66 | $12.05 | 10 |
| 2025-11-20 | 39.66 | $12.05 | 1 |
| 2025-11-19 | 39.66 | $12.05 | 1 |
| 2025-11-18 | 39.66 | $12.05 | 340 |
| 2025-11-17 | 58.32 | $12.45 | 1 |
| 2025-11-14 | 58.32 | $12.45 | 1 |
| 2025-11-13 | 58.32 | $12.45 | 1 |
| 2025-11-12 | 58.32 | $12.45 | 1 |
| 2025-11-11 | 58.32 | $12.45 | 1 |
| 2025-11-10 | 58.32 | $12.45 | 52 |
| 2025-11-07 | 58.32 | $12.45 | 8 |
| 2025-11-06 | 58.32 | $12.45 | 1 |
| 2025-11-05 | 58.32 | $12.45 | 2 |
| 2025-11-04 | 58.32 | $12.45 | 1 |
| 2025-11-03 | 58.32 | $12.45 | 2 |
| 2025-10-31 | 58.32 | $12.45 | 3 |
| 2025-10-30 | 58.32 | $12.45 | 1 |
| 2025-10-29 | 58.32 | $12.45 | 703 |
| 2025-10-28 | 55.51 | $12.34 | 224 |
| 2025-10-27 | 48.64 | $12.11 | 328 |
| 2025-10-24 | 54.95 | $12.29 | 1 |
| 2025-10-23 | 54.95 | $12.29 | 2 |
| 2025-10-22 | 54.95 | $12.29 | 328 |
| 2025-10-21 | 54.95 | $12.29 | 328 |
| 2025-10-20 | 54.95 | $12.29 | 2 |
| 2025-10-17 | 54.95 | $12.29 | 1 |
| 2025-10-16 | 54.95 | $12.29 | 63 |
| 2025-10-15 | 54.95 | $12.29 | 2 |
| 2025-10-14 | 54.95 | $12.29 | 1 |
| 2025-10-13 | 54.95 | $12.29 | 1 |
| 2025-10-10 | 54.95 | $12.29 | 900 |
| 2025-10-09 | 53.43 | $12.21 | 1 |
| 2025-10-08 | 53.43 | $12.21 | 16404 |
| 2025-10-07 | 53.43 | $12.21 | 16404 |
| 2025-10-06 | 53.43 | $12.21 | 9111 |
| 2025-10-03 | 48.83 | $11.95 | 4200 |
| 2025-10-02 | 49.73 | $12.00 | 2900 |
| 2025-10-01 | 49.90 | $12.01 | 1000 |
| 2025-09-30 | 74.00 | $12.99 | 7100 |
| 2025-09-29 | 51.55 | $12.00 | 2 |
| 2025-09-26 | 51.55 | $12.00 | 3023 |
| 2025-09-25 | 57.93 | $12.14 | 2800 |
| 2025-09-24 | 57.21 | $12.12 | 3700 |
| 2025-09-23 | 66.38 | $12.29 | 1300 |
| 2025-09-22 | 66.98 | $12.30 | 2900 |
| 2025-09-19 | 69.99 | $12.35 | 26900 |
| 2025-09-18 | 57.23 | $12.00 | 233 |
| 2025-09-17 | 50.36 | $11.88 | 576 |
| 2025-09-16 | 50.36 | $11.88 | 576 |
| 2025-09-15 | 50.36 | $11.88 | 600 |
| 2025-09-12 | 53.43 | $11.93 | 47 |
| 2025-09-11 | 53.43 | $11.93 | 113 |
| 2025-09-10 | 53.43 | $11.93 | 13800 |
| 2025-09-09 | 50.31 | $11.87 | 1 |
| 2025-09-08 | 50.31 | $11.87 | 271 |
| 2025-09-05 | 50.31 | $11.87 | 1 |
| 2025-09-04 | 50.31 | $11.87 | 9300 |
| 2025-09-03 | 50.31 | $11.87 | 715 |
| 2025-09-02 | 53.06 | $11.93 | 1000 |
| 2025-08-29 | 43.25 | $11.73 | — |
| 2025-08-28 | 43.25 | $11.73 | 172 |
| 2025-08-27 | 43.25 | $11.73 | — |
| 2025-08-26 | 43.25 | $11.73 | — |
| 2025-08-25 | 43.25 | $11.73 | 5 |
| 2025-08-22 | 43.25 | $11.73 | 600 |
| 2025-08-21 | 49.74 | $11.90 | 70328 |
| 2025-08-20 | 47.08 | $11.84 | — |
| 2025-08-19 | 47.08 | $11.84 | 220 |
| 2025-08-18 | 51.60 | $11.95 | 1549 |
| 2025-08-15 | 50.79 | $11.93 | 1 |
| 2025-08-14 | 50.79 | $11.93 | 1600 |
| 2025-08-13 | 50.03 | $11.91 | 2084 |
| 2025-08-12 | 50.40 | $11.92 | 400 |
| 2025-08-11 | 51.86 | $11.96 | 1100 |
| 2025-08-08 | 57.37 | $12.10 | 136 |
| 2025-08-07 | 55.11 | $12.03 | 2534 |
| 2025-08-06 | 58.94 | $12.12 | 8200 |
| 2025-08-05 | 51.87 | $11.92 | 2216 |
| 2025-08-04 | 53.17 | $11.95 | 9043 |
| 2025-08-01 | 55.38 | $12.00 | 400 |
| 2025-07-31 | 60.12 | $12.10 | 1100 |
| 2025-07-30 | 65.43 | $12.20 | 5846 |
| 2025-07-29 | 41.25 | $11.71 | 1 |
| 2025-07-28 | 41.25 | $11.71 | 1 |
| 2025-07-25 | 41.25 | $11.71 | 1300 |
| 2025-07-24 | 46.35 | $11.80 | 20 |
| 2025-07-23 | 46.35 | $11.80 | — |
| 2025-07-22 | 46.35 | $11.80 | 5800 |
| 2025-07-21 | 60.66 | $12.00 | 2 |
| 2025-07-18 | 60.66 | $12.00 | 1 |
| 2025-07-17 | 60.66 | $12.00 | 821 |
| 2025-07-16 | 94.39 | $12.27 | 22 |
| 2025-07-15 | 94.39 | $12.27 | — |
| 2025-07-14 | 94.39 | $12.27 | 415 |
| 2025-07-11 | 78.30 | $11.85 | 2 |
| 2025-07-10 | 78.30 | $11.85 | 25004 |
| 2025-07-09 | 76.88 | $11.84 | 4 |
| 2025-07-08 | 76.88 | $11.84 | 6 |
| 2025-07-07 | 76.88 | $11.84 | 10 |
| 2025-07-03 | 76.88 | $11.84 | 10 |
| 2025-07-02 | 76.88 | $11.84 | 101 |
| 2025-07-01 | 76.88 | $11.84 | 101 |
| 2025-06-30 | 71.34 | $11.80 | 8 |
| 2025-06-27 | 71.34 | $11.80 | 5 |
| 2025-06-26 | 71.34 | $11.80 | — |
| 2025-06-25 | 71.34 | $11.80 | 13 |
| 2025-06-24 | 71.34 | $11.80 | 100 |
| 2025-06-23 | 74.80 | $11.81 | 3504 |
| 2025-06-20 | 73.59 | $11.80 | 200 |
| 2025-06-18 | 72.31 | $11.79 | 300 |
| 2025-06-17 | 56.33 | $11.71 | 18 |
| 2025-06-16 | 56.33 | $11.71 | — |
| 2025-06-13 | 56.33 | $11.71 | — |
| 2025-06-12 | 56.33 | $11.71 | 30 |
| 2025-06-11 | 56.33 | $11.71 | 225 |
| 2025-06-10 | 53.75 | $11.70 | — |
| 2025-06-09 | 53.75 | $11.70 | — |
| 2025-06-06 | 53.75 | $11.70 | 3 |
| 2025-06-05 | 53.75 | $11.70 | 6 |
| 2025-06-04 | 53.75 | $11.70 | — |
| 2025-06-03 | 53.75 | $11.70 | 4 |
| 2025-06-02 | 53.75 | $11.70 | — |
| 2025-05-30 | 53.75 | $11.70 | 5 |
| 2025-05-29 | 53.75 | $11.70 | — |
| 2025-05-28 | 53.75 | $11.70 | 1328 |
| 2025-05-27 | 93.45 | $11.82 | 5 |
| 2025-05-23 | 93.45 | $11.82 | 5 |
| 2025-05-22 | 93.45 | $11.82 | 5 |
| 2025-05-21 | 93.45 | $11.82 | — |
| 2025-05-20 | 93.45 | $11.82 | 122 |
| 2025-05-19 | 84.72 | $11.70 | 202 |
| 2025-05-16 | 84.72 | $11.70 | — |
| 2025-05-15 | 84.72 | $11.70 | — |
| 2025-05-14 | 84.72 | $11.70 | — |
| 2025-05-13 | 84.72 | $11.70 | — |
| 2025-05-12 | 84.72 | $11.70 | — |
| 2025-05-09 | 84.72 | $11.70 | — |
| 2025-05-08 | 84.72 | $11.70 | — |
| 2025-05-07 | 84.72 | $11.70 | 26000 |
| 2025-05-06 | 65.25 | $11.62 | — |
| 2025-05-05 | 65.25 | $11.62 | — |
| 2025-05-02 | 65.25 | $11.62 | — |
| 2025-05-01 | 65.25 | $11.62 | 2 |
| 2025-04-30 | 65.25 | $11.62 | — |
| 2025-04-29 | 65.25 | $11.62 | 10 |
| 2025-04-28 | 65.25 | $11.62 | 3 |
| 2025-04-25 | 65.25 | $11.62 | 4100 |
| 2025-04-24 | 61.14 | $11.61 | — |
| 2025-04-23 | 61.14 | $11.61 | — |
| 2025-04-22 | 61.14 | $11.61 | — |
| 2025-04-21 | 61.14 | $11.61 | — |
| 2025-04-17 | 61.14 | $11.61 | — |
| 2025-04-16 | 61.14 | $11.61 | — |
| 2025-04-15 | 61.14 | $11.61 | — |
| 2025-04-14 | 61.14 | $11.61 | — |
| 2025-04-11 | 61.14 | $11.61 | — |
| 2025-04-10 | 61.14 | $11.61 | — |
| 2025-04-09 | 61.14 | $11.61 | — |
| 2025-04-08 | 61.14 | $11.61 | — |
| 2025-04-07 | 61.14 | $11.61 | — |
| 2025-04-04 | 61.14 | $11.61 | — |
| 2025-04-03 | 61.14 | $11.61 | — |
| 2025-04-02 | 61.14 | $11.61 | — |
| 2025-04-01 | 61.14 | $11.61 | 2 |
| 2025-03-31 | 61.14 | $11.61 | 4 |
| 2025-03-28 | 61.14 | $11.61 | — |
| 2025-03-27 | 61.14 | $11.61 | 5 |
| 2025-03-26 | 61.14 | $11.61 | — |
| 2025-03-25 | 61.14 | $11.61 | 1935 |
| 2025-03-24 | 61.14 | $11.61 | 310 |
| 2025-03-21 | 59.67 | $11.60 | — |
| 2025-03-20 | 59.67 | $11.60 | — |
| 2025-03-19 | 59.67 | $11.60 | — |
| 2025-03-18 | 59.67 | $11.60 | — |
| 2025-03-17 | 59.67 | $11.60 | — |
| 2025-03-14 | 59.67 | $11.60 | 1038 |
| 2025-03-13 | 61.37 | $11.61 | 336 |
| 2025-03-12 | 68.83 | $11.65 | 1300 |
| 2025-03-11 | 63.58 | $11.60 | — |
| 2025-03-10 | 63.58 | $11.60 | 2914 |
| 2025-03-07 | 74.98 | $11.65 | 8000 |
| 2025-03-06 | 71.03 | $11.61 | — |
| 2025-03-05 | 71.03 | $11.61 | — |
| 2025-03-04 | 71.03 | $11.61 | 120 |
| 2025-03-03 | 70.02 | $11.60 | 16000 |
| 2025-02-28 | 75.01 | $11.62 | 23300 |
| 2025-02-27 | 71.10 | $11.58 | 6816 |
| 2025-02-26 | 68.77 | $11.56 | — |
| 2025-02-25 | 68.77 | $11.56 | — |
| 2025-02-24 | 68.77 | $11.56 | — |
| 2025-02-21 | 68.77 | $11.56 | — |
| 2025-02-20 | 68.77 | $11.56 | — |
| 2025-02-19 | 68.77 | $11.56 | 2019 |
| 2025-02-18 | 59.10 | $11.48 | — |
| 2025-02-14 | 59.10 | $11.48 | — |
| 2025-02-13 | 59.10 | $11.48 | 301 |
| 2025-02-12 | 57.69 | $11.47 | 3307 |
| 2025-02-11 | 78.07 | $11.55 | 102 |
| 2025-02-10 | 78.07 | $11.55 | 3900 |
| 2025-02-07 | 77.16 | $11.54 | — |
| 2025-02-06 | 77.16 | $11.54 | — |
| 2025-02-05 | 77.16 | $11.54 | — |
| 2025-02-04 | 77.16 | $11.54 | — |
| 2025-02-03 | 77.16 | $11.54 | — |
| 2025-01-31 | 77.16 | $11.54 | — |
| 2025-01-30 | 77.16 | $11.54 | — |
| 2025-01-29 | 77.16 | $11.54 | — |
| 2025-01-28 | 77.16 | $11.54 | 505 |
| 2025-01-27 | 66.71 | $11.42 | 20946 |
| 2025-01-24 | 53.14 | $11.34 | 122 |
| 2025-01-23 | 74.90 | $11.40 | 2500 |
| 2025-01-22 | 47.85 | $11.32 | — |
| 2025-01-21 | 47.85 | $11.32 | — |
| 2025-01-17 | 47.85 | $11.32 | — |
| 2025-01-16 | 47.85 | $11.32 | 12 |
| 2025-01-15 | 47.85 | $11.32 | — |
| 2025-01-14 | 47.85 | $11.32 | — |
| 2025-01-13 | 47.85 | $11.32 | — |
| 2025-01-10 | 47.85 | $11.32 | — |
| 2025-01-08 | 47.85 | $11.32 | — |
| 2025-01-07 | 47.85 | $11.32 | 301 |
| 2025-01-06 | 57.05 | $11.34 | — |
| 2025-01-03 | 57.05 | $11.34 | — |
| 2025-01-02 | 57.05 | $11.34 | 601 |
| 2024-12-31 | 62.18 | $11.35 | — |
| 2024-12-30 | 62.18 | $11.35 | — |
| 2024-12-27 | 62.18 | $11.35 | 28300 |
| 2024-12-26 | 62.18 | $11.35 | — |
| 2024-12-24 | 62.18 | $11.35 | — |
| 2024-12-23 | 62.18 | $11.35 | — |
| 2024-12-20 | 62.18 | $11.35 | — |
| 2024-12-19 | 62.18 | $11.35 | — |
| 2024-12-18 | 62.18 | $11.35 | — |
| 2024-12-17 | 62.18 | $11.35 | 1102 |
| 2024-12-16 | 60.03 | $11.34 | — |
| 2024-12-13 | 60.03 | $11.34 | — |
| 2024-12-12 | 60.03 | $11.34 | 304 |
| 2024-12-11 | 74.56 | $11.38 | — |
| 2024-12-10 | 74.56 | $11.38 | 141744 |
| 2024-12-09 | 71.44 | $11.36 | 71710 |
| 2024-12-06 | 71.44 | $11.36 | 400 |
| 2024-12-05 | 60.51 | $11.31 | — |
| 2024-12-04 | 60.51 | $11.31 | — |
| 2024-12-03 | 60.51 | $11.31 | 302424 |
| 2024-12-02 | 82.05 | $11.35 | 1648 |
| 2024-11-29 | 72.88 | $11.31 | — |
| 2024-11-27 | 72.88 | $11.31 | — |
| 2024-11-26 | 72.88 | $11.31 | 136 |
| 2024-11-25 | 72.88 | $11.31 | — |
| 2024-11-22 | 72.88 | $11.31 | 401 |
| 2024-11-21 | 72.88 | $11.31 | 200 |
| 2024-11-20 | 70.07 | $11.30 | 95114 |
| 2024-11-19 | 70.07 | $11.30 | 5400 |
| 2024-11-18 | 70.07 | $11.30 | 305 |
| 2024-11-15 | 67.15 | $11.29 | — |
| 2024-11-14 | 67.15 | $11.29 | — |
| 2024-11-13 | 67.15 | $11.29 | — |
| 2024-11-12 | 67.15 | $11.29 | 250032 |
| 2024-11-11 | 79.82 | $11.31 | — |
| 2024-11-08 | 79.82 | $11.31 | — |
| 2024-11-07 | 79.82 | $11.31 | 400 |
| 2024-11-06 | 78.05 | $11.30 | 14701 |
| 2024-11-05 | 73.64 | $11.28 | — |
| 2024-11-04 | 73.64 | $11.28 | — |
| 2024-11-01 | 73.64 | $11.28 | 1900 |
| 2024-10-31 | 73.64 | $11.28 | — |
| 2024-10-30 | 73.64 | $11.28 | — |
| 2024-10-29 | 73.64 | $11.28 | — |
| 2024-10-28 | 73.64 | $11.28 | 4414 |
| 2024-10-25 | 85.65 | $11.30 | 902 |
| 2024-10-24 | 73.19 | $11.24 | — |
| 2024-10-23 | 73.19 | $11.24 | — |
| 2024-10-22 | 73.19 | $11.24 | — |
| 2024-10-21 | 73.19 | $11.24 | — |
| 2024-10-18 | 73.19 | $11.24 | — |
| 2024-10-17 | 73.19 | $11.24 | — |
| 2024-10-16 | 73.19 | $11.24 | 1226 |
| 2024-10-15 | 81.41 | $11.25 | 1600 |
| 2024-10-14 | 79.19 | $11.24 | — |
| 2024-10-11 | 79.19 | $11.24 | — |
| 2024-10-10 | 79.19 | $11.24 | — |
| 2024-10-09 | 79.19 | $11.24 | — |
| 2024-10-08 | 79.19 | $11.24 | 4200 |
| 2024-10-07 | 77.07 | $11.23 | 2604 |
| 2024-10-04 | 74.61 | $11.22 | 1102 |
| 2024-10-03 | 71.74 | $11.21 | — |
| 2024-10-02 | 71.74 | $11.21 | — |
| 2024-10-01 | 71.74 | $11.21 | 30004 |
| 2024-09-30 | 68.69 | $11.20 | — |
| 2024-09-27 | 68.69 | $11.20 | — |
| 2024-09-26 | 68.69 | $11.20 | — |
| 2024-09-25 | 68.69 | $11.20 | — |
| 2024-09-24 | 68.69 | $11.20 | — |
| 2024-09-23 | 68.69 | $11.20 | — |
| 2024-09-20 | 68.69 | $11.20 | — |
| 2024-09-19 | 68.69 | $11.20 | — |
| 2024-09-18 | 68.69 | $11.20 | — |
| 2024-09-17 | 68.69 | $11.20 | 5 |
| 2024-09-16 | 68.69 | $11.20 | 5000 |
| 2024-09-13 | 58.54 | $11.16 | — |
| 2024-09-12 | 58.54 | $11.16 | — |
| 2024-09-11 | 58.54 | $11.16 | — |
| 2024-09-10 | 58.54 | $11.16 | — |
| 2024-09-09 | 58.54 | $11.16 | — |
| 2024-09-06 | 58.54 | $11.16 | — |
| 2024-09-05 | 58.54 | $11.16 | — |
| 2024-09-04 | 58.54 | $11.16 | — |
| 2024-09-03 | 58.54 | $11.16 | — |
| 2024-08-30 | 58.54 | $11.16 | — |
| 2024-08-29 | 58.54 | $11.16 | — |
| 2024-08-28 | 58.54 | $11.16 | 200 |
| 2024-08-27 | 64.16 | $11.18 | — |
| 2024-08-26 | 64.16 | $11.18 | 245 |
| 2024-08-23 | 60.76 | $11.16 | 600 |
| 2024-08-22 | 60.76 | $11.16 | — |
| 2024-08-21 | 60.76 | $11.16 | — |
| 2024-08-20 | 60.76 | $11.16 | — |
| 2024-08-19 | 60.76 | $11.16 | 1900 |
| 2024-08-16 | 59.26 | $11.15 | — |
| 2024-08-15 | 59.26 | $11.15 | 100101 |
| 2024-08-14 | 59.26 | $11.15 | — |
| 2024-08-13 | 59.26 | $11.15 | — |
| 2024-08-12 | 59.26 | $11.15 | — |
| 2024-08-09 | 59.26 | $11.15 | — |
| 2024-08-08 | 59.26 | $11.15 | — |
| 2024-08-07 | 59.26 | $11.15 | 2911 |
| 2024-08-06 | 58.20 | $11.14 | 1005 |
| 2024-08-05 | 58.20 | $11.14 | 338 |
| 2024-08-02 | 57.20 | $11.13 | 9600 |
| 2024-08-01 | 56.20 | $11.12 | — |
| 2024-07-31 | 56.20 | $11.12 | 913 |
| 2024-07-30 | 56.20 | $11.12 | — |
| 2024-07-29 | 56.20 | $11.12 | 1239 |
| 2024-07-26 | 55.35 | $11.11 | — |
| 2024-07-25 | 55.35 | $11.11 | — |
| 2024-07-24 | 55.35 | $11.11 | 1402 |
| 2024-07-22 | 54.60 | $11.10 | 1815 |
| 2024-07-19 | 53.86 | $11.09 | 4618 |
| 2024-07-18 | 53.86 | $11.09 | 2301 |
| 2024-07-17 | 52.46 | $11.07 | 106725 |
| 2024-07-16 | 51.77 | $11.06 | 101 |
| 2024-07-15 | 53.25 | $11.08 | 146 |
| 2024-07-08 | 53.25 | $11.08 | 50623 |
| 2024-07-05 | 53.25 | $11.08 | 101 |
| 2024-06-25 | 52.67 | $11.07 | 1002 |
| 2024-06-24 | 52.67 | $11.07 | 1013 |
| 2024-06-21 | 52.67 | $11.07 | 2000 |
| 2024-06-17 | 52.16 | $11.06 | 1628 |
| 2024-06-14 | 51.67 | $11.05 | 100 |
| 2024-06-12 | 51.19 | $11.04 | 3313 |
| 2024-06-06 | 51.67 | $11.05 | 152350 |
| 2024-06-05 | 51.23 | $11.04 | 1510 |
| 2024-06-03 | 52.13 | $11.06 | 201 |
| 2024-05-29 | 52.13 | $11.06 | 51150 |
| 2024-05-28 | 51.36 | $11.04 | — |
| 2024-05-24 | 51.36 | $11.04 | 1255 |
| 2024-05-23 | 51.36 | $11.04 | — |
| 2024-05-22 | 51.36 | $11.04 | 186 |
| 2024-05-21 | 51.70 | $11.05 | 1766 |
| 2024-05-20 | 96.53 | $11.79 | 1137 |
| 2024-05-17 | 83.44 | $11.08 | 3048 |
| 2024-05-16 | 79.25 | $11.04 | 90435 |
| 2024-05-15 | 77.93 | $11.03 | 100 |
| 2024-05-13 | 76.51 | $11.02 | 100 |
| 2024-05-10 | 76.51 | $11.02 | 100 |
| 2024-05-09 | 76.51 | $11.02 | 153 |
| 2024-05-01 | 76.51 | $11.02 | 5132 |
| 2024-04-26 | 76.51 | $11.02 | 81338 |
| 2024-04-24 | 75.27 | $11.01 | 27570 |
| 2024-04-23 | 75.27 | $11.01 | 35100 |
| 2024-04-22 | 75.27 | $11.01 | 50000 |
| 2024-04-18 | 75.27 | $11.01 | 752 |
| 2024-04-16 | 70.17 | $10.97 | 3215 |
| 2024-04-12 | 70.17 | $10.97 | 50000 |
| 2024-04-11 | 68.71 | $10.96 | 725 |
| 2024-04-08 | 67.18 | $10.95 | 15287 |
| 2024-04-05 | 67.18 | $10.95 | 4365 |
| 2024-04-04 | 65.68 | $10.94 | 6622 |
| 2024-04-03 | 65.68 | $10.94 | 4266 |
| 2024-03-26 | 65.68 | $10.94 | 1623 |
| 2024-03-22 | 65.68 | $10.94 | 1623 |
| 2024-03-21 | 62.90 | $10.92 | 13267 |
| 2024-03-20 | 65.41 | $10.93 | 1037 |
| 2024-03-19 | 65.41 | $10.93 | 60408 |
| 2024-03-18 | 73.35 | $10.96 | 376638 |
| 2024-03-15 | 71.13 | $10.94 | 44473 |
| 2024-03-14 | 69.94 | $10.93 | 78482 |
| 2024-03-11 | 68.72 | $10.92 | 278 |
| 2024-03-06 | 66.10 | $10.90 | 37557 |
| 2024-03-04 | 59.67 | $10.86 | 50121 |
| 2024-03-01 | 59.67 | $10.86 | 224 |
| 2024-02-28 | 59.67 | $10.86 | 1100 |
| 2024-02-27 | 62.20 | $10.87 | 1612 |
| 2024-02-26 | 58.89 | $10.85 | 1159 |
| 2024-02-23 | 70.63 | $10.89 | — |
| 2024-02-22 | 70.63 | $10.89 | — |
| 2024-02-21 | 70.63 | $10.89 | 4185 |
| 2024-02-20 | 62.65 | $10.84 | 238 |
| 2024-02-16 | 60.62 | $10.83 | 7001 |
| 2024-02-15 | 56.07 | $10.81 | — |
| 2024-02-14 | 56.07 | $10.81 | — |
| 2024-02-13 | 56.07 | $10.81 | 309 |
| 2024-02-12 | 56.07 | $10.81 | 6675 |
| 2024-02-09 | 56.07 | $10.81 | — |
| 2024-02-08 | 56.07 | $10.81 | — |
| 2024-02-07 | 56.07 | $10.81 | 1100 |
| 2024-02-06 | 47.63 | $10.77 | — |
| 2024-02-05 | 47.63 | $10.77 | 235 |
| 2024-02-02 | 54.75 | $10.80 | 210 |
| 2024-02-01 | 54.75 | $10.80 | — |
| 2024-01-31 | 54.75 | $10.80 | 191 |
| 2024-01-30 | 57.20 | $10.81 | 2900 |
| 2024-01-29 | 55.30 | $10.80 | 31975 |
| 2024-01-26 | 53.34 | $10.79 | — |
| 2024-01-25 | 53.34 | $10.79 | — |
| 2024-01-24 | 53.34 | $10.79 | — |
| 2024-01-23 | 53.34 | $10.79 | — |
| 2024-01-22 | 53.34 | $10.79 | — |
| 2024-01-19 | 53.34 | $10.79 | 3551 |
| 2024-01-18 | 53.34 | $10.79 | — |
| 2024-01-17 | 53.34 | $10.79 | — |
| 2024-01-16 | 53.34 | $10.79 | 179 |
| 2024-01-12 | 53.34 | $10.79 | 700 |
| 2024-01-11 | 53.34 | $10.79 | — |
| 2024-01-10 | 53.34 | $10.79 | — |
| 2024-01-09 | 53.34 | $10.79 | 1093 |
| 2024-01-08 | 51.13 | $10.77 | 1178 |
| 2024-01-05 | 54.82 | $10.80 | 1100 |
| 2024-01-04 | 49.00 | $10.75 | 300 |
| 2024-01-03 | 49.00 | $10.75 | — |
| 2024-01-02 | 49.00 | $10.75 | 132 |
| 2023-12-29 | 46.64 | $10.73 | 800 |
| 2023-12-28 | 46.64 | $10.73 | 102 |
| 2023-12-27 | 45.50 | $10.72 | 102 |
| 2023-12-26 | 82.09 | $10.94 | — |
| 2023-12-22 | 82.09 | $10.94 | — |
| 2023-12-21 | 82.09 | $10.94 | — |
| 2023-12-20 | 82.09 | $10.94 | — |
| 2023-12-19 | 82.09 | $10.94 | — |
| 2023-12-18 | 82.09 | $10.94 | 2231 |
| 2023-12-15 | 58.89 | $10.73 | 708 |
| 2023-12-14 | 58.89 | $10.73 | 14625 |
| 2023-12-13 | 66.27 | $10.75 | — |
| 2023-12-12 | 66.27 | $10.75 | — |
| 2023-12-11 | 66.27 | $10.75 | — |
| 2023-12-08 | 66.27 | $10.75 | 7810 |
| 2023-12-07 | 57.62 | $10.71 | 7870 |
| 2023-12-06 | 54.88 | $10.70 | 615 |
| 2023-12-05 | 72.83 | $10.74 | 908 |
| 2023-12-04 | 72.83 | $10.74 | 2200 |
| 2023-12-01 | 70.66 | $10.73 | 831 |
| 2023-11-30 | 68.26 | $10.72 | 100 |
| 2023-11-29 | 68.26 | $10.72 | 150386 |
| 2023-11-28 | 80.10 | $10.74 | 256917 |
| 2023-11-27 | 73.56 | $10.71 | 700 |
| 2023-11-24 | 73.56 | $10.71 | — |
| 2023-11-22 | 73.56 | $10.71 | — |
| 2023-11-21 | 73.56 | $10.71 | 100000 |
| 2023-11-20 | 73.56 | $10.71 | — |
| 2023-11-17 | 73.56 | $10.71 | — |
| 2023-11-16 | 73.56 | $10.71 | — |
| 2023-11-15 | 73.56 | $10.71 | 1027 |
| 2023-11-14 | 73.56 | $10.71 | — |
| 2023-11-13 | 73.56 | $10.71 | 400 |
| 2023-11-10 | 71.71 | $10.70 | — |
| 2023-11-09 | 71.71 | $10.70 | — |
| 2023-11-08 | 71.71 | $10.70 | — |
| 2023-11-07 | 71.71 | $10.70 | 78501 |
| 2023-11-06 | 71.71 | $10.70 | 27550 |
| 2023-11-03 | 70.08 | $10.69 | — |
| 2023-11-02 | 70.08 | $10.69 | 516 |
| 2023-11-01 | 70.08 | $10.69 | 1001 |
| 2023-10-31 | 70.08 | $10.69 | — |
| 2023-10-30 | 70.08 | $10.69 | 557 |
| 2023-10-27 | 70.08 | $10.69 | — |
| 2023-10-26 | 70.08 | $10.69 | 57398 |
| 2023-10-25 | 68.84 | $10.68 | 1200 |
| 2023-10-24 | 71.68 | $10.69 | — |
| 2023-10-23 | 71.68 | $10.69 | 443806 |
| 2023-10-20 | 69.40 | $10.67 | 353724 |
| 2023-10-19 | 66.86 | $10.65 | — |
| 2023-10-18 | 66.86 | $10.65 | 106 |
| 2023-10-17 | 78.62 | $10.69 | — |
| 2023-10-16 | 78.62 | $10.69 | — |
| 2023-10-13 | 78.62 | $10.69 | 507 |
| 2023-10-12 | 73.65 | $10.64 | — |
| 2023-10-11 | 73.65 | $10.64 | — |
| 2023-10-10 | 73.65 | $10.64 | 119990 |
| 2023-10-09 | 70.08 | $10.61 | — |
| 2023-10-06 | 70.08 | $10.61 | — |
| 2023-10-05 | 70.08 | $10.61 | — |
| 2023-10-04 | 70.08 | $10.61 | 5101 |
| 2023-10-03 | 63.33 | $10.56 | 2600 |
| 2023-10-02 | 61.68 | $10.55 | — |
| 2023-09-29 | 61.68 | $10.55 | — |
| 2023-09-28 | 61.68 | $10.55 | — |
| 2023-09-27 | 61.68 | $10.55 | — |
| 2023-09-26 | 61.68 | $10.55 | 3446 |
| 2023-09-25 | 53.65 | $10.50 | — |
| 2023-09-22 | 53.65 | $10.50 | — |
| 2023-09-21 | 53.65 | $10.50 | — |
| 2023-09-20 | 53.65 | $10.50 | 100 |
| 2023-09-19 | 53.65 | $10.50 | 502 |
| 2023-09-18 | 64.04 | $10.55 | 7506 |
| 2023-09-15 | 55.93 | $10.50 | 38543 |
| 2023-09-14 | 55.93 | $10.50 | — |
| 2023-09-13 | 55.93 | $10.50 | — |
| 2023-09-12 | 55.93 | $10.50 | 26818 |
| 2023-09-11 | 48.34 | $10.46 | — |
| 2023-09-08 | 48.34 | $10.46 | — |
| 2023-09-07 | 48.34 | $10.46 | 7856 |
| 2023-09-06 | 72.40 | $10.55 | 600 |
| 2023-09-05 | 72.40 | $10.55 | 16793 |
| 2023-09-01 | 72.40 | $10.55 | — |
| 2023-08-31 | 72.40 | $10.55 | — |
| 2023-08-30 | 72.40 | $10.55 | 6604 |
| 2023-08-29 | 71.16 | $10.54 | 100 |
| 2023-08-28 | 71.16 | $10.54 | — |
| 2023-08-25 | 71.16 | $10.54 | — |
| 2023-08-24 | 71.19 | $10.54 | 5771 |
| 2023-08-23 | 71.18 | $10.54 | 5738 |
| 2023-08-22 | 71.18 | $10.54 | 9269 |
| 2023-08-21 | 59.06 | $10.45 | 572 |
| 2023-08-18 | 59.06 | $10.45 | — |
| 2023-08-17 | 59.06 | $10.45 | 300 |
| 2023-08-16 | 59.06 | $10.45 | 400 |
| 2023-08-15 | 59.06 | $10.45 | 100 |
| 2023-08-14 | 59.06 | $10.45 | 150 |
| 2023-08-11 | 57.61 | $10.44 | — |
| 2023-08-10 | 57.61 | $10.44 | — |
| 2023-08-09 | 57.61 | $10.44 | — |
| 2023-08-08 | 57.61 | $10.44 | 419 |
| 2023-08-07 | 57.61 | $10.44 | — |
| 2023-08-04 | 57.61 | $10.44 | 1166 |
| 2023-08-03 | 67.28 | $10.50 | 307 |
| 2023-08-02 | 62.37 | $10.45 | 100 |
| 2023-08-01 | 62.37 | $10.45 | 57502 |
| 2023-07-31 | 58.63 | $10.42 | — |
| 2023-07-28 | 58.63 | $10.42 | 101 |
| 2023-07-27 | 60.44 | $10.43 | — |
| 2023-07-26 | 60.44 | $10.43 | — |
| 2023-07-25 | 60.44 | $10.43 | — |
| 2023-07-24 | 60.44 | $10.43 | — |
| 2023-07-21 | 60.44 | $10.43 | — |
| 2023-05-23 | 59.47 | $10.42 | — |
| 2023-05-22 | 59.47 | $10.42 | — |
| 2023-05-19 | 59.47 | $10.42 | 4013 |
| 2023-05-18 | 59.47 | $10.42 | 344 |
| 2023-05-17 | 61.93 | $10.44 | 6426 |
| 2023-05-16 | 70.22 | $10.50 | — |
| 2023-05-15 | 70.22 | $10.50 | 7552 |
| 2023-05-12 | 66.13 | $10.44 | 2955 |
| 2023-05-11 | 76.06 | $10.50 | 885 |
| 2023-05-10 | 69.54 | $10.41 | — |
| 2023-05-09 | 69.54 | $10.41 | 6702 |
| 2023-05-08 | 66.83 | $10.38 | 15906 |
| 2023-05-05 | 64.84 | $10.36 | — |
| 2023-05-04 | 64.84 | $10.36 | 389 |
| 2023-05-03 | 72.69 | $10.40 | 260 |
| 2023-05-02 | 72.69 | $10.40 | 10629 |
| 2023-05-01 | 78.02 | $10.43 | 5801 |
| 2023-04-28 | 68.94 | $10.32 | 1228 |
| 2023-04-27 | 81.07 | $10.36 | 11102 |
| 2023-04-26 | 76.45 | $10.31 | 17301 |
| 2023-04-25 | 65.80 | $10.25 | — |
| 2023-04-24 | 65.80 | $10.25 | 4501 |
| 2023-04-21 | 65.80 | $10.25 | — |
| 2023-04-20 | 65.80 | $10.25 | — |
| 2023-04-19 | 65.80 | $10.25 | 80754 |
| 2023-04-18 | 61.53 | $10.23 | — |
| 2023-04-17 | 61.53 | $10.23 | — |
| 2023-04-14 | 61.53 | $10.23 | 907 |
| 2023-04-13 | 61.53 | $10.23 | — |
| 2023-04-12 | 61.53 | $10.23 | 5366 |
| 2023-04-11 | 61.53 | $10.23 | 19126 |
| 2023-04-10 | 46.91 | $10.17 | — |
| 2023-04-06 | 46.91 | $10.17 | 1154 |
| 2023-04-05 | 71.39 | $10.23 | 10402 |
| 2023-04-04 | 71.39 | $10.23 | 39501 |
| 2023-04-03 | 70.46 | $10.23 | 1018 |
| 2023-03-31 | 69.03 | $10.22 | 507 |
| 2023-03-30 | 69.03 | $10.22 | 3853 |
| 2023-03-29 | 63.75 | $10.20 | 100 |
| 2023-03-28 | 69.37 | $10.21 | 2400 |
| 2023-03-27 | 69.37 | $10.21 | 11156 |
| 2023-03-24 | 69.37 | $10.21 | — |
| 2023-03-23 | 69.37 | $10.21 | 75866 |
| 2023-03-22 | 69.37 | $10.21 | 277 |
| 2023-03-21 | 69.37 | $10.21 | 6463 |
| 2023-03-20 | 69.37 | $10.21 | — |
| 2023-03-17 | 69.37 | $10.21 | — |
| 2023-03-16 | 69.37 | $10.21 | 3110 |
| 2023-03-15 | 69.37 | $10.21 | 655212 |
| 2023-03-14 | 69.37 | $10.21 | — |
| 2023-03-13 | 69.37 | $10.21 | 3609 |
| 2023-03-10 | 67.84 | $10.20 | 9542 |
| 2023-03-09 | 67.84 | $10.20 | 100 |
| 2023-03-08 | 67.84 | $10.20 | 33635 |
| 2023-03-07 | 59.06 | $10.15 | 3148 |
| 2023-03-06 | 65.89 | $10.17 | 12532 |
| 2023-03-03 | 61.68 | $10.15 | 7523 |
| 2023-03-02 | 65.52 | $10.16 | — |
| 2023-03-01 | 65.52 | $10.16 | 239832 |
| 2023-02-28 | 69.43 | $10.17 | 4790 |
| 2023-02-27 | 65.52 | $10.15 | 711 |
| 2023-02-24 | 67.57 | $10.16 | — |
| 2023-02-23 | 67.57 | $10.16 | 239864 |
| 2023-02-22 | 64.57 | $10.14 | — |
| 2023-02-21 | 64.57 | $10.14 | 28533 |
| 2023-02-17 | 62.49 | $10.13 | 300 |
| 2023-02-16 | 66.19 | $10.14 | 25300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.26
2026-01-06
Close Price
$15.60
Vol: 133915
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-01-06 | -10.26 | $15.60 | 133915 |
| 2026-01-05 | -6.50 | $15.60 | — |
| 2026-01-02 | -3.83 | $15.60 | — |
| 2025-12-31 | -3.83 | $15.60 | — |
| 2025-12-30 | -3.83 | $15.60 | — |
| 2025-12-29 | -3.83 | $15.60 | — |
| 2025-12-26 | -3.83 | $15.60 | — |
| 2025-12-24 | -3.83 | $15.60 | — |
| 2025-12-23 | -3.83 | $15.60 | — |
| 2025-12-22 | -3.83 | $15.60 | — |
| 2025-12-19 | -3.83 | $15.60 | — |
| 2025-12-18 | -3.83 | $15.60 | — |
| 2025-12-17 | -3.83 | $15.60 | — |
| 2025-12-16 | -3.83 | $15.60 | — |
| 2025-12-15 | -3.83 | $15.60 | — |
| 2025-12-12 | -3.83 | $15.60 | — |
| 2025-12-11 | -3.83 | $15.60 | — |
| 2025-12-10 | -3.83 | $15.60 | — |
| 2025-12-09 | -3.83 | $15.60 | 133915 |
| 2025-12-08 | -3.83 | $15.60 | 722800 |
| 2025-12-05 | 0.00 | $15.63 | 7500 |
| 2025-12-04 | 0.00 | $12.90 | 4769 |
| 2025-12-03 | -100.00 | $11.73 | 3424 |
| 2025-12-02 | -14.29 | $12.40 | 5144 |
| 2025-12-01 | -44.90 | $12.25 | 1700 |
| 2025-11-28 | -87.23 | $12.06 | 5100 |
| 2025-11-26 | -21.43 | $12.38 | 2505 |
| 2025-11-25 | -19.05 | $12.39 | 303 |
| 2025-11-24 | -88.10 | $12.10 | 2322 |
| 2025-11-21 | -100.00 | $12.05 | 10 |
| 2025-11-20 | -100.00 | $12.05 | 1 |
| 2025-11-19 | -100.00 | $12.05 | 1 |
| 2025-11-18 | -100.00 | $12.05 | 340 |
| 2025-11-17 | 0.00 | $12.45 | 1 |
| 2025-11-14 | 0.00 | $12.45 | 1 |
| 2025-11-13 | 0.00 | $12.45 | 1 |
| 2025-11-12 | 0.00 | $12.45 | 1 |
| 2025-11-11 | 0.00 | $12.45 | 1 |
| 2025-11-10 | 0.00 | $12.45 | 52 |
| 2025-11-07 | 0.00 | $12.45 | 8 |
| 2025-11-06 | 0.00 | $12.45 | 1 |
| 2025-11-05 | 0.00 | $12.45 | 2 |
| 2025-11-04 | 0.00 | $12.45 | 1 |
| 2025-11-03 | 0.00 | $12.45 | 2 |
| 2025-10-31 | -22.73 | $12.45 | 3 |
| 2025-10-30 | -10.64 | $12.45 | 1 |
| 2025-10-29 | -10.64 | $12.45 | 703 |
| 2025-10-28 | -22.34 | $12.34 | 224 |
| 2025-10-27 | -70.41 | $12.11 | 328 |
| 2025-10-24 | -59.76 | $12.29 | 1 |
| 2025-10-23 | -59.76 | $12.29 | 2 |
| 2025-10-22 | -59.76 | $12.29 | 328 |
| 2025-10-21 | -59.76 | $12.29 | 328 |
| 2025-10-20 | -59.76 | $12.29 | 2 |
| 2025-10-17 | -59.76 | $12.29 | 1 |
| 2025-10-16 | -59.76 | $12.29 | 63 |
| 2025-10-15 | -59.76 | $12.29 | 2 |
| 2025-10-14 | -59.76 | $12.29 | 1 |
| 2025-10-13 | -59.76 | $12.29 | 1 |
| 2025-10-10 | -59.76 | $12.29 | 900 |
| 2025-10-09 | -64.50 | $12.21 | 1 |
| 2025-10-08 | -64.50 | $12.21 | 16404 |
| 2025-10-07 | -64.50 | $12.21 | 16404 |
| 2025-10-06 | -64.50 | $12.21 | 9111 |
| 2025-10-03 | -79.88 | $11.95 | 4200 |
| 2025-10-02 | -90.91 | $12.00 | 2900 |
| 2025-10-01 | -90.21 | $12.01 | 1000 |
| 2025-09-30 | -21.68 | $12.99 | 7100 |
| 2025-09-29 | -90.91 | $12.00 | 2 |
| 2025-09-26 | -82.80 | $12.00 | 3023 |
| 2025-09-25 | -73.89 | $12.14 | 2800 |
| 2025-09-24 | -75.16 | $12.12 | 3700 |
| 2025-09-23 | -64.33 | $12.29 | 1300 |
| 2025-09-22 | -63.69 | $12.30 | 2900 |
| 2025-09-19 | -60.51 | $12.35 | 26900 |
| 2025-09-18 | -10.00 | $12.00 | 233 |
| 2025-09-17 | -50.00 | $11.88 | 576 |
| 2025-09-16 | -50.00 | $11.88 | 576 |
| 2025-09-15 | -50.00 | $11.88 | 600 |
| 2025-09-12 | -33.33 | $11.93 | 47 |
| 2025-09-11 | -48.72 | $11.93 | 113 |
| 2025-09-10 | -52.38 | $11.93 | 13800 |
| 2025-09-09 | -66.67 | $11.87 | 1 |
| 2025-09-08 | -63.64 | $11.87 | 271 |
| 2025-09-05 | -63.64 | $11.87 | 1 |
| 2025-09-04 | -79.75 | $11.87 | 9300 |
| 2025-09-03 | -79.75 | $11.87 | 715 |
| 2025-09-02 | -72.15 | $11.93 | 1000 |
| 2025-08-29 | -97.47 | $11.73 | — |
| 2025-08-28 | -97.47 | $11.73 | 172 |
| 2025-08-27 | -99.01 | $11.73 | — |
| 2025-08-26 | -99.01 | $11.73 | — |
| 2025-08-25 | -99.01 | $11.73 | 5 |
| 2025-08-22 | -99.01 | $11.73 | 600 |
| 2025-08-21 | -90.64 | $11.90 | 70328 |
| 2025-08-20 | -93.60 | $11.84 | — |
| 2025-08-19 | -93.60 | $11.84 | 220 |
| 2025-08-18 | -88.18 | $11.95 | 1549 |
| 2025-08-15 | -89.16 | $11.93 | 1 |
| 2025-08-14 | -89.16 | $11.93 | 1600 |
| 2025-08-13 | -90.15 | $11.91 | 2084 |
| 2025-08-12 | -89.66 | $11.92 | 400 |
| 2025-08-11 | -87.68 | $11.96 | 1100 |
| 2025-08-08 | -80.79 | $12.10 | 136 |
| 2025-08-07 | -84.24 | $12.03 | 2534 |
| 2025-08-06 | -79.80 | $12.12 | 8200 |
| 2025-08-05 | -89.66 | $11.92 | 2216 |
| 2025-08-04 | -88.18 | $11.95 | 9043 |
| 2025-08-01 | -85.71 | $12.00 | 400 |
| 2025-07-31 | -80.79 | $12.10 | 1100 |
| 2025-07-30 | -64.75 | $12.20 | 5846 |
| 2025-07-29 | -100.00 | $11.71 | 1 |
| 2025-07-28 | -100.00 | $11.71 | 1 |
| 2025-07-25 | -100.00 | $11.71 | 1300 |
| 2025-07-24 | -93.53 | $11.80 | 20 |
| 2025-07-23 | -93.53 | $11.80 | — |
| 2025-07-22 | -93.53 | $11.80 | 5800 |
| 2025-07-21 | -81.15 | $12.00 | 2 |
| 2025-07-18 | -81.15 | $12.00 | 1 |
| 2025-07-17 | -81.15 | $12.00 | 821 |
| 2025-07-16 | 0.00 | $12.27 | 22 |
| 2025-07-15 | 0.00 | $12.27 | — |
| 2025-07-14 | 0.00 | $12.27 | 415 |
| 2025-07-11 | 0.00 | $11.85 | 2 |
| 2025-07-10 | 0.00 | $11.85 | 25004 |
| 2025-07-09 | 0.00 | $11.84 | 4 |
| 2025-07-08 | 0.00 | $11.84 | 6 |
| 2025-07-07 | 0.00 | $11.84 | 10 |
| 2025-07-03 | 0.00 | $11.84 | 10 |
| 2025-07-02 | 0.00 | $11.84 | 101 |
| 2025-07-01 | 0.00 | $11.84 | 101 |
| 2025-06-30 | -9.09 | $11.80 | 8 |
| 2025-06-27 | -9.09 | $11.80 | 5 |
| 2025-06-26 | -9.09 | $11.80 | — |
| 2025-06-25 | -9.09 | $11.80 | 13 |
| 2025-06-24 | -16.67 | $11.80 | 100 |
| 2025-06-23 | -8.33 | $11.81 | 3504 |
| 2025-06-20 | -16.67 | $11.80 | 200 |
| 2025-06-18 | -25.00 | $11.79 | 300 |
| 2025-06-17 | -91.67 | $11.71 | 18 |
| 2025-06-16 | -91.67 | $11.71 | — |
| 2025-06-13 | -91.67 | $11.71 | — |
| 2025-06-12 | -91.67 | $11.71 | 30 |
| 2025-06-11 | -91.67 | $11.71 | 225 |
| 2025-06-10 | -100.00 | $11.70 | — |
| 2025-06-09 | -100.00 | $11.70 | — |
| 2025-06-06 | -100.00 | $11.70 | 3 |
| 2025-06-05 | -100.00 | $11.70 | 6 |
| 2025-06-04 | -100.00 | $11.70 | — |
| 2025-06-03 | -60.00 | $11.70 | 4 |
| 2025-06-02 | -60.00 | $11.70 | — |
| 2025-05-30 | -60.00 | $11.70 | 5 |
| 2025-05-29 | -60.00 | $11.70 | — |
| 2025-05-28 | -60.00 | $11.70 | 1328 |
| 2025-05-27 | 0.00 | $11.82 | 5 |
| 2025-05-23 | 0.00 | $11.82 | 5 |
| 2025-05-22 | 0.00 | $11.82 | 5 |
| 2025-05-21 | 0.00 | $11.82 | — |
| 2025-05-20 | 0.00 | $11.82 | 122 |
| 2025-05-19 | -35.71 | $11.70 | 202 |
| 2025-05-16 | -35.71 | $11.70 | — |
| 2025-05-15 | -35.71 | $11.70 | — |
| 2025-05-14 | -35.71 | $11.70 | — |
| 2025-05-13 | -35.71 | $11.70 | — |
| 2025-05-12 | -35.71 | $11.70 | — |
| 2025-05-09 | -35.71 | $11.70 | — |
| 2025-05-08 | -35.71 | $11.70 | — |
| 2025-05-07 | -35.71 | $11.70 | 26000 |
| 2025-05-06 | -90.91 | $11.62 | — |
| 2025-05-05 | -90.91 | $11.62 | — |
| 2025-05-02 | -90.91 | $11.62 | — |
| 2025-05-01 | -90.91 | $11.62 | 2 |
| 2025-04-30 | -90.91 | $11.62 | — |
| 2025-04-29 | -90.91 | $11.62 | 10 |
| 2025-04-28 | -90.91 | $11.62 | 3 |
| 2025-04-25 | -90.91 | $11.62 | 4100 |
| 2025-04-21 | 0.00 | $11.61 | — |
| 2025-04-17 | 0.00 | $11.61 | — |
| 2025-04-16 | 0.00 | $11.61 | — |
| 2025-04-15 | 0.00 | $11.61 | — |
| 2025-04-14 | 0.00 | $11.61 | — |
| 2025-04-11 | 0.00 | $11.61 | — |
| 2025-04-10 | 0.00 | $11.61 | — |
| 2025-04-09 | -80.00 | $11.61 | — |
| 2025-04-08 | -80.00 | $11.61 | — |
| 2025-04-07 | -80.00 | $11.61 | — |
| 2025-04-04 | -80.00 | $11.61 | — |
| 2025-04-03 | -80.00 | $11.61 | — |
| 2025-04-02 | -80.00 | $11.61 | — |
| 2025-04-01 | -80.00 | $11.61 | 2 |
| 2025-03-31 | -80.00 | $11.61 | 4 |
| 2025-03-28 | -80.00 | $11.61 | — |
| 2025-03-27 | -66.67 | $11.61 | 5 |
| 2025-03-26 | -36.36 | $11.61 | — |
| 2025-03-25 | -36.36 | $11.61 | 1935 |
| 2025-03-24 | -36.36 | $11.61 | 310 |
| 2025-03-21 | -45.45 | $11.60 | — |
| 2025-03-20 | -45.45 | $11.60 | — |
| 2025-03-19 | -45.45 | $11.60 | — |
| 2025-03-18 | -45.45 | $11.60 | — |
| 2025-03-17 | -29.41 | $11.60 | — |
| 2025-03-14 | -29.41 | $11.60 | 1038 |
| 2025-03-13 | -23.53 | $11.61 | 336 |
| 2025-03-12 | 0.00 | $11.65 | 1300 |
| 2025-03-11 | -27.78 | $11.60 | — |
| 2025-03-10 | -27.78 | $11.60 | 2914 |
| 2025-03-07 | 0.00 | $11.65 | 8000 |
| 2025-03-06 | -6.67 | $11.61 | — |
| 2025-03-05 | -6.67 | $11.61 | — |
| 2025-03-04 | -6.67 | $11.61 | 120 |
| 2025-03-03 | -13.33 | $11.60 | 16000 |
| 2025-02-28 | 0.00 | $11.62 | 23300 |
| 2025-02-27 | 0.00 | $11.58 | 6816 |
| 2025-02-26 | 0.00 | $11.56 | — |
| 2025-02-25 | 0.00 | $11.56 | — |
| 2025-02-24 | -5.56 | $11.56 | — |
| 2025-02-21 | -4.35 | $11.56 | — |
| 2025-02-20 | -4.35 | $11.56 | — |
| 2025-02-19 | -4.00 | $11.56 | 2019 |
| 2025-02-18 | -36.00 | $11.48 | — |
| 2025-02-14 | -36.00 | $11.48 | — |
| 2025-02-13 | -36.00 | $11.48 | 301 |
| 2025-02-12 | -40.00 | $11.47 | 3307 |
| 2025-02-11 | -8.00 | $11.55 | 102 |
| 2025-02-10 | -8.00 | $11.55 | 3900 |
| 2025-02-07 | -12.00 | $11.54 | — |
| 2025-02-06 | -12.00 | $11.54 | — |
| 2025-02-05 | -12.00 | $11.54 | — |
| 2025-02-04 | -12.00 | $11.54 | — |
| 2025-02-03 | -12.00 | $11.54 | — |
| 2025-01-31 | -12.00 | $11.54 | — |
| 2025-01-30 | -12.00 | $11.54 | — |
| 2025-01-29 | -12.00 | $11.54 | — |
| 2025-01-28 | -11.54 | $11.54 | 505 |
| 2025-01-27 | -57.69 | $11.42 | 20946 |
| 2025-01-24 | -72.73 | $11.34 | 122 |
| 2025-01-23 | -18.18 | $11.40 | 2500 |
| 2025-01-22 | -85.71 | $11.32 | — |
| 2025-01-21 | -85.71 | $11.32 | — |
| 2025-01-17 | -85.71 | $11.32 | — |
| 2025-01-16 | -85.71 | $11.32 | 12 |
| 2025-01-15 | -85.71 | $11.32 | — |
| 2025-01-14 | -85.71 | $11.32 | — |
| 2025-01-13 | -85.71 | $11.32 | — |
| 2025-01-10 | -85.71 | $11.32 | — |
| 2025-01-08 | -85.71 | $11.32 | — |
| 2025-01-07 | -85.71 | $11.32 | 301 |
| 2025-01-06 | -57.14 | $11.34 | — |
| 2025-01-03 | -57.14 | $11.34 | — |
| 2025-01-02 | -57.14 | $11.34 | 601 |
| 2024-12-31 | -42.86 | $11.35 | — |
| 2024-12-30 | -42.86 | $11.35 | — |
| 2024-12-27 | -42.86 | $11.35 | 28300 |
| 2024-12-26 | -42.86 | $11.35 | — |
| 2024-12-24 | -42.86 | $11.35 | — |
| 2024-12-23 | -42.86 | $11.35 | — |
| 2024-12-20 | -42.86 | $11.35 | — |
| 2024-12-19 | -42.86 | $11.35 | — |
| 2024-12-18 | -37.50 | $11.35 | — |
| 2024-12-17 | -37.50 | $11.35 | 1102 |
| 2024-12-16 | -50.00 | $11.34 | — |
| 2024-12-13 | -44.44 | $11.34 | — |
| 2024-12-12 | -44.44 | $11.34 | 304 |
| 2024-12-11 | 0.00 | $11.38 | — |
| 2024-12-10 | 0.00 | $11.38 | 141744 |
| 2024-12-09 | -22.22 | $11.36 | 71710 |
| 2024-12-06 | -22.22 | $11.36 | 400 |
| 2024-12-05 | -77.78 | $11.31 | — |
| 2024-12-04 | -77.78 | $11.31 | — |
| 2024-12-03 | -70.00 | $11.31 | 302424 |
| 2024-12-02 | 0.00 | $11.35 | 1648 |
| 2024-11-29 | 0.00 | $11.31 | — |
| 2024-11-27 | 0.00 | $11.31 | — |
| 2024-11-26 | 0.00 | $11.31 | 136 |
| 2024-11-25 | 0.00 | $11.31 | — |
| 2024-11-22 | 0.00 | $11.31 | 401 |
| 2024-11-21 | 0.00 | $11.31 | 200 |
| 2024-11-20 | -14.29 | $11.30 | 95114 |
| 2024-11-19 | -14.29 | $11.30 | 5400 |
| 2024-11-18 | -14.29 | $11.30 | 305 |
| 2024-11-15 | -28.57 | $11.29 | — |
| 2024-11-14 | -28.57 | $11.29 | — |
| 2024-11-13 | -28.57 | $11.29 | — |
| 2024-11-12 | -28.57 | $11.29 | 250032 |
| 2024-11-11 | 0.00 | $11.31 | — |
| 2024-11-08 | 0.00 | $11.31 | — |
| 2024-11-07 | 0.00 | $11.31 | 400 |
| 2024-11-06 | -14.29 | $11.30 | 14701 |
| 2024-11-05 | -33.33 | $11.28 | — |
| 2024-11-04 | -33.33 | $11.28 | — |
| 2024-11-01 | -25.00 | $11.28 | 1900 |
| 2024-10-31 | -25.00 | $11.28 | — |
| 2024-10-30 | -22.22 | $11.28 | — |
| 2024-10-29 | -22.22 | $11.28 | — |
| 2024-10-28 | -22.22 | $11.28 | 4414 |
| 2024-10-25 | 0.00 | $11.30 | 902 |
| 2024-10-24 | -20.00 | $11.24 | — |
| 2024-10-23 | -20.00 | $11.24 | — |
| 2024-10-22 | -20.00 | $11.24 | — |
| 2024-10-21 | -20.00 | $11.24 | — |
| 2024-10-18 | -20.00 | $11.24 | — |
| 2024-10-17 | -20.00 | $11.24 | — |
| 2024-10-16 | -20.00 | $11.24 | 1226 |
| 2024-10-15 | 0.00 | $11.25 | 1600 |
| 2024-10-14 | 0.00 | $11.24 | — |
| 2024-10-11 | 0.00 | $11.24 | — |
| 2024-10-10 | 0.00 | $11.24 | — |
| 2024-10-09 | 0.00 | $11.24 | — |
| 2024-10-08 | 0.00 | $11.24 | 4200 |
| 2024-10-07 | 0.00 | $11.23 | 2604 |
| 2024-10-04 | 0.00 | $11.22 | 1102 |
| 2024-10-03 | 0.00 | $11.21 | — |
| 2024-10-02 | 0.00 | $11.21 | — |
| 2024-10-01 | 0.00 | $11.21 | 30004 |
| 2024-09-30 | 0.00 | $11.20 | — |
| 2024-09-27 | 0.00 | $11.20 | — |
| 2024-09-26 | 0.00 | $11.20 | — |
| 2024-09-25 | 0.00 | $11.20 | — |
| 2024-09-24 | 0.00 | $11.20 | — |
| 2024-09-23 | 0.00 | $11.20 | — |
| 2024-09-20 | 0.00 | $11.20 | — |
| 2024-09-19 | 0.00 | $11.20 | — |
| 2024-09-18 | 0.00 | $11.20 | — |
| 2024-09-17 | 0.00 | $11.20 | 5 |
| 2024-09-16 | 0.00 | $11.20 | 5000 |
| 2024-09-13 | -66.67 | $11.16 | — |
| 2024-09-12 | -66.67 | $11.16 | — |
| 2024-09-11 | -66.67 | $11.16 | — |
| 2024-09-10 | -66.67 | $11.16 | — |
| 2024-09-09 | -66.67 | $11.16 | — |
| 2024-09-06 | -66.67 | $11.16 | — |
| 2024-09-05 | -66.67 | $11.16 | — |
| 2024-09-04 | -50.00 | $11.16 | — |
| 2024-09-03 | -50.00 | $11.16 | — |
| 2024-08-30 | -50.00 | $11.16 | — |
| 2024-08-29 | -40.00 | $11.16 | — |
| 2024-08-28 | -33.33 | $11.16 | 200 |
| 2024-08-27 | 0.00 | $11.18 | — |
| 2024-08-26 | 0.00 | $11.18 | 245 |
| 2024-08-23 | 0.00 | $11.16 | 600 |
| 2024-08-22 | 0.00 | $11.16 | — |
| 2024-08-21 | 0.00 | $11.16 | — |
| 2024-08-20 | 0.00 | $11.16 | — |
| 2024-08-19 | 0.00 | $11.16 | 1900 |
| 2024-08-16 | -14.29 | $11.15 | — |
| 2024-08-15 | -14.29 | $11.15 | 100101 |
| 2024-08-14 | 0.00 | $11.15 | — |
| 2024-08-13 | 0.00 | $11.15 | — |
| 2024-08-12 | 0.00 | $11.15 | — |
| 2024-08-09 | 0.00 | $11.15 | — |
| 2024-08-08 | 0.00 | $11.15 | — |
| 2024-08-07 | 0.00 | $11.15 | 2911 |
| 2024-08-06 | 0.00 | $11.14 | 1005 |
| 2024-08-05 | 0.00 | $11.14 | 338 |
| 2024-08-02 | 0.00 | $11.13 | 9600 |
| 2024-08-01 | 0.00 | $11.12 | — |
| 2024-07-31 | 0.00 | $11.12 | 913 |
| 2024-07-30 | 0.00 | $11.12 | — |
| 2024-07-29 | 0.00 | $11.12 | 1239 |
| 2024-07-26 | -12.50 | $11.11 | — |
| 2024-07-25 | -12.50 | $11.11 | — |
| 2024-07-24 | -12.50 | $11.11 | 1402 |
| 2024-07-22 | 0.00 | $11.10 | 1815 |
| 2024-07-19 | -14.29 | $11.09 | 4618 |
| 2024-07-18 | -14.29 | $11.09 | 2301 |
| 2024-07-17 | -42.86 | $11.07 | 106725 |
| 2024-07-16 | -96.39 | $11.06 | 101 |
| 2024-07-15 | -93.98 | $11.08 | 146 |
| 2024-07-08 | -93.98 | $11.08 | 50623 |
| 2024-07-05 | -93.98 | $11.08 | 101 |
| 2024-06-25 | -94.05 | $11.07 | 1002 |
| 2024-06-24 | -94.05 | $11.07 | 1013 |
| 2024-06-21 | -94.05 | $11.07 | 2000 |
| 2024-06-17 | -95.24 | $11.06 | 1628 |
| 2024-06-14 | -95.29 | $11.05 | 100 |
| 2024-06-12 | -96.47 | $11.04 | 3313 |
| 2024-06-06 | -95.29 | $11.05 | 152350 |
| 2024-06-05 | -96.47 | $11.04 | 1510 |
| 2024-06-03 | -94.12 | $11.06 | 201 |
| 2024-05-29 | -89.89 | $11.06 | 51150 |
| 2024-05-28 | -92.13 | $11.04 | — |
| 2024-05-24 | -91.11 | $11.04 | 1255 |
| 2024-05-23 | -90.11 | $11.04 | — |
| 2024-05-22 | -89.13 | $11.04 | 186 |
| 2024-05-21 | -86.17 | $11.05 | 1766 |
| 2024-05-20 | -7.45 | $11.79 | 1137 |
| 2024-05-17 | -30.43 | $11.08 | 3048 |
| 2024-05-16 | -47.83 | $11.04 | 90435 |
| 2024-05-15 | 0.00 | $11.03 | 100 |
| 2024-05-13 | 0.00 | $11.02 | 100 |
| 2024-05-10 | 0.00 | $11.02 | 100 |
| 2024-05-09 | 0.00 | $11.02 | 153 |
| 2024-05-01 | 0.00 | $11.02 | 5132 |
| 2024-04-26 | 0.00 | $11.02 | 81338 |
| 2024-04-24 | -10.00 | $11.01 | 27570 |
| 2024-04-23 | -7.69 | $11.01 | 35100 |
| 2024-04-22 | -6.25 | $11.01 | 50000 |
| 2024-04-18 | -6.25 | $11.01 | 752 |
| 2024-04-16 | -31.25 | $10.97 | 3215 |
| 2024-04-12 | -31.25 | $10.97 | 50000 |
| 2024-04-11 | -35.29 | $10.96 | 725 |
| 2024-04-08 | -23.08 | $10.95 | 15287 |
| 2024-04-05 | -16.67 | $10.95 | 4365 |
| 2024-04-04 | -25.00 | $10.94 | 6622 |
| 2024-04-03 | -23.08 | $10.94 | 4266 |
| 2024-03-26 | -21.43 | $10.94 | 1623 |
| 2024-03-22 | -18.75 | $10.94 | 1623 |
| 2024-03-21 | -31.25 | $10.92 | 13267 |
| 2024-03-20 | -25.00 | $10.93 | 1037 |
| 2024-03-19 | -25.00 | $10.93 | 60408 |
| 2024-03-18 | 0.00 | $10.96 | 376638 |
| 2024-03-15 | 0.00 | $10.94 | 44473 |
| 2024-03-14 | -7.69 | $10.93 | 78482 |
| 2024-03-11 | 0.00 | $10.92 | 278 |
| 2024-03-06 | 0.00 | $10.90 | 37557 |
| 2024-03-04 | -25.00 | $10.86 | 50121 |
| 2024-03-01 | -25.00 | $10.86 | 224 |
| 2024-02-28 | -25.00 | $10.86 | 1100 |
| 2024-02-27 | -16.67 | $10.87 | 1612 |
| 2024-02-26 | -33.33 | $10.85 | 1159 |
| 2024-02-23 | 0.00 | $10.89 | — |
| 2024-02-22 | 0.00 | $10.89 | — |
| 2024-02-21 | 0.00 | $10.89 | 4185 |
| 2024-02-20 | 0.00 | $10.84 | 238 |
| 2024-02-16 | -14.29 | $10.83 | 7001 |
| 2024-02-15 | -42.86 | $10.81 | — |
| 2024-02-14 | -42.86 | $10.81 | — |
| 2024-02-13 | -42.86 | $10.81 | 309 |
| 2024-02-12 | -42.86 | $10.81 | 6675 |
| 2024-02-09 | -42.86 | $10.81 | — |
| 2024-02-08 | -42.86 | $10.81 | — |
| 2024-02-07 | -42.86 | $10.81 | 1100 |
| 2024-02-06 | -100.00 | $10.77 | — |
| 2024-02-05 | -100.00 | $10.77 | 235 |
| 2024-02-02 | -25.00 | $10.80 | 210 |
| 2024-02-01 | -16.67 | $10.80 | — |
| 2024-01-31 | -16.67 | $10.80 | 191 |
| 2024-01-30 | 0.00 | $10.81 | 2900 |
| 2024-01-29 | -41.67 | $10.80 | 31975 |
| 2024-01-26 | -50.00 | $10.79 | — |
| 2024-01-25 | -46.15 | $10.79 | — |
| 2024-01-24 | -68.18 | $10.79 | — |
| 2024-01-23 | -68.18 | $10.79 | — |
| 2024-01-22 | -68.18 | $10.79 | — |
| 2024-01-19 | -68.18 | $10.79 | 3551 |
| 2024-01-18 | -68.18 | $10.79 | — |
| 2024-01-17 | -74.07 | $10.79 | — |
| 2024-01-16 | -74.07 | $10.79 | 179 |
| 2024-01-12 | -74.07 | $10.79 | 700 |
| 2024-01-11 | -74.07 | $10.79 | — |
| 2024-01-10 | -74.07 | $10.79 | — |
| 2024-01-09 | -74.07 | $10.79 | 1093 |
| 2024-01-08 | -81.48 | $10.77 | 1178 |
| 2024-01-05 | -67.86 | $10.80 | 1100 |
| 2024-01-04 | -82.76 | $10.75 | 300 |
| 2024-01-03 | -82.76 | $10.75 | — |
| 2024-01-02 | -82.76 | $10.75 | 132 |
| 2023-12-29 | -89.66 | $10.73 | 800 |
| 2023-12-28 | -89.66 | $10.73 | 102 |
| 2023-12-27 | -93.10 | $10.72 | 102 |
| 2023-12-26 | -17.24 | $10.94 | — |
| 2023-12-22 | -17.24 | $10.94 | — |
| 2023-12-21 | -17.24 | $10.94 | — |
| 2023-12-20 | -17.24 | $10.94 | — |
| 2023-12-19 | -17.24 | $10.94 | — |
| 2023-12-18 | -17.24 | $10.94 | 2231 |
| 2023-12-15 | -40.00 | $10.73 | 708 |
| 2023-12-14 | -40.00 | $10.73 | 14625 |
| 2023-12-13 | 0.00 | $10.75 | — |
| 2023-12-12 | 0.00 | $10.75 | — |
| 2023-12-11 | 0.00 | $10.75 | — |
| 2023-12-08 | 0.00 | $10.75 | 7810 |
| 2023-12-07 | -75.00 | $10.71 | 7870 |
| 2023-12-06 | -100.00 | $10.70 | 615 |
| 2023-12-05 | 0.00 | $10.74 | 908 |
| 2023-12-04 | 0.00 | $10.74 | 2200 |
| 2023-12-01 | -20.00 | $10.73 | 831 |
| 2023-11-30 | -40.00 | $10.72 | 100 |
| 2023-11-29 | -40.00 | $10.72 | 150386 |
| 2023-11-28 | 0.00 | $10.74 | 256917 |
| 2023-11-27 | 0.00 | $10.71 | 700 |
| 2023-11-24 | 0.00 | $10.71 | — |
| 2023-11-22 | 0.00 | $10.71 | — |
| 2023-11-21 | 0.00 | $10.71 | 100000 |
| 2023-11-20 | 0.00 | $10.71 | — |
| 2023-11-17 | 0.00 | $10.71 | — |
| 2023-11-16 | 0.00 | $10.71 | — |
| 2023-11-15 | 0.00 | $10.71 | 1027 |
| 2023-11-14 | 0.00 | $10.71 | — |
| 2023-11-13 | 0.00 | $10.71 | 400 |
| 2023-11-10 | 0.00 | $10.70 | — |
| 2023-11-09 | 0.00 | $10.70 | — |
| 2023-11-08 | 0.00 | $10.70 | — |
| 2023-11-07 | 0.00 | $10.70 | 78501 |
| 2023-11-06 | 0.00 | $10.70 | 27550 |
| 2023-11-03 | 0.00 | $10.69 | — |
| 2023-11-02 | 0.00 | $10.69 | 516 |
| 2023-11-01 | 0.00 | $10.69 | 1001 |
| 2023-10-31 | 0.00 | $10.69 | — |
| 2023-10-30 | 0.00 | $10.69 | 557 |
| 2023-10-27 | 0.00 | $10.69 | — |
| 2023-10-26 | 0.00 | $10.69 | 57398 |
| 2023-10-25 | -6.25 | $10.68 | 1200 |
| 2023-10-24 | 0.00 | $10.69 | — |
| 2023-10-23 | 0.00 | $10.69 | 443806 |
| 2023-10-20 | -10.53 | $10.67 | 353724 |
| 2023-10-19 | -21.05 | $10.65 | — |
| 2023-10-18 | -21.05 | $10.65 | 106 |
| 2023-10-17 | 0.00 | $10.69 | — |
| 2023-10-16 | 0.00 | $10.69 | — |
| 2023-10-13 | 0.00 | $10.69 | 507 |
| 2023-10-12 | 0.00 | $10.64 | — |
| 2023-10-11 | 0.00 | $10.64 | — |
| 2023-10-10 | 0.00 | $10.64 | 119990 |
| 2023-10-09 | 0.00 | $10.61 | — |
| 2023-10-06 | 0.00 | $10.61 | — |
| 2023-10-05 | 0.00 | $10.61 | — |
| 2023-10-04 | 0.00 | $10.61 | 5101 |
| 2023-10-03 | -9.09 | $10.56 | 2600 |
| 2023-10-02 | -18.18 | $10.55 | — |
| 2023-09-29 | -18.18 | $10.55 | — |
| 2023-09-28 | -18.18 | $10.55 | — |
| 2023-09-27 | -18.18 | $10.55 | — |
| 2023-09-26 | -18.18 | $10.55 | 3446 |
| 2023-09-25 | -63.64 | $10.50 | — |
| 2023-09-22 | -63.64 | $10.50 | — |
| 2023-09-21 | -63.64 | $10.50 | — |
| 2023-09-20 | -63.64 | $10.50 | 100 |
| 2023-09-19 | -63.64 | $10.50 | 502 |
| 2023-09-18 | -16.67 | $10.55 | 7506 |
| 2023-09-15 | -58.33 | $10.50 | 38543 |
| 2023-09-14 | -58.33 | $10.50 | — |
| 2023-09-13 | -53.85 | $10.50 | — |
| 2023-09-12 | -53.85 | $10.50 | 26818 |
| 2023-09-11 | -84.62 | $10.46 | — |
| 2023-09-08 | -84.62 | $10.46 | — |
| 2023-09-07 | -84.62 | $10.46 | 7856 |
| 2023-09-06 | -15.38 | $10.55 | 600 |
| 2023-09-05 | -15.38 | $10.55 | 16793 |
| 2023-09-01 | 0.00 | $10.55 | — |
| 2023-08-31 | 0.00 | $10.55 | — |
| 2023-08-30 | 0.00 | $10.55 | 6604 |
| 2023-08-29 | -9.09 | $10.54 | 100 |
| 2023-08-28 | -9.09 | $10.54 | — |
| 2023-08-25 | -7.69 | $10.54 | — |
| 2023-08-24 | -7.62 | $10.54 | 5771 |
| 2023-08-23 | -7.69 | $10.54 | 5738 |
| 2023-08-22 | -7.69 | $10.54 | 9269 |
| 2023-08-21 | -76.92 | $10.45 | 572 |
| 2023-08-18 | -76.92 | $10.45 | — |
| 2023-08-17 | -76.92 | $10.45 | 300 |
| 2023-08-16 | -76.92 | $10.45 | 400 |
| 2023-08-15 | -76.92 | $10.45 | 100 |
| 2023-08-14 | -76.92 | $10.45 | 150 |
| 2023-08-11 | -84.62 | $10.44 | — |
| 2023-08-10 | -84.62 | $10.44 | — |
| 2023-08-09 | -84.62 | $10.44 | — |
| 2023-08-08 | -98.11 | $10.44 | 419 |
| 2023-08-07 | -98.11 | $10.44 | — |
| 2023-08-04 | -95.41 | $10.44 | 1166 |
| 2023-08-03 | -90.37 | $10.50 | 307 |
| 2023-08-02 | -94.50 | $10.45 | 100 |
| 2023-08-01 | -91.96 | $10.45 | 57502 |
| 2023-07-31 | -94.64 | $10.42 | — |
| 2023-07-28 | -94.64 | $10.42 | 101 |
| 2023-07-27 | -93.75 | $10.43 | — |
| 2023-07-26 | -93.75 | $10.43 | — |
| 2023-07-25 | -86.07 | $10.43 | — |
| 2023-07-24 | -86.07 | $10.43 | — |
| 2023-07-21 | -86.07 | $10.43 | — |
| 2023-05-23 | -86.89 | $10.42 | — |
| 2023-05-22 | -86.18 | $10.42 | — |
| 2023-05-19 | -86.18 | $10.42 | 4013 |
| 2023-05-18 | -86.18 | $10.42 | 344 |
| 2023-05-17 | -84.55 | $10.44 | 6426 |
| 2023-05-16 | -79.35 | $10.50 | — |
| 2023-05-15 | -78.41 | $10.50 | 7552 |
| 2023-05-12 | -82.20 | $10.44 | 2955 |
| 2023-05-11 | -77.12 | $10.50 | 885 |
| 2023-05-10 | -84.75 | $10.41 | — |
| 2023-05-09 | -84.75 | $10.41 | 6702 |
| 2023-05-08 | -86.55 | $10.38 | 15906 |
| 2023-05-05 | -84.68 | $10.36 | — |
| 2023-05-04 | -84.68 | $10.36 | 389 |
| 2023-05-03 | -81.45 | $10.40 | 260 |
| 2023-05-02 | -81.45 | $10.40 | 10629 |
| 2023-05-01 | -39.29 | $10.43 | 5801 |
| 2023-04-28 | -51.61 | $10.32 | 1228 |
| 2023-04-27 | -38.71 | $10.36 | 11102 |
| 2023-04-26 | -53.84 | $10.31 | 17301 |
| 2023-04-25 | -11.11 | $10.25 | — |
| 2023-04-24 | -11.11 | $10.25 | 4501 |
| 2023-04-21 | 0.00 | $10.25 | — |
| 2023-04-20 | 0.00 | $10.25 | — |
| 2023-04-19 | 0.00 | $10.25 | 80754 |
| 2023-04-18 | -25.00 | $10.23 | — |
| 2023-04-17 | -25.00 | $10.23 | — |
| 2023-04-14 | -25.00 | $10.23 | 907 |
| 2023-04-13 | -25.00 | $10.23 | — |
| 2023-04-12 | -25.00 | $10.23 | 5366 |
| 2023-04-11 | -25.00 | $10.23 | 19126 |
| 2023-04-10 | -100.00 | $10.17 | — |
| 2023-04-06 | -100.00 | $10.17 | 1154 |
| 2023-04-05 | -40.00 | $10.23 | 10402 |
| 2023-04-04 | -66.84 | $10.23 | 39501 |
| 2023-04-03 | -65.63 | $10.23 | 1018 |
| 2023-03-31 | -68.34 | $10.22 | 507 |
| 2023-03-30 | -68.34 | $10.22 | 3853 |
| 2023-03-29 | -77.39 | $10.20 | 100 |
| 2023-03-28 | -72.86 | $10.21 | 2400 |
| 2023-03-27 | -88.00 | $10.21 | 11156 |
| 2023-03-24 | -88.00 | $10.21 | — |
| 2023-03-23 | -88.00 | $10.21 | 75866 |
| 2023-03-22 | -88.00 | $10.21 | 277 |
| 2023-03-21 | -86.27 | $10.21 | 6463 |
| 2023-03-20 | -86.27 | $10.21 | — |
| 2023-03-17 | -84.62 | $10.21 | — |
| 2023-03-16 | -84.62 | $10.21 | 3110 |
| 2023-03-15 | -84.62 | $10.21 | 655212 |
| 2023-03-14 | -84.62 | $10.21 | — |
| 2023-03-13 | -84.62 | $10.21 | 3609 |
| 2023-03-10 | -86.54 | $10.20 | 9542 |
| 2023-03-09 | -86.54 | $10.20 | 100 |
| 2023-03-08 | -84.91 | $10.20 | 33635 |
| 2023-03-07 | -94.34 | $10.15 | 3148 |
| 2023-03-06 | -90.57 | $10.17 | 12532 |
| 2023-03-03 | -92.59 | $10.15 | 7523 |
| 2023-03-02 | -90.74 | $10.16 | — |
| 2023-03-01 | -90.74 | $10.16 | 239832 |
| 2023-02-28 | -88.89 | $10.17 | 4790 |
| 2023-02-27 | -91.84 | $10.15 | 711 |
| 2023-02-24 | -87.25 | $10.16 | — |
| 2023-02-23 | -87.25 | $10.16 | 239864 |
| 2023-02-22 | -90.20 | $10.14 | — |
| 2023-02-21 | -88.46 | $10.14 | 28533 |
| 2023-02-17 | -90.38 | $10.13 | 300 |
| 2023-02-16 | -88.46 | $10.14 | 25300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
56.57
2026-01-23
Close Price
$15.60
Average Directional Index - Detailed Analysis
Minimum
5.23
Average
52.76
Maximum
91.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-01-23 | 56.57 | $15.60 | — |
| 2026-01-22 | 56.36 | $15.60 | — |
| 2026-01-21 | 56.13 | $15.60 | — |
| 2026-01-20 | 55.88 | $15.60 | — |
| 2026-01-16 | 55.63 | $15.60 | — |
| 2026-01-15 | 55.36 | $15.60 | — |
| 2026-01-14 | 55.08 | $15.60 | — |
| 2026-01-13 | 54.78 | $15.60 | — |
| 2026-01-12 | 54.47 | $15.60 | — |
| 2026-01-09 | 54.14 | $15.60 | — |
| 2026-01-08 | 53.79 | $15.60 | — |
| 2026-01-07 | 53.43 | $15.60 | — |
| 2026-01-06 | 53.04 | $15.60 | 133915 |
| 2026-01-05 | 52.64 | $15.60 | — |
| 2026-01-02 | 52.21 | $15.60 | — |
| 2025-12-31 | 51.77 | $15.60 | — |
| 2025-12-30 | 51.29 | $15.60 | — |
| 2025-12-29 | 50.80 | $15.60 | — |
| 2025-12-26 | 50.28 | $15.60 | — |
| 2025-12-24 | 49.73 | $15.60 | — |
| 2025-12-23 | 49.15 | $15.60 | — |
| 2025-12-22 | 48.54 | $15.60 | — |
| 2025-12-19 | 47.90 | $15.60 | — |
| 2025-12-18 | 47.22 | $15.60 | — |
| 2025-12-17 | 46.51 | $15.60 | — |
| 2025-12-16 | 45.76 | $15.60 | — |
| 2025-12-15 | 44.97 | $15.60 | — |
| 2025-12-12 | 44.14 | $15.60 | — |
| 2025-12-11 | 43.27 | $15.60 | — |
| 2025-12-10 | 42.35 | $15.60 | — |
| 2025-12-09 | 41.39 | $15.60 | 133915 |
| 2025-12-08 | 40.37 | $15.60 | 722800 |
| 2025-12-05 | 39.30 | $15.63 | 7500 |
| 2025-12-04 | 38.22 | $12.90 | 4769 |
| 2025-12-03 | 39.09 | $11.73 | 3424 |
| 2025-12-02 | 40.54 | $12.40 | 5144 |
| 2025-12-01 | 41.91 | $12.25 | 1700 |
| 2025-11-28 | 43.91 | $12.06 | 5100 |
| 2025-11-26 | 45.94 | $12.38 | 2505 |
| 2025-11-25 | 46.77 | $12.39 | 303 |
| 2025-11-24 | 47.42 | $12.10 | 2322 |
| 2025-11-21 | 48.09 | $12.05 | 10 |
| 2025-11-20 | 50.01 | $12.05 | 1 |
| 2025-11-19 | 52.02 | $12.05 | 1 |
| 2025-11-18 | 54.14 | $12.05 | 340 |
| 2025-11-17 | 56.38 | $12.45 | 1 |
| 2025-11-14 | 56.54 | $12.45 | 1 |
| 2025-11-13 | 56.71 | $12.45 | 1 |
| 2025-11-12 | 56.89 | $12.45 | 1 |
| 2025-11-11 | 57.08 | $12.45 | 1 |
| 2025-11-10 | 57.28 | $12.45 | 52 |
| 2025-11-07 | 57.49 | $12.45 | 8 |
| 2025-11-06 | 57.71 | $12.45 | 1 |
| 2025-11-05 | 57.94 | $12.45 | 2 |
| 2025-11-04 | 58.19 | $12.45 | 1 |
| 2025-11-03 | 58.45 | $12.45 | 2 |
| 2025-10-31 | 58.72 | $12.45 | 3 |
| 2025-10-30 | 59.00 | $12.45 | 1 |
| 2025-10-29 | 59.31 | $12.45 | 703 |
| 2025-10-28 | 59.62 | $12.34 | 224 |
| 2025-10-27 | 60.08 | $12.11 | 328 |
| 2025-10-24 | 60.87 | $12.29 | 1 |
| 2025-10-23 | 60.98 | $12.29 | 2 |
| 2025-10-22 | 61.09 | $12.29 | 328 |
| 2025-10-21 | 61.21 | $12.29 | 328 |
| 2025-10-20 | 61.33 | $12.29 | 2 |
| 2025-10-17 | 61.46 | $12.29 | 1 |
| 2025-10-16 | 61.60 | $12.29 | 63 |
| 2025-10-15 | 61.74 | $12.29 | 2 |
| 2025-10-14 | 61.89 | $12.29 | 1 |
| 2025-10-13 | 62.05 | $12.29 | 1 |
| 2025-10-10 | 62.22 | $12.29 | 900 |
| 2025-10-09 | 62.40 | $12.21 | 1 |
| 2025-10-08 | 62.64 | $12.21 | 16404 |
| 2025-10-07 | 62.89 | $12.21 | 16404 |
| 2025-10-06 | 63.15 | $12.21 | 9111 |
| 2025-10-03 | 63.43 | $11.95 | 4200 |
| 2025-10-02 | 64.12 | $12.00 | 2900 |
| 2025-10-01 | 63.87 | $12.01 | 1000 |
| 2025-09-30 | 63.58 | $12.99 | 7100 |
| 2025-09-29 | 63.05 | $12.00 | 2 |
| 2025-09-26 | 63.26 | $12.00 | 3023 |
| 2025-09-25 | 63.48 | $12.14 | 2800 |
| 2025-09-24 | 63.68 | $12.12 | 3700 |
| 2025-09-23 | 64.10 | $12.29 | 1300 |
| 2025-09-22 | 63.37 | $12.30 | 2900 |
| 2025-09-19 | 62.61 | $12.35 | 26900 |
| 2025-09-18 | 61.81 | $12.00 | 233 |
| 2025-09-17 | 62.09 | $11.88 | 576 |
| 2025-09-16 | 62.60 | $11.88 | 576 |
| 2025-09-15 | 63.14 | $11.88 | 600 |
| 2025-09-12 | 63.70 | $11.93 | 47 |
| 2025-09-11 | 64.02 | $11.93 | 113 |
| 2025-09-10 | 64.36 | $11.93 | 13800 |
| 2025-09-09 | 64.72 | $11.87 | 1 |
| 2025-09-08 | 65.17 | $11.87 | 271 |
| 2025-09-05 | 65.65 | $11.87 | 1 |
| 2025-09-04 | 66.16 | $11.87 | 9300 |
| 2025-09-03 | 66.69 | $11.87 | 715 |
| 2025-09-02 | 67.25 | $11.93 | 1000 |
| 2025-08-29 | 67.60 | $11.73 | — |
| 2025-08-28 | 68.18 | $11.73 | 172 |
| 2025-08-27 | 68.79 | $11.73 | — |
| 2025-08-26 | 69.43 | $11.73 | — |
| 2025-08-25 | 70.10 | $11.73 | 5 |
| 2025-08-22 | 70.81 | $11.73 | 600 |
| 2025-08-21 | 71.56 | $11.90 | 70328 |
| 2025-08-20 | 71.86 | $11.84 | — |
| 2025-08-19 | 72.31 | $11.84 | 220 |
| 2025-08-18 | 72.79 | $11.95 | 1549 |
| 2025-08-15 | 73.29 | $11.93 | 1 |
| 2025-08-14 | 73.44 | $11.93 | 1600 |
| 2025-08-13 | 73.60 | $11.91 | 2084 |
| 2025-08-12 | 73.77 | $11.92 | 400 |
| 2025-08-11 | 74.07 | $11.96 | 1100 |
| 2025-08-08 | 74.39 | $12.10 | 136 |
| 2025-08-07 | 73.54 | $12.03 | 2534 |
| 2025-08-06 | 72.65 | $12.12 | 8200 |
| 2025-08-05 | 71.75 | $11.92 | 2216 |
| 2025-08-04 | 70.80 | $11.95 | 9043 |
| 2025-08-01 | 69.81 | $12.00 | 400 |
| 2025-07-31 | 68.79 | $12.10 | 1100 |
| 2025-07-30 | 67.43 | $12.20 | 5846 |
| 2025-07-29 | 66.20 | $11.71 | 1 |
| 2025-07-28 | 65.05 | $11.71 | 1 |
| 2025-07-25 | 63.84 | $11.71 | 1300 |
| 2025-07-24 | 62.57 | $11.80 | 20 |
| 2025-07-23 | 60.75 | $11.80 | — |
| 2025-07-22 | 58.83 | $11.80 | 5800 |
| 2025-07-21 | 56.81 | $12.00 | 2 |
| 2025-07-18 | 54.84 | $12.00 | 1 |
| 2025-07-17 | 52.76 | $12.00 | 821 |
| 2025-07-16 | 50.58 | $12.27 | 22 |
| 2025-07-15 | 48.71 | $12.27 | — |
| 2025-07-14 | 46.75 | $12.27 | 415 |
| 2025-07-11 | 44.69 | $11.85 | 2 |
| 2025-07-10 | 44.42 | $11.85 | 25004 |
| 2025-07-09 | 44.15 | $11.84 | 4 |
| 2025-07-08 | 44.01 | $11.84 | 6 |
| 2025-07-07 | 43.87 | $11.84 | 10 |
| 2025-07-03 | 43.72 | $11.84 | 10 |
| 2025-07-02 | 43.57 | $11.84 | 101 |
| 2025-07-01 | 43.40 | $11.84 | 101 |
| 2025-06-30 | 43.23 | $11.80 | 8 |
| 2025-06-27 | 43.63 | $11.80 | 5 |
| 2025-06-26 | 44.06 | $11.80 | — |
| 2025-06-25 | 44.51 | $11.80 | 13 |
| 2025-06-24 | 44.98 | $11.80 | 100 |
| 2025-06-23 | 45.48 | $11.81 | 3504 |
| 2025-06-20 | 46.00 | $11.80 | 200 |
| 2025-06-18 | 45.62 | $11.79 | 300 |
| 2025-06-17 | 45.33 | $11.71 | 18 |
| 2025-06-16 | 46.27 | $11.71 | — |
| 2025-06-13 | 47.27 | $11.71 | — |
| 2025-06-12 | 48.31 | $11.71 | 30 |
| 2025-06-11 | 49.41 | $11.71 | 225 |
| 2025-06-10 | 50.57 | $11.70 | — |
| 2025-06-09 | 51.98 | $11.70 | — |
| 2025-06-06 | 53.47 | $11.70 | 3 |
| 2025-06-05 | 55.03 | $11.70 | 6 |
| 2025-06-04 | 56.68 | $11.70 | — |
| 2025-06-03 | 58.41 | $11.70 | 4 |
| 2025-06-02 | 60.23 | $11.70 | — |
| 2025-05-30 | 62.15 | $11.70 | 5 |
| 2025-05-29 | 64.17 | $11.70 | — |
| 2025-05-28 | 66.30 | $11.70 | 1328 |
| 2025-05-27 | 68.54 | $11.82 | 5 |
| 2025-05-23 | 67.28 | $11.82 | 5 |
| 2025-05-22 | 65.96 | $11.82 | 5 |
| 2025-05-21 | 64.57 | $11.82 | — |
| 2025-05-20 | 63.10 | $11.82 | 122 |
| 2025-05-19 | 61.56 | $11.70 | 202 |
| 2025-05-16 | 60.23 | $11.70 | — |
| 2025-05-15 | 58.84 | $11.70 | — |
| 2025-05-14 | 57.37 | $11.70 | — |
| 2025-05-13 | 55.83 | $11.70 | — |
| 2025-05-12 | 54.21 | $11.70 | — |
| 2025-05-09 | 52.49 | $11.70 | — |
| 2025-05-08 | 50.69 | $11.70 | — |
| 2025-05-07 | 48.80 | $11.70 | 26000 |
| 2025-05-06 | 46.80 | $11.62 | — |
| 2025-05-05 | 45.44 | $11.62 | — |
| 2025-05-02 | 44.01 | $11.62 | — |
| 2025-05-01 | 42.50 | $11.62 | 2 |
| 2025-04-30 | 40.91 | $11.62 | — |
| 2025-04-29 | 39.24 | $11.62 | 10 |
| 2025-04-28 | 37.48 | $11.62 | 3 |
| 2025-04-25 | 35.62 | $11.62 | 4100 |
| 2025-04-24 | 33.67 | $11.61 | — |
| 2025-04-23 | 33.70 | $11.61 | — |
| 2025-04-22 | 33.73 | $11.61 | — |
| 2025-04-21 | 33.77 | $11.61 | — |
| 2025-04-17 | 33.80 | $11.61 | — |
| 2025-04-16 | 33.84 | $11.61 | — |
| 2025-04-15 | 33.87 | $11.61 | — |
| 2025-04-14 | 33.91 | $11.61 | — |
| 2025-04-11 | 33.96 | $11.61 | — |
| 2025-04-10 | 34.00 | $11.61 | — |
| 2025-04-09 | 34.05 | $11.61 | — |
| 2025-04-08 | 34.10 | $11.61 | — |
| 2025-04-07 | 34.15 | $11.61 | — |
| 2025-04-04 | 34.21 | $11.61 | — |
| 2025-04-03 | 34.26 | $11.61 | — |
| 2025-04-02 | 34.32 | $11.61 | — |
| 2025-04-01 | 34.39 | $11.61 | 2 |
| 2025-03-31 | 34.46 | $11.61 | 4 |
| 2025-03-28 | 34.53 | $11.61 | — |
| 2025-03-27 | 34.60 | $11.61 | 5 |
| 2025-03-26 | 34.68 | $11.61 | — |
| 2025-03-25 | 34.76 | $11.61 | 1935 |
| 2025-03-24 | 34.85 | $11.61 | 310 |
| 2025-03-21 | 34.94 | $11.60 | — |
| 2025-03-20 | 35.19 | $11.60 | — |
| 2025-03-19 | 35.45 | $11.60 | — |
| 2025-03-18 | 35.72 | $11.60 | — |
| 2025-03-17 | 36.00 | $11.60 | — |
| 2025-03-14 | 36.30 | $11.60 | 1038 |
| 2025-03-13 | 36.62 | $11.61 | 336 |
| 2025-03-12 | 36.74 | $11.65 | 1300 |
| 2025-03-11 | 36.14 | $11.60 | — |
| 2025-03-10 | 36.04 | $11.60 | 2914 |
| 2025-03-07 | 35.93 | $11.65 | 8000 |
| 2025-03-06 | 35.56 | $11.61 | — |
| 2025-03-05 | 35.63 | $11.61 | — |
| 2025-03-04 | 35.71 | $11.61 | 120 |
| 2025-03-03 | 35.79 | $11.60 | 16000 |
| 2025-02-28 | 36.00 | $11.62 | 23300 |
| 2025-02-27 | 36.21 | $11.58 | 6816 |
| 2025-02-26 | 36.95 | $11.56 | — |
| 2025-02-25 | 37.26 | $11.56 | — |
| 2025-02-24 | 37.58 | $11.56 | — |
| 2025-02-21 | 37.93 | $11.56 | — |
| 2025-02-20 | 38.29 | $11.56 | — |
| 2025-02-19 | 38.67 | $11.56 | 2019 |
| 2025-02-18 | 39.07 | $11.48 | — |
| 2025-02-14 | 40.47 | $11.48 | — |
| 2025-02-13 | 41.94 | $11.48 | 301 |
| 2025-02-12 | 43.49 | $11.47 | 3307 |
| 2025-02-11 | 45.12 | $11.55 | 102 |
| 2025-02-10 | 45.17 | $11.55 | 3900 |
| 2025-02-07 | 45.23 | $11.54 | — |
| 2025-02-06 | 44.49 | $11.54 | — |
| 2025-02-05 | 43.71 | $11.54 | — |
| 2025-02-04 | 42.89 | $11.54 | — |
| 2025-02-03 | 42.03 | $11.54 | — |
| 2025-01-31 | 41.13 | $11.54 | — |
| 2025-01-30 | 40.17 | $11.54 | — |
| 2025-01-29 | 39.17 | $11.54 | — |
| 2025-01-28 | 38.11 | $11.54 | 505 |
| 2025-01-27 | 37.00 | $11.42 | 20946 |
| 2025-01-24 | 35.82 | $11.34 | 122 |
| 2025-01-23 | 36.59 | $11.40 | 2500 |
| 2025-01-22 | 35.48 | $11.32 | — |
| 2025-01-21 | 36.33 | $11.32 | — |
| 2025-01-17 | 37.22 | $11.32 | — |
| 2025-01-16 | 38.16 | $11.32 | 12 |
| 2025-01-15 | 39.15 | $11.32 | — |
| 2025-01-14 | 40.19 | $11.32 | — |
| 2025-01-13 | 41.28 | $11.32 | — |
| 2025-01-10 | 42.44 | $11.32 | — |
| 2025-01-08 | 43.65 | $11.32 | — |
| 2025-01-07 | 44.93 | $11.32 | 301 |
| 2025-01-06 | 46.28 | $11.34 | — |
| 2025-01-03 | 46.93 | $11.34 | — |
| 2025-01-02 | 47.61 | $11.34 | 601 |
| 2024-12-31 | 48.33 | $11.35 | — |
| 2024-12-30 | 49.74 | $11.35 | — |
| 2024-12-27 | 51.22 | $11.35 | 28300 |
| 2024-12-26 | 52.77 | $11.35 | — |
| 2024-12-24 | 52.68 | $11.35 | — |
| 2024-12-23 | 52.59 | $11.35 | — |
| 2024-12-20 | 52.49 | $11.35 | — |
| 2024-12-19 | 52.39 | $11.35 | — |
| 2024-12-18 | 52.28 | $11.35 | — |
| 2024-12-17 | 52.17 | $11.35 | 1102 |
| 2024-12-16 | 52.05 | $11.34 | — |
| 2024-12-13 | 52.48 | $11.34 | — |
| 2024-12-12 | 52.93 | $11.34 | 304 |
| 2024-12-11 | 53.41 | $11.38 | — |
| 2024-12-10 | 52.03 | $11.38 | 141744 |
| 2024-12-09 | 50.58 | $11.36 | 71710 |
| 2024-12-06 | 49.18 | $11.36 | 400 |
| 2024-12-05 | 47.72 | $11.31 | — |
| 2024-12-04 | 46.65 | $11.31 | — |
| 2024-12-03 | 45.53 | $11.31 | 302424 |
| 2024-12-02 | 44.36 | $11.35 | 1648 |
| 2024-11-29 | 43.55 | $11.31 | — |
| 2024-11-27 | 43.74 | $11.31 | — |
| 2024-11-26 | 43.93 | $11.31 | 136 |
| 2024-11-25 | 44.14 | $11.31 | — |
| 2024-11-22 | 44.35 | $11.31 | 401 |
| 2024-11-21 | 44.58 | $11.31 | 200 |
| 2024-11-20 | 44.82 | $11.30 | 95114 |
| 2024-11-19 | 45.38 | $11.30 | 5400 |
| 2024-11-18 | 45.96 | $11.30 | 305 |
| 2024-11-15 | 46.59 | $11.29 | — |
| 2024-11-14 | 47.56 | $11.29 | — |
| 2024-11-13 | 48.58 | $11.29 | — |
| 2024-11-12 | 49.65 | $11.29 | 250032 |
| 2024-11-11 | 50.78 | $11.31 | — |
| 2024-11-08 | 50.79 | $11.31 | — |
| 2024-11-07 | 50.80 | $11.31 | 400 |
| 2024-11-06 | 50.81 | $11.30 | 14701 |
| 2024-11-05 | 50.82 | $11.28 | — |
| 2024-11-04 | 51.54 | $11.28 | — |
| 2024-11-01 | 52.30 | $11.28 | 1900 |
| 2024-10-31 | 53.09 | $11.28 | — |
| 2024-10-30 | 53.93 | $11.28 | — |
| 2024-10-29 | 54.81 | $11.28 | — |
| 2024-10-28 | 55.74 | $11.28 | 4414 |
| 2024-10-25 | 56.72 | $11.30 | 902 |
| 2024-10-24 | 55.29 | $11.24 | — |
| 2024-10-23 | 54.59 | $11.24 | — |
| 2024-10-22 | 53.85 | $11.24 | — |
| 2024-10-21 | 53.06 | $11.24 | — |
| 2024-10-18 | 52.24 | $11.24 | — |
| 2024-10-17 | 51.38 | $11.24 | — |
| 2024-10-16 | 50.47 | $11.24 | 1226 |
| 2024-10-15 | 49.51 | $11.25 | 1600 |
| 2024-10-14 | 48.50 | $11.24 | — |
| 2024-10-11 | 47.63 | $11.24 | — |
| 2024-10-10 | 46.72 | $11.24 | — |
| 2024-10-09 | 45.75 | $11.24 | — |
| 2024-10-08 | 44.74 | $11.24 | 4200 |
| 2024-10-07 | 43.67 | $11.23 | 2604 |
| 2024-10-04 | 42.73 | $11.22 | 1102 |
| 2024-10-03 | 41.95 | $11.21 | — |
| 2024-10-02 | 41.37 | $11.21 | — |
| 2024-10-01 | 40.76 | $11.21 | 30004 |
| 2024-09-30 | 40.12 | $11.20 | — |
| 2024-09-27 | 39.71 | $11.20 | — |
| 2024-09-26 | 39.27 | $11.20 | — |
| 2024-09-25 | 38.80 | $11.20 | — |
| 2024-09-24 | 38.32 | $11.20 | — |
| 2024-09-23 | 37.80 | $11.20 | — |
| 2024-09-20 | 37.27 | $11.20 | — |
| 2024-09-19 | 36.70 | $11.20 | — |
| 2024-09-18 | 36.10 | $11.20 | — |
| 2024-09-17 | 35.47 | $11.20 | 5 |
| 2024-09-16 | 34.81 | $11.20 | 5000 |
| 2024-09-13 | 34.11 | $11.16 | — |
| 2024-09-12 | 34.22 | $11.16 | — |
| 2024-09-11 | 34.33 | $11.16 | — |
| 2024-09-10 | 34.45 | $11.16 | — |
| 2024-09-09 | 34.58 | $11.16 | — |
| 2024-09-06 | 34.71 | $11.16 | — |
| 2024-09-05 | 34.85 | $11.16 | — |
| 2024-09-04 | 35.00 | $11.16 | — |
| 2024-09-03 | 35.16 | $11.16 | — |
| 2024-08-30 | 35.32 | $11.16 | — |
| 2024-08-29 | 35.49 | $11.16 | — |
| 2024-08-28 | 35.67 | $11.16 | 200 |
| 2024-08-27 | 35.86 | $11.18 | — |
| 2024-08-26 | 35.43 | $11.18 | 245 |
| 2024-08-23 | 34.98 | $11.16 | 600 |
| 2024-08-22 | 34.76 | $11.16 | — |
| 2024-08-21 | 34.54 | $11.16 | — |
| 2024-08-20 | 34.30 | $11.16 | — |
| 2024-08-19 | 34.05 | $11.16 | 1900 |
| 2024-08-16 | 33.79 | $11.15 | — |
| 2024-08-15 | 33.63 | $11.15 | 100101 |
| 2024-08-14 | 33.46 | $11.15 | — |
| 2024-08-13 | 33.39 | $11.15 | — |
| 2024-08-12 | 33.32 | $11.15 | — |
| 2024-08-09 | 33.24 | $11.15 | — |
| 2024-08-08 | 33.16 | $11.15 | — |
| 2024-08-07 | 33.07 | $11.15 | 2911 |
| 2024-08-06 | 32.99 | $11.14 | 1005 |
| 2024-08-05 | 32.98 | $11.14 | 338 |
| 2024-08-02 | 32.97 | $11.13 | 9600 |
| 2024-08-01 | 33.04 | $11.12 | — |
| 2024-07-31 | 33.20 | $11.12 | 913 |
| 2024-07-30 | 33.37 | $11.12 | — |
| 2024-07-29 | 33.55 | $11.12 | 1239 |
| 2024-07-26 | 33.73 | $11.11 | — |
| 2024-07-25 | 34.00 | $11.11 | — |
| 2024-07-24 | 34.27 | $11.11 | 1402 |
| 2024-07-22 | 34.57 | $11.10 | 1815 |
| 2024-07-19 | 35.00 | $11.09 | 4618 |
| 2024-07-18 | 35.52 | $11.09 | 2301 |
| 2024-07-17 | 36.06 | $11.07 | 106725 |
| 2024-07-16 | 36.63 | $11.06 | 101 |
| 2024-07-15 | 37.46 | $11.08 | 146 |
| 2024-07-08 | 38.16 | $11.08 | 50623 |
| 2024-07-05 | 38.89 | $11.08 | 101 |
| 2024-06-25 | 39.66 | $11.07 | 1002 |
| 2024-06-24 | 40.52 | $11.07 | 1013 |
| 2024-06-21 | 41.43 | $11.07 | 2000 |
| 2024-06-17 | 42.42 | $11.06 | 1628 |
| 2024-06-14 | 43.52 | $11.05 | 100 |
| 2024-06-12 | 44.71 | $11.04 | 3313 |
| 2024-06-06 | 45.97 | $11.05 | 152350 |
| 2024-06-05 | 47.23 | $11.04 | 1510 |
| 2024-06-03 | 48.60 | $11.06 | 201 |
| 2024-05-29 | 49.93 | $11.06 | 51150 |
| 2024-05-28 | 51.33 | $11.04 | — |
| 2024-05-24 | 52.86 | $11.04 | 1255 |
| 2024-05-23 | 54.48 | $11.04 | — |
| 2024-05-22 | 56.13 | $11.04 | 186 |
| 2024-05-21 | 57.88 | $11.05 | 1766 |
| 2024-05-20 | 59.67 | $11.79 | 1137 |
| 2024-05-17 | 57.81 | $11.08 | 3048 |
| 2024-05-16 | 56.60 | $11.04 | 90435 |
| 2024-05-15 | 55.32 | $11.03 | 100 |
| 2024-05-13 | 54.60 | $11.02 | 100 |
| 2024-05-10 | 53.92 | $11.02 | 100 |
| 2024-05-09 | 53.21 | $11.02 | 153 |
| 2024-05-01 | 52.45 | $11.02 | 5132 |
| 2024-04-26 | 51.66 | $11.02 | 81338 |
| 2024-04-24 | 50.83 | $11.01 | 27570 |
| 2024-04-23 | 50.02 | $11.01 | 35100 |
| 2024-04-22 | 49.17 | $11.01 | 50000 |
| 2024-04-18 | 48.35 | $11.01 | 752 |
| 2024-04-16 | 47.48 | $10.97 | 3215 |
| 2024-04-12 | 46.86 | $10.97 | 50000 |
| 2024-04-11 | 46.22 | $10.96 | 725 |
| 2024-04-08 | 45.53 | $10.95 | 15287 |
| 2024-04-05 | 45.17 | $10.95 | 4365 |
| 2024-04-04 | 45.10 | $10.94 | 6622 |
| 2024-04-03 | 45.15 | $10.94 | 4266 |
| 2024-03-26 | 45.21 | $10.94 | 1623 |
| 2024-03-22 | 44.63 | $10.94 | 1623 |
| 2024-03-21 | 44.02 | $10.92 | 13267 |
| 2024-03-20 | 43.68 | $10.93 | 1037 |
| 2024-03-19 | 43.32 | $10.93 | 60408 |
| 2024-03-18 | 42.62 | $10.96 | 376638 |
| 2024-03-15 | 41.88 | $10.94 | 44473 |
| 2024-03-14 | 41.28 | $10.93 | 78482 |
| 2024-03-11 | 40.65 | $10.92 | 278 |
| 2024-03-06 | 40.18 | $10.90 | 37557 |
| 2024-03-04 | 39.88 | $10.86 | 50121 |
| 2024-03-01 | 40.07 | $10.86 | 224 |
| 2024-02-28 | 40.26 | $10.86 | 1100 |
| 2024-02-27 | 40.47 | $10.87 | 1612 |
| 2024-02-26 | 40.41 | $10.85 | 1159 |
| 2024-02-23 | 40.59 | $10.89 | — |
| 2024-02-22 | 39.50 | $10.89 | — |
| 2024-02-21 | 38.35 | $10.89 | 4185 |
| 2024-02-20 | 37.15 | $10.84 | 238 |
| 2024-02-16 | 36.36 | $10.83 | 7001 |
| 2024-02-15 | 35.64 | $10.81 | — |
| 2024-02-14 | 35.15 | $10.81 | — |
| 2024-02-13 | 34.62 | $10.81 | 309 |
| 2024-02-12 | 34.07 | $10.81 | 6675 |
| 2024-02-09 | 33.49 | $10.81 | — |
| 2024-02-08 | 32.88 | $10.81 | — |
| 2024-02-07 | 32.23 | $10.81 | 1100 |
| 2024-02-06 | 31.55 | $10.77 | — |
| 2024-02-05 | 31.29 | $10.77 | 235 |
| 2024-02-02 | 31.02 | $10.80 | 210 |
| 2024-02-01 | 31.28 | $10.80 | — |
| 2024-01-31 | 31.55 | $10.80 | 191 |
| 2024-01-30 | 31.84 | $10.81 | 2900 |
| 2024-01-29 | 31.89 | $10.80 | 31975 |
| 2024-01-26 | 32.09 | $10.79 | — |
| 2024-01-25 | 32.43 | $10.79 | — |
| 2024-01-24 | 32.78 | $10.79 | — |
| 2024-01-23 | 33.16 | $10.79 | — |
| 2024-01-22 | 33.55 | $10.79 | — |
| 2024-01-19 | 33.96 | $10.79 | 3551 |
| 2024-01-18 | 34.40 | $10.79 | — |
| 2024-01-17 | 34.86 | $10.79 | — |
| 2024-01-16 | 35.34 | $10.79 | 179 |
| 2024-01-12 | 35.85 | $10.79 | 700 |
| 2024-01-11 | 36.39 | $10.79 | — |
| 2024-01-10 | 36.95 | $10.79 | — |
| 2024-01-09 | 37.54 | $10.79 | 1093 |
| 2024-01-08 | 38.17 | $10.77 | 1178 |
| 2024-01-05 | 39.05 | $10.80 | 1100 |
| 2024-01-04 | 39.61 | $10.75 | 300 |
| 2024-01-03 | 40.58 | $10.75 | — |
| 2024-01-02 | 41.60 | $10.75 | 132 |
| 2023-12-29 | 42.67 | $10.73 | 800 |
| 2023-12-28 | 43.80 | $10.73 | 102 |
| 2023-12-27 | 46.01 | $10.72 | 102 |
| 2023-12-26 | 48.43 | $10.94 | — |
| 2023-12-22 | 47.26 | $10.94 | — |
| 2023-12-21 | 46.04 | $10.94 | — |
| 2023-12-20 | 44.75 | $10.94 | — |
| 2023-12-19 | 43.39 | $10.94 | — |
| 2023-12-18 | 41.96 | $10.94 | 2231 |
| 2023-12-15 | 40.46 | $10.73 | 708 |
| 2023-12-14 | 41.34 | $10.73 | 14625 |
| 2023-12-13 | 42.27 | $10.75 | — |
| 2023-12-12 | 42.44 | $10.75 | — |
| 2023-12-11 | 42.62 | $10.75 | — |
| 2023-12-08 | 42.81 | $10.75 | 7810 |
| 2023-12-07 | 43.01 | $10.71 | 7870 |
| 2023-12-06 | 44.03 | $10.70 | 615 |
| 2023-12-05 | 45.36 | $10.74 | 908 |
| 2023-12-04 | 44.76 | $10.74 | 2200 |
| 2023-12-01 | 44.12 | $10.73 | 831 |
| 2023-11-30 | 43.63 | $10.72 | 100 |
| 2023-11-29 | 43.31 | $10.72 | 150386 |
| 2023-11-28 | 42.97 | $10.74 | 256917 |
| 2023-11-27 | 42.62 | $10.71 | 700 |
| 2023-11-24 | 42.93 | $10.71 | — |
| 2023-11-22 | 43.26 | $10.71 | — |
| 2023-11-21 | 43.60 | $10.71 | 100000 |
| 2023-11-20 | 43.97 | $10.71 | — |
| 2023-11-17 | 44.35 | $10.71 | — |
| 2023-11-16 | 44.76 | $10.71 | — |
| 2023-11-15 | 45.18 | $10.71 | 1027 |
| 2023-11-14 | 45.63 | $10.71 | — |
| 2023-11-13 | 46.10 | $10.71 | 400 |
| 2023-11-10 | 46.59 | $10.70 | — |
| 2023-11-09 | 47.30 | $10.70 | — |
| 2023-11-08 | 48.04 | $10.70 | — |
| 2023-11-07 | 48.82 | $10.70 | 78501 |
| 2023-11-06 | 49.64 | $10.70 | 27550 |
| 2023-11-03 | 50.18 | $10.69 | — |
| 2023-11-02 | 50.89 | $10.69 | 516 |
| 2023-11-01 | 51.64 | $10.69 | 1001 |
| 2023-10-31 | 52.43 | $10.69 | — |
| 2023-10-30 | 53.27 | $10.69 | 557 |
| 2023-10-27 | 54.14 | $10.69 | — |
| 2023-10-26 | 55.06 | $10.69 | 57398 |
| 2023-10-25 | 56.03 | $10.68 | 1200 |
| 2023-10-24 | 57.17 | $10.69 | — |
| 2023-10-23 | 58.13 | $10.69 | 443806 |
| 2023-10-20 | 59.14 | $10.67 | 353724 |
| 2023-10-19 | 59.74 | $10.65 | — |
| 2023-10-18 | 60.65 | $10.65 | 106 |
| 2023-10-17 | 61.61 | $10.69 | — |
| 2023-10-16 | 61.61 | $10.69 | — |
| 2023-10-13 | 61.60 | $10.69 | 507 |
| 2023-10-12 | 61.60 | $10.64 | — |
| 2023-10-11 | 61.94 | $10.64 | — |
| 2023-10-10 | 62.29 | $10.64 | 119990 |
| 2023-10-09 | 62.67 | $10.61 | — |
| 2023-10-06 | 63.28 | $10.61 | — |
| 2023-10-05 | 63.93 | $10.61 | — |
| 2023-10-04 | 64.61 | $10.61 | 5101 |
| 2023-10-03 | 65.33 | $10.56 | 2600 |
| 2023-10-02 | 66.39 | $10.55 | — |
| 2023-09-29 | 67.05 | $10.55 | — |
| 2023-09-28 | 67.76 | $10.55 | — |
| 2023-09-27 | 68.50 | $10.55 | — |
| 2023-09-26 | 69.28 | $10.55 | 3446 |
| 2023-09-25 | 70.09 | $10.50 | — |
| 2023-09-22 | 71.26 | $10.50 | — |
| 2023-09-21 | 72.49 | $10.50 | — |
| 2023-09-20 | 73.79 | $10.50 | 100 |
| 2023-09-19 | 75.15 | $10.50 | 502 |
| 2023-09-18 | 76.59 | $10.55 | 7506 |
| 2023-09-15 | 77.26 | $10.50 | 38543 |
| 2023-09-14 | 78.01 | $10.50 | — |
| 2023-09-13 | 79.01 | $10.50 | — |
| 2023-09-12 | 80.06 | $10.50 | 26818 |
| 2023-09-11 | 81.17 | $10.46 | — |
| 2023-09-08 | 82.52 | $10.46 | — |
| 2023-09-07 | 83.93 | $10.46 | 7856 |
| 2023-09-06 | 85.42 | $10.55 | 600 |
| 2023-09-05 | 85.46 | $10.55 | 16793 |
| 2023-09-01 | 85.50 | $10.55 | — |
| 2023-08-31 | 85.57 | $10.55 | — |
| 2023-08-30 | 85.65 | $10.55 | 6604 |
| 2023-08-29 | 85.73 | $10.54 | 100 |
| 2023-08-28 | 85.83 | $10.54 | — |
| 2023-08-25 | 85.93 | $10.54 | — |
| 2023-08-24 | 86.04 | $10.54 | 5771 |
| 2023-08-23 | 86.16 | $10.54 | 5738 |
| 2023-08-22 | 86.28 | $10.54 | 9269 |
| 2023-08-21 | 86.41 | $10.45 | 572 |
| 2023-08-18 | 86.66 | $10.45 | — |
| 2023-08-17 | 86.92 | $10.45 | 300 |
| 2023-08-16 | 87.20 | $10.45 | 400 |
| 2023-08-15 | 87.49 | $10.45 | 100 |
| 2023-08-14 | 87.81 | $10.45 | 150 |
| 2023-08-11 | 88.14 | $10.44 | — |
| 2023-08-10 | 88.50 | $10.44 | — |
| 2023-08-09 | 88.89 | $10.44 | — |
| 2023-08-08 | 89.29 | $10.44 | 419 |
| 2023-08-07 | 89.71 | $10.44 | — |
| 2023-08-04 | 90.16 | $10.44 | 1166 |
| 2023-08-03 | 90.62 | $10.50 | 307 |
| 2023-08-02 | 90.69 | $10.45 | 100 |
| 2023-08-01 | 90.78 | $10.45 | 57502 |
| 2023-07-31 | 90.87 | $10.42 | — |
| 2023-07-28 | 90.99 | $10.42 | 101 |
| 2023-07-27 | 91.11 | $10.43 | — |
| 2023-07-26 | 91.16 | $10.43 | — |
| 2023-07-25 | 91.22 | $10.43 | — |
| 2023-07-24 | 91.29 | $10.43 | — |
| 2023-07-21 | 91.35 | $10.43 | — |
| 2023-05-23 | 91.43 | $10.42 | — |
| 2023-05-22 | 91.50 | $10.42 | — |
| 2023-05-19 | 91.58 | $10.42 | 4013 |
| 2023-05-18 | 91.67 | $10.42 | 344 |
| 2023-05-17 | 91.76 | $10.44 | 6426 |
| 2023-05-16 | 91.77 | $10.50 | — |
| 2023-05-15 | 91.52 | $10.50 | 7552 |
| 2023-05-12 | 91.27 | $10.44 | 2955 |
| 2023-05-11 | 91.11 | $10.50 | 885 |
| 2023-05-10 | 90.94 | $10.41 | — |
| 2023-05-09 | 90.78 | $10.41 | 6702 |
| 2023-05-08 | 90.62 | $10.38 | 15906 |
| 2023-05-05 | 90.46 | $10.36 | — |
| 2023-05-04 | 90.29 | $10.36 | 389 |
| 2023-05-03 | 90.11 | $10.40 | 260 |
| 2023-05-02 | 89.73 | $10.40 | 10629 |
| 2023-05-01 | 89.33 | $10.43 | 5801 |
| 2023-04-28 | 88.98 | $10.32 | 1228 |
| 2023-04-27 | 88.66 | $10.36 | 11102 |
| 2023-04-26 | 88.32 | $10.31 | 17301 |
| 2023-04-25 | 87.96 | $10.25 | — |
| 2023-04-24 | 87.63 | $10.25 | 4501 |
| 2023-04-21 | 87.29 | $10.25 | — |
| 2023-04-20 | 86.92 | $10.25 | — |
| 2023-04-19 | 86.54 | $10.25 | 80754 |
| 2023-04-18 | 86.14 | $10.23 | — |
| 2023-04-17 | 85.72 | $10.23 | — |
| 2023-04-14 | 85.28 | $10.23 | 907 |
| 2023-04-13 | 84.82 | $10.23 | — |
| 2023-04-12 | 84.33 | $10.23 | 5366 |
| 2023-04-11 | 83.82 | $10.23 | 19126 |
| 2023-04-10 | 83.28 | $10.17 | — |
| 2023-04-06 | 82.72 | $10.17 | 1154 |
| 2023-04-05 | 82.13 | $10.23 | 10402 |
| 2023-04-04 | 81.24 | $10.23 | 39501 |
| 2023-04-03 | 80.30 | $10.23 | 1018 |
| 2023-03-31 | 79.31 | $10.22 | 507 |
| 2023-03-30 | 78.27 | $10.22 | 3853 |
| 2023-03-29 | 77.18 | $10.20 | 100 |
| 2023-03-28 | 76.03 | $10.21 | 2400 |
| 2023-03-27 | 74.79 | $10.21 | 11156 |
| 2023-03-24 | 73.48 | $10.21 | — |
| 2023-03-23 | 72.10 | $10.21 | 75866 |
| 2023-03-22 | 70.65 | $10.21 | 277 |
| 2023-03-21 | 69.12 | $10.21 | 6463 |
| 2023-03-20 | 67.51 | $10.21 | — |
| 2023-03-17 | 65.82 | $10.21 | — |
| 2023-03-16 | 64.03 | $10.21 | 3110 |
| 2023-03-15 | 62.16 | $10.21 | 655212 |
| 2023-03-14 | 60.18 | $10.21 | — |
| 2023-03-13 | 58.10 | $10.21 | 3609 |
| 2023-03-10 | 55.91 | $10.20 | 9542 |
| 2023-03-09 | 53.61 | $10.20 | 100 |
| 2023-03-08 | 51.19 | $10.20 | 33635 |
| 2023-03-07 | 48.63 | $10.15 | 3148 |
| 2023-03-06 | 45.95 | $10.17 | 12532 |
| 2023-03-03 | 43.12 | $10.15 | 7523 |
| 2023-03-02 | 40.14 | $10.16 | — |
| 2023-03-01 | 37.01 | $10.16 | 239832 |
| 2023-02-28 | 33.71 | $10.17 | 4790 |
| 2023-02-27 | 30.24 | $10.15 | 711 |
| 2023-02-24 | 26.59 | $10.16 | — |
| 2023-02-23 | 22.74 | $10.16 | 239864 |
| 2023-02-22 | 18.69 | $10.14 | — |
| 2023-02-21 | 14.43 | $10.14 | 28533 |
| 2023-02-17 | 9.95 | $10.13 | 300 |
| 2023-02-16 | 5.23 | $10.14 | 25300 |
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