Is AlphaVest Acquisition Corp (ATMV) a Buy, Sell, or Hold?
Enter your email address below for free access to our AlphaVest Acquisition Corp (ATMV) research center and poll results.
NASDAQ : ATMV
AlphaVest Acquisition Corp — Technical Indicators
$10.3 USD
$2.46 (31.3%)
- Volume
- 0
- Average Volume
- 357.91K
- Market Capitalization
- $38.24M
- P/E Ratio
- -4.30
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $42.00
- Year Low
- $5.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $14.50
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.74
2025-12-09
Close Price
$10.30
Vol: 12.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.24
Average
11.01
Maximum
14.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-12-09 | 7.74 | $10.30 | 12.6M |
| 2025-12-08 | 7.59 | $7.84 | 1.2M |
| 2025-12-05 | 7.56 | $8.29 | 61972 |
| 2025-12-04 | 7.54 | $8.65 | 2100 |
| 2025-12-03 | 7.48 | $8.70 | 12947 |
| 2025-12-02 | 7.35 | $7.90 | 2917 |
| 2025-12-01 | 7.31 | $8.18 | 21431 |
| 2025-11-28 | 7.29 | $8.73 | 15538 |
| 2025-11-26 | 7.24 | $7.53 | 9614 |
| 2025-11-25 | 7.29 | $7.52 | 9200 |
| 2025-11-24 | 7.35 | $7.46 | 7885 |
| 2025-11-21 | 7.43 | $7.10 | 16260 |
| 2025-11-20 | 7.55 | $6.89 | 26143 |
| 2025-11-19 | 7.70 | $6.88 | 13500 |
| 2025-11-18 | 7.83 | $6.98 | 38523 |
| 2025-11-17 | 8.15 | $6.75 | 14752 |
| 2025-11-14 | 8.23 | $6.75 | 15325 |
| 2025-11-13 | 8.40 | $7.18 | 18100 |
| 2025-11-12 | 8.61 | $7.75 | 114637 |
| 2025-11-11 | 8.81 | $7.50 | 37100 |
| 2025-11-10 | 9.02 | $7.12 | 13600 |
| 2025-11-07 | 9.19 | $7.31 | 9464 |
| 2025-11-06 | 9.35 | $7.86 | 103600 |
| 2025-11-05 | 9.46 | $7.51 | 40954 |
| 2025-11-04 | 9.59 | $6.16 | 17544 |
| 2025-11-03 | 9.80 | $7.10 | 10834 |
| 2025-10-31 | 9.97 | $7.65 | 283514 |
| 2025-10-30 | 10.20 | $7.70 | 318800 |
| 2025-10-29 | 10.46 | $8.53 | 109341 |
| 2025-10-28 | 10.67 | $8.80 | 123400 |
| 2025-10-27 | 10.87 | $9.00 | 16709 |
| 2025-10-24 | 11.05 | $9.60 | 20137 |
| 2025-10-23 | 11.25 | $9.90 | 55323 |
| 2025-10-22 | 11.42 | $9.42 | 190823 |
| 2025-10-21 | 11.66 | $13.50 | 3.5M |
| 2025-10-20 | 11.91 | $8.32 | 744204 |
| 2025-10-17 | 12.51 | $10.01 | 23942 |
| 2025-10-16 | 13.12 | $11.50 | 11051 |
| 2025-10-15 | 13.30 | $11.79 | 23100 |
| 2025-10-14 | 13.38 | $11.64 | 2100 |
| 2025-10-13 | 13.45 | $10.50 | 742 |
| 2025-10-10 | 13.64 | $10.45 | 2200 |
| 2025-10-09 | 13.84 | $10.02 | 5400 |
| 2025-10-08 | 14.03 | $10.28 | 4900 |
| 2025-10-07 | 14.16 | $10.30 | 7269 |
| 2025-10-06 | 14.49 | $10.50 | 9064 |
| 2025-10-03 | 14.88 | $12.22 | 9300 |
| 2025-10-02 | 14.88 | $12.85 | 3413 |
| 2025-10-01 | 14.85 | $12.81 | 2315 |
| 2025-09-30 | 14.84 | $12.82 | 4802 |
| 2025-09-29 | 14.79 | $12.60 | 4888 |
| 2025-09-26 | 14.76 | $13.50 | 9338 |
| 2025-09-25 | 14.69 | $13.35 | 17601 |
| 2025-09-24 | 14.62 | $14.20 | 35793 |
| 2025-09-23 | 14.51 | $18.50 | 30622 |
| 2025-09-22 | 14.18 | $20.31 | 55910 |
| 2025-09-19 | 13.76 | $22.20 | 1.1M |
| 2025-09-18 | 13.25 | $15.11 | 9500 |
| 2025-09-17 | 13.09 | $13.40 | 4000 |
| 2025-09-16 | 13.02 | $13.11 | 9130 |
| 2025-09-15 | 12.96 | $14.28 | 6108 |
| 2025-09-12 | 12.85 | $14.34 | 8900 |
| 2025-09-11 | 12.73 | $14.00 | 12449 |
| 2025-09-10 | 12.63 | $12.71 | 14900 |
| 2025-09-09 | 12.59 | $16.95 | 5825 |
| 2025-09-08 | 12.34 | $18.43 | 23943 |
| 2025-09-05 | 12.01 | $12.15 | 36 |
| 2025-09-04 | 12.00 | $12.15 | 5704 |
| 2025-09-03 | 11.99 | $12.60 | 5825 |
| 2025-09-02 | 11.95 | $11.98 | 21906 |
| 2025-08-29 | 11.95 | $12.02 | 169695 |
| 2025-08-28 | 11.94 | $11.98 | 1100 |
| 2025-08-27 | 11.94 | $11.97 | 16 |
| 2025-08-26 | 11.94 | $11.97 | — |
| 2025-08-25 | 11.93 | $11.97 | 300 |
| 2025-08-22 | 11.93 | $11.97 | 11 |
| 2025-08-21 | 11.92 | $11.97 | 100 |
| 2025-08-20 | 11.92 | $11.94 | 8 |
| 2025-08-19 | 11.92 | $11.94 | 4049 |
| 2025-08-18 | 11.92 | $11.92 | 200 |
| 2025-08-15 | 11.92 | $11.97 | 240040 |
| 2025-08-14 | 11.91 | $11.99 | 124204 |
| 2025-08-13 | 11.91 | $11.95 | 500 |
| 2025-08-12 | 11.91 | $11.95 | 2821 |
| 2025-08-11 | 11.90 | $11.95 | 2821 |
| 2025-08-08 | 11.90 | $11.91 | 800 |
| 2025-08-07 | 11.89 | $11.90 | 20 |
| 2025-08-06 | 11.89 | $11.90 | — |
| 2025-08-05 | 11.89 | $11.90 | 40 |
| 2025-08-04 | 11.89 | $11.90 | 6 |
| 2025-08-01 | 11.88 | $11.90 | — |
| 2025-07-31 | 11.88 | $11.90 | — |
| 2025-07-30 | 11.87 | $11.90 | — |
| 2025-07-29 | 11.86 | $11.90 | 7 |
| 2025-07-28 | 11.86 | $11.90 | 1 |
| 2025-07-25 | 11.85 | $11.90 | 5 |
| 2025-07-24 | 11.85 | $11.90 | — |
| 2025-07-23 | 11.84 | $11.90 | 9 |
| 2025-07-22 | 11.83 | $11.90 | 10 |
| 2025-07-21 | 11.83 | $11.90 | 12 |
| 2025-07-18 | 11.83 | $11.90 | 2 |
| 2025-07-17 | 11.83 | $11.90 | 8634 |
| 2025-07-16 | 11.82 | $11.89 | — |
| 2025-07-15 | 11.82 | $11.89 | 216 |
| 2025-07-14 | 11.81 | $11.86 | 519 |
| 2025-07-11 | 11.81 | $11.84 | — |
| 2025-07-10 | 11.81 | $11.84 | 200 |
| 2025-07-09 | 11.80 | $11.87 | 2 |
| 2025-07-08 | 11.80 | $11.87 | 200 |
| 2025-07-07 | 11.80 | $11.78 | 15 |
| 2025-07-03 | 11.80 | $11.78 | — |
| 2025-07-02 | 11.80 | $11.78 | — |
| 2025-07-01 | 11.80 | $11.78 | — |
| 2025-06-30 | 11.80 | $11.78 | 80 |
| 2025-06-27 | 11.80 | $11.78 | 121 |
| 2025-06-26 | 11.80 | $11.78 | — |
| 2025-06-25 | 11.80 | $11.78 | — |
| 2025-06-24 | 11.80 | $11.78 | 101 |
| 2025-06-23 | 11.80 | $11.84 | 4 |
| 2025-06-20 | 11.79 | $11.84 | 1 |
| 2025-06-18 | 11.79 | $11.84 | — |
| 2025-06-17 | 11.78 | $11.84 | 222 |
| 2025-06-16 | 11.77 | $11.84 | 222 |
| 2025-06-13 | 11.76 | $11.78 | — |
| 2025-06-12 | 11.76 | $11.78 | 5 |
| 2025-06-11 | 11.75 | $11.78 | — |
| 2025-06-10 | 11.74 | $11.78 | 14 |
| 2025-06-09 | 11.73 | $11.78 | 6 |
| 2025-06-06 | 11.73 | $11.78 | — |
| 2025-06-05 | 11.73 | $11.78 | 3 |
| 2025-06-04 | 11.73 | $11.78 | — |
| 2025-06-03 | 11.72 | $11.78 | 4 |
| 2025-06-02 | 11.72 | $11.78 | — |
| 2025-05-30 | 11.71 | $11.78 | 2 |
| 2025-05-29 | 11.70 | $11.78 | 8 |
| 2025-05-28 | 11.70 | $11.78 | 8 |
| 2025-05-27 | 11.69 | $11.78 | 40 |
| 2025-05-23 | 11.69 | $11.78 | — |
| 2025-05-22 | 11.68 | $11.78 | 437 |
| 2025-05-21 | 11.68 | $11.71 | — |
| 2025-05-20 | 11.67 | $11.71 | 1001 |
| 2025-05-19 | 11.67 | $11.71 | 1001 |
| 2025-05-16 | 11.67 | $11.64 | — |
| 2025-05-15 | 11.67 | $11.64 | — |
| 2025-05-14 | 11.67 | $11.64 | — |
| 2025-05-13 | 11.67 | $11.64 | — |
| 2025-05-12 | 11.67 | $11.63 | 1300 |
| 2025-05-09 | 11.67 | $11.70 | — |
| 2025-05-08 | 11.67 | $11.70 | 19128 |
| 2025-05-07 | 11.66 | $11.77 | 5100 |
| 2025-05-06 | 11.66 | $11.69 | 2625 |
| 2025-05-05 | 11.65 | $11.67 | — |
| 2025-05-02 | 11.65 | $11.67 | — |
| 2025-05-01 | 11.64 | $11.67 | — |
| 2025-04-30 | 11.64 | $11.67 | — |
| 2025-04-29 | 11.63 | $11.67 | — |
| 2025-04-28 | 11.63 | $11.67 | — |
| 2025-04-25 | 11.63 | $11.67 | 1100 |
| 2025-04-24 | 11.62 | $11.66 | — |
| 2025-04-23 | 11.62 | $11.66 | 2000 |
| 2025-04-22 | 11.61 | $11.65 | 294221 |
| 2025-04-21 | 11.61 | $11.65 | 1200 |
| 2025-04-17 | 11.60 | $11.65 | — |
| 2025-04-16 | 11.60 | $11.65 | 300 |
| 2025-04-15 | 11.59 | $11.64 | — |
| 2025-04-14 | 11.59 | $11.64 | — |
| 2025-04-11 | 11.58 | $11.64 | — |
| 2025-04-10 | 11.58 | $11.64 | 2041 |
| 2025-04-09 | 11.58 | $11.62 | — |
| 2025-04-08 | 11.57 | $11.62 | 5600 |
| 2025-04-07 | 11.57 | $11.59 | — |
| 2025-04-04 | 11.57 | $11.59 | — |
| 2025-04-03 | 11.56 | $11.59 | — |
| 2025-04-02 | 11.56 | $11.59 | — |
| 2025-04-01 | 11.56 | $11.59 | 5 |
| 2025-03-31 | 11.56 | $11.59 | 4 |
| 2025-03-28 | 11.55 | $11.59 | — |
| 2025-03-27 | 11.55 | $11.59 | 24800 |
| 2025-03-26 | 11.55 | $11.54 | — |
| 2025-03-25 | 11.55 | $11.54 | 1000 |
| 2025-03-24 | 11.55 | $11.56 | — |
| 2025-03-21 | 11.55 | $11.56 | 1000 |
| 2025-03-20 | 11.54 | $11.56 | — |
| 2025-03-19 | 11.53 | $11.56 | — |
| 2025-03-18 | 11.53 | $11.56 | — |
| 2025-03-17 | 11.52 | $11.56 | 903 |
| 2025-03-14 | 11.52 | $11.56 | — |
| 2025-03-13 | 11.51 | $11.56 | — |
| 2025-03-12 | 11.50 | $11.56 | 1401 |
| 2025-03-11 | 11.50 | $11.54 | — |
| 2025-03-10 | 11.49 | $11.54 | — |
| 2025-03-07 | 11.48 | $11.54 | 100100 |
| 2025-03-06 | 11.48 | $11.53 | — |
| 2025-03-05 | 11.47 | $11.53 | — |
| 2025-03-04 | 11.46 | $11.53 | — |
| 2025-03-03 | 11.45 | $11.53 | — |
| 2025-02-28 | 11.45 | $11.53 | — |
| 2025-02-27 | 11.45 | $11.53 | — |
| 2025-02-26 | 11.45 | $11.53 | 200 |
| 2025-02-25 | 11.44 | $11.56 | 8101 |
| 2025-02-24 | 11.43 | $11.53 | 302300 |
| 2025-02-21 | 11.43 | $11.44 | — |
| 2025-02-20 | 11.43 | $11.44 | — |
| 2025-02-19 | 11.42 | $11.44 | — |
| 2025-02-18 | 11.42 | $11.44 | — |
| 2025-02-14 | 11.42 | $11.44 | — |
| 2025-02-13 | 11.41 | $11.44 | — |
| 2025-02-12 | 11.41 | $11.44 | — |
| 2025-02-11 | 11.41 | $11.44 | 299 |
| 2025-02-10 | 11.40 | $11.44 | 300 |
| 2025-02-07 | 11.40 | $11.38 | — |
| 2025-02-06 | 11.40 | $11.38 | — |
| 2025-02-05 | 11.40 | $11.38 | — |
| 2025-02-04 | 11.40 | $11.38 | — |
| 2025-02-03 | 11.40 | $11.38 | 200 |
| 2025-01-31 | 11.40 | $11.50 | — |
| 2025-01-30 | 11.40 | $11.50 | — |
| 2025-01-29 | 11.39 | $11.50 | 302 |
| 2025-01-28 | 11.39 | $11.40 | 12100 |
| 2025-01-27 | 11.38 | $11.39 | 6800 |
| 2025-01-24 | 11.38 | $11.39 | 1118 |
| 2025-01-23 | 11.38 | $11.40 | — |
| 2025-01-22 | 11.38 | $11.40 | 296 |
| 2025-01-21 | 11.37 | $11.39 | — |
| 2025-01-17 | 11.37 | $11.39 | 115 |
| 2025-01-16 | 11.37 | $11.37 | 108 |
| 2025-01-15 | 11.37 | $11.37 | 200 |
| 2025-01-14 | 11.37 | $11.37 | 112 |
| 2025-01-13 | 11.37 | $11.37 | — |
| 2025-01-10 | 11.36 | $11.37 | — |
| 2025-01-08 | 11.36 | $11.37 | 320 |
| 2025-01-07 | 11.36 | $11.40 | — |
| 2025-01-06 | 11.36 | $11.40 | 200 |
| 2025-01-03 | 11.35 | $11.40 | — |
| 2025-01-02 | 11.35 | $11.40 | — |
| 2024-12-31 | 11.34 | $11.40 | — |
| 2024-12-30 | 11.33 | $11.40 | 1618 |
| 2024-12-27 | 11.33 | $11.35 | — |
| 2024-12-26 | 11.32 | $11.35 | — |
| 2024-12-24 | 11.32 | $11.35 | — |
| 2024-12-23 | 11.31 | $11.35 | 1200 |
| 2024-12-20 | 11.31 | $11.35 | 13054 |
| 2024-12-19 | 11.30 | $11.34 | — |
| 2024-12-18 | 11.30 | $11.34 | — |
| 2024-12-17 | 11.29 | $11.34 | — |
| 2024-12-16 | 11.29 | $11.34 | — |
| 2024-12-13 | 11.28 | $11.34 | 3039 |
| 2024-12-12 | 11.28 | $11.34 | 1811 |
| 2024-12-11 | 11.27 | $11.35 | — |
| 2024-12-10 | 11.26 | $11.35 | 125616 |
| 2024-12-09 | 11.26 | $11.31 | 1741 |
| 2024-12-06 | 11.25 | $11.34 | 49000 |
| 2024-12-05 | 11.25 | $11.31 | — |
| 2024-12-04 | 11.24 | $11.31 | 15303 |
| 2024-12-03 | 11.24 | $11.25 | — |
| 2024-12-02 | 11.24 | $11.25 | — |
| 2024-11-29 | 11.24 | $11.25 | — |
| 2024-11-27 | 11.24 | $11.25 | — |
| 2024-11-26 | 11.23 | $11.25 | — |
| 2024-11-25 | 11.23 | $11.25 | — |
| 2024-11-22 | 11.23 | $11.25 | — |
| 2024-11-21 | 11.23 | $11.25 | — |
| 2024-11-20 | 11.22 | $11.25 | — |
| 2024-11-19 | 11.22 | $11.25 | — |
| 2024-11-18 | 11.22 | $11.25 | 1782 |
| 2024-11-15 | 11.21 | $11.23 | 7322 |
| 2024-11-14 | 11.21 | $11.22 | 10100 |
| 2024-11-13 | 11.21 | $11.23 | — |
| 2024-11-12 | 11.21 | $11.23 | — |
| 2024-11-11 | 11.20 | $11.23 | — |
| 2024-11-08 | 11.20 | $11.23 | 17700 |
| 2024-11-07 | 11.20 | $11.22 | — |
| 2024-11-06 | 11.19 | $11.22 | 4400 |
| 2024-11-05 | 11.19 | $11.23 | 4400 |
| 2024-11-04 | 11.19 | $11.22 | — |
| 2024-11-01 | 11.19 | $11.22 | 1003 |
| 2024-10-31 | 11.19 | $11.22 | 1001 |
| 2024-10-30 | 11.18 | $11.21 | 600 |
| 2024-10-29 | 11.18 | $11.20 | — |
| 2024-10-28 | 11.18 | $11.20 | — |
| 2024-10-25 | 11.17 | $11.20 | 41311 |
| 2024-10-24 | 11.17 | $11.20 | 113000 |
| 2024-10-23 | 11.17 | $11.19 | — |
| 2024-10-22 | 11.16 | $11.19 | 1000 |
| 2024-10-21 | 11.16 | $11.18 | — |
| 2024-10-18 | 11.16 | $11.18 | — |
| 2024-10-17 | 11.15 | $11.18 | 600 |
| 2024-10-16 | 11.15 | $11.17 | — |
| 2024-10-15 | 11.15 | $11.17 | — |
| 2024-10-14 | 11.15 | $11.17 | — |
| 2024-10-11 | 11.15 | $11.17 | — |
| 2024-10-10 | 11.14 | $11.17 | — |
| 2024-10-09 | 11.14 | $11.17 | 2000 |
| 2024-10-08 | 11.14 | $11.18 | — |
| 2024-10-07 | 11.14 | $11.18 | — |
| 2024-10-04 | 11.13 | $11.18 | 521 |
| 2024-10-03 | 11.13 | $11.16 | 14502 |
| 2024-10-02 | 11.13 | $11.15 | 3003 |
| 2024-10-01 | 11.13 | $11.13 | 200 |
| 2024-09-30 | 11.13 | $11.13 | — |
| 2024-09-27 | 11.13 | $11.13 | — |
| 2024-09-26 | 11.12 | $11.13 | — |
| 2024-09-25 | 11.12 | $11.13 | — |
| 2024-09-24 | 11.12 | $11.13 | — |
| 2024-09-23 | 11.12 | $11.13 | 18700 |
| 2024-09-20 | 11.12 | $11.13 | 325 |
| 2024-09-19 | 11.12 | $11.13 | 219 |
| 2024-09-18 | 11.12 | $11.13 | 293500 |
| 2024-09-17 | 11.12 | $11.13 | 32201 |
| 2024-09-16 | 11.12 | $11.13 | — |
| 2024-09-13 | 11.12 | $11.13 | — |
| 2024-09-12 | 11.12 | $11.13 | 700 |
| 2024-09-11 | 11.11 | $11.12 | 81200 |
| 2024-09-10 | 11.11 | $11.12 | 28300 |
| 2024-09-09 | 11.11 | $11.12 | — |
| 2024-09-06 | 11.12 | $11.12 | — |
| 2024-09-05 | 11.12 | $11.12 | — |
| 2024-09-04 | 11.12 | $11.12 | — |
| 2024-09-03 | 11.12 | $11.12 | 74203 |
| 2024-08-30 | 11.12 | $11.11 | — |
| 2024-08-29 | 11.12 | $11.11 | — |
| 2024-08-28 | 11.12 | $11.11 | 76002 |
| 2024-08-27 | 11.11 | $11.12 | 76002 |
| 2024-08-26 | 11.11 | $11.12 | 73001 |
| 2024-08-23 | 11.11 | $11.11 | — |
| 2024-08-22 | 11.11 | $11.11 | — |
| 2024-08-21 | 11.11 | $11.11 | — |
| 2024-08-20 | 11.11 | $11.11 | 300 |
| 2024-08-19 | 11.11 | $11.13 | 7401 |
| 2024-08-16 | 11.11 | $11.10 | 100 |
| 2024-08-15 | 11.10 | $11.10 | — |
| 2024-08-14 | 11.10 | $11.10 | — |
| 2024-08-13 | 11.10 | $11.10 | 300 |
| 2024-08-12 | 11.10 | $11.14 | — |
| 2024-08-09 | 11.10 | $11.14 | — |
| 2024-08-08 | 11.09 | $11.14 | 1900 |
| 2024-08-07 | 11.09 | $11.14 | 30701 |
| 2024-08-06 | 11.08 | $11.11 | — |
| 2024-08-05 | 11.08 | $11.11 | 1803 |
| 2024-08-02 | 11.07 | $11.10 | — |
| 2024-08-01 | 11.07 | $11.10 | 25003 |
| 2024-07-31 | 11.07 | $11.09 | 1149 |
| 2024-07-30 | 11.06 | $11.09 | 60800 |
| 2024-07-29 | 11.06 | $11.11 | — |
| 2024-07-26 | 11.06 | $11.11 | 37949 |
| 2024-07-25 | 11.05 | $11.09 | 32601 |
| 2024-07-24 | 11.05 | $11.09 | 1030 |
| 2024-07-23 | 11.05 | $11.08 | 500 |
| 2024-07-19 | 11.04 | $11.08 | 4100 |
| 2024-07-18 | 11.04 | $11.07 | 27073 |
| 2024-07-17 | 11.04 | $11.08 | 27074 |
| 2024-07-16 | 11.04 | $11.05 | 186517 |
| 2024-07-15 | 11.03 | $11.07 | 253313 |
| 2024-07-12 | 11.03 | $11.07 | 253313 |
| 2024-07-11 | 11.03 | $11.06 | 146670 |
| 2024-07-10 | 11.03 | $11.04 | 262 |
| 2024-07-02 | 11.02 | $11.04 | 335 |
| 2024-06-20 | 11.02 | $11.03 | 120000 |
| 2024-06-11 | 11.02 | $11.03 | 43900 |
| 2024-06-05 | 11.02 | $11.02 | 5700 |
| 2024-06-04 | 11.02 | $11.02 | 4503 |
| 2024-05-30 | 11.02 | $11.02 | 2211 |
| 2024-05-29 | 11.02 | $11.02 | 2454 |
| 2024-05-28 | 11.02 | $11.05 | — |
| 2024-05-24 | 11.01 | $11.05 | 8280 |
| 2024-05-23 | 11.01 | $11.03 | 3900 |
| 2024-05-20 | 11.01 | $11.02 | 402 |
| 2024-05-17 | 11.00 | $11.02 | 4002 |
| 2024-05-16 | 11.00 | $11.02 | 182 |
| 2024-05-15 | 10.99 | $11.02 | 203 |
| 2024-05-13 | 10.99 | $11.02 | 1518 |
| 2024-05-09 | 10.99 | $11.02 | 1818 |
| 2024-05-08 | 10.98 | $11.02 | 1704 |
| 2024-05-07 | 10.98 | $11.01 | 1601 |
| 2024-05-02 | 10.97 | $11.01 | 251 |
| 2024-05-01 | 10.96 | $11.02 | 50000 |
| 2024-04-30 | 10.95 | $11.02 | 45194 |
| 2024-04-29 | 10.95 | $11.01 | 47441 |
| 2024-04-24 | 10.94 | $11.00 | 5000 |
| 2024-04-23 | 10.94 | $11.00 | 2457 |
| 2024-04-19 | 10.93 | $11.00 | 2159 |
| 2024-04-18 | 10.92 | $11.00 | 5410 |
| 2024-04-17 | 10.92 | $11.00 | 4358 |
| 2024-04-16 | 10.91 | $11.00 | 34074 |
| 2024-04-12 | 10.90 | $10.96 | 113060 |
| 2024-04-11 | 10.90 | $10.94 | 903 |
| 2024-04-04 | 10.89 | $10.93 | 5000 |
| 2024-04-03 | 10.89 | $10.95 | 282 |
| 2024-04-01 | 10.88 | $10.95 | 282 |
| 2024-03-26 | 10.87 | $10.94 | 433111 |
| 2024-03-25 | 10.86 | $10.95 | 230 |
| 2024-03-21 | 10.86 | $10.91 | 40311 |
| 2024-03-19 | 10.85 | $10.90 | 5300 |
| 2024-03-15 | 10.85 | $10.89 | 10000 |
| 2024-03-14 | 10.84 | $10.87 | 15000 |
| 2024-03-13 | 10.84 | $10.87 | 22476 |
| 2024-03-12 | 10.84 | $10.87 | 12210 |
| 2024-03-11 | 10.83 | $10.90 | 2 |
| 2024-03-06 | 10.83 | $10.90 | 21955 |
| 2024-03-05 | 10.82 | $10.85 | 40910 |
| 2024-03-04 | 10.82 | $10.89 | 41050 |
| 2024-03-01 | 10.82 | $10.85 | 305 |
| 2024-02-29 | 10.81 | $10.89 | 520 |
| 2024-02-27 | 10.81 | $10.84 | 16577 |
| 2024-02-26 | 10.80 | $10.83 | 6700 |
| 2024-02-23 | 10.80 | $10.83 | 6510 |
| 2024-02-22 | 10.80 | $10.82 | — |
| 2024-02-21 | 10.79 | $10.82 | 44907 |
| 2024-02-20 | 10.79 | $10.80 | — |
| 2024-02-16 | 10.79 | $10.80 | 1000 |
| 2024-02-15 | 10.79 | $10.80 | — |
| 2024-02-14 | 10.78 | $10.80 | — |
| 2024-02-13 | 10.78 | $10.80 | 155543 |
| 2024-02-12 | 10.78 | $10.80 | 100000 |
| 2024-02-09 | 10.78 | $10.80 | 250000 |
| 2024-02-08 | 10.77 | $10.81 | — |
| 2024-02-07 | 10.77 | $10.81 | 1480 |
| 2024-02-06 | 10.76 | $10.80 | — |
| 2024-02-05 | 10.76 | $10.80 | — |
| 2024-02-02 | 10.75 | $10.80 | — |
| 2024-02-01 | 10.75 | $10.80 | 129817 |
| 2024-01-31 | 10.75 | $10.78 | 7718 |
| 2024-01-30 | 10.74 | $10.77 | — |
| 2024-01-29 | 10.74 | $10.77 | — |
| 2024-01-26 | 10.73 | $10.77 | 4113 |
| 2024-01-25 | 10.73 | $10.76 | — |
| 2024-01-24 | 10.73 | $10.76 | — |
| 2024-01-23 | 10.72 | $10.76 | — |
| 2024-01-22 | 10.72 | $10.76 | — |
| 2024-01-19 | 10.71 | $10.76 | — |
| 2024-01-18 | 10.71 | $10.76 | 366 |
| 2024-01-17 | 10.71 | $10.75 | 50066 |
| 2024-01-16 | 10.70 | $10.75 | 9317 |
| 2024-01-12 | 10.70 | $10.74 | 17428 |
| 2024-01-11 | 10.70 | $10.72 | 4583 |
| 2024-01-10 | 10.70 | $10.72 | — |
| 2024-01-09 | 10.69 | $10.72 | — |
| 2024-01-08 | 10.69 | $10.72 | 625 |
| 2024-01-05 | 10.69 | $10.71 | — |
| 2024-01-04 | 10.69 | $10.71 | — |
| 2024-01-03 | 10.69 | $10.71 | — |
| 2024-01-02 | 10.69 | $10.71 | — |
| 2023-12-29 | 10.69 | $10.71 | 35130 |
| 2023-12-28 | 10.69 | $10.69 | 491 |
| 2023-12-27 | 10.69 | $10.69 | 108 |
| 2023-12-26 | 10.70 | $10.68 | — |
| 2023-12-22 | 10.69 | $10.68 | — |
| 2023-12-21 | 10.69 | $10.68 | — |
| 2023-12-20 | 10.69 | $10.68 | — |
| 2023-12-19 | 10.69 | $10.68 | 2000 |
| 2023-12-18 | 10.69 | $10.68 | 978 |
| 2023-12-15 | 10.69 | $10.67 | 5400 |
| 2023-12-14 | 10.68 | $10.68 | 76180 |
| 2023-12-13 | 10.68 | $10.69 | — |
| 2023-12-12 | 10.68 | $10.69 | 345 |
| 2023-12-11 | 10.68 | $10.70 | 2536 |
| 2023-12-08 | 10.67 | $10.69 | 9189 |
| 2023-12-07 | 10.67 | $10.69 | 1163 |
| 2023-12-06 | 10.67 | $10.68 | 46407 |
| 2023-12-05 | 10.67 | $10.68 | 31610 |
| 2023-12-04 | 10.66 | $10.71 | 25540 |
| 2023-12-01 | 10.66 | $10.72 | 316929 |
| 2023-11-30 | 10.65 | $10.71 | 135909 |
| 2023-11-29 | 10.65 | $10.71 | 360996 |
| 2023-11-28 | 10.64 | $10.80 | 141174 |
| 2023-11-27 | 10.63 | $10.66 | 16471 |
| 2023-11-24 | 10.63 | $10.65 | 3106 |
| 2023-11-22 | 10.63 | $10.65 | 6545 |
| 2023-11-21 | 10.63 | $10.65 | 19050 |
| 2023-11-20 | 10.62 | $10.64 | 13332 |
| 2023-11-17 | 10.62 | $10.64 | 5930 |
| 2023-11-16 | 10.62 | $10.64 | 6391 |
| 2023-11-15 | 10.62 | $10.64 | 3728 |
| 2023-11-14 | 10.62 | $10.64 | 30417 |
| 2023-11-13 | 10.62 | $10.64 | 3562 |
| 2023-11-10 | 10.62 | $10.64 | 4079 |
| 2023-11-09 | 10.61 | $10.62 | 4164 |
| 2023-11-08 | 10.61 | $10.64 | 45075 |
| 2023-11-07 | 10.61 | $10.63 | 4358 |
| 2023-11-06 | 10.61 | $10.63 | 46339 |
| 2023-11-03 | 10.60 | $10.62 | 38375 |
| 2023-11-02 | 10.60 | $10.61 | — |
| 2023-11-01 | 10.60 | $10.61 | 117 |
| 2023-10-31 | 10.60 | $10.62 | 101 |
| 2023-10-30 | 10.60 | $10.61 | — |
| 2023-10-27 | 10.59 | $10.61 | 3785 |
| 2023-10-26 | 10.59 | $10.60 | 1800 |
| 2023-10-25 | 10.59 | $10.60 | 600 |
| 2023-10-24 | 10.59 | $10.60 | — |
| 2023-10-23 | 10.59 | $10.60 | — |
| 2023-10-20 | 10.59 | $10.60 | 736 |
| 2023-10-19 | 10.58 | $10.64 | — |
| 2023-10-18 | 10.58 | $10.64 | — |
| 2023-10-17 | 10.58 | $10.64 | 9676 |
| 2023-10-16 | 10.57 | $10.60 | 32002 |
| 2023-10-13 | 10.57 | $10.57 | — |
| 2023-10-12 | 10.57 | $10.57 | 5000 |
| 2023-10-11 | 10.57 | $10.58 | — |
| 2023-10-10 | 10.57 | $10.58 | — |
| 2023-10-09 | 10.57 | $10.58 | 5622 |
| 2023-10-06 | 10.57 | $10.57 | — |
| 2023-10-05 | 10.57 | $10.57 | 3200 |
| 2023-10-04 | 10.57 | $10.57 | — |
| 2023-10-03 | 10.57 | $10.57 | 150800 |
| 2023-10-02 | 10.57 | $10.57 | 161127 |
| 2023-09-29 | 10.57 | $10.57 | — |
| 2023-09-28 | 10.56 | $10.57 | 1750 |
| 2023-09-27 | 10.56 | $10.57 | — |
| 2023-09-26 | 10.56 | $10.57 | — |
| 2023-09-25 | 10.55 | $10.57 | — |
| 2023-09-22 | 10.55 | $10.57 | — |
| 2023-09-21 | 10.55 | $10.57 | 150940 |
| 2023-09-20 | 10.55 | $10.58 | — |
| 2023-09-19 | 10.54 | $10.58 | 100 |
| 2023-09-18 | 10.54 | $10.58 | 516 |
| 2023-09-15 | 10.53 | $10.56 | — |
| 2023-09-14 | 10.53 | $10.56 | 117 |
| 2023-09-13 | 10.53 | $10.56 | 1696 |
| 2023-09-12 | 10.52 | $10.57 | 376100 |
| 2023-09-11 | 10.52 | $10.56 | 331243 |
| 2023-09-08 | 10.51 | $10.57 | 472626 |
| 2023-09-07 | 10.51 | $10.56 | 2501 |
| 2023-09-06 | 10.51 | $10.56 | 24011 |
| 2023-09-05 | 10.50 | $10.53 | 111 |
| 2023-09-01 | 10.50 | $10.54 | 5 |
| 2023-08-31 | 10.49 | $10.54 | 400002 |
| 2023-08-30 | 10.49 | $10.51 | — |
| 2023-08-29 | 10.49 | $10.51 | — |
| 2023-08-28 | 10.49 | $10.51 | — |
| 2023-08-25 | 10.48 | $10.51 | — |
| 2023-08-24 | 10.48 | $10.51 | 4000 |
| 2023-08-23 | 10.48 | $10.50 | — |
| 2023-08-22 | 10.48 | $10.50 | — |
| 2023-08-21 | 10.47 | $10.50 | 500 |
| 2023-08-18 | 10.47 | $10.50 | 100 |
| 2023-08-17 | 10.47 | $10.50 | 721 |
| 2023-08-16 | 10.46 | $10.49 | 505 |
| 2023-08-15 | 10.46 | $10.48 | — |
| 2023-08-14 | 10.45 | $10.48 | 22218 |
| 2023-08-11 | 10.47 | $10.48 | 200000 |
| 2023-08-10 | 10.47 | $10.48 | 160532 |
| 2023-08-09 | 10.46 | $10.48 | — |
| 2023-08-08 | 10.46 | $10.48 | 26320 |
| 2023-08-07 | 10.45 | $10.46 | 1110 |
| 2023-08-04 | 10.45 | $10.46 | — |
| 2023-08-03 | 10.45 | $10.46 | 4635 |
| 2023-08-02 | 10.45 | $10.47 | 12120 |
| 2023-08-01 | 10.45 | $10.47 | 101 |
| 2023-07-31 | 10.44 | $10.47 | 103 |
| 2023-07-28 | 10.44 | $10.48 | — |
| 2023-07-27 | 10.43 | $10.48 | 838 |
| 2023-07-26 | 10.42 | $10.43 | — |
| 2023-07-25 | 10.42 | $10.43 | 1711 |
| 2023-07-24 | 10.42 | $10.42 | — |
| 2023-07-21 | 10.41 | $10.42 | — |
| 2023-07-20 | 10.41 | $10.42 | — |
| 2023-07-19 | 10.41 | $10.42 | 91181 |
| 2023-07-13 | 10.41 | $10.40 | 532 |
| 2023-07-10 | 10.40 | $10.75 | 35647 |
| 2023-07-07 | 10.38 | $10.50 | 38088 |
| 2023-07-06 | 10.38 | $10.38 | 444 |
| 2023-07-05 | 10.37 | $10.37 | 3300 |
| 2023-07-03 | 10.37 | $10.33 | 485 |
| 2023-06-30 | 10.37 | $10.48 | 10043 |
| 2023-06-28 | 10.37 | $10.48 | 43105 |
| 2023-06-27 | 10.36 | $10.45 | 59133 |
| 2023-06-26 | 10.35 | $10.38 | 3129 |
| 2023-06-22 | 10.35 | $10.35 | 146 |
| 2023-06-21 | 10.34 | $10.35 | 399 |
| 2023-06-16 | 10.34 | $10.32 | 5004 |
| 2023-06-12 | 10.34 | $10.31 | 6569 |
| 2023-06-06 | 10.33 | $10.37 | 303 |
| 2023-06-05 | 10.33 | $10.41 | 5000 |
| 2023-06-02 | 10.32 | $10.37 | 700 |
| 2023-06-01 | 10.32 | $10.39 | 5112 |
| 2023-05-31 | 10.31 | $10.37 | 33235 |
| 2023-05-30 | 10.31 | $10.36 | 92318 |
| 2023-05-26 | 10.30 | $10.35 | 3600 |
| 2023-05-25 | 10.30 | $10.35 | 15215 |
| 2023-05-24 | 10.29 | $10.35 | 887 |
| 2023-05-23 | 10.29 | $10.34 | 65781 |
| 2023-05-22 | 10.29 | $10.34 | 5489 |
| 2023-05-19 | 10.28 | $10.34 | 8058 |
| 2023-05-18 | 10.28 | $10.33 | 25009 |
| 2023-05-17 | 10.27 | $10.32 | 53957 |
| 2023-05-16 | 10.27 | $10.31 | 68100 |
| 2023-05-15 | 10.27 | $10.30 | 12000 |
| 2023-05-12 | 10.27 | $10.27 | — |
| 2023-05-11 | 10.27 | $10.27 | — |
| 2023-05-10 | 10.27 | $10.27 | — |
| 2023-05-09 | 10.26 | $10.27 | — |
| 2023-05-08 | 10.26 | $10.27 | — |
| 2023-05-05 | 10.27 | $10.27 | — |
| 2023-05-04 | 10.29 | $10.27 | — |
| 2023-05-03 | 10.30 | $10.27 | — |
| 2023-05-02 | 10.30 | $10.27 | 1082 |
| 2023-05-01 | 10.30 | $10.27 | — |
| 2023-04-28 | 10.30 | $10.27 | — |
| 2023-04-27 | 10.31 | $10.27 | — |
| 2023-04-26 | 10.30 | $10.27 | 100 |
| 2023-04-25 | 10.30 | $10.25 | — |
| 2023-04-24 | 10.30 | $10.25 | 800 |
| 2023-04-21 | 10.29 | $10.25 | 580 |
| 2023-04-20 | 10.29 | $10.25 | 46250 |
| 2023-04-19 | 10.29 | $10.33 | 400 |
| 2023-04-18 | 10.28 | $10.25 | — |
| 2023-04-17 | 10.28 | $10.25 | — |
| 2023-04-14 | 10.27 | $10.25 | — |
| 2023-04-13 | 10.27 | $10.25 | — |
| 2023-04-12 | 10.26 | $10.25 | — |
| 2023-04-11 | 10.26 | $10.25 | 18214 |
| 2023-04-10 | 10.25 | $10.50 | — |
| 2023-04-06 | 10.23 | $10.50 | 1100 |
| 2023-04-05 | 10.22 | $10.50 | 3183 |
| 2023-04-04 | 10.20 | $10.31 | — |
| 2023-04-03 | 10.19 | $10.31 | — |
| 2023-03-31 | 10.18 | $10.31 | 2100 |
| 2023-03-30 | 10.18 | $10.30 | 1036 |
| 2023-03-29 | 10.19 | $10.20 | — |
| 2023-03-28 | 10.19 | $10.20 | — |
| 2023-03-27 | 10.20 | $10.20 | — |
| 2023-03-24 | 10.20 | $10.20 | 4100 |
| 2023-03-23 | 10.20 | $10.19 | — |
| 2023-03-22 | 10.21 | $10.19 | 100 |
| 2023-03-21 | 10.21 | $10.19 | 4900 |
| 2023-03-20 | 10.21 | $10.17 | 4253 |
| 2023-03-17 | 10.21 | $10.16 | — |
| 2023-03-16 | 10.21 | $10.16 | 1005 |
| 2023-03-15 | 10.21 | $10.16 | 400 |
| 2023-03-14 | 10.20 | $10.15 | 413 |
| 2023-03-13 | 10.20 | $10.14 | 500 |
| 2023-03-10 | 10.21 | $10.16 | 1000 |
| 2023-03-09 | 10.20 | $10.15 | 605 |
| 2023-03-08 | 10.20 | $10.15 | 12371 |
| 2023-03-07 | 10.20 | $10.15 | 1305 |
| 2023-03-06 | 10.21 | $10.14 | 300 |
| 2023-03-03 | 10.22 | $10.30 | 800 |
| 2023-03-02 | 10.22 | $10.35 | 559 |
| 2023-03-01 | 10.21 | $10.35 | 300 |
| 2023-02-28 | 10.20 | $10.35 | 6419 |
| 2023-02-27 | 10.19 | $10.17 | 300 |
| 2023-02-24 | 10.19 | $10.17 | 14564 |
| 2023-02-23 | 10.19 | $10.53 | 1784 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.21
2025-12-09
Close Price
$10.30
Vol: 12.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.68
Average
11.01
Maximum
15.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-12-09 | 8.21 | $10.30 | 12.6M |
| 2025-12-08 | 7.99 | $7.84 | 1.2M |
| 2025-12-05 | 8.01 | $8.29 | 61972 |
| 2025-12-04 | 7.98 | $8.65 | 2100 |
| 2025-12-03 | 7.91 | $8.70 | 12947 |
| 2025-12-02 | 7.83 | $7.90 | 2917 |
| 2025-12-01 | 7.82 | $8.18 | 21431 |
| 2025-11-28 | 7.78 | $8.73 | 15538 |
| 2025-11-26 | 7.68 | $7.53 | 9614 |
| 2025-11-25 | 7.70 | $7.52 | 9200 |
| 2025-11-24 | 7.72 | $7.46 | 7885 |
| 2025-11-21 | 7.74 | $7.10 | 16260 |
| 2025-11-20 | 7.81 | $6.89 | 26143 |
| 2025-11-19 | 7.91 | $6.88 | 13500 |
| 2025-11-18 | 8.02 | $6.98 | 38523 |
| 2025-11-17 | 8.13 | $6.75 | 14752 |
| 2025-11-14 | 8.27 | $6.75 | 15325 |
| 2025-11-13 | 8.43 | $7.18 | 18100 |
| 2025-11-12 | 8.56 | $7.75 | 114637 |
| 2025-11-11 | 8.65 | $7.50 | 37100 |
| 2025-11-10 | 8.77 | $7.12 | 13600 |
| 2025-11-07 | 8.95 | $7.31 | 9464 |
| 2025-11-06 | 9.12 | $7.86 | 103600 |
| 2025-11-05 | 9.25 | $7.51 | 40954 |
| 2025-11-04 | 9.43 | $6.16 | 17544 |
| 2025-11-03 | 9.78 | $7.10 | 10834 |
| 2025-10-31 | 10.06 | $7.65 | 283514 |
| 2025-10-30 | 10.31 | $7.70 | 318800 |
| 2025-10-29 | 10.59 | $8.53 | 109341 |
| 2025-10-28 | 10.81 | $8.80 | 123400 |
| 2025-10-27 | 11.02 | $9.00 | 16709 |
| 2025-10-24 | 11.23 | $9.60 | 20137 |
| 2025-10-23 | 11.40 | $9.90 | 55323 |
| 2025-10-22 | 11.56 | $9.42 | 190823 |
| 2025-10-21 | 11.78 | $13.50 | 3.5M |
| 2025-10-20 | 11.60 | $8.32 | 744204 |
| 2025-10-17 | 11.95 | $10.01 | 23942 |
| 2025-10-16 | 12.15 | $11.50 | 11051 |
| 2025-10-15 | 12.22 | $11.79 | 23100 |
| 2025-10-14 | 12.27 | $11.64 | 2100 |
| 2025-10-13 | 12.33 | $10.50 | 742 |
| 2025-10-10 | 12.52 | $10.45 | 2200 |
| 2025-10-09 | 12.74 | $10.02 | 5400 |
| 2025-10-08 | 13.03 | $10.28 | 4900 |
| 2025-10-07 | 13.32 | $10.30 | 7269 |
| 2025-10-06 | 13.64 | $10.50 | 9064 |
| 2025-10-03 | 13.97 | $12.22 | 9300 |
| 2025-10-02 | 14.15 | $12.85 | 3413 |
| 2025-10-01 | 14.29 | $12.81 | 2315 |
| 2025-09-30 | 14.44 | $12.82 | 4802 |
| 2025-09-29 | 14.61 | $12.60 | 4888 |
| 2025-09-26 | 14.83 | $13.50 | 9338 |
| 2025-09-25 | 14.97 | $13.35 | 17601 |
| 2025-09-24 | 15.14 | $14.20 | 35793 |
| 2025-09-23 | 15.23 | $18.50 | 30622 |
| 2025-09-22 | 14.89 | $20.31 | 55910 |
| 2025-09-19 | 14.32 | $22.20 | 1.1M |
| 2025-09-18 | 13.49 | $15.11 | 9500 |
| 2025-09-17 | 13.32 | $13.40 | 4000 |
| 2025-09-16 | 13.31 | $13.11 | 9130 |
| 2025-09-15 | 13.33 | $14.28 | 6108 |
| 2025-09-12 | 13.23 | $14.34 | 8900 |
| 2025-09-11 | 13.12 | $14.00 | 12449 |
| 2025-09-10 | 13.03 | $12.71 | 14900 |
| 2025-09-09 | 13.06 | $16.95 | 5825 |
| 2025-09-08 | 12.65 | $18.43 | 23943 |
| 2025-09-05 | 12.04 | $12.15 | 36 |
| 2025-09-04 | 12.03 | $12.15 | 5704 |
| 2025-09-03 | 12.02 | $12.60 | 5825 |
| 2025-09-02 | 11.95 | $11.98 | 21906 |
| 2025-08-29 | 11.95 | $12.02 | 169695 |
| 2025-08-28 | 11.94 | $11.98 | 1100 |
| 2025-08-27 | 11.94 | $11.97 | 16 |
| 2025-08-26 | 11.94 | $11.97 | — |
| 2025-08-25 | 11.93 | $11.97 | 300 |
| 2025-08-22 | 11.93 | $11.97 | 11 |
| 2025-08-21 | 11.93 | $11.97 | 100 |
| 2025-08-20 | 11.92 | $11.94 | 8 |
| 2025-08-19 | 11.92 | $11.94 | 4049 |
| 2025-08-18 | 11.92 | $11.92 | 200 |
| 2025-08-15 | 11.92 | $11.97 | 240040 |
| 2025-08-14 | 11.91 | $11.99 | 124204 |
| 2025-08-13 | 11.90 | $11.95 | 500 |
| 2025-08-12 | 11.90 | $11.95 | 2821 |
| 2025-08-11 | 11.89 | $11.95 | 2821 |
| 2025-08-08 | 11.89 | $11.91 | 800 |
| 2025-08-07 | 11.89 | $11.90 | 20 |
| 2025-08-06 | 11.88 | $11.90 | — |
| 2025-08-05 | 11.88 | $11.90 | 40 |
| 2025-08-04 | 11.88 | $11.90 | 6 |
| 2025-08-01 | 11.88 | $11.90 | — |
| 2025-07-31 | 11.88 | $11.90 | — |
| 2025-07-30 | 11.87 | $11.90 | — |
| 2025-07-29 | 11.87 | $11.90 | 7 |
| 2025-07-28 | 11.87 | $11.90 | 1 |
| 2025-07-25 | 11.86 | $11.90 | 5 |
| 2025-07-24 | 11.86 | $11.90 | — |
| 2025-07-23 | 11.86 | $11.90 | 9 |
| 2025-07-22 | 11.85 | $11.90 | 10 |
| 2025-07-21 | 11.85 | $11.90 | 12 |
| 2025-07-18 | 11.84 | $11.90 | 2 |
| 2025-07-17 | 11.83 | $11.90 | 8634 |
| 2025-07-16 | 11.83 | $11.89 | — |
| 2025-07-15 | 11.82 | $11.89 | 216 |
| 2025-07-14 | 11.81 | $11.86 | 519 |
| 2025-07-11 | 11.81 | $11.84 | — |
| 2025-07-10 | 11.80 | $11.84 | 200 |
| 2025-07-09 | 11.80 | $11.87 | 2 |
| 2025-07-08 | 11.79 | $11.87 | 200 |
| 2025-07-07 | 11.78 | $11.78 | 15 |
| 2025-07-03 | 11.78 | $11.78 | — |
| 2025-07-02 | 11.79 | $11.78 | — |
| 2025-07-01 | 11.79 | $11.78 | — |
| 2025-06-30 | 11.79 | $11.78 | 80 |
| 2025-06-27 | 11.79 | $11.78 | 121 |
| 2025-06-26 | 11.79 | $11.78 | — |
| 2025-06-25 | 11.79 | $11.78 | — |
| 2025-06-24 | 11.79 | $11.78 | 101 |
| 2025-06-23 | 11.79 | $11.84 | 4 |
| 2025-06-20 | 11.79 | $11.84 | 1 |
| 2025-06-18 | 11.78 | $11.84 | — |
| 2025-06-17 | 11.77 | $11.84 | 222 |
| 2025-06-16 | 11.77 | $11.84 | 222 |
| 2025-06-13 | 11.76 | $11.78 | — |
| 2025-06-12 | 11.76 | $11.78 | 5 |
| 2025-06-11 | 11.75 | $11.78 | — |
| 2025-06-10 | 11.75 | $11.78 | 14 |
| 2025-06-09 | 11.75 | $11.78 | 6 |
| 2025-06-06 | 11.74 | $11.78 | — |
| 2025-06-05 | 11.74 | $11.78 | 3 |
| 2025-06-04 | 11.74 | $11.78 | — |
| 2025-06-03 | 11.73 | $11.78 | 4 |
| 2025-06-02 | 11.73 | $11.78 | — |
| 2025-05-30 | 11.72 | $11.78 | 2 |
| 2025-05-29 | 11.71 | $11.78 | 8 |
| 2025-05-28 | 11.71 | $11.78 | 8 |
| 2025-05-27 | 11.70 | $11.78 | 40 |
| 2025-05-23 | 11.69 | $11.78 | — |
| 2025-05-22 | 11.68 | $11.78 | 437 |
| 2025-05-21 | 11.67 | $11.71 | — |
| 2025-05-20 | 11.67 | $11.71 | 1001 |
| 2025-05-19 | 11.66 | $11.71 | 1001 |
| 2025-05-16 | 11.66 | $11.64 | — |
| 2025-05-15 | 11.66 | $11.64 | — |
| 2025-05-14 | 11.66 | $11.64 | — |
| 2025-05-13 | 11.66 | $11.64 | — |
| 2025-05-12 | 11.67 | $11.63 | 1300 |
| 2025-05-09 | 11.67 | $11.70 | — |
| 2025-05-08 | 11.67 | $11.70 | 19128 |
| 2025-05-07 | 11.66 | $11.77 | 5100 |
| 2025-05-06 | 11.65 | $11.69 | 2625 |
| 2025-05-05 | 11.65 | $11.67 | — |
| 2025-05-02 | 11.64 | $11.67 | — |
| 2025-05-01 | 11.64 | $11.67 | — |
| 2025-04-30 | 11.64 | $11.67 | — |
| 2025-04-29 | 11.64 | $11.67 | — |
| 2025-04-28 | 11.63 | $11.67 | — |
| 2025-04-25 | 11.63 | $11.67 | 1100 |
| 2025-04-24 | 11.62 | $11.66 | — |
| 2025-04-23 | 11.62 | $11.66 | 2000 |
| 2025-04-22 | 11.61 | $11.65 | 294221 |
| 2025-04-21 | 11.61 | $11.65 | 1200 |
| 2025-04-17 | 11.61 | $11.65 | — |
| 2025-04-16 | 11.60 | $11.65 | 300 |
| 2025-04-15 | 11.60 | $11.64 | — |
| 2025-04-14 | 11.59 | $11.64 | — |
| 2025-04-11 | 11.59 | $11.64 | — |
| 2025-04-10 | 11.58 | $11.64 | 2041 |
| 2025-04-09 | 11.58 | $11.62 | — |
| 2025-04-08 | 11.57 | $11.62 | 5600 |
| 2025-04-07 | 11.57 | $11.59 | — |
| 2025-04-04 | 11.56 | $11.59 | — |
| 2025-04-03 | 11.56 | $11.59 | — |
| 2025-04-02 | 11.56 | $11.59 | — |
| 2025-04-01 | 11.55 | $11.59 | 5 |
| 2025-03-31 | 11.55 | $11.59 | 4 |
| 2025-03-28 | 11.55 | $11.59 | — |
| 2025-03-27 | 11.54 | $11.59 | 24800 |
| 2025-03-26 | 11.54 | $11.54 | — |
| 2025-03-25 | 11.54 | $11.54 | 1000 |
| 2025-03-24 | 11.54 | $11.56 | — |
| 2025-03-21 | 11.53 | $11.56 | 1000 |
| 2025-03-20 | 11.53 | $11.56 | — |
| 2025-03-19 | 11.53 | $11.56 | — |
| 2025-03-18 | 11.52 | $11.56 | — |
| 2025-03-17 | 11.52 | $11.56 | 903 |
| 2025-03-14 | 11.52 | $11.56 | — |
| 2025-03-13 | 11.51 | $11.56 | — |
| 2025-03-12 | 11.51 | $11.56 | 1401 |
| 2025-03-11 | 11.50 | $11.54 | — |
| 2025-03-10 | 11.50 | $11.54 | — |
| 2025-03-07 | 11.49 | $11.54 | 100100 |
| 2025-03-06 | 11.49 | $11.53 | — |
| 2025-03-05 | 11.48 | $11.53 | — |
| 2025-03-04 | 11.48 | $11.53 | — |
| 2025-03-03 | 11.47 | $11.53 | — |
| 2025-02-28 | 11.47 | $11.53 | — |
| 2025-02-27 | 11.46 | $11.53 | — |
| 2025-02-26 | 11.45 | $11.53 | 200 |
| 2025-02-25 | 11.45 | $11.56 | 8101 |
| 2025-02-24 | 11.43 | $11.53 | 302300 |
| 2025-02-21 | 11.42 | $11.44 | — |
| 2025-02-20 | 11.42 | $11.44 | — |
| 2025-02-19 | 11.42 | $11.44 | — |
| 2025-02-18 | 11.42 | $11.44 | — |
| 2025-02-14 | 11.41 | $11.44 | — |
| 2025-02-13 | 11.41 | $11.44 | — |
| 2025-02-12 | 11.41 | $11.44 | — |
| 2025-02-11 | 11.41 | $11.44 | 299 |
| 2025-02-10 | 11.40 | $11.44 | 300 |
| 2025-02-07 | 11.40 | $11.38 | — |
| 2025-02-06 | 11.40 | $11.38 | — |
| 2025-02-05 | 11.40 | $11.38 | — |
| 2025-02-04 | 11.41 | $11.38 | — |
| 2025-02-03 | 11.41 | $11.38 | 200 |
| 2025-01-31 | 11.41 | $11.50 | — |
| 2025-01-30 | 11.40 | $11.50 | — |
| 2025-01-29 | 11.39 | $11.50 | 302 |
| 2025-01-28 | 11.38 | $11.40 | 12100 |
| 2025-01-27 | 11.38 | $11.39 | 6800 |
| 2025-01-24 | 11.38 | $11.39 | 1118 |
| 2025-01-23 | 11.37 | $11.40 | — |
| 2025-01-22 | 11.37 | $11.40 | 296 |
| 2025-01-21 | 11.37 | $11.39 | — |
| 2025-01-17 | 11.37 | $11.39 | 115 |
| 2025-01-16 | 11.36 | $11.37 | 108 |
| 2025-01-15 | 11.36 | $11.37 | 200 |
| 2025-01-14 | 11.36 | $11.37 | 112 |
| 2025-01-13 | 11.36 | $11.37 | — |
| 2025-01-10 | 11.36 | $11.37 | — |
| 2025-01-08 | 11.36 | $11.37 | 320 |
| 2025-01-07 | 11.36 | $11.40 | — |
| 2025-01-06 | 11.35 | $11.40 | 200 |
| 2025-01-03 | 11.35 | $11.40 | — |
| 2025-01-02 | 11.34 | $11.40 | — |
| 2024-12-31 | 11.34 | $11.40 | — |
| 2024-12-30 | 11.33 | $11.40 | 1618 |
| 2024-12-27 | 11.32 | $11.35 | — |
| 2024-12-26 | 11.32 | $11.35 | — |
| 2024-12-24 | 11.32 | $11.35 | — |
| 2024-12-23 | 11.31 | $11.35 | 1200 |
| 2024-12-20 | 11.31 | $11.35 | 13054 |
| 2024-12-19 | 11.31 | $11.34 | — |
| 2024-12-18 | 11.30 | $11.34 | — |
| 2024-12-17 | 11.30 | $11.34 | — |
| 2024-12-16 | 11.30 | $11.34 | — |
| 2024-12-13 | 11.29 | $11.34 | 3039 |
| 2024-12-12 | 11.29 | $11.34 | 1811 |
| 2024-12-11 | 11.28 | $11.35 | — |
| 2024-12-10 | 11.27 | $11.35 | 125616 |
| 2024-12-09 | 11.26 | $11.31 | 1741 |
| 2024-12-06 | 11.26 | $11.34 | 49000 |
| 2024-12-05 | 11.25 | $11.31 | — |
| 2024-12-04 | 11.24 | $11.31 | 15303 |
| 2024-12-03 | 11.24 | $11.25 | — |
| 2024-12-02 | 11.24 | $11.25 | — |
| 2024-11-29 | 11.23 | $11.25 | — |
| 2024-11-27 | 11.23 | $11.25 | — |
| 2024-11-26 | 11.23 | $11.25 | — |
| 2024-11-25 | 11.23 | $11.25 | — |
| 2024-11-22 | 11.23 | $11.25 | — |
| 2024-11-21 | 11.22 | $11.25 | — |
| 2024-11-20 | 11.22 | $11.25 | — |
| 2024-11-19 | 11.22 | $11.25 | — |
| 2024-11-18 | 11.22 | $11.25 | 1782 |
| 2024-11-15 | 11.21 | $11.23 | 7322 |
| 2024-11-14 | 11.21 | $11.22 | 10100 |
| 2024-11-13 | 11.21 | $11.23 | — |
| 2024-11-12 | 11.21 | $11.23 | — |
| 2024-11-11 | 11.20 | $11.23 | — |
| 2024-11-08 | 11.20 | $11.23 | 17700 |
| 2024-11-07 | 11.20 | $11.22 | — |
| 2024-11-06 | 11.20 | $11.22 | 4400 |
| 2024-11-05 | 11.19 | $11.23 | 4400 |
| 2024-11-04 | 11.19 | $11.22 | — |
| 2024-11-01 | 11.19 | $11.22 | 1003 |
| 2024-10-31 | 11.18 | $11.22 | 1001 |
| 2024-10-30 | 11.18 | $11.21 | 600 |
| 2024-10-29 | 11.18 | $11.20 | — |
| 2024-10-28 | 11.18 | $11.20 | — |
| 2024-10-25 | 11.17 | $11.20 | 41311 |
| 2024-10-24 | 11.17 | $11.20 | 113000 |
| 2024-10-23 | 11.17 | $11.19 | — |
| 2024-10-22 | 11.16 | $11.19 | 1000 |
| 2024-10-21 | 11.16 | $11.18 | — |
| 2024-10-18 | 11.16 | $11.18 | — |
| 2024-10-17 | 11.16 | $11.18 | 600 |
| 2024-10-16 | 11.16 | $11.17 | — |
| 2024-10-15 | 11.15 | $11.17 | — |
| 2024-10-14 | 11.15 | $11.17 | — |
| 2024-10-11 | 11.15 | $11.17 | — |
| 2024-10-10 | 11.15 | $11.17 | — |
| 2024-10-09 | 11.15 | $11.17 | 2000 |
| 2024-10-08 | 11.14 | $11.18 | — |
| 2024-10-07 | 11.14 | $11.18 | — |
| 2024-10-04 | 11.14 | $11.18 | 521 |
| 2024-10-03 | 11.13 | $11.16 | 14502 |
| 2024-10-02 | 11.13 | $11.15 | 3003 |
| 2024-10-01 | 11.13 | $11.13 | 200 |
| 2024-09-30 | 11.13 | $11.13 | — |
| 2024-09-27 | 11.13 | $11.13 | — |
| 2024-09-26 | 11.12 | $11.13 | — |
| 2024-09-25 | 11.12 | $11.13 | — |
| 2024-09-24 | 11.12 | $11.13 | — |
| 2024-09-23 | 11.12 | $11.13 | 18700 |
| 2024-09-20 | 11.12 | $11.13 | 325 |
| 2024-09-19 | 11.12 | $11.13 | 219 |
| 2024-09-18 | 11.12 | $11.13 | 293500 |
| 2024-09-17 | 11.12 | $11.13 | 32201 |
| 2024-09-16 | 11.12 | $11.13 | — |
| 2024-09-13 | 11.12 | $11.13 | — |
| 2024-09-12 | 11.12 | $11.13 | 700 |
| 2024-09-11 | 11.11 | $11.12 | 81200 |
| 2024-09-10 | 11.11 | $11.12 | 28300 |
| 2024-09-09 | 11.11 | $11.12 | — |
| 2024-09-06 | 11.11 | $11.12 | — |
| 2024-09-05 | 11.11 | $11.12 | — |
| 2024-09-04 | 11.11 | $11.12 | — |
| 2024-09-03 | 11.11 | $11.12 | 74203 |
| 2024-08-30 | 11.11 | $11.11 | — |
| 2024-08-29 | 11.11 | $11.11 | — |
| 2024-08-28 | 11.11 | $11.11 | 76002 |
| 2024-08-27 | 11.11 | $11.12 | 76002 |
| 2024-08-26 | 11.11 | $11.12 | 73001 |
| 2024-08-23 | 11.11 | $11.11 | — |
| 2024-08-22 | 11.11 | $11.11 | — |
| 2024-08-21 | 11.10 | $11.11 | — |
| 2024-08-20 | 11.10 | $11.11 | 300 |
| 2024-08-19 | 11.10 | $11.13 | 7401 |
| 2024-08-16 | 11.10 | $11.10 | 100 |
| 2024-08-15 | 11.10 | $11.10 | — |
| 2024-08-14 | 11.10 | $11.10 | — |
| 2024-08-13 | 11.10 | $11.10 | 300 |
| 2024-08-12 | 11.10 | $11.14 | — |
| 2024-08-09 | 11.10 | $11.14 | — |
| 2024-08-08 | 11.09 | $11.14 | 1900 |
| 2024-08-07 | 11.09 | $11.14 | 30701 |
| 2024-08-06 | 11.08 | $11.11 | — |
| 2024-08-05 | 11.08 | $11.11 | 1803 |
| 2024-08-02 | 11.08 | $11.10 | — |
| 2024-08-01 | 11.07 | $11.10 | 25003 |
| 2024-07-31 | 11.07 | $11.09 | 1149 |
| 2024-07-30 | 11.07 | $11.09 | 60800 |
| 2024-07-29 | 11.07 | $11.11 | — |
| 2024-07-26 | 11.06 | $11.11 | 37949 |
| 2024-07-25 | 11.06 | $11.09 | 32601 |
| 2024-07-24 | 11.05 | $11.09 | 1030 |
| 2024-07-23 | 11.05 | $11.08 | 500 |
| 2024-07-19 | 11.05 | $11.08 | 4100 |
| 2024-07-18 | 11.04 | $11.07 | 27073 |
| 2024-07-17 | 11.04 | $11.08 | 27074 |
| 2024-07-16 | 11.03 | $11.05 | 186517 |
| 2024-07-15 | 11.03 | $11.07 | 253313 |
| 2024-07-12 | 11.03 | $11.07 | 253313 |
| 2024-07-11 | 11.02 | $11.06 | 146670 |
| 2024-07-10 | 11.02 | $11.04 | 262 |
| 2024-07-02 | 11.02 | $11.04 | 335 |
| 2024-06-20 | 11.02 | $11.03 | 120000 |
| 2024-06-11 | 11.01 | $11.03 | 43900 |
| 2024-06-05 | 11.01 | $11.02 | 5700 |
| 2024-06-04 | 11.01 | $11.02 | 4503 |
| 2024-05-30 | 11.01 | $11.02 | 2211 |
| 2024-05-29 | 11.01 | $11.02 | 2454 |
| 2024-05-28 | 11.01 | $11.05 | — |
| 2024-05-24 | 11.00 | $11.05 | 8280 |
| 2024-05-23 | 11.00 | $11.03 | 3900 |
| 2024-05-20 | 11.00 | $11.02 | 402 |
| 2024-05-17 | 10.99 | $11.02 | 4002 |
| 2024-05-16 | 10.99 | $11.02 | 182 |
| 2024-05-15 | 10.99 | $11.02 | 203 |
| 2024-05-13 | 10.99 | $11.02 | 1518 |
| 2024-05-09 | 10.98 | $11.02 | 1818 |
| 2024-05-08 | 10.98 | $11.02 | 1704 |
| 2024-05-07 | 10.97 | $11.01 | 1601 |
| 2024-05-02 | 10.97 | $11.01 | 251 |
| 2024-05-01 | 10.97 | $11.02 | 50000 |
| 2024-04-30 | 10.96 | $11.02 | 45194 |
| 2024-04-29 | 10.95 | $11.01 | 47441 |
| 2024-04-24 | 10.95 | $11.00 | 5000 |
| 2024-04-23 | 10.94 | $11.00 | 2457 |
| 2024-04-19 | 10.94 | $11.00 | 2159 |
| 2024-04-18 | 10.93 | $11.00 | 5410 |
| 2024-04-17 | 10.92 | $11.00 | 4358 |
| 2024-04-16 | 10.91 | $11.00 | 34074 |
| 2024-04-12 | 10.90 | $10.96 | 113060 |
| 2024-04-11 | 10.90 | $10.94 | 903 |
| 2024-04-04 | 10.89 | $10.93 | 5000 |
| 2024-04-03 | 10.89 | $10.95 | 282 |
| 2024-04-01 | 10.88 | $10.95 | 282 |
| 2024-03-26 | 10.88 | $10.94 | 433111 |
| 2024-03-25 | 10.87 | $10.95 | 230 |
| 2024-03-21 | 10.86 | $10.91 | 40311 |
| 2024-03-19 | 10.86 | $10.90 | 5300 |
| 2024-03-15 | 10.85 | $10.89 | 10000 |
| 2024-03-14 | 10.85 | $10.87 | 15000 |
| 2024-03-13 | 10.84 | $10.87 | 22476 |
| 2024-03-12 | 10.84 | $10.87 | 12210 |
| 2024-03-11 | 10.84 | $10.90 | 2 |
| 2024-03-06 | 10.83 | $10.90 | 21955 |
| 2024-03-05 | 10.82 | $10.85 | 40910 |
| 2024-03-04 | 10.82 | $10.89 | 41050 |
| 2024-03-01 | 10.82 | $10.85 | 305 |
| 2024-02-29 | 10.81 | $10.89 | 520 |
| 2024-02-27 | 10.80 | $10.84 | 16577 |
| 2024-02-26 | 10.80 | $10.83 | 6700 |
| 2024-02-23 | 10.80 | $10.83 | 6510 |
| 2024-02-22 | 10.79 | $10.82 | — |
| 2024-02-21 | 10.79 | $10.82 | 44907 |
| 2024-02-20 | 10.79 | $10.80 | — |
| 2024-02-16 | 10.79 | $10.80 | 1000 |
| 2024-02-15 | 10.78 | $10.80 | — |
| 2024-02-14 | 10.78 | $10.80 | — |
| 2024-02-13 | 10.78 | $10.80 | 155543 |
| 2024-02-12 | 10.78 | $10.80 | 100000 |
| 2024-02-09 | 10.78 | $10.80 | 250000 |
| 2024-02-08 | 10.77 | $10.81 | — |
| 2024-02-07 | 10.77 | $10.81 | 1480 |
| 2024-02-06 | 10.76 | $10.80 | — |
| 2024-02-05 | 10.76 | $10.80 | — |
| 2024-02-02 | 10.76 | $10.80 | — |
| 2024-02-01 | 10.75 | $10.80 | 129817 |
| 2024-01-31 | 10.75 | $10.78 | 7718 |
| 2024-01-30 | 10.74 | $10.77 | — |
| 2024-01-29 | 10.74 | $10.77 | — |
| 2024-01-26 | 10.74 | $10.77 | 4113 |
| 2024-01-25 | 10.73 | $10.76 | — |
| 2024-01-24 | 10.73 | $10.76 | — |
| 2024-01-23 | 10.73 | $10.76 | — |
| 2024-01-22 | 10.73 | $10.76 | — |
| 2024-01-19 | 10.72 | $10.76 | — |
| 2024-01-18 | 10.72 | $10.76 | 366 |
| 2024-01-17 | 10.71 | $10.75 | 50066 |
| 2024-01-16 | 10.71 | $10.75 | 9317 |
| 2024-01-12 | 10.71 | $10.74 | 17428 |
| 2024-01-11 | 10.70 | $10.72 | 4583 |
| 2024-01-10 | 10.70 | $10.72 | — |
| 2024-01-09 | 10.70 | $10.72 | — |
| 2024-01-08 | 10.70 | $10.72 | 625 |
| 2024-01-05 | 10.69 | $10.71 | — |
| 2024-01-04 | 10.69 | $10.71 | — |
| 2024-01-03 | 10.69 | $10.71 | — |
| 2024-01-02 | 10.69 | $10.71 | — |
| 2023-12-29 | 10.68 | $10.71 | 35130 |
| 2023-12-28 | 10.68 | $10.69 | 491 |
| 2023-12-27 | 10.68 | $10.69 | 108 |
| 2023-12-26 | 10.68 | $10.68 | — |
| 2023-12-22 | 10.68 | $10.68 | — |
| 2023-12-21 | 10.68 | $10.68 | — |
| 2023-12-20 | 10.68 | $10.68 | — |
| 2023-12-19 | 10.68 | $10.68 | 2000 |
| 2023-12-18 | 10.68 | $10.68 | 978 |
| 2023-12-15 | 10.68 | $10.67 | 5400 |
| 2023-12-14 | 10.68 | $10.68 | 76180 |
| 2023-12-13 | 10.68 | $10.69 | — |
| 2023-12-12 | 10.68 | $10.69 | 345 |
| 2023-12-11 | 10.68 | $10.70 | 2536 |
| 2023-12-08 | 10.68 | $10.69 | 9189 |
| 2023-12-07 | 10.67 | $10.69 | 1163 |
| 2023-12-06 | 10.67 | $10.68 | 46407 |
| 2023-12-05 | 10.67 | $10.68 | 31610 |
| 2023-12-04 | 10.67 | $10.71 | 25540 |
| 2023-12-01 | 10.67 | $10.72 | 316929 |
| 2023-11-30 | 10.66 | $10.71 | 135909 |
| 2023-11-29 | 10.66 | $10.71 | 360996 |
| 2023-11-28 | 10.65 | $10.80 | 141174 |
| 2023-11-27 | 10.63 | $10.66 | 16471 |
| 2023-11-24 | 10.63 | $10.65 | 3106 |
| 2023-11-22 | 10.63 | $10.65 | 6545 |
| 2023-11-21 | 10.63 | $10.65 | 19050 |
| 2023-11-20 | 10.63 | $10.64 | 13332 |
| 2023-11-17 | 10.62 | $10.64 | 5930 |
| 2023-11-16 | 10.62 | $10.64 | 6391 |
| 2023-11-15 | 10.62 | $10.64 | 3728 |
| 2023-11-14 | 10.62 | $10.64 | 30417 |
| 2023-11-13 | 10.62 | $10.64 | 3562 |
| 2023-11-10 | 10.61 | $10.64 | 4079 |
| 2023-11-09 | 10.61 | $10.62 | 4164 |
| 2023-11-08 | 10.61 | $10.64 | 45075 |
| 2023-11-07 | 10.61 | $10.63 | 4358 |
| 2023-11-06 | 10.61 | $10.63 | 46339 |
| 2023-11-03 | 10.60 | $10.62 | 38375 |
| 2023-11-02 | 10.60 | $10.61 | — |
| 2023-11-01 | 10.60 | $10.61 | 117 |
| 2023-10-31 | 10.60 | $10.62 | 101 |
| 2023-10-30 | 10.60 | $10.61 | — |
| 2023-10-27 | 10.59 | $10.61 | 3785 |
| 2023-10-26 | 10.59 | $10.60 | 1800 |
| 2023-10-25 | 10.59 | $10.60 | 600 |
| 2023-10-24 | 10.59 | $10.60 | — |
| 2023-10-23 | 10.59 | $10.60 | — |
| 2023-10-20 | 10.59 | $10.60 | 736 |
| 2023-10-19 | 10.59 | $10.64 | — |
| 2023-10-18 | 10.58 | $10.64 | — |
| 2023-10-17 | 10.58 | $10.64 | 9676 |
| 2023-10-16 | 10.57 | $10.60 | 32002 |
| 2023-10-13 | 10.57 | $10.57 | — |
| 2023-10-12 | 10.57 | $10.57 | 5000 |
| 2023-10-11 | 10.57 | $10.58 | — |
| 2023-10-10 | 10.57 | $10.58 | — |
| 2023-10-09 | 10.56 | $10.58 | 5622 |
| 2023-10-06 | 10.56 | $10.57 | — |
| 2023-10-05 | 10.56 | $10.57 | 3200 |
| 2023-10-04 | 10.56 | $10.57 | — |
| 2023-10-03 | 10.56 | $10.57 | 150800 |
| 2023-10-02 | 10.56 | $10.57 | 161127 |
| 2023-09-29 | 10.56 | $10.57 | — |
| 2023-09-28 | 10.56 | $10.57 | 1750 |
| 2023-09-27 | 10.56 | $10.57 | — |
| 2023-09-26 | 10.55 | $10.57 | — |
| 2023-09-25 | 10.55 | $10.57 | — |
| 2023-09-22 | 10.55 | $10.57 | — |
| 2023-09-21 | 10.55 | $10.57 | 150940 |
| 2023-09-20 | 10.55 | $10.58 | — |
| 2023-09-19 | 10.54 | $10.58 | 100 |
| 2023-09-18 | 10.54 | $10.58 | 516 |
| 2023-09-15 | 10.54 | $10.56 | — |
| 2023-09-14 | 10.53 | $10.56 | 117 |
| 2023-09-13 | 10.53 | $10.56 | 1696 |
| 2023-09-12 | 10.53 | $10.57 | 376100 |
| 2023-09-11 | 10.52 | $10.56 | 331243 |
| 2023-09-08 | 10.52 | $10.57 | 472626 |
| 2023-09-07 | 10.51 | $10.56 | 2501 |
| 2023-09-06 | 10.51 | $10.56 | 24011 |
| 2023-09-05 | 10.50 | $10.53 | 111 |
| 2023-09-01 | 10.50 | $10.54 | 5 |
| 2023-08-31 | 10.50 | $10.54 | 400002 |
| 2023-08-30 | 10.49 | $10.51 | — |
| 2023-08-29 | 10.49 | $10.51 | — |
| 2023-08-28 | 10.49 | $10.51 | — |
| 2023-08-25 | 10.48 | $10.51 | — |
| 2023-08-24 | 10.48 | $10.51 | 4000 |
| 2023-08-23 | 10.48 | $10.50 | — |
| 2023-08-22 | 10.48 | $10.50 | — |
| 2023-08-21 | 10.47 | $10.50 | 500 |
| 2023-08-18 | 10.47 | $10.50 | 100 |
| 2023-08-17 | 10.47 | $10.50 | 721 |
| 2023-08-16 | 10.46 | $10.49 | 505 |
| 2023-08-15 | 10.46 | $10.48 | — |
| 2023-08-14 | 10.46 | $10.48 | 22218 |
| 2023-08-11 | 10.46 | $10.48 | 200000 |
| 2023-08-10 | 10.46 | $10.48 | 160532 |
| 2023-08-09 | 10.45 | $10.48 | — |
| 2023-08-08 | 10.45 | $10.48 | 26320 |
| 2023-08-07 | 10.45 | $10.46 | 1110 |
| 2023-08-04 | 10.44 | $10.46 | — |
| 2023-08-03 | 10.44 | $10.46 | 4635 |
| 2023-08-02 | 10.44 | $10.47 | 12120 |
| 2023-08-01 | 10.44 | $10.47 | 101 |
| 2023-07-31 | 10.44 | $10.47 | 103 |
| 2023-07-28 | 10.43 | $10.48 | — |
| 2023-07-27 | 10.43 | $10.48 | 838 |
| 2023-07-26 | 10.42 | $10.43 | — |
| 2023-07-25 | 10.42 | $10.43 | 1711 |
| 2023-07-24 | 10.42 | $10.42 | — |
| 2023-07-21 | 10.42 | $10.42 | — |
| 2023-07-20 | 10.42 | $10.42 | — |
| 2023-07-19 | 10.42 | $10.42 | 91181 |
| 2023-07-13 | 10.42 | $10.40 | 532 |
| 2023-07-10 | 10.42 | $10.75 | 35647 |
| 2023-07-07 | 10.39 | $10.50 | 38088 |
| 2023-07-06 | 10.37 | $10.38 | 444 |
| 2023-07-05 | 10.37 | $10.37 | 3300 |
| 2023-07-03 | 10.37 | $10.33 | 485 |
| 2023-06-30 | 10.38 | $10.48 | 10043 |
| 2023-06-28 | 10.37 | $10.48 | 43105 |
| 2023-06-27 | 10.35 | $10.45 | 59133 |
| 2023-06-26 | 10.34 | $10.38 | 3129 |
| 2023-06-22 | 10.34 | $10.35 | 146 |
| 2023-06-21 | 10.34 | $10.35 | 399 |
| 2023-06-16 | 10.34 | $10.32 | 5004 |
| 2023-06-12 | 10.34 | $10.31 | 6569 |
| 2023-06-06 | 10.34 | $10.37 | 303 |
| 2023-06-05 | 10.34 | $10.41 | 5000 |
| 2023-06-02 | 10.33 | $10.37 | 700 |
| 2023-06-01 | 10.33 | $10.39 | 5112 |
| 2023-05-31 | 10.32 | $10.37 | 33235 |
| 2023-05-30 | 10.32 | $10.36 | 92318 |
| 2023-05-26 | 10.31 | $10.35 | 3600 |
| 2023-05-25 | 10.31 | $10.35 | 15215 |
| 2023-05-24 | 10.30 | $10.35 | 887 |
| 2023-05-23 | 10.30 | $10.34 | 65781 |
| 2023-05-22 | 10.30 | $10.34 | 5489 |
| 2023-05-19 | 10.29 | $10.34 | 8058 |
| 2023-05-18 | 10.29 | $10.33 | 25009 |
| 2023-05-17 | 10.28 | $10.32 | 53957 |
| 2023-05-16 | 10.28 | $10.31 | 68100 |
| 2023-05-15 | 10.27 | $10.30 | 12000 |
| 2023-05-12 | 10.27 | $10.27 | — |
| 2023-05-11 | 10.27 | $10.27 | — |
| 2023-05-10 | 10.27 | $10.27 | — |
| 2023-05-09 | 10.27 | $10.27 | — |
| 2023-05-08 | 10.27 | $10.27 | — |
| 2023-05-05 | 10.27 | $10.27 | — |
| 2023-05-04 | 10.27 | $10.27 | — |
| 2023-05-03 | 10.27 | $10.27 | — |
| 2023-05-02 | 10.27 | $10.27 | 1082 |
| 2023-05-01 | 10.27 | $10.27 | — |
| 2023-04-28 | 10.27 | $10.27 | — |
| 2023-04-27 | 10.27 | $10.27 | — |
| 2023-04-26 | 10.27 | $10.27 | 100 |
| 2023-04-25 | 10.27 | $10.25 | — |
| 2023-04-24 | 10.27 | $10.25 | 800 |
| 2023-04-21 | 10.28 | $10.25 | 580 |
| 2023-04-20 | 10.28 | $10.25 | 46250 |
| 2023-04-19 | 10.28 | $10.33 | 400 |
| 2023-04-18 | 10.28 | $10.25 | — |
| 2023-04-17 | 10.28 | $10.25 | — |
| 2023-04-14 | 10.28 | $10.25 | — |
| 2023-04-13 | 10.29 | $10.25 | — |
| 2023-04-12 | 10.29 | $10.25 | — |
| 2023-04-11 | 10.29 | $10.25 | 18214 |
| 2023-04-10 | 10.30 | $10.50 | — |
| 2023-04-06 | 10.28 | $10.50 | 1100 |
| 2023-04-05 | 10.25 | $10.50 | 3183 |
| 2023-04-04 | 10.23 | $10.31 | — |
| 2023-04-03 | 10.22 | $10.31 | — |
| 2023-03-31 | 10.21 | $10.31 | 2100 |
| 2023-03-30 | 10.20 | $10.30 | 1036 |
| 2023-03-29 | 10.19 | $10.20 | — |
| 2023-03-28 | 10.19 | $10.20 | — |
| 2023-03-27 | 10.19 | $10.20 | — |
| 2023-03-24 | 10.18 | $10.20 | 4100 |
| 2023-03-23 | 10.18 | $10.19 | — |
| 2023-03-22 | 10.18 | $10.19 | 100 |
| 2023-03-21 | 10.18 | $10.19 | 4900 |
| 2023-03-20 | 10.18 | $10.17 | 4253 |
| 2023-03-17 | 10.18 | $10.16 | — |
| 2023-03-16 | 10.19 | $10.16 | 1005 |
| 2023-03-15 | 10.19 | $10.16 | 400 |
| 2023-03-14 | 10.19 | $10.15 | 413 |
| 2023-03-13 | 10.20 | $10.14 | 500 |
| 2023-03-10 | 10.20 | $10.16 | 1000 |
| 2023-03-09 | 10.21 | $10.15 | 605 |
| 2023-03-08 | 10.21 | $10.15 | 12371 |
| 2023-03-07 | 10.22 | $10.15 | 1305 |
| 2023-03-06 | 10.23 | $10.14 | 300 |
| 2023-03-03 | 10.23 | $10.30 | 800 |
| 2023-03-02 | 10.23 | $10.35 | 559 |
| 2023-03-01 | 10.21 | $10.35 | 300 |
| 2023-02-28 | 10.20 | $10.35 | 6419 |
| 2023-02-27 | 10.18 | $10.17 | 300 |
| 2023-02-24 | 10.19 | $10.17 | 14564 |
| 2023-02-23 | 10.19 | $10.53 | 1784 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.09
2025-12-09
Close Price
$10.30
Vol: 12.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.17
Average
11.00
Maximum
15.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-12-09 | 8.09 | $10.30 | 12.6M |
| 2025-12-08 | 7.83 | $7.84 | 1.2M |
| 2025-12-05 | 7.81 | $8.29 | 61972 |
| 2025-12-04 | 7.73 | $8.65 | 2100 |
| 2025-12-03 | 7.62 | $8.70 | 12947 |
| 2025-12-02 | 7.49 | $7.90 | 2917 |
| 2025-12-01 | 7.44 | $8.18 | 21431 |
| 2025-11-28 | 7.35 | $8.73 | 15538 |
| 2025-11-26 | 7.21 | $7.53 | 9614 |
| 2025-11-25 | 7.19 | $7.52 | 9200 |
| 2025-11-24 | 7.17 | $7.46 | 7885 |
| 2025-11-21 | 7.17 | $7.10 | 16260 |
| 2025-11-20 | 7.21 | $6.89 | 26143 |
| 2025-11-19 | 7.29 | $6.88 | 13500 |
| 2025-11-18 | 7.38 | $6.98 | 38523 |
| 2025-11-17 | 7.49 | $6.75 | 14752 |
| 2025-11-14 | 7.63 | $6.75 | 15325 |
| 2025-11-13 | 7.79 | $7.18 | 18100 |
| 2025-11-12 | 7.92 | $7.75 | 114637 |
| 2025-11-11 | 8.03 | $7.50 | 37100 |
| 2025-11-10 | 8.17 | $7.12 | 13600 |
| 2025-11-07 | 8.37 | $7.31 | 9464 |
| 2025-11-06 | 8.56 | $7.86 | 103600 |
| 2025-11-05 | 8.71 | $7.51 | 40954 |
| 2025-11-04 | 8.91 | $6.16 | 17544 |
| 2025-11-03 | 9.26 | $7.10 | 10834 |
| 2025-10-31 | 9.53 | $7.65 | 283514 |
| 2025-10-30 | 9.77 | $7.70 | 318800 |
| 2025-10-29 | 10.04 | $8.53 | 109341 |
| 2025-10-28 | 10.24 | $8.80 | 123400 |
| 2025-10-27 | 10.44 | $9.00 | 16709 |
| 2025-10-24 | 10.63 | $9.60 | 20137 |
| 2025-10-23 | 10.79 | $9.90 | 55323 |
| 2025-10-22 | 10.94 | $9.42 | 190823 |
| 2025-10-21 | 11.15 | $13.50 | 3.5M |
| 2025-10-20 | 11.00 | $8.32 | 744204 |
| 2025-10-17 | 11.40 | $10.01 | 23942 |
| 2025-10-16 | 11.69 | $11.50 | 11051 |
| 2025-10-15 | 11.86 | $11.79 | 23100 |
| 2025-10-14 | 12.01 | $11.64 | 2100 |
| 2025-10-13 | 12.19 | $10.50 | 742 |
| 2025-10-10 | 12.49 | $10.45 | 2200 |
| 2025-10-09 | 12.81 | $10.02 | 5400 |
| 2025-10-08 | 13.19 | $10.28 | 4900 |
| 2025-10-07 | 13.56 | $10.30 | 7269 |
| 2025-10-06 | 13.96 | $10.50 | 9064 |
| 2025-10-03 | 14.38 | $12.22 | 9300 |
| 2025-10-02 | 14.63 | $12.85 | 3413 |
| 2025-10-01 | 14.82 | $12.81 | 2315 |
| 2025-09-30 | 15.01 | $12.82 | 4802 |
| 2025-09-29 | 15.20 | $12.60 | 4888 |
| 2025-09-26 | 15.41 | $13.50 | 9338 |
| 2025-09-25 | 15.52 | $13.35 | 17601 |
| 2025-09-24 | 15.64 | $14.20 | 35793 |
| 2025-09-23 | 15.67 | $18.50 | 30622 |
| 2025-09-22 | 15.26 | $20.31 | 55910 |
| 2025-09-19 | 14.63 | $22.20 | 1.1M |
| 2025-09-18 | 13.78 | $15.11 | 9500 |
| 2025-09-17 | 13.59 | $13.40 | 4000 |
| 2025-09-16 | 13.55 | $13.11 | 9130 |
| 2025-09-15 | 13.54 | $14.28 | 6108 |
| 2025-09-12 | 13.40 | $14.34 | 8900 |
| 2025-09-11 | 13.25 | $14.00 | 12449 |
| 2025-09-10 | 13.12 | $12.71 | 14900 |
| 2025-09-09 | 13.11 | $16.95 | 5825 |
| 2025-09-08 | 12.67 | $18.43 | 23943 |
| 2025-09-05 | 12.06 | $12.15 | 36 |
| 2025-09-04 | 12.04 | $12.15 | 5704 |
| 2025-09-03 | 12.03 | $12.60 | 5825 |
| 2025-09-02 | 11.97 | $11.98 | 21906 |
| 2025-08-29 | 11.96 | $12.02 | 169695 |
| 2025-08-28 | 11.96 | $11.98 | 1100 |
| 2025-08-27 | 11.95 | $11.97 | 16 |
| 2025-08-26 | 11.95 | $11.97 | — |
| 2025-08-25 | 11.95 | $11.97 | 300 |
| 2025-08-22 | 11.94 | $11.97 | 11 |
| 2025-08-21 | 11.94 | $11.97 | 100 |
| 2025-08-20 | 11.93 | $11.94 | 8 |
| 2025-08-19 | 11.93 | $11.94 | 4049 |
| 2025-08-18 | 11.93 | $11.92 | 200 |
| 2025-08-15 | 11.93 | $11.97 | 240040 |
| 2025-08-14 | 11.92 | $11.99 | 124204 |
| 2025-08-13 | 11.91 | $11.95 | 500 |
| 2025-08-12 | 11.91 | $11.95 | 2821 |
| 2025-08-11 | 11.91 | $11.95 | 2821 |
| 2025-08-08 | 11.90 | $11.91 | 800 |
| 2025-08-07 | 11.90 | $11.90 | 20 |
| 2025-08-06 | 11.90 | $11.90 | — |
| 2025-08-05 | 11.90 | $11.90 | 40 |
| 2025-08-04 | 11.90 | $11.90 | 6 |
| 2025-08-01 | 11.89 | $11.90 | — |
| 2025-07-31 | 11.89 | $11.90 | — |
| 2025-07-30 | 11.89 | $11.90 | — |
| 2025-07-29 | 11.89 | $11.90 | 7 |
| 2025-07-28 | 11.88 | $11.90 | 1 |
| 2025-07-25 | 11.88 | $11.90 | 5 |
| 2025-07-24 | 11.87 | $11.90 | — |
| 2025-07-23 | 11.87 | $11.90 | 9 |
| 2025-07-22 | 11.86 | $11.90 | 10 |
| 2025-07-21 | 11.85 | $11.90 | 12 |
| 2025-07-18 | 11.85 | $11.90 | 2 |
| 2025-07-17 | 11.84 | $11.90 | 8634 |
| 2025-07-16 | 11.83 | $11.89 | — |
| 2025-07-15 | 11.83 | $11.89 | 216 |
| 2025-07-14 | 11.82 | $11.86 | 519 |
| 2025-07-11 | 11.81 | $11.84 | — |
| 2025-07-10 | 11.81 | $11.84 | 200 |
| 2025-07-09 | 11.81 | $11.87 | 2 |
| 2025-07-08 | 11.80 | $11.87 | 200 |
| 2025-07-07 | 11.79 | $11.78 | 15 |
| 2025-07-03 | 11.79 | $11.78 | — |
| 2025-07-02 | 11.80 | $11.78 | — |
| 2025-07-01 | 11.80 | $11.78 | — |
| 2025-06-30 | 11.80 | $11.78 | 80 |
| 2025-06-27 | 11.80 | $11.78 | 121 |
| 2025-06-26 | 11.80 | $11.78 | — |
| 2025-06-25 | 11.80 | $11.78 | — |
| 2025-06-24 | 11.80 | $11.78 | 101 |
| 2025-06-23 | 11.81 | $11.84 | 4 |
| 2025-06-20 | 11.80 | $11.84 | 1 |
| 2025-06-18 | 11.80 | $11.84 | — |
| 2025-06-17 | 11.79 | $11.84 | 222 |
| 2025-06-16 | 11.78 | $11.84 | 222 |
| 2025-06-13 | 11.78 | $11.78 | — |
| 2025-06-12 | 11.77 | $11.78 | 5 |
| 2025-06-11 | 11.77 | $11.78 | — |
| 2025-06-10 | 11.77 | $11.78 | 14 |
| 2025-06-09 | 11.76 | $11.78 | 6 |
| 2025-06-06 | 11.76 | $11.78 | — |
| 2025-06-05 | 11.75 | $11.78 | 3 |
| 2025-06-04 | 11.75 | $11.78 | — |
| 2025-06-03 | 11.74 | $11.78 | 4 |
| 2025-06-02 | 11.74 | $11.78 | — |
| 2025-05-30 | 11.73 | $11.78 | 2 |
| 2025-05-29 | 11.72 | $11.78 | 8 |
| 2025-05-28 | 11.71 | $11.78 | 8 |
| 2025-05-27 | 11.71 | $11.78 | 40 |
| 2025-05-23 | 11.70 | $11.78 | — |
| 2025-05-22 | 11.69 | $11.78 | 437 |
| 2025-05-21 | 11.68 | $11.71 | — |
| 2025-05-20 | 11.68 | $11.71 | 1001 |
| 2025-05-19 | 11.67 | $11.71 | 1001 |
| 2025-05-16 | 11.67 | $11.64 | — |
| 2025-05-15 | 11.67 | $11.64 | — |
| 2025-05-14 | 11.67 | $11.64 | — |
| 2025-05-13 | 11.68 | $11.64 | — |
| 2025-05-12 | 11.68 | $11.63 | 1300 |
| 2025-05-09 | 11.68 | $11.70 | — |
| 2025-05-08 | 11.68 | $11.70 | 19128 |
| 2025-05-07 | 11.68 | $11.77 | 5100 |
| 2025-05-06 | 11.66 | $11.69 | 2625 |
| 2025-05-05 | 11.66 | $11.67 | — |
| 2025-05-02 | 11.66 | $11.67 | — |
| 2025-05-01 | 11.66 | $11.67 | — |
| 2025-04-30 | 11.65 | $11.67 | — |
| 2025-04-29 | 11.65 | $11.67 | — |
| 2025-04-28 | 11.65 | $11.67 | — |
| 2025-04-25 | 11.64 | $11.67 | 1100 |
| 2025-04-24 | 11.64 | $11.66 | — |
| 2025-04-23 | 11.63 | $11.66 | 2000 |
| 2025-04-22 | 11.63 | $11.65 | 294221 |
| 2025-04-21 | 11.62 | $11.65 | 1200 |
| 2025-04-17 | 11.62 | $11.65 | — |
| 2025-04-16 | 11.61 | $11.65 | 300 |
| 2025-04-15 | 11.61 | $11.64 | — |
| 2025-04-14 | 11.60 | $11.64 | — |
| 2025-04-11 | 11.60 | $11.64 | — |
| 2025-04-10 | 11.59 | $11.64 | 2041 |
| 2025-04-09 | 11.59 | $11.62 | — |
| 2025-04-08 | 11.58 | $11.62 | 5600 |
| 2025-04-07 | 11.58 | $11.59 | — |
| 2025-04-04 | 11.57 | $11.59 | — |
| 2025-04-03 | 11.57 | $11.59 | — |
| 2025-04-02 | 11.57 | $11.59 | — |
| 2025-04-01 | 11.57 | $11.59 | 5 |
| 2025-03-31 | 11.56 | $11.59 | 4 |
| 2025-03-28 | 11.56 | $11.59 | — |
| 2025-03-27 | 11.56 | $11.59 | 24800 |
| 2025-03-26 | 11.55 | $11.54 | — |
| 2025-03-25 | 11.55 | $11.54 | 1000 |
| 2025-03-24 | 11.55 | $11.56 | — |
| 2025-03-21 | 11.55 | $11.56 | 1000 |
| 2025-03-20 | 11.55 | $11.56 | — |
| 2025-03-19 | 11.55 | $11.56 | — |
| 2025-03-18 | 11.54 | $11.56 | — |
| 2025-03-17 | 11.54 | $11.56 | 903 |
| 2025-03-14 | 11.54 | $11.56 | — |
| 2025-03-13 | 11.53 | $11.56 | — |
| 2025-03-12 | 11.52 | $11.56 | 1401 |
| 2025-03-11 | 11.52 | $11.54 | — |
| 2025-03-10 | 11.51 | $11.54 | — |
| 2025-03-07 | 11.51 | $11.54 | 100100 |
| 2025-03-06 | 11.50 | $11.53 | — |
| 2025-03-05 | 11.50 | $11.53 | — |
| 2025-03-04 | 11.49 | $11.53 | — |
| 2025-03-03 | 11.48 | $11.53 | — |
| 2025-02-28 | 11.48 | $11.53 | — |
| 2025-02-27 | 11.47 | $11.53 | — |
| 2025-02-26 | 11.46 | $11.53 | 200 |
| 2025-02-25 | 11.45 | $11.56 | 8101 |
| 2025-02-24 | 11.44 | $11.53 | 302300 |
| 2025-02-21 | 11.43 | $11.44 | — |
| 2025-02-20 | 11.43 | $11.44 | — |
| 2025-02-19 | 11.43 | $11.44 | — |
| 2025-02-18 | 11.43 | $11.44 | — |
| 2025-02-14 | 11.42 | $11.44 | — |
| 2025-02-13 | 11.42 | $11.44 | — |
| 2025-02-12 | 11.42 | $11.44 | — |
| 2025-02-11 | 11.41 | $11.44 | 299 |
| 2025-02-10 | 11.41 | $11.44 | 300 |
| 2025-02-07 | 11.41 | $11.38 | — |
| 2025-02-06 | 11.41 | $11.38 | — |
| 2025-02-05 | 11.41 | $11.38 | — |
| 2025-02-04 | 11.41 | $11.38 | — |
| 2025-02-03 | 11.42 | $11.38 | 200 |
| 2025-01-31 | 11.42 | $11.50 | — |
| 2025-01-30 | 11.41 | $11.50 | — |
| 2025-01-29 | 11.40 | $11.50 | 302 |
| 2025-01-28 | 11.39 | $11.40 | 12100 |
| 2025-01-27 | 11.39 | $11.39 | 6800 |
| 2025-01-24 | 11.39 | $11.39 | 1118 |
| 2025-01-23 | 11.38 | $11.40 | — |
| 2025-01-22 | 11.38 | $11.40 | 296 |
| 2025-01-21 | 11.38 | $11.39 | — |
| 2025-01-17 | 11.38 | $11.39 | 115 |
| 2025-01-16 | 11.38 | $11.37 | 108 |
| 2025-01-15 | 11.38 | $11.37 | 200 |
| 2025-01-14 | 11.38 | $11.37 | 112 |
| 2025-01-13 | 11.38 | $11.37 | — |
| 2025-01-10 | 11.37 | $11.37 | — |
| 2025-01-08 | 11.37 | $11.37 | 320 |
| 2025-01-07 | 11.37 | $11.40 | — |
| 2025-01-06 | 11.37 | $11.40 | 200 |
| 2025-01-03 | 11.36 | $11.40 | — |
| 2025-01-02 | 11.36 | $11.40 | — |
| 2024-12-31 | 11.35 | $11.40 | — |
| 2024-12-30 | 11.35 | $11.40 | 1618 |
| 2024-12-27 | 11.34 | $11.35 | — |
| 2024-12-26 | 11.34 | $11.35 | — |
| 2024-12-24 | 11.33 | $11.35 | — |
| 2024-12-23 | 11.33 | $11.35 | 1200 |
| 2024-12-20 | 11.33 | $11.35 | 13054 |
| 2024-12-19 | 11.32 | $11.34 | — |
| 2024-12-18 | 11.32 | $11.34 | — |
| 2024-12-17 | 11.31 | $11.34 | — |
| 2024-12-16 | 11.31 | $11.34 | — |
| 2024-12-13 | 11.30 | $11.34 | 3039 |
| 2024-12-12 | 11.30 | $11.34 | 1811 |
| 2024-12-11 | 11.29 | $11.35 | — |
| 2024-12-10 | 11.28 | $11.35 | 125616 |
| 2024-12-09 | 11.27 | $11.31 | 1741 |
| 2024-12-06 | 11.27 | $11.34 | 49000 |
| 2024-12-05 | 11.26 | $11.31 | — |
| 2024-12-04 | 11.25 | $11.31 | 15303 |
| 2024-12-03 | 11.25 | $11.25 | — |
| 2024-12-02 | 11.24 | $11.25 | — |
| 2024-11-29 | 11.24 | $11.25 | — |
| 2024-11-27 | 11.24 | $11.25 | — |
| 2024-11-26 | 11.24 | $11.25 | — |
| 2024-11-25 | 11.24 | $11.25 | — |
| 2024-11-22 | 11.24 | $11.25 | — |
| 2024-11-21 | 11.23 | $11.25 | — |
| 2024-11-20 | 11.23 | $11.25 | — |
| 2024-11-19 | 11.23 | $11.25 | — |
| 2024-11-18 | 11.22 | $11.25 | 1782 |
| 2024-11-15 | 11.22 | $11.23 | 7322 |
| 2024-11-14 | 11.22 | $11.22 | 10100 |
| 2024-11-13 | 11.22 | $11.23 | — |
| 2024-11-12 | 11.22 | $11.23 | — |
| 2024-11-11 | 11.21 | $11.23 | — |
| 2024-11-08 | 11.21 | $11.23 | 17700 |
| 2024-11-07 | 11.21 | $11.22 | — |
| 2024-11-06 | 11.21 | $11.22 | 4400 |
| 2024-11-05 | 11.20 | $11.23 | 4400 |
| 2024-11-04 | 11.20 | $11.22 | — |
| 2024-11-01 | 11.20 | $11.22 | 1003 |
| 2024-10-31 | 11.19 | $11.22 | 1001 |
| 2024-10-30 | 11.19 | $11.21 | 600 |
| 2024-10-29 | 11.19 | $11.20 | — |
| 2024-10-28 | 11.18 | $11.20 | — |
| 2024-10-25 | 11.18 | $11.20 | 41311 |
| 2024-10-24 | 11.18 | $11.20 | 113000 |
| 2024-10-23 | 11.17 | $11.19 | — |
| 2024-10-22 | 11.17 | $11.19 | 1000 |
| 2024-10-21 | 11.17 | $11.18 | — |
| 2024-10-18 | 11.17 | $11.18 | — |
| 2024-10-17 | 11.16 | $11.18 | 600 |
| 2024-10-16 | 11.16 | $11.17 | — |
| 2024-10-15 | 11.16 | $11.17 | — |
| 2024-10-14 | 11.16 | $11.17 | — |
| 2024-10-11 | 11.16 | $11.17 | — |
| 2024-10-10 | 11.15 | $11.17 | — |
| 2024-10-09 | 11.15 | $11.17 | 2000 |
| 2024-10-08 | 11.15 | $11.18 | — |
| 2024-10-07 | 11.14 | $11.18 | — |
| 2024-10-04 | 11.14 | $11.18 | 521 |
| 2024-10-03 | 11.13 | $11.16 | 14502 |
| 2024-10-02 | 11.13 | $11.15 | 3003 |
| 2024-10-01 | 11.13 | $11.13 | 200 |
| 2024-09-30 | 11.13 | $11.13 | — |
| 2024-09-27 | 11.13 | $11.13 | — |
| 2024-09-26 | 11.13 | $11.13 | — |
| 2024-09-25 | 11.13 | $11.13 | — |
| 2024-09-24 | 11.13 | $11.13 | — |
| 2024-09-23 | 11.13 | $11.13 | 18700 |
| 2024-09-20 | 11.12 | $11.13 | 325 |
| 2024-09-19 | 11.12 | $11.13 | 219 |
| 2024-09-18 | 11.12 | $11.13 | 293500 |
| 2024-09-17 | 11.12 | $11.13 | 32201 |
| 2024-09-16 | 11.12 | $11.13 | — |
| 2024-09-13 | 11.12 | $11.13 | — |
| 2024-09-12 | 11.12 | $11.13 | 700 |
| 2024-09-11 | 11.12 | $11.12 | 81200 |
| 2024-09-10 | 11.12 | $11.12 | 28300 |
| 2024-09-09 | 11.12 | $11.12 | — |
| 2024-09-06 | 11.12 | $11.12 | — |
| 2024-09-05 | 11.11 | $11.12 | — |
| 2024-09-04 | 11.11 | $11.12 | — |
| 2024-09-03 | 11.11 | $11.12 | 74203 |
| 2024-08-30 | 11.11 | $11.11 | — |
| 2024-08-29 | 11.11 | $11.11 | — |
| 2024-08-28 | 11.11 | $11.11 | 76002 |
| 2024-08-27 | 11.12 | $11.12 | 76002 |
| 2024-08-26 | 11.11 | $11.12 | 73001 |
| 2024-08-23 | 11.11 | $11.11 | — |
| 2024-08-22 | 11.11 | $11.11 | — |
| 2024-08-21 | 11.11 | $11.11 | — |
| 2024-08-20 | 11.11 | $11.11 | 300 |
| 2024-08-19 | 11.11 | $11.13 | 7401 |
| 2024-08-16 | 11.11 | $11.10 | 100 |
| 2024-08-15 | 11.11 | $11.10 | — |
| 2024-08-14 | 11.11 | $11.10 | — |
| 2024-08-13 | 11.11 | $11.10 | 300 |
| 2024-08-12 | 11.11 | $11.14 | — |
| 2024-08-09 | 11.11 | $11.14 | — |
| 2024-08-08 | 11.10 | $11.14 | 1900 |
| 2024-08-07 | 11.10 | $11.14 | 30701 |
| 2024-08-06 | 11.09 | $11.11 | — |
| 2024-08-05 | 11.09 | $11.11 | 1803 |
| 2024-08-02 | 11.09 | $11.10 | — |
| 2024-08-01 | 11.08 | $11.10 | 25003 |
| 2024-07-31 | 11.08 | $11.09 | 1149 |
| 2024-07-30 | 11.08 | $11.09 | 60800 |
| 2024-07-29 | 11.07 | $11.11 | — |
| 2024-07-26 | 11.07 | $11.11 | 37949 |
| 2024-07-25 | 11.06 | $11.09 | 32601 |
| 2024-07-24 | 11.06 | $11.09 | 1030 |
| 2024-07-23 | 11.06 | $11.08 | 500 |
| 2024-07-19 | 11.05 | $11.08 | 4100 |
| 2024-07-18 | 11.05 | $11.07 | 27073 |
| 2024-07-17 | 11.05 | $11.08 | 27074 |
| 2024-07-16 | 11.04 | $11.05 | 186517 |
| 2024-07-15 | 11.04 | $11.07 | 253313 |
| 2024-07-12 | 11.04 | $11.07 | 253313 |
| 2024-07-11 | 11.03 | $11.06 | 146670 |
| 2024-07-10 | 11.03 | $11.04 | 262 |
| 2024-07-02 | 11.03 | $11.04 | 335 |
| 2024-06-20 | 11.03 | $11.03 | 120000 |
| 2024-06-11 | 11.03 | $11.03 | 43900 |
| 2024-06-05 | 11.02 | $11.02 | 5700 |
| 2024-06-04 | 11.02 | $11.02 | 4503 |
| 2024-05-30 | 11.02 | $11.02 | 2211 |
| 2024-05-29 | 11.02 | $11.02 | 2454 |
| 2024-05-28 | 11.02 | $11.05 | — |
| 2024-05-24 | 11.02 | $11.05 | 8280 |
| 2024-05-23 | 11.02 | $11.03 | 3900 |
| 2024-05-20 | 11.01 | $11.02 | 402 |
| 2024-05-17 | 11.01 | $11.02 | 4002 |
| 2024-05-16 | 11.01 | $11.02 | 182 |
| 2024-05-15 | 11.01 | $11.02 | 203 |
| 2024-05-13 | 11.01 | $11.02 | 1518 |
| 2024-05-09 | 11.00 | $11.02 | 1818 |
| 2024-05-08 | 11.00 | $11.02 | 1704 |
| 2024-05-07 | 10.99 | $11.01 | 1601 |
| 2024-05-02 | 10.99 | $11.01 | 251 |
| 2024-05-01 | 10.99 | $11.02 | 50000 |
| 2024-04-30 | 10.98 | $11.02 | 45194 |
| 2024-04-29 | 10.97 | $11.01 | 47441 |
| 2024-04-24 | 10.97 | $11.00 | 5000 |
| 2024-04-23 | 10.96 | $11.00 | 2457 |
| 2024-04-19 | 10.95 | $11.00 | 2159 |
| 2024-04-18 | 10.95 | $11.00 | 5410 |
| 2024-04-17 | 10.94 | $11.00 | 4358 |
| 2024-04-16 | 10.93 | $11.00 | 34074 |
| 2024-04-12 | 10.92 | $10.96 | 113060 |
| 2024-04-11 | 10.91 | $10.94 | 903 |
| 2024-04-04 | 10.91 | $10.93 | 5000 |
| 2024-04-03 | 10.91 | $10.95 | 282 |
| 2024-04-01 | 10.90 | $10.95 | 282 |
| 2024-03-26 | 10.89 | $10.94 | 433111 |
| 2024-03-25 | 10.88 | $10.95 | 230 |
| 2024-03-21 | 10.87 | $10.91 | 40311 |
| 2024-03-19 | 10.87 | $10.90 | 5300 |
| 2024-03-15 | 10.86 | $10.89 | 10000 |
| 2024-03-14 | 10.86 | $10.87 | 15000 |
| 2024-03-13 | 10.86 | $10.87 | 22476 |
| 2024-03-12 | 10.85 | $10.87 | 12210 |
| 2024-03-11 | 10.85 | $10.90 | 2 |
| 2024-03-06 | 10.84 | $10.90 | 21955 |
| 2024-03-05 | 10.83 | $10.85 | 40910 |
| 2024-03-04 | 10.83 | $10.89 | 41050 |
| 2024-03-01 | 10.82 | $10.85 | 305 |
| 2024-02-29 | 10.82 | $10.89 | 520 |
| 2024-02-27 | 10.81 | $10.84 | 16577 |
| 2024-02-26 | 10.81 | $10.83 | 6700 |
| 2024-02-23 | 10.81 | $10.83 | 6510 |
| 2024-02-22 | 10.80 | $10.82 | — |
| 2024-02-21 | 10.80 | $10.82 | 44907 |
| 2024-02-20 | 10.80 | $10.80 | — |
| 2024-02-16 | 10.80 | $10.80 | 1000 |
| 2024-02-15 | 10.79 | $10.80 | — |
| 2024-02-14 | 10.79 | $10.80 | — |
| 2024-02-13 | 10.79 | $10.80 | 155543 |
| 2024-02-12 | 10.79 | $10.80 | 100000 |
| 2024-02-09 | 10.79 | $10.80 | 250000 |
| 2024-02-08 | 10.78 | $10.81 | — |
| 2024-02-07 | 10.78 | $10.81 | 1480 |
| 2024-02-06 | 10.78 | $10.80 | — |
| 2024-02-05 | 10.77 | $10.80 | — |
| 2024-02-02 | 10.77 | $10.80 | — |
| 2024-02-01 | 10.76 | $10.80 | 129817 |
| 2024-01-31 | 10.76 | $10.78 | 7718 |
| 2024-01-30 | 10.75 | $10.77 | — |
| 2024-01-29 | 10.75 | $10.77 | — |
| 2024-01-26 | 10.75 | $10.77 | 4113 |
| 2024-01-25 | 10.74 | $10.76 | — |
| 2024-01-24 | 10.74 | $10.76 | — |
| 2024-01-23 | 10.74 | $10.76 | — |
| 2024-01-22 | 10.73 | $10.76 | — |
| 2024-01-19 | 10.73 | $10.76 | — |
| 2024-01-18 | 10.72 | $10.76 | 366 |
| 2024-01-17 | 10.72 | $10.75 | 50066 |
| 2024-01-16 | 10.71 | $10.75 | 9317 |
| 2024-01-12 | 10.71 | $10.74 | 17428 |
| 2024-01-11 | 10.71 | $10.72 | 4583 |
| 2024-01-10 | 10.70 | $10.72 | — |
| 2024-01-09 | 10.70 | $10.72 | — |
| 2024-01-08 | 10.70 | $10.72 | 625 |
| 2024-01-05 | 10.69 | $10.71 | — |
| 2024-01-04 | 10.69 | $10.71 | — |
| 2024-01-03 | 10.69 | $10.71 | — |
| 2024-01-02 | 10.69 | $10.71 | — |
| 2023-12-29 | 10.69 | $10.71 | 35130 |
| 2023-12-28 | 10.68 | $10.69 | 491 |
| 2023-12-27 | 10.68 | $10.69 | 108 |
| 2023-12-26 | 10.69 | $10.68 | — |
| 2023-12-22 | 10.69 | $10.68 | — |
| 2023-12-21 | 10.69 | $10.68 | — |
| 2023-12-20 | 10.69 | $10.68 | — |
| 2023-12-19 | 10.69 | $10.68 | 2000 |
| 2023-12-18 | 10.69 | $10.68 | 978 |
| 2023-12-15 | 10.69 | $10.67 | 5400 |
| 2023-12-14 | 10.69 | $10.68 | 76180 |
| 2023-12-13 | 10.69 | $10.69 | — |
| 2023-12-12 | 10.69 | $10.69 | 345 |
| 2023-12-11 | 10.69 | $10.70 | 2536 |
| 2023-12-08 | 10.69 | $10.69 | 9189 |
| 2023-12-07 | 10.69 | $10.69 | 1163 |
| 2023-12-06 | 10.68 | $10.68 | 46407 |
| 2023-12-05 | 10.68 | $10.68 | 31610 |
| 2023-12-04 | 10.68 | $10.71 | 25540 |
| 2023-12-01 | 10.68 | $10.72 | 316929 |
| 2023-11-30 | 10.67 | $10.71 | 135909 |
| 2023-11-29 | 10.66 | $10.71 | 360996 |
| 2023-11-28 | 10.66 | $10.80 | 141174 |
| 2023-11-27 | 10.64 | $10.66 | 16471 |
| 2023-11-24 | 10.64 | $10.65 | 3106 |
| 2023-11-22 | 10.64 | $10.65 | 6545 |
| 2023-11-21 | 10.63 | $10.65 | 19050 |
| 2023-11-20 | 10.63 | $10.64 | 13332 |
| 2023-11-17 | 10.63 | $10.64 | 5930 |
| 2023-11-16 | 10.63 | $10.64 | 6391 |
| 2023-11-15 | 10.63 | $10.64 | 3728 |
| 2023-11-14 | 10.62 | $10.64 | 30417 |
| 2023-11-13 | 10.62 | $10.64 | 3562 |
| 2023-11-10 | 10.62 | $10.64 | 4079 |
| 2023-11-09 | 10.62 | $10.62 | 4164 |
| 2023-11-08 | 10.62 | $10.64 | 45075 |
| 2023-11-07 | 10.61 | $10.63 | 4358 |
| 2023-11-06 | 10.61 | $10.63 | 46339 |
| 2023-11-03 | 10.61 | $10.62 | 38375 |
| 2023-11-02 | 10.61 | $10.61 | — |
| 2023-11-01 | 10.61 | $10.61 | 117 |
| 2023-10-31 | 10.61 | $10.62 | 101 |
| 2023-10-30 | 10.60 | $10.61 | — |
| 2023-10-27 | 10.60 | $10.61 | 3785 |
| 2023-10-26 | 10.60 | $10.60 | 1800 |
| 2023-10-25 | 10.60 | $10.60 | 600 |
| 2023-10-24 | 10.60 | $10.60 | — |
| 2023-10-23 | 10.60 | $10.60 | — |
| 2023-10-20 | 10.59 | $10.60 | 736 |
| 2023-10-19 | 10.59 | $10.64 | — |
| 2023-10-18 | 10.59 | $10.64 | — |
| 2023-10-17 | 10.58 | $10.64 | 9676 |
| 2023-10-16 | 10.58 | $10.60 | 32002 |
| 2023-10-13 | 10.57 | $10.57 | — |
| 2023-10-12 | 10.57 | $10.57 | 5000 |
| 2023-10-11 | 10.57 | $10.58 | — |
| 2023-10-10 | 10.57 | $10.58 | — |
| 2023-10-09 | 10.57 | $10.58 | 5622 |
| 2023-10-06 | 10.57 | $10.57 | — |
| 2023-10-05 | 10.57 | $10.57 | 3200 |
| 2023-10-04 | 10.57 | $10.57 | — |
| 2023-10-03 | 10.57 | $10.57 | 150800 |
| 2023-10-02 | 10.57 | $10.57 | 161127 |
| 2023-09-29 | 10.57 | $10.57 | — |
| 2023-09-28 | 10.57 | $10.57 | 1750 |
| 2023-09-27 | 10.57 | $10.57 | — |
| 2023-09-26 | 10.57 | $10.57 | — |
| 2023-09-25 | 10.57 | $10.57 | — |
| 2023-09-22 | 10.56 | $10.57 | — |
| 2023-09-21 | 10.56 | $10.57 | 150940 |
| 2023-09-20 | 10.56 | $10.58 | — |
| 2023-09-19 | 10.56 | $10.58 | 100 |
| 2023-09-18 | 10.55 | $10.58 | 516 |
| 2023-09-15 | 10.55 | $10.56 | — |
| 2023-09-14 | 10.54 | $10.56 | 117 |
| 2023-09-13 | 10.54 | $10.56 | 1696 |
| 2023-09-12 | 10.54 | $10.57 | 376100 |
| 2023-09-11 | 10.53 | $10.56 | 331243 |
| 2023-09-08 | 10.53 | $10.57 | 472626 |
| 2023-09-07 | 10.52 | $10.56 | 2501 |
| 2023-09-06 | 10.52 | $10.56 | 24011 |
| 2023-09-05 | 10.51 | $10.53 | 111 |
| 2023-09-01 | 10.51 | $10.54 | 5 |
| 2023-08-31 | 10.50 | $10.54 | 400002 |
| 2023-08-30 | 10.50 | $10.51 | — |
| 2023-08-29 | 10.50 | $10.51 | — |
| 2023-08-28 | 10.49 | $10.51 | — |
| 2023-08-25 | 10.49 | $10.51 | — |
| 2023-08-24 | 10.49 | $10.51 | 4000 |
| 2023-08-23 | 10.49 | $10.50 | — |
| 2023-08-22 | 10.48 | $10.50 | — |
| 2023-08-21 | 10.48 | $10.50 | 500 |
| 2023-08-18 | 10.48 | $10.50 | 100 |
| 2023-08-17 | 10.48 | $10.50 | 721 |
| 2023-08-16 | 10.47 | $10.49 | 505 |
| 2023-08-15 | 10.47 | $10.48 | — |
| 2023-08-14 | 10.47 | $10.48 | 22218 |
| 2023-08-11 | 10.47 | $10.48 | 200000 |
| 2023-08-10 | 10.46 | $10.48 | 160532 |
| 2023-08-09 | 10.46 | $10.48 | — |
| 2023-08-08 | 10.46 | $10.48 | 26320 |
| 2023-08-07 | 10.46 | $10.46 | 1110 |
| 2023-08-04 | 10.46 | $10.46 | — |
| 2023-08-03 | 10.46 | $10.46 | 4635 |
| 2023-08-02 | 10.46 | $10.47 | 12120 |
| 2023-08-01 | 10.45 | $10.47 | 101 |
| 2023-07-31 | 10.45 | $10.47 | 103 |
| 2023-07-28 | 10.45 | $10.48 | — |
| 2023-07-27 | 10.44 | $10.48 | 838 |
| 2023-07-26 | 10.44 | $10.43 | — |
| 2023-07-25 | 10.44 | $10.43 | 1711 |
| 2023-07-24 | 10.43 | $10.42 | — |
| 2023-07-21 | 10.43 | $10.42 | — |
| 2023-07-20 | 10.43 | $10.42 | — |
| 2023-07-19 | 10.43 | $10.42 | 91181 |
| 2023-07-13 | 10.43 | $10.40 | 532 |
| 2023-07-10 | 10.43 | $10.75 | 35647 |
| 2023-07-07 | 10.40 | $10.50 | 38088 |
| 2023-07-06 | 10.38 | $10.38 | 444 |
| 2023-07-05 | 10.38 | $10.37 | 3300 |
| 2023-07-03 | 10.38 | $10.33 | 485 |
| 2023-06-30 | 10.39 | $10.48 | 10043 |
| 2023-06-28 | 10.38 | $10.48 | 43105 |
| 2023-06-27 | 10.37 | $10.45 | 59133 |
| 2023-06-26 | 10.36 | $10.38 | 3129 |
| 2023-06-22 | 10.35 | $10.35 | 146 |
| 2023-06-21 | 10.35 | $10.35 | 399 |
| 2023-06-16 | 10.35 | $10.32 | 5004 |
| 2023-06-12 | 10.35 | $10.31 | 6569 |
| 2023-06-06 | 10.36 | $10.37 | 303 |
| 2023-06-05 | 10.35 | $10.41 | 5000 |
| 2023-06-02 | 10.34 | $10.37 | 700 |
| 2023-06-01 | 10.34 | $10.39 | 5112 |
| 2023-05-31 | 10.33 | $10.37 | 33235 |
| 2023-05-30 | 10.32 | $10.36 | 92318 |
| 2023-05-26 | 10.32 | $10.35 | 3600 |
| 2023-05-25 | 10.31 | $10.35 | 15215 |
| 2023-05-24 | 10.31 | $10.35 | 887 |
| 2023-05-23 | 10.30 | $10.34 | 65781 |
| 2023-05-22 | 10.30 | $10.34 | 5489 |
| 2023-05-19 | 10.29 | $10.34 | 8058 |
| 2023-05-18 | 10.29 | $10.33 | 25009 |
| 2023-05-17 | 10.28 | $10.32 | 53957 |
| 2023-05-16 | 10.28 | $10.31 | 68100 |
| 2023-05-15 | 10.27 | $10.30 | 12000 |
| 2023-05-12 | 10.27 | $10.27 | — |
| 2023-05-11 | 10.27 | $10.27 | — |
| 2023-05-10 | 10.27 | $10.27 | — |
| 2023-05-09 | 10.27 | $10.27 | — |
| 2023-05-08 | 10.27 | $10.27 | — |
| 2023-05-05 | 10.27 | $10.27 | — |
| 2023-05-04 | 10.27 | $10.27 | — |
| 2023-05-03 | 10.27 | $10.27 | — |
| 2023-05-02 | 10.27 | $10.27 | 1082 |
| 2023-05-01 | 10.28 | $10.27 | — |
| 2023-04-28 | 10.28 | $10.27 | — |
| 2023-04-27 | 10.28 | $10.27 | — |
| 2023-04-26 | 10.29 | $10.27 | 100 |
| 2023-04-25 | 10.29 | $10.25 | — |
| 2023-04-24 | 10.29 | $10.25 | 800 |
| 2023-04-21 | 10.30 | $10.25 | 580 |
| 2023-04-20 | 10.30 | $10.25 | 46250 |
| 2023-04-19 | 10.30 | $10.33 | 400 |
| 2023-04-18 | 10.30 | $10.25 | — |
| 2023-04-17 | 10.30 | $10.25 | — |
| 2023-04-14 | 10.30 | $10.25 | — |
| 2023-04-13 | 10.31 | $10.25 | — |
| 2023-04-12 | 10.31 | $10.25 | — |
| 2023-04-11 | 10.31 | $10.25 | 18214 |
| 2023-04-10 | 10.31 | $10.50 | — |
| 2023-04-06 | 10.28 | $10.50 | 1100 |
| 2023-04-05 | 10.26 | $10.50 | 3183 |
| 2023-04-04 | 10.23 | $10.31 | — |
| 2023-04-03 | 10.22 | $10.31 | — |
| 2023-03-31 | 10.20 | $10.31 | 2100 |
| 2023-03-30 | 10.19 | $10.30 | 1036 |
| 2023-03-29 | 10.18 | $10.20 | — |
| 2023-03-28 | 10.18 | $10.20 | — |
| 2023-03-27 | 10.18 | $10.20 | — |
| 2023-03-24 | 10.18 | $10.20 | 4100 |
| 2023-03-23 | 10.18 | $10.19 | — |
| 2023-03-22 | 10.18 | $10.19 | 100 |
| 2023-03-21 | 10.18 | $10.19 | 4900 |
| 2023-03-20 | 10.19 | $10.17 | 4253 |
| 2023-03-17 | 10.19 | $10.16 | — |
| 2023-03-16 | 10.19 | $10.16 | 1005 |
| 2023-03-15 | 10.20 | $10.16 | 400 |
| 2023-03-14 | 10.20 | $10.15 | 413 |
| 2023-03-13 | 10.21 | $10.14 | 500 |
| 2023-03-10 | 10.21 | $10.16 | 1000 |
| 2023-03-09 | 10.22 | $10.15 | 605 |
| 2023-03-08 | 10.22 | $10.15 | 12371 |
| 2023-03-07 | 10.23 | $10.15 | 1305 |
| 2023-03-06 | 10.23 | $10.14 | 300 |
| 2023-03-03 | 10.24 | $10.30 | 800 |
| 2023-03-02 | 10.23 | $10.35 | 559 |
| 2023-03-01 | 10.22 | $10.35 | 300 |
| 2023-02-28 | 10.21 | $10.35 | 6419 |
| 2023-02-27 | 10.19 | $10.17 | 300 |
| 2023-02-24 | 10.19 | $10.17 | 14564 |
| 2023-02-23 | 10.20 | $10.53 | 1784 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.12
2025-12-09
Close Price
$10.30
Vol: 12.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.40
Average
10.98
Maximum
17.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-12-09 | 8.12 | $10.30 | 12.6M |
| 2025-12-08 | 7.67 | $7.84 | 1.2M |
| 2025-12-05 | 7.67 | $8.29 | 61972 |
| 2025-12-04 | 7.57 | $8.65 | 2100 |
| 2025-12-03 | 7.39 | $8.70 | 12947 |
| 2025-12-02 | 7.17 | $7.90 | 2917 |
| 2025-12-01 | 7.08 | $8.18 | 21431 |
| 2025-11-28 | 6.93 | $8.73 | 15538 |
| 2025-11-26 | 6.64 | $7.53 | 9614 |
| 2025-11-25 | 6.56 | $7.52 | 9200 |
| 2025-11-24 | 6.48 | $7.46 | 7885 |
| 2025-11-21 | 6.41 | $7.10 | 16260 |
| 2025-11-20 | 6.40 | $6.89 | 26143 |
| 2025-11-19 | 6.45 | $6.88 | 13500 |
| 2025-11-18 | 6.51 | $6.98 | 38523 |
| 2025-11-17 | 6.57 | $6.75 | 14752 |
| 2025-11-14 | 6.69 | $6.75 | 15325 |
| 2025-11-13 | 6.85 | $7.18 | 18100 |
| 2025-11-12 | 6.95 | $7.75 | 114637 |
| 2025-11-11 | 6.95 | $7.50 | 37100 |
| 2025-11-10 | 7.01 | $7.12 | 13600 |
| 2025-11-07 | 7.17 | $7.31 | 9464 |
| 2025-11-06 | 7.33 | $7.86 | 103600 |
| 2025-11-05 | 7.41 | $7.51 | 40954 |
| 2025-11-04 | 7.58 | $6.16 | 17544 |
| 2025-11-03 | 8.07 | $7.10 | 10834 |
| 2025-10-31 | 8.46 | $7.65 | 283514 |
| 2025-10-30 | 8.80 | $7.70 | 318800 |
| 2025-10-29 | 9.19 | $8.53 | 109341 |
| 2025-10-28 | 9.47 | $8.80 | 123400 |
| 2025-10-27 | 9.75 | $9.00 | 16709 |
| 2025-10-24 | 10.05 | $9.60 | 20137 |
| 2025-10-23 | 10.26 | $9.90 | 55323 |
| 2025-10-22 | 10.46 | $9.42 | 190823 |
| 2025-10-21 | 10.79 | $13.50 | 3.5M |
| 2025-10-20 | 10.33 | $8.32 | 744204 |
| 2025-10-17 | 10.89 | $10.01 | 23942 |
| 2025-10-16 | 11.18 | $11.50 | 11051 |
| 2025-10-15 | 11.22 | $11.79 | 23100 |
| 2025-10-14 | 11.20 | $11.64 | 2100 |
| 2025-10-13 | 11.22 | $10.50 | 742 |
| 2025-10-10 | 11.49 | $10.45 | 2200 |
| 2025-10-09 | 11.82 | $10.02 | 5400 |
| 2025-10-08 | 12.30 | $10.28 | 4900 |
| 2025-10-07 | 12.80 | $10.30 | 7269 |
| 2025-10-06 | 13.38 | $10.50 | 9064 |
| 2025-10-03 | 14.01 | $12.22 | 9300 |
| 2025-10-02 | 14.38 | $12.85 | 3413 |
| 2025-10-01 | 14.68 | $12.81 | 2315 |
| 2025-09-30 | 15.04 | $12.82 | 4802 |
| 2025-09-29 | 15.44 | $12.60 | 4888 |
| 2025-09-26 | 15.95 | $13.50 | 9338 |
| 2025-09-25 | 16.35 | $13.35 | 17601 |
| 2025-09-24 | 16.83 | $14.20 | 35793 |
| 2025-09-23 | 17.21 | $18.50 | 30622 |
| 2025-09-22 | 16.73 | $20.31 | 55910 |
| 2025-09-19 | 15.78 | $22.20 | 1.1M |
| 2025-09-18 | 14.28 | $15.11 | 9500 |
| 2025-09-17 | 14.02 | $13.40 | 4000 |
| 2025-09-16 | 14.08 | $13.11 | 9130 |
| 2025-09-15 | 14.20 | $14.28 | 6108 |
| 2025-09-12 | 14.09 | $14.34 | 8900 |
| 2025-09-11 | 13.95 | $14.00 | 12449 |
| 2025-09-10 | 13.85 | $12.71 | 14900 |
| 2025-09-09 | 14.00 | $16.95 | 5825 |
| 2025-09-08 | 13.28 | $18.43 | 23943 |
| 2025-09-05 | 12.13 | $12.15 | 36 |
| 2025-09-04 | 12.12 | $12.15 | 5704 |
| 2025-09-03 | 12.10 | $12.60 | 5825 |
| 2025-09-02 | 11.99 | $11.98 | 21906 |
| 2025-08-29 | 11.99 | $12.02 | 169695 |
| 2025-08-28 | 11.98 | $11.98 | 1100 |
| 2025-08-27 | 11.98 | $11.97 | 16 |
| 2025-08-26 | 11.97 | $11.97 | — |
| 2025-08-25 | 11.97 | $11.97 | 300 |
| 2025-08-22 | 11.97 | $11.97 | 11 |
| 2025-08-21 | 11.96 | $11.97 | 100 |
| 2025-08-20 | 11.96 | $11.94 | 8 |
| 2025-08-19 | 11.95 | $11.94 | 4049 |
| 2025-08-18 | 11.95 | $11.92 | 200 |
| 2025-08-15 | 11.96 | $11.97 | 240040 |
| 2025-08-14 | 11.95 | $11.99 | 124204 |
| 2025-08-13 | 11.94 | $11.95 | 500 |
| 2025-08-12 | 11.93 | $11.95 | 2821 |
| 2025-08-11 | 11.93 | $11.95 | 2821 |
| 2025-08-08 | 11.92 | $11.91 | 800 |
| 2025-08-07 | 11.92 | $11.90 | 20 |
| 2025-08-06 | 11.92 | $11.90 | — |
| 2025-08-05 | 11.92 | $11.90 | 40 |
| 2025-08-04 | 11.91 | $11.90 | 6 |
| 2025-08-01 | 11.91 | $11.90 | — |
| 2025-07-31 | 11.91 | $11.90 | — |
| 2025-07-30 | 11.91 | $11.90 | — |
| 2025-07-29 | 11.91 | $11.90 | 7 |
| 2025-07-28 | 11.91 | $11.90 | 1 |
| 2025-07-25 | 11.91 | $11.90 | 5 |
| 2025-07-24 | 11.90 | $11.90 | — |
| 2025-07-23 | 11.90 | $11.90 | 9 |
| 2025-07-22 | 11.89 | $11.90 | 10 |
| 2025-07-21 | 11.89 | $11.90 | 12 |
| 2025-07-18 | 11.88 | $11.90 | 2 |
| 2025-07-17 | 11.87 | $11.90 | 8634 |
| 2025-07-16 | 11.86 | $11.89 | — |
| 2025-07-15 | 11.85 | $11.89 | 216 |
| 2025-07-14 | 11.84 | $11.86 | 519 |
| 2025-07-11 | 11.83 | $11.84 | — |
| 2025-07-10 | 11.83 | $11.84 | 200 |
| 2025-07-09 | 11.83 | $11.87 | 2 |
| 2025-07-08 | 11.81 | $11.87 | 200 |
| 2025-07-07 | 11.80 | $11.78 | 15 |
| 2025-07-03 | 11.80 | $11.78 | — |
| 2025-07-02 | 11.81 | $11.78 | — |
| 2025-07-01 | 11.81 | $11.78 | — |
| 2025-06-30 | 11.81 | $11.78 | 80 |
| 2025-06-27 | 11.82 | $11.78 | 121 |
| 2025-06-26 | 11.82 | $11.78 | — |
| 2025-06-25 | 11.83 | $11.78 | — |
| 2025-06-24 | 11.83 | $11.78 | 101 |
| 2025-06-23 | 11.84 | $11.84 | 4 |
| 2025-06-20 | 11.83 | $11.84 | 1 |
| 2025-06-18 | 11.82 | $11.84 | — |
| 2025-06-17 | 11.82 | $11.84 | 222 |
| 2025-06-16 | 11.81 | $11.84 | 222 |
| 2025-06-13 | 11.80 | $11.78 | — |
| 2025-06-12 | 11.80 | $11.78 | 5 |
| 2025-06-11 | 11.79 | $11.78 | — |
| 2025-06-10 | 11.79 | $11.78 | 14 |
| 2025-06-09 | 11.79 | $11.78 | 6 |
| 2025-06-06 | 11.79 | $11.78 | — |
| 2025-06-05 | 11.79 | $11.78 | 3 |
| 2025-06-04 | 11.78 | $11.78 | — |
| 2025-06-03 | 11.78 | $11.78 | 4 |
| 2025-06-02 | 11.77 | $11.78 | — |
| 2025-05-30 | 11.77 | $11.78 | 2 |
| 2025-05-29 | 11.76 | $11.78 | 8 |
| 2025-05-28 | 11.75 | $11.78 | 8 |
| 2025-05-27 | 11.74 | $11.78 | 40 |
| 2025-05-23 | 11.73 | $11.78 | — |
| 2025-05-22 | 11.71 | $11.78 | 437 |
| 2025-05-21 | 11.69 | $11.71 | — |
| 2025-05-20 | 11.69 | $11.71 | 1001 |
| 2025-05-19 | 11.68 | $11.71 | 1001 |
| 2025-05-16 | 11.67 | $11.64 | — |
| 2025-05-15 | 11.68 | $11.64 | — |
| 2025-05-14 | 11.68 | $11.64 | — |
| 2025-05-13 | 11.69 | $11.64 | — |
| 2025-05-12 | 11.70 | $11.63 | 1300 |
| 2025-05-09 | 11.71 | $11.70 | — |
| 2025-05-08 | 11.71 | $11.70 | 19128 |
| 2025-05-07 | 11.70 | $11.77 | 5100 |
| 2025-05-06 | 11.69 | $11.69 | 2625 |
| 2025-05-05 | 11.68 | $11.67 | — |
| 2025-05-02 | 11.68 | $11.67 | — |
| 2025-05-01 | 11.68 | $11.67 | — |
| 2025-04-30 | 11.68 | $11.67 | — |
| 2025-04-29 | 11.67 | $11.67 | — |
| 2025-04-28 | 11.67 | $11.67 | — |
| 2025-04-25 | 11.67 | $11.67 | 1100 |
| 2025-04-24 | 11.66 | $11.66 | — |
| 2025-04-23 | 11.66 | $11.66 | 2000 |
| 2025-04-22 | 11.65 | $11.65 | 294221 |
| 2025-04-21 | 11.65 | $11.65 | 1200 |
| 2025-04-17 | 11.65 | $11.65 | — |
| 2025-04-16 | 11.64 | $11.65 | 300 |
| 2025-04-15 | 11.64 | $11.64 | — |
| 2025-04-14 | 11.63 | $11.64 | — |
| 2025-04-11 | 11.63 | $11.64 | — |
| 2025-04-10 | 11.62 | $11.64 | 2041 |
| 2025-04-09 | 11.61 | $11.62 | — |
| 2025-04-08 | 11.61 | $11.62 | 5600 |
| 2025-04-07 | 11.60 | $11.59 | — |
| 2025-04-04 | 11.60 | $11.59 | — |
| 2025-04-03 | 11.60 | $11.59 | — |
| 2025-04-02 | 11.59 | $11.59 | — |
| 2025-04-01 | 11.59 | $11.59 | 5 |
| 2025-03-31 | 11.59 | $11.59 | 4 |
| 2025-03-28 | 11.58 | $11.59 | — |
| 2025-03-27 | 11.58 | $11.59 | 24800 |
| 2025-03-26 | 11.57 | $11.54 | — |
| 2025-03-25 | 11.57 | $11.54 | 1000 |
| 2025-03-24 | 11.58 | $11.56 | — |
| 2025-03-21 | 11.57 | $11.56 | 1000 |
| 2025-03-20 | 11.57 | $11.56 | — |
| 2025-03-19 | 11.57 | $11.56 | — |
| 2025-03-18 | 11.57 | $11.56 | — |
| 2025-03-17 | 11.57 | $11.56 | 903 |
| 2025-03-14 | 11.56 | $11.56 | — |
| 2025-03-13 | 11.56 | $11.56 | — |
| 2025-03-12 | 11.55 | $11.56 | 1401 |
| 2025-03-11 | 11.55 | $11.54 | — |
| 2025-03-10 | 11.54 | $11.54 | — |
| 2025-03-07 | 11.54 | $11.54 | 100100 |
| 2025-03-06 | 11.53 | $11.53 | — |
| 2025-03-05 | 11.53 | $11.53 | — |
| 2025-03-04 | 11.53 | $11.53 | — |
| 2025-03-03 | 11.52 | $11.53 | — |
| 2025-02-28 | 11.51 | $11.53 | — |
| 2025-02-27 | 11.50 | $11.53 | — |
| 2025-02-26 | 11.49 | $11.53 | 200 |
| 2025-02-25 | 11.48 | $11.56 | 8101 |
| 2025-02-24 | 11.46 | $11.53 | 302300 |
| 2025-02-21 | 11.44 | $11.44 | — |
| 2025-02-20 | 11.44 | $11.44 | — |
| 2025-02-19 | 11.44 | $11.44 | — |
| 2025-02-18 | 11.44 | $11.44 | — |
| 2025-02-14 | 11.44 | $11.44 | — |
| 2025-02-13 | 11.43 | $11.44 | — |
| 2025-02-12 | 11.43 | $11.44 | — |
| 2025-02-11 | 11.43 | $11.44 | 299 |
| 2025-02-10 | 11.42 | $11.44 | 300 |
| 2025-02-07 | 11.42 | $11.38 | — |
| 2025-02-06 | 11.42 | $11.38 | — |
| 2025-02-05 | 11.43 | $11.38 | — |
| 2025-02-04 | 11.44 | $11.38 | — |
| 2025-02-03 | 11.44 | $11.38 | 200 |
| 2025-01-31 | 11.45 | $11.50 | — |
| 2025-01-30 | 11.44 | $11.50 | — |
| 2025-01-29 | 11.42 | $11.50 | 302 |
| 2025-01-28 | 11.40 | $11.40 | 12100 |
| 2025-01-27 | 11.40 | $11.39 | 6800 |
| 2025-01-24 | 11.40 | $11.39 | 1118 |
| 2025-01-23 | 11.40 | $11.40 | — |
| 2025-01-22 | 11.40 | $11.40 | 296 |
| 2025-01-21 | 11.40 | $11.39 | — |
| 2025-01-17 | 11.39 | $11.39 | 115 |
| 2025-01-16 | 11.39 | $11.37 | 108 |
| 2025-01-15 | 11.39 | $11.37 | 200 |
| 2025-01-14 | 11.40 | $11.37 | 112 |
| 2025-01-13 | 11.40 | $11.37 | — |
| 2025-01-10 | 11.40 | $11.37 | — |
| 2025-01-08 | 11.40 | $11.37 | 320 |
| 2025-01-07 | 11.40 | $11.40 | — |
| 2025-01-06 | 11.40 | $11.40 | 200 |
| 2025-01-03 | 11.39 | $11.40 | — |
| 2025-01-02 | 11.39 | $11.40 | — |
| 2024-12-31 | 11.38 | $11.40 | — |
| 2024-12-30 | 11.37 | $11.40 | 1618 |
| 2024-12-27 | 11.36 | $11.35 | — |
| 2024-12-26 | 11.36 | $11.35 | — |
| 2024-12-24 | 11.36 | $11.35 | — |
| 2024-12-23 | 11.36 | $11.35 | 1200 |
| 2024-12-20 | 11.35 | $11.35 | 13054 |
| 2024-12-19 | 11.35 | $11.34 | — |
| 2024-12-18 | 11.35 | $11.34 | — |
| 2024-12-17 | 11.34 | $11.34 | — |
| 2024-12-16 | 11.34 | $11.34 | — |
| 2024-12-13 | 11.33 | $11.34 | 3039 |
| 2024-12-12 | 11.33 | $11.34 | 1811 |
| 2024-12-11 | 11.32 | $11.35 | — |
| 2024-12-10 | 11.31 | $11.35 | 125616 |
| 2024-12-09 | 11.30 | $11.31 | 1741 |
| 2024-12-06 | 11.29 | $11.34 | 49000 |
| 2024-12-05 | 11.28 | $11.31 | — |
| 2024-12-04 | 11.27 | $11.31 | 15303 |
| 2024-12-03 | 11.26 | $11.25 | — |
| 2024-12-02 | 11.26 | $11.25 | — |
| 2024-11-29 | 11.26 | $11.25 | — |
| 2024-11-27 | 11.26 | $11.25 | — |
| 2024-11-26 | 11.26 | $11.25 | — |
| 2024-11-25 | 11.25 | $11.25 | — |
| 2024-11-22 | 11.25 | $11.25 | — |
| 2024-11-21 | 11.25 | $11.25 | — |
| 2024-11-20 | 11.25 | $11.25 | — |
| 2024-11-19 | 11.24 | $11.25 | — |
| 2024-11-18 | 11.24 | $11.25 | 1782 |
| 2024-11-15 | 11.23 | $11.23 | 7322 |
| 2024-11-14 | 11.23 | $11.22 | 10100 |
| 2024-11-13 | 11.23 | $11.23 | — |
| 2024-11-12 | 11.23 | $11.23 | — |
| 2024-11-11 | 11.23 | $11.23 | — |
| 2024-11-08 | 11.23 | $11.23 | 17700 |
| 2024-11-07 | 11.22 | $11.22 | — |
| 2024-11-06 | 11.22 | $11.22 | 4400 |
| 2024-11-05 | 11.22 | $11.23 | 4400 |
| 2024-11-04 | 11.22 | $11.22 | — |
| 2024-11-01 | 11.21 | $11.22 | 1003 |
| 2024-10-31 | 11.21 | $11.22 | 1001 |
| 2024-10-30 | 11.20 | $11.21 | 600 |
| 2024-10-29 | 11.20 | $11.20 | — |
| 2024-10-28 | 11.20 | $11.20 | — |
| 2024-10-25 | 11.19 | $11.20 | 41311 |
| 2024-10-24 | 11.19 | $11.20 | 113000 |
| 2024-10-23 | 11.19 | $11.19 | — |
| 2024-10-22 | 11.18 | $11.19 | 1000 |
| 2024-10-21 | 11.18 | $11.18 | — |
| 2024-10-18 | 11.18 | $11.18 | — |
| 2024-10-17 | 11.18 | $11.18 | 600 |
| 2024-10-16 | 11.17 | $11.17 | — |
| 2024-10-15 | 11.17 | $11.17 | — |
| 2024-10-14 | 11.17 | $11.17 | — |
| 2024-10-11 | 11.17 | $11.17 | — |
| 2024-10-10 | 11.17 | $11.17 | — |
| 2024-10-09 | 11.17 | $11.17 | 2000 |
| 2024-10-08 | 11.16 | $11.18 | — |
| 2024-10-07 | 11.16 | $11.18 | — |
| 2024-10-04 | 11.15 | $11.18 | 521 |
| 2024-10-03 | 11.14 | $11.16 | 14502 |
| 2024-10-02 | 11.14 | $11.15 | 3003 |
| 2024-10-01 | 11.13 | $11.13 | 200 |
| 2024-09-30 | 11.13 | $11.13 | — |
| 2024-09-27 | 11.13 | $11.13 | — |
| 2024-09-26 | 11.13 | $11.13 | — |
| 2024-09-25 | 11.13 | $11.13 | — |
| 2024-09-24 | 11.13 | $11.13 | — |
| 2024-09-23 | 11.13 | $11.13 | 18700 |
| 2024-09-20 | 11.13 | $11.13 | 325 |
| 2024-09-19 | 11.13 | $11.13 | 219 |
| 2024-09-18 | 11.13 | $11.13 | 293500 |
| 2024-09-17 | 11.13 | $11.13 | 32201 |
| 2024-09-16 | 11.13 | $11.13 | — |
| 2024-09-13 | 11.13 | $11.13 | — |
| 2024-09-12 | 11.13 | $11.13 | 700 |
| 2024-09-11 | 11.12 | $11.12 | 81200 |
| 2024-09-10 | 11.12 | $11.12 | 28300 |
| 2024-09-09 | 11.12 | $11.12 | — |
| 2024-09-06 | 11.12 | $11.12 | — |
| 2024-09-05 | 11.12 | $11.12 | — |
| 2024-09-04 | 11.12 | $11.12 | — |
| 2024-09-03 | 11.12 | $11.12 | 74203 |
| 2024-08-30 | 11.12 | $11.11 | — |
| 2024-08-29 | 11.12 | $11.11 | — |
| 2024-08-28 | 11.12 | $11.11 | 76002 |
| 2024-08-27 | 11.12 | $11.12 | 76002 |
| 2024-08-26 | 11.12 | $11.12 | 73001 |
| 2024-08-23 | 11.12 | $11.11 | — |
| 2024-08-22 | 11.12 | $11.11 | — |
| 2024-08-21 | 11.13 | $11.11 | — |
| 2024-08-20 | 11.13 | $11.11 | 300 |
| 2024-08-19 | 11.13 | $11.13 | 7401 |
| 2024-08-16 | 11.12 | $11.10 | 100 |
| 2024-08-15 | 11.13 | $11.10 | — |
| 2024-08-14 | 11.13 | $11.10 | — |
| 2024-08-13 | 11.13 | $11.10 | 300 |
| 2024-08-12 | 11.14 | $11.14 | — |
| 2024-08-09 | 11.13 | $11.14 | — |
| 2024-08-08 | 11.13 | $11.14 | 1900 |
| 2024-08-07 | 11.12 | $11.14 | 30701 |
| 2024-08-06 | 11.11 | $11.11 | — |
| 2024-08-05 | 11.11 | $11.11 | 1803 |
| 2024-08-02 | 11.11 | $11.10 | — |
| 2024-08-01 | 11.10 | $11.10 | 25003 |
| 2024-07-31 | 11.10 | $11.09 | 1149 |
| 2024-07-30 | 11.10 | $11.09 | 60800 |
| 2024-07-29 | 11.10 | $11.11 | — |
| 2024-07-26 | 11.09 | $11.11 | 37949 |
| 2024-07-25 | 11.09 | $11.09 | 32601 |
| 2024-07-24 | 11.08 | $11.09 | 1030 |
| 2024-07-23 | 11.08 | $11.08 | 500 |
| 2024-07-19 | 11.08 | $11.08 | 4100 |
| 2024-07-18 | 11.07 | $11.07 | 27073 |
| 2024-07-17 | 11.07 | $11.08 | 27074 |
| 2024-07-16 | 11.06 | $11.05 | 186517 |
| 2024-07-15 | 11.06 | $11.07 | 253313 |
| 2024-07-12 | 11.06 | $11.07 | 253313 |
| 2024-07-11 | 11.05 | $11.06 | 146670 |
| 2024-07-10 | 11.05 | $11.04 | 262 |
| 2024-07-02 | 11.05 | $11.04 | 335 |
| 2024-06-20 | 11.04 | $11.03 | 120000 |
| 2024-06-11 | 11.04 | $11.03 | 43900 |
| 2024-06-05 | 11.04 | $11.02 | 5700 |
| 2024-06-04 | 11.04 | $11.02 | 4503 |
| 2024-05-30 | 11.05 | $11.02 | 2211 |
| 2024-05-29 | 11.05 | $11.02 | 2454 |
| 2024-05-28 | 11.05 | $11.05 | — |
| 2024-05-24 | 11.05 | $11.05 | 8280 |
| 2024-05-23 | 11.04 | $11.03 | 3900 |
| 2024-05-20 | 11.04 | $11.02 | 402 |
| 2024-05-17 | 11.04 | $11.02 | 4002 |
| 2024-05-16 | 11.04 | $11.02 | 182 |
| 2024-05-15 | 11.04 | $11.02 | 203 |
| 2024-05-13 | 11.03 | $11.02 | 1518 |
| 2024-05-09 | 11.03 | $11.02 | 1818 |
| 2024-05-08 | 11.03 | $11.02 | 1704 |
| 2024-05-07 | 11.03 | $11.01 | 1601 |
| 2024-05-02 | 11.02 | $11.01 | 251 |
| 2024-05-01 | 11.02 | $11.02 | 50000 |
| 2024-04-30 | 11.02 | $11.02 | 45194 |
| 2024-04-29 | 11.01 | $11.01 | 47441 |
| 2024-04-24 | 11.00 | $11.00 | 5000 |
| 2024-04-23 | 11.00 | $11.00 | 2457 |
| 2024-04-19 | 10.99 | $11.00 | 2159 |
| 2024-04-18 | 10.98 | $11.00 | 5410 |
| 2024-04-17 | 10.98 | $11.00 | 4358 |
| 2024-04-16 | 10.96 | $11.00 | 34074 |
| 2024-04-12 | 10.95 | $10.96 | 113060 |
| 2024-04-11 | 10.95 | $10.94 | 903 |
| 2024-04-04 | 10.94 | $10.93 | 5000 |
| 2024-04-03 | 10.94 | $10.95 | 282 |
| 2024-04-01 | 10.93 | $10.95 | 282 |
| 2024-03-26 | 10.92 | $10.94 | 433111 |
| 2024-03-25 | 10.91 | $10.95 | 230 |
| 2024-03-21 | 10.90 | $10.91 | 40311 |
| 2024-03-19 | 10.89 | $10.90 | 5300 |
| 2024-03-15 | 10.89 | $10.89 | 10000 |
| 2024-03-14 | 10.88 | $10.87 | 15000 |
| 2024-03-13 | 10.88 | $10.87 | 22476 |
| 2024-03-12 | 10.88 | $10.87 | 12210 |
| 2024-03-11 | 10.88 | $10.90 | 2 |
| 2024-03-06 | 10.87 | $10.90 | 21955 |
| 2024-03-05 | 10.86 | $10.85 | 40910 |
| 2024-03-04 | 10.86 | $10.89 | 41050 |
| 2024-03-01 | 10.85 | $10.85 | 305 |
| 2024-02-29 | 10.84 | $10.89 | 520 |
| 2024-02-27 | 10.83 | $10.84 | 16577 |
| 2024-02-26 | 10.83 | $10.83 | 6700 |
| 2024-02-23 | 10.82 | $10.83 | 6510 |
| 2024-02-22 | 10.82 | $10.82 | — |
| 2024-02-21 | 10.82 | $10.82 | 44907 |
| 2024-02-20 | 10.81 | $10.80 | — |
| 2024-02-16 | 10.81 | $10.80 | 1000 |
| 2024-02-15 | 10.81 | $10.80 | — |
| 2024-02-14 | 10.81 | $10.80 | — |
| 2024-02-13 | 10.81 | $10.80 | 155543 |
| 2024-02-12 | 10.81 | $10.80 | 100000 |
| 2024-02-09 | 10.81 | $10.80 | 250000 |
| 2024-02-08 | 10.81 | $10.81 | — |
| 2024-02-07 | 10.80 | $10.81 | 1480 |
| 2024-02-06 | 10.80 | $10.80 | — |
| 2024-02-05 | 10.79 | $10.80 | — |
| 2024-02-02 | 10.79 | $10.80 | — |
| 2024-02-01 | 10.78 | $10.80 | 129817 |
| 2024-01-31 | 10.78 | $10.78 | 7718 |
| 2024-01-30 | 10.77 | $10.77 | — |
| 2024-01-29 | 10.77 | $10.77 | — |
| 2024-01-26 | 10.77 | $10.77 | 4113 |
| 2024-01-25 | 10.76 | $10.76 | — |
| 2024-01-24 | 10.76 | $10.76 | — |
| 2024-01-23 | 10.76 | $10.76 | — |
| 2024-01-22 | 10.75 | $10.76 | — |
| 2024-01-19 | 10.75 | $10.76 | — |
| 2024-01-18 | 10.74 | $10.76 | 366 |
| 2024-01-17 | 10.74 | $10.75 | 50066 |
| 2024-01-16 | 10.73 | $10.75 | 9317 |
| 2024-01-12 | 10.72 | $10.74 | 17428 |
| 2024-01-11 | 10.72 | $10.72 | 4583 |
| 2024-01-10 | 10.72 | $10.72 | — |
| 2024-01-09 | 10.71 | $10.72 | — |
| 2024-01-08 | 10.71 | $10.72 | 625 |
| 2024-01-05 | 10.71 | $10.71 | — |
| 2024-01-04 | 10.71 | $10.71 | — |
| 2024-01-03 | 10.70 | $10.71 | — |
| 2024-01-02 | 10.70 | $10.71 | — |
| 2023-12-29 | 10.70 | $10.71 | 35130 |
| 2023-12-28 | 10.69 | $10.69 | 491 |
| 2023-12-27 | 10.69 | $10.69 | 108 |
| 2023-12-26 | 10.69 | $10.68 | — |
| 2023-12-22 | 10.69 | $10.68 | — |
| 2023-12-21 | 10.69 | $10.68 | — |
| 2023-12-20 | 10.69 | $10.68 | — |
| 2023-12-19 | 10.70 | $10.68 | 2000 |
| 2023-12-18 | 10.70 | $10.68 | 978 |
| 2023-12-15 | 10.70 | $10.67 | 5400 |
| 2023-12-14 | 10.70 | $10.68 | 76180 |
| 2023-12-13 | 10.71 | $10.69 | — |
| 2023-12-12 | 10.71 | $10.69 | 345 |
| 2023-12-11 | 10.71 | $10.70 | 2536 |
| 2023-12-08 | 10.70 | $10.69 | 9189 |
| 2023-12-07 | 10.70 | $10.69 | 1163 |
| 2023-12-06 | 10.70 | $10.68 | 46407 |
| 2023-12-05 | 10.71 | $10.68 | 31610 |
| 2023-12-04 | 10.71 | $10.71 | 25540 |
| 2023-12-01 | 10.70 | $10.72 | 316929 |
| 2023-11-30 | 10.70 | $10.71 | 135909 |
| 2023-11-29 | 10.69 | $10.71 | 360996 |
| 2023-11-28 | 10.68 | $10.80 | 141174 |
| 2023-11-27 | 10.65 | $10.66 | 16471 |
| 2023-11-24 | 10.65 | $10.65 | 3106 |
| 2023-11-22 | 10.65 | $10.65 | 6545 |
| 2023-11-21 | 10.65 | $10.65 | 19050 |
| 2023-11-20 | 10.64 | $10.64 | 13332 |
| 2023-11-17 | 10.64 | $10.64 | 5930 |
| 2023-11-16 | 10.64 | $10.64 | 6391 |
| 2023-11-15 | 10.64 | $10.64 | 3728 |
| 2023-11-14 | 10.64 | $10.64 | 30417 |
| 2023-11-13 | 10.64 | $10.64 | 3562 |
| 2023-11-10 | 10.63 | $10.64 | 4079 |
| 2023-11-09 | 10.63 | $10.62 | 4164 |
| 2023-11-08 | 10.63 | $10.64 | 45075 |
| 2023-11-07 | 10.63 | $10.63 | 4358 |
| 2023-11-06 | 10.62 | $10.63 | 46339 |
| 2023-11-03 | 10.62 | $10.62 | 38375 |
| 2023-11-02 | 10.62 | $10.61 | — |
| 2023-11-01 | 10.62 | $10.61 | 117 |
| 2023-10-31 | 10.62 | $10.62 | 101 |
| 2023-10-30 | 10.61 | $10.61 | — |
| 2023-10-27 | 10.61 | $10.61 | 3785 |
| 2023-10-26 | 10.61 | $10.60 | 1800 |
| 2023-10-25 | 10.61 | $10.60 | 600 |
| 2023-10-24 | 10.61 | $10.60 | — |
| 2023-10-23 | 10.61 | $10.60 | — |
| 2023-10-20 | 10.61 | $10.60 | 736 |
| 2023-10-19 | 10.62 | $10.64 | — |
| 2023-10-18 | 10.61 | $10.64 | — |
| 2023-10-17 | 10.60 | $10.64 | 9676 |
| 2023-10-16 | 10.59 | $10.60 | 32002 |
| 2023-10-13 | 10.58 | $10.57 | — |
| 2023-10-12 | 10.58 | $10.57 | 5000 |
| 2023-10-11 | 10.58 | $10.58 | — |
| 2023-10-10 | 10.58 | $10.58 | — |
| 2023-10-09 | 10.58 | $10.58 | 5622 |
| 2023-10-06 | 10.58 | $10.57 | — |
| 2023-10-05 | 10.58 | $10.57 | 3200 |
| 2023-10-04 | 10.58 | $10.57 | — |
| 2023-10-03 | 10.58 | $10.57 | 150800 |
| 2023-10-02 | 10.58 | $10.57 | 161127 |
| 2023-09-29 | 10.58 | $10.57 | — |
| 2023-09-28 | 10.58 | $10.57 | 1750 |
| 2023-09-27 | 10.58 | $10.57 | — |
| 2023-09-26 | 10.58 | $10.57 | — |
| 2023-09-25 | 10.58 | $10.57 | — |
| 2023-09-22 | 10.58 | $10.57 | — |
| 2023-09-21 | 10.58 | $10.57 | 150940 |
| 2023-09-20 | 10.58 | $10.58 | — |
| 2023-09-19 | 10.58 | $10.58 | 100 |
| 2023-09-18 | 10.57 | $10.58 | 516 |
| 2023-09-15 | 10.57 | $10.56 | — |
| 2023-09-14 | 10.57 | $10.56 | 117 |
| 2023-09-13 | 10.56 | $10.56 | 1696 |
| 2023-09-12 | 10.56 | $10.57 | 376100 |
| 2023-09-11 | 10.56 | $10.56 | 331243 |
| 2023-09-08 | 10.55 | $10.57 | 472626 |
| 2023-09-07 | 10.55 | $10.56 | 2501 |
| 2023-09-06 | 10.54 | $10.56 | 24011 |
| 2023-09-05 | 10.53 | $10.53 | 111 |
| 2023-09-01 | 10.53 | $10.54 | 5 |
| 2023-08-31 | 10.52 | $10.54 | 400002 |
| 2023-08-30 | 10.52 | $10.51 | — |
| 2023-08-29 | 10.51 | $10.51 | — |
| 2023-08-28 | 10.51 | $10.51 | — |
| 2023-08-25 | 10.51 | $10.51 | — |
| 2023-08-24 | 10.51 | $10.51 | 4000 |
| 2023-08-23 | 10.51 | $10.50 | — |
| 2023-08-22 | 10.50 | $10.50 | — |
| 2023-08-21 | 10.50 | $10.50 | 500 |
| 2023-08-18 | 10.50 | $10.50 | 100 |
| 2023-08-17 | 10.50 | $10.50 | 721 |
| 2023-08-16 | 10.49 | $10.49 | 505 |
| 2023-08-15 | 10.49 | $10.48 | — |
| 2023-08-14 | 10.49 | $10.48 | 22218 |
| 2023-08-11 | 10.49 | $10.48 | 200000 |
| 2023-08-10 | 10.48 | $10.48 | 160532 |
| 2023-08-09 | 10.48 | $10.48 | — |
| 2023-08-08 | 10.48 | $10.48 | 26320 |
| 2023-08-07 | 10.48 | $10.46 | 1110 |
| 2023-08-04 | 10.48 | $10.46 | — |
| 2023-08-03 | 10.48 | $10.46 | 4635 |
| 2023-08-02 | 10.48 | $10.47 | 12120 |
| 2023-08-01 | 10.47 | $10.47 | 101 |
| 2023-07-31 | 10.47 | $10.47 | 103 |
| 2023-07-28 | 10.47 | $10.48 | — |
| 2023-07-27 | 10.46 | $10.48 | 838 |
| 2023-07-26 | 10.45 | $10.43 | — |
| 2023-07-25 | 10.46 | $10.43 | 1711 |
| 2023-07-24 | 10.46 | $10.42 | — |
| 2023-07-21 | 10.46 | $10.42 | — |
| 2023-07-20 | 10.47 | $10.42 | — |
| 2023-07-19 | 10.47 | $10.42 | 91181 |
| 2023-07-13 | 10.48 | $10.40 | 532 |
| 2023-07-10 | 10.49 | $10.75 | 35647 |
| 2023-07-07 | 10.42 | $10.50 | 38088 |
| 2023-07-06 | 10.40 | $10.38 | 444 |
| 2023-07-05 | 10.41 | $10.37 | 3300 |
| 2023-07-03 | 10.41 | $10.33 | 485 |
| 2023-06-30 | 10.42 | $10.48 | 10043 |
| 2023-06-28 | 10.40 | $10.48 | 43105 |
| 2023-06-27 | 10.38 | $10.45 | 59133 |
| 2023-06-26 | 10.37 | $10.38 | 3129 |
| 2023-06-22 | 10.36 | $10.35 | 146 |
| 2023-06-21 | 10.36 | $10.35 | 399 |
| 2023-06-16 | 10.36 | $10.32 | 5004 |
| 2023-06-12 | 10.37 | $10.31 | 6569 |
| 2023-06-06 | 10.38 | $10.37 | 303 |
| 2023-06-05 | 10.38 | $10.41 | 5000 |
| 2023-06-02 | 10.37 | $10.37 | 700 |
| 2023-06-01 | 10.36 | $10.39 | 5112 |
| 2023-05-31 | 10.35 | $10.37 | 33235 |
| 2023-05-30 | 10.35 | $10.36 | 92318 |
| 2023-05-26 | 10.34 | $10.35 | 3600 |
| 2023-05-25 | 10.33 | $10.35 | 15215 |
| 2023-05-24 | 10.33 | $10.35 | 887 |
| 2023-05-23 | 10.32 | $10.34 | 65781 |
| 2023-05-22 | 10.32 | $10.34 | 5489 |
| 2023-05-19 | 10.31 | $10.34 | 8058 |
| 2023-05-18 | 10.30 | $10.33 | 25009 |
| 2023-05-17 | 10.29 | $10.32 | 53957 |
| 2023-05-16 | 10.28 | $10.31 | 68100 |
| 2023-05-15 | 10.28 | $10.30 | 12000 |
| 2023-05-12 | 10.27 | $10.27 | — |
| 2023-05-11 | 10.27 | $10.27 | — |
| 2023-05-10 | 10.27 | $10.27 | — |
| 2023-05-09 | 10.27 | $10.27 | — |
| 2023-05-08 | 10.28 | $10.27 | — |
| 2023-05-05 | 10.28 | $10.27 | — |
| 2023-05-04 | 10.28 | $10.27 | — |
| 2023-05-03 | 10.28 | $10.27 | — |
| 2023-05-02 | 10.28 | $10.27 | 1082 |
| 2023-05-01 | 10.28 | $10.27 | — |
| 2023-04-28 | 10.28 | $10.27 | — |
| 2023-04-27 | 10.28 | $10.27 | — |
| 2023-04-26 | 10.28 | $10.27 | 100 |
| 2023-04-25 | 10.28 | $10.25 | — |
| 2023-04-24 | 10.29 | $10.25 | 800 |
| 2023-04-21 | 10.30 | $10.25 | 580 |
| 2023-04-20 | 10.30 | $10.25 | 46250 |
| 2023-04-19 | 10.31 | $10.33 | 400 |
| 2023-04-18 | 10.31 | $10.25 | — |
| 2023-04-17 | 10.31 | $10.25 | — |
| 2023-04-14 | 10.32 | $10.25 | — |
| 2023-04-13 | 10.34 | $10.25 | — |
| 2023-04-12 | 10.35 | $10.25 | — |
| 2023-04-11 | 10.36 | $10.25 | 18214 |
| 2023-04-10 | 10.38 | $10.50 | — |
| 2023-04-06 | 10.35 | $10.50 | 1100 |
| 2023-04-05 | 10.31 | $10.50 | 3183 |
| 2023-04-04 | 10.26 | $10.31 | — |
| 2023-04-03 | 10.25 | $10.31 | — |
| 2023-03-31 | 10.23 | $10.31 | 2100 |
| 2023-03-30 | 10.21 | $10.30 | 1036 |
| 2023-03-29 | 10.19 | $10.20 | — |
| 2023-03-28 | 10.19 | $10.20 | — |
| 2023-03-27 | 10.19 | $10.20 | — |
| 2023-03-24 | 10.18 | $10.20 | 4100 |
| 2023-03-23 | 10.18 | $10.19 | — |
| 2023-03-22 | 10.18 | $10.19 | 100 |
| 2023-03-21 | 10.18 | $10.19 | 4900 |
| 2023-03-20 | 10.17 | $10.17 | 4253 |
| 2023-03-17 | 10.18 | $10.16 | — |
| 2023-03-16 | 10.18 | $10.16 | 1005 |
| 2023-03-15 | 10.19 | $10.16 | 400 |
| 2023-03-14 | 10.19 | $10.15 | 413 |
| 2023-03-13 | 10.20 | $10.14 | 500 |
| 2023-03-10 | 10.21 | $10.16 | 1000 |
| 2023-03-09 | 10.22 | $10.15 | 605 |
| 2023-03-08 | 10.23 | $10.15 | 12371 |
| 2023-03-07 | 10.25 | $10.15 | 1305 |
| 2023-03-06 | 10.27 | $10.14 | 300 |
| 2023-03-03 | 10.29 | $10.30 | 800 |
| 2023-03-02 | 10.28 | $10.35 | 559 |
| 2023-03-01 | 10.26 | $10.35 | 300 |
| 2023-02-28 | 10.24 | $10.35 | 6419 |
| 2023-02-27 | 10.21 | $10.17 | 300 |
| 2023-02-24 | 10.22 | $10.17 | 14564 |
| 2023-02-23 | 10.22 | $10.53 | 1784 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.87
2025-12-09
Close Price
$10.30
Vol: 12.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.43
Average
10.97
Maximum
18.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-12-09 | 8.87 | $10.30 | 12.6M |
| 2025-12-08 | 8.27 | $7.84 | 1.2M |
| 2025-12-05 | 8.32 | $8.29 | 61972 |
| 2025-12-04 | 8.23 | $8.65 | 2100 |
| 2025-12-03 | 8.00 | $8.70 | 12947 |
| 2025-12-02 | 7.70 | $7.90 | 2917 |
| 2025-12-01 | 7.60 | $8.18 | 21431 |
| 2025-11-28 | 7.38 | $8.73 | 15538 |
| 2025-11-26 | 6.95 | $7.53 | 9614 |
| 2025-11-25 | 6.82 | $7.52 | 9200 |
| 2025-11-24 | 6.66 | $7.46 | 7885 |
| 2025-11-21 | 6.50 | $7.10 | 16260 |
| 2025-11-20 | 6.43 | $6.89 | 26143 |
| 2025-11-19 | 6.43 | $6.88 | 13500 |
| 2025-11-18 | 6.44 | $6.98 | 38523 |
| 2025-11-17 | 6.45 | $6.75 | 14752 |
| 2025-11-14 | 6.54 | $6.75 | 15325 |
| 2025-11-13 | 6.67 | $7.18 | 18100 |
| 2025-11-12 | 6.72 | $7.75 | 114637 |
| 2025-11-11 | 6.61 | $7.50 | 37100 |
| 2025-11-10 | 6.58 | $7.12 | 13600 |
| 2025-11-07 | 6.68 | $7.31 | 9464 |
| 2025-11-06 | 6.78 | $7.86 | 103600 |
| 2025-11-05 | 6.74 | $7.51 | 40954 |
| 2025-11-04 | 6.83 | $6.16 | 17544 |
| 2025-11-03 | 7.39 | $7.10 | 10834 |
| 2025-10-31 | 7.81 | $7.65 | 283514 |
| 2025-10-30 | 8.16 | $7.70 | 318800 |
| 2025-10-29 | 8.60 | $8.53 | 109341 |
| 2025-10-28 | 8.90 | $8.80 | 123400 |
| 2025-10-27 | 9.19 | $9.00 | 16709 |
| 2025-10-24 | 9.50 | $9.60 | 20137 |
| 2025-10-23 | 9.71 | $9.90 | 55323 |
| 2025-10-22 | 9.88 | $9.42 | 190823 |
| 2025-10-21 | 10.27 | $13.50 | 3.5M |
| 2025-10-20 | 9.46 | $8.32 | 744204 |
| 2025-10-17 | 10.14 | $10.01 | 23942 |
| 2025-10-16 | 10.45 | $11.50 | 11051 |
| 2025-10-15 | 10.37 | $11.79 | 23100 |
| 2025-10-14 | 10.21 | $11.64 | 2100 |
| 2025-10-13 | 10.08 | $10.50 | 742 |
| 2025-10-10 | 10.30 | $10.45 | 2200 |
| 2025-10-09 | 10.61 | $10.02 | 5400 |
| 2025-10-08 | 11.15 | $10.28 | 4900 |
| 2025-10-07 | 11.74 | $10.30 | 7269 |
| 2025-10-06 | 12.48 | $10.50 | 9064 |
| 2025-10-03 | 13.32 | $12.22 | 9300 |
| 2025-10-02 | 13.81 | $12.85 | 3413 |
| 2025-10-01 | 14.21 | $12.81 | 2315 |
| 2025-09-30 | 14.71 | $12.82 | 4802 |
| 2025-09-29 | 15.31 | $12.60 | 4888 |
| 2025-09-26 | 16.10 | $13.50 | 9338 |
| 2025-09-25 | 16.78 | $13.35 | 17601 |
| 2025-09-24 | 17.62 | $14.20 | 35793 |
| 2025-09-23 | 18.36 | $18.50 | 30622 |
| 2025-09-22 | 17.86 | $20.31 | 55910 |
| 2025-09-19 | 16.66 | $22.20 | 1.1M |
| 2025-09-18 | 14.57 | $15.11 | 9500 |
| 2025-09-17 | 14.26 | $13.40 | 4000 |
| 2025-09-16 | 14.40 | $13.11 | 9130 |
| 2025-09-15 | 14.66 | $14.28 | 6108 |
| 2025-09-12 | 14.59 | $14.34 | 8900 |
| 2025-09-11 | 14.48 | $14.00 | 12449 |
| 2025-09-10 | 14.43 | $12.71 | 14900 |
| 2025-09-09 | 14.76 | $16.95 | 5825 |
| 2025-09-08 | 13.81 | $18.43 | 23943 |
| 2025-09-05 | 12.18 | $12.15 | 36 |
| 2025-09-04 | 12.17 | $12.15 | 5704 |
| 2025-09-03 | 12.15 | $12.60 | 5825 |
| 2025-09-02 | 11.99 | $11.98 | 21906 |
| 2025-08-29 | 11.99 | $12.02 | 169695 |
| 2025-08-28 | 11.98 | $11.98 | 1100 |
| 2025-08-27 | 11.97 | $11.97 | 16 |
| 2025-08-26 | 11.97 | $11.97 | — |
| 2025-08-25 | 11.97 | $11.97 | 300 |
| 2025-08-22 | 11.97 | $11.97 | 11 |
| 2025-08-21 | 11.96 | $11.97 | 100 |
| 2025-08-20 | 11.95 | $11.94 | 8 |
| 2025-08-19 | 11.95 | $11.94 | 4049 |
| 2025-08-18 | 11.96 | $11.92 | 200 |
| 2025-08-15 | 11.96 | $11.97 | 240040 |
| 2025-08-14 | 11.95 | $11.99 | 124204 |
| 2025-08-13 | 11.94 | $11.95 | 500 |
| 2025-08-12 | 11.93 | $11.95 | 2821 |
| 2025-08-11 | 11.92 | $11.95 | 2821 |
| 2025-08-08 | 11.91 | $11.91 | 800 |
| 2025-08-07 | 11.91 | $11.90 | 20 |
| 2025-08-06 | 11.91 | $11.90 | — |
| 2025-08-05 | 11.91 | $11.90 | 40 |
| 2025-08-04 | 11.91 | $11.90 | 6 |
| 2025-08-01 | 11.91 | $11.90 | — |
| 2025-07-31 | 11.91 | $11.90 | — |
| 2025-07-30 | 11.91 | $11.90 | — |
| 2025-07-29 | 11.91 | $11.90 | 7 |
| 2025-07-28 | 11.91 | $11.90 | 1 |
| 2025-07-25 | 11.91 | $11.90 | 5 |
| 2025-07-24 | 11.91 | $11.90 | — |
| 2025-07-23 | 11.91 | $11.90 | 9 |
| 2025-07-22 | 11.90 | $11.90 | 10 |
| 2025-07-21 | 11.90 | $11.90 | 12 |
| 2025-07-18 | 11.89 | $11.90 | 2 |
| 2025-07-17 | 11.88 | $11.90 | 8634 |
| 2025-07-16 | 11.87 | $11.89 | — |
| 2025-07-15 | 11.86 | $11.89 | 216 |
| 2025-07-14 | 11.84 | $11.86 | 519 |
| 2025-07-11 | 11.83 | $11.84 | — |
| 2025-07-10 | 11.83 | $11.84 | 200 |
| 2025-07-09 | 11.82 | $11.87 | 2 |
| 2025-07-08 | 11.80 | $11.87 | 200 |
| 2025-07-07 | 11.78 | $11.78 | 15 |
| 2025-07-03 | 11.79 | $11.78 | — |
| 2025-07-02 | 11.79 | $11.78 | — |
| 2025-07-01 | 11.79 | $11.78 | — |
| 2025-06-30 | 11.80 | $11.78 | 80 |
| 2025-06-27 | 11.80 | $11.78 | 121 |
| 2025-06-26 | 11.81 | $11.78 | — |
| 2025-06-25 | 11.82 | $11.78 | — |
| 2025-06-24 | 11.83 | $11.78 | 101 |
| 2025-06-23 | 11.84 | $11.84 | 4 |
| 2025-06-20 | 11.84 | $11.84 | 1 |
| 2025-06-18 | 11.83 | $11.84 | — |
| 2025-06-17 | 11.82 | $11.84 | 222 |
| 2025-06-16 | 11.81 | $11.84 | 222 |
| 2025-06-13 | 11.79 | $11.78 | — |
| 2025-06-12 | 11.80 | $11.78 | 5 |
| 2025-06-11 | 11.80 | $11.78 | — |
| 2025-06-10 | 11.80 | $11.78 | 14 |
| 2025-06-09 | 11.80 | $11.78 | 6 |
| 2025-06-06 | 11.80 | $11.78 | — |
| 2025-06-05 | 11.79 | $11.78 | 3 |
| 2025-06-04 | 11.79 | $11.78 | — |
| 2025-06-03 | 11.79 | $11.78 | 4 |
| 2025-06-02 | 11.78 | $11.78 | — |
| 2025-05-30 | 11.78 | $11.78 | 2 |
| 2025-05-29 | 11.77 | $11.78 | 8 |
| 2025-05-28 | 11.76 | $11.78 | 8 |
| 2025-05-27 | 11.75 | $11.78 | 40 |
| 2025-05-23 | 11.73 | $11.78 | — |
| 2025-05-22 | 11.71 | $11.78 | 437 |
| 2025-05-21 | 11.69 | $11.71 | — |
| 2025-05-20 | 11.68 | $11.71 | 1001 |
| 2025-05-19 | 11.67 | $11.71 | 1001 |
| 2025-05-16 | 11.66 | $11.64 | — |
| 2025-05-15 | 11.66 | $11.64 | — |
| 2025-05-14 | 11.67 | $11.64 | — |
| 2025-05-13 | 11.68 | $11.64 | — |
| 2025-05-12 | 11.69 | $11.63 | 1300 |
| 2025-05-09 | 11.71 | $11.70 | — |
| 2025-05-08 | 11.71 | $11.70 | 19128 |
| 2025-05-07 | 11.71 | $11.77 | 5100 |
| 2025-05-06 | 11.68 | $11.69 | 2625 |
| 2025-05-05 | 11.68 | $11.67 | — |
| 2025-05-02 | 11.68 | $11.67 | — |
| 2025-05-01 | 11.68 | $11.67 | — |
| 2025-04-30 | 11.68 | $11.67 | — |
| 2025-04-29 | 11.68 | $11.67 | — |
| 2025-04-28 | 11.67 | $11.67 | — |
| 2025-04-25 | 11.67 | $11.67 | 1100 |
| 2025-04-24 | 11.66 | $11.66 | — |
| 2025-04-23 | 11.66 | $11.66 | 2000 |
| 2025-04-22 | 11.66 | $11.65 | 294221 |
| 2025-04-21 | 11.65 | $11.65 | 1200 |
| 2025-04-17 | 11.65 | $11.65 | — |
| 2025-04-16 | 11.65 | $11.65 | 300 |
| 2025-04-15 | 11.64 | $11.64 | — |
| 2025-04-14 | 11.63 | $11.64 | — |
| 2025-04-11 | 11.63 | $11.64 | — |
| 2025-04-10 | 11.62 | $11.64 | 2041 |
| 2025-04-09 | 11.61 | $11.62 | — |
| 2025-04-08 | 11.60 | $11.62 | 5600 |
| 2025-04-07 | 11.59 | $11.59 | — |
| 2025-04-04 | 11.59 | $11.59 | — |
| 2025-04-03 | 11.59 | $11.59 | — |
| 2025-04-02 | 11.59 | $11.59 | — |
| 2025-04-01 | 11.59 | $11.59 | 5 |
| 2025-03-31 | 11.58 | $11.59 | 4 |
| 2025-03-28 | 11.58 | $11.59 | — |
| 2025-03-27 | 11.57 | $11.59 | 24800 |
| 2025-03-26 | 11.56 | $11.54 | — |
| 2025-03-25 | 11.57 | $11.54 | 1000 |
| 2025-03-24 | 11.57 | $11.56 | — |
| 2025-03-21 | 11.57 | $11.56 | 1000 |
| 2025-03-20 | 11.57 | $11.56 | — |
| 2025-03-19 | 11.57 | $11.56 | — |
| 2025-03-18 | 11.57 | $11.56 | — |
| 2025-03-17 | 11.57 | $11.56 | 903 |
| 2025-03-14 | 11.57 | $11.56 | — |
| 2025-03-13 | 11.56 | $11.56 | — |
| 2025-03-12 | 11.56 | $11.56 | 1401 |
| 2025-03-11 | 11.55 | $11.54 | — |
| 2025-03-10 | 11.55 | $11.54 | — |
| 2025-03-07 | 11.55 | $11.54 | 100100 |
| 2025-03-06 | 11.54 | $11.53 | — |
| 2025-03-05 | 11.54 | $11.53 | — |
| 2025-03-04 | 11.54 | $11.53 | — |
| 2025-03-03 | 11.53 | $11.53 | — |
| 2025-02-28 | 11.53 | $11.53 | — |
| 2025-02-27 | 11.52 | $11.53 | — |
| 2025-02-26 | 11.51 | $11.53 | 200 |
| 2025-02-25 | 11.49 | $11.56 | 8101 |
| 2025-02-24 | 11.47 | $11.53 | 302300 |
| 2025-02-21 | 11.44 | $11.44 | — |
| 2025-02-20 | 11.44 | $11.44 | — |
| 2025-02-19 | 11.44 | $11.44 | — |
| 2025-02-18 | 11.44 | $11.44 | — |
| 2025-02-14 | 11.43 | $11.44 | — |
| 2025-02-13 | 11.43 | $11.44 | — |
| 2025-02-12 | 11.43 | $11.44 | — |
| 2025-02-11 | 11.42 | $11.44 | 299 |
| 2025-02-10 | 11.41 | $11.44 | 300 |
| 2025-02-07 | 11.40 | $11.38 | — |
| 2025-02-06 | 11.41 | $11.38 | — |
| 2025-02-05 | 11.42 | $11.38 | — |
| 2025-02-04 | 11.43 | $11.38 | — |
| 2025-02-03 | 11.45 | $11.38 | 200 |
| 2025-01-31 | 11.46 | $11.50 | — |
| 2025-01-30 | 11.45 | $11.50 | — |
| 2025-01-29 | 11.42 | $11.50 | 302 |
| 2025-01-28 | 11.40 | $11.40 | 12100 |
| 2025-01-27 | 11.39 | $11.39 | 6800 |
| 2025-01-24 | 11.39 | $11.39 | 1118 |
| 2025-01-23 | 11.39 | $11.40 | — |
| 2025-01-22 | 11.39 | $11.40 | 296 |
| 2025-01-21 | 11.39 | $11.39 | — |
| 2025-01-17 | 11.39 | $11.39 | 115 |
| 2025-01-16 | 11.38 | $11.37 | 108 |
| 2025-01-15 | 11.39 | $11.37 | 200 |
| 2025-01-14 | 11.39 | $11.37 | 112 |
| 2025-01-13 | 11.39 | $11.37 | — |
| 2025-01-10 | 11.40 | $11.37 | — |
| 2025-01-08 | 11.40 | $11.37 | 320 |
| 2025-01-07 | 11.41 | $11.40 | — |
| 2025-01-06 | 11.40 | $11.40 | 200 |
| 2025-01-03 | 11.40 | $11.40 | — |
| 2025-01-02 | 11.39 | $11.40 | — |
| 2024-12-31 | 11.39 | $11.40 | — |
| 2024-12-30 | 11.38 | $11.40 | 1618 |
| 2024-12-27 | 11.36 | $11.35 | — |
| 2024-12-26 | 11.36 | $11.35 | — |
| 2024-12-24 | 11.36 | $11.35 | — |
| 2024-12-23 | 11.36 | $11.35 | 1200 |
| 2024-12-20 | 11.36 | $11.35 | 13054 |
| 2024-12-19 | 11.36 | $11.34 | — |
| 2024-12-18 | 11.35 | $11.34 | — |
| 2024-12-17 | 11.35 | $11.34 | — |
| 2024-12-16 | 11.35 | $11.34 | — |
| 2024-12-13 | 11.35 | $11.34 | 3039 |
| 2024-12-12 | 11.34 | $11.34 | 1811 |
| 2024-12-11 | 11.33 | $11.35 | — |
| 2024-12-10 | 11.32 | $11.35 | 125616 |
| 2024-12-09 | 11.31 | $11.31 | 1741 |
| 2024-12-06 | 11.30 | $11.34 | 49000 |
| 2024-12-05 | 11.28 | $11.31 | — |
| 2024-12-04 | 11.27 | $11.31 | 15303 |
| 2024-12-03 | 11.26 | $11.25 | — |
| 2024-12-02 | 11.26 | $11.25 | — |
| 2024-11-29 | 11.26 | $11.25 | — |
| 2024-11-27 | 11.26 | $11.25 | — |
| 2024-11-26 | 11.26 | $11.25 | — |
| 2024-11-25 | 11.25 | $11.25 | — |
| 2024-11-22 | 11.25 | $11.25 | — |
| 2024-11-21 | 11.25 | $11.25 | — |
| 2024-11-20 | 11.25 | $11.25 | — |
| 2024-11-19 | 11.25 | $11.25 | — |
| 2024-11-18 | 11.24 | $11.25 | 1782 |
| 2024-11-15 | 11.23 | $11.23 | 7322 |
| 2024-11-14 | 11.23 | $11.22 | 10100 |
| 2024-11-13 | 11.24 | $11.23 | — |
| 2024-11-12 | 11.23 | $11.23 | — |
| 2024-11-11 | 11.23 | $11.23 | — |
| 2024-11-08 | 11.23 | $11.23 | 17700 |
| 2024-11-07 | 11.23 | $11.22 | — |
| 2024-11-06 | 11.23 | $11.22 | 4400 |
| 2024-11-05 | 11.23 | $11.23 | 4400 |
| 2024-11-04 | 11.22 | $11.22 | — |
| 2024-11-01 | 11.22 | $11.22 | 1003 |
| 2024-10-31 | 11.21 | $11.22 | 1001 |
| 2024-10-30 | 11.21 | $11.21 | 600 |
| 2024-10-29 | 11.20 | $11.20 | — |
| 2024-10-28 | 11.20 | $11.20 | — |
| 2024-10-25 | 11.20 | $11.20 | 41311 |
| 2024-10-24 | 11.19 | $11.20 | 113000 |
| 2024-10-23 | 11.19 | $11.19 | — |
| 2024-10-22 | 11.19 | $11.19 | 1000 |
| 2024-10-21 | 11.18 | $11.18 | — |
| 2024-10-18 | 11.18 | $11.18 | — |
| 2024-10-17 | 11.18 | $11.18 | 600 |
| 2024-10-16 | 11.18 | $11.17 | — |
| 2024-10-15 | 11.18 | $11.17 | — |
| 2024-10-14 | 11.18 | $11.17 | — |
| 2024-10-11 | 11.17 | $11.17 | — |
| 2024-10-10 | 11.17 | $11.17 | — |
| 2024-10-09 | 11.17 | $11.17 | 2000 |
| 2024-10-08 | 11.17 | $11.18 | — |
| 2024-10-07 | 11.16 | $11.18 | — |
| 2024-10-04 | 11.15 | $11.18 | 521 |
| 2024-10-03 | 11.14 | $11.16 | 14502 |
| 2024-10-02 | 11.14 | $11.15 | 3003 |
| 2024-10-01 | 11.13 | $11.13 | 200 |
| 2024-09-30 | 11.13 | $11.13 | — |
| 2024-09-27 | 11.13 | $11.13 | — |
| 2024-09-26 | 11.13 | $11.13 | — |
| 2024-09-25 | 11.13 | $11.13 | — |
| 2024-09-24 | 11.13 | $11.13 | — |
| 2024-09-23 | 11.13 | $11.13 | 18700 |
| 2024-09-20 | 11.13 | $11.13 | 325 |
| 2024-09-19 | 11.13 | $11.13 | 219 |
| 2024-09-18 | 11.13 | $11.13 | 293500 |
| 2024-09-17 | 11.13 | $11.13 | 32201 |
| 2024-09-16 | 11.12 | $11.13 | — |
| 2024-09-13 | 11.12 | $11.13 | — |
| 2024-09-12 | 11.12 | $11.13 | 700 |
| 2024-09-11 | 11.12 | $11.12 | 81200 |
| 2024-09-10 | 11.12 | $11.12 | 28300 |
| 2024-09-09 | 11.12 | $11.12 | — |
| 2024-09-06 | 11.12 | $11.12 | — |
| 2024-09-05 | 11.12 | $11.12 | — |
| 2024-09-04 | 11.11 | $11.12 | — |
| 2024-09-03 | 11.11 | $11.12 | 74203 |
| 2024-08-30 | 11.11 | $11.11 | — |
| 2024-08-29 | 11.11 | $11.11 | — |
| 2024-08-28 | 11.11 | $11.11 | 76002 |
| 2024-08-27 | 11.12 | $11.12 | 76002 |
| 2024-08-26 | 11.12 | $11.12 | 73001 |
| 2024-08-23 | 11.11 | $11.11 | — |
| 2024-08-22 | 11.12 | $11.11 | — |
| 2024-08-21 | 11.12 | $11.11 | — |
| 2024-08-20 | 11.12 | $11.11 | 300 |
| 2024-08-19 | 11.12 | $11.13 | 7401 |
| 2024-08-16 | 11.12 | $11.10 | 100 |
| 2024-08-15 | 11.12 | $11.10 | — |
| 2024-08-14 | 11.13 | $11.10 | — |
| 2024-08-13 | 11.13 | $11.10 | 300 |
| 2024-08-12 | 11.14 | $11.14 | — |
| 2024-08-09 | 11.13 | $11.14 | — |
| 2024-08-08 | 11.13 | $11.14 | 1900 |
| 2024-08-07 | 11.12 | $11.14 | 30701 |
| 2024-08-06 | 11.11 | $11.11 | — |
| 2024-08-05 | 11.11 | $11.11 | 1803 |
| 2024-08-02 | 11.10 | $11.10 | — |
| 2024-08-01 | 11.10 | $11.10 | 25003 |
| 2024-07-31 | 11.10 | $11.09 | 1149 |
| 2024-07-30 | 11.10 | $11.09 | 60800 |
| 2024-07-29 | 11.10 | $11.11 | — |
| 2024-07-26 | 11.09 | $11.11 | 37949 |
| 2024-07-25 | 11.09 | $11.09 | 32601 |
| 2024-07-24 | 11.08 | $11.09 | 1030 |
| 2024-07-23 | 11.08 | $11.08 | 500 |
| 2024-07-19 | 11.07 | $11.08 | 4100 |
| 2024-07-18 | 11.07 | $11.07 | 27073 |
| 2024-07-17 | 11.06 | $11.08 | 27074 |
| 2024-07-16 | 11.06 | $11.05 | 186517 |
| 2024-07-15 | 11.06 | $11.07 | 253313 |
| 2024-07-12 | 11.05 | $11.07 | 253313 |
| 2024-07-11 | 11.04 | $11.06 | 146670 |
| 2024-07-10 | 11.04 | $11.04 | 262 |
| 2024-07-02 | 11.03 | $11.04 | 335 |
| 2024-06-20 | 11.03 | $11.03 | 120000 |
| 2024-06-11 | 11.03 | $11.03 | 43900 |
| 2024-06-05 | 11.03 | $11.02 | 5700 |
| 2024-06-04 | 11.03 | $11.02 | 4503 |
| 2024-05-30 | 11.04 | $11.02 | 2211 |
| 2024-05-29 | 11.04 | $11.02 | 2454 |
| 2024-05-28 | 11.04 | $11.05 | — |
| 2024-05-24 | 11.04 | $11.05 | 8280 |
| 2024-05-23 | 11.03 | $11.03 | 3900 |
| 2024-05-20 | 11.03 | $11.02 | 402 |
| 2024-05-17 | 11.03 | $11.02 | 4002 |
| 2024-05-16 | 11.03 | $11.02 | 182 |
| 2024-05-15 | 11.03 | $11.02 | 203 |
| 2024-05-13 | 11.03 | $11.02 | 1518 |
| 2024-05-09 | 11.03 | $11.02 | 1818 |
| 2024-05-08 | 11.03 | $11.02 | 1704 |
| 2024-05-07 | 11.03 | $11.01 | 1601 |
| 2024-05-02 | 11.03 | $11.01 | 251 |
| 2024-05-01 | 11.03 | $11.02 | 50000 |
| 2024-04-30 | 11.02 | $11.02 | 45194 |
| 2024-04-29 | 11.02 | $11.01 | 47441 |
| 2024-04-24 | 11.01 | $11.00 | 5000 |
| 2024-04-23 | 11.01 | $11.00 | 2457 |
| 2024-04-19 | 11.00 | $11.00 | 2159 |
| 2024-04-18 | 11.00 | $11.00 | 5410 |
| 2024-04-17 | 10.99 | $11.00 | 4358 |
| 2024-04-16 | 10.97 | $11.00 | 34074 |
| 2024-04-12 | 10.96 | $10.96 | 113060 |
| 2024-04-11 | 10.95 | $10.94 | 903 |
| 2024-04-04 | 10.95 | $10.93 | 5000 |
| 2024-04-03 | 10.95 | $10.95 | 282 |
| 2024-04-01 | 10.94 | $10.95 | 282 |
| 2024-03-26 | 10.93 | $10.94 | 433111 |
| 2024-03-25 | 10.92 | $10.95 | 230 |
| 2024-03-21 | 10.90 | $10.91 | 40311 |
| 2024-03-19 | 10.90 | $10.90 | 5300 |
| 2024-03-15 | 10.89 | $10.89 | 10000 |
| 2024-03-14 | 10.89 | $10.87 | 15000 |
| 2024-03-13 | 10.89 | $10.87 | 22476 |
| 2024-03-12 | 10.89 | $10.87 | 12210 |
| 2024-03-11 | 10.89 | $10.90 | 2 |
| 2024-03-06 | 10.88 | $10.90 | 21955 |
| 2024-03-05 | 10.87 | $10.85 | 40910 |
| 2024-03-04 | 10.87 | $10.89 | 41050 |
| 2024-03-01 | 10.85 | $10.85 | 305 |
| 2024-02-29 | 10.85 | $10.89 | 520 |
| 2024-02-27 | 10.83 | $10.84 | 16577 |
| 2024-02-26 | 10.83 | $10.83 | 6700 |
| 2024-02-23 | 10.82 | $10.83 | 6510 |
| 2024-02-22 | 10.82 | $10.82 | — |
| 2024-02-21 | 10.81 | $10.82 | 44907 |
| 2024-02-20 | 10.81 | $10.80 | — |
| 2024-02-16 | 10.81 | $10.80 | 1000 |
| 2024-02-15 | 10.81 | $10.80 | — |
| 2024-02-14 | 10.81 | $10.80 | — |
| 2024-02-13 | 10.81 | $10.80 | 155543 |
| 2024-02-12 | 10.81 | $10.80 | 100000 |
| 2024-02-09 | 10.81 | $10.80 | 250000 |
| 2024-02-08 | 10.81 | $10.81 | — |
| 2024-02-07 | 10.81 | $10.81 | 1480 |
| 2024-02-06 | 10.80 | $10.80 | — |
| 2024-02-05 | 10.80 | $10.80 | — |
| 2024-02-02 | 10.79 | $10.80 | — |
| 2024-02-01 | 10.79 | $10.80 | 129817 |
| 2024-01-31 | 10.78 | $10.78 | 7718 |
| 2024-01-30 | 10.78 | $10.77 | — |
| 2024-01-29 | 10.77 | $10.77 | — |
| 2024-01-26 | 10.77 | $10.77 | 4113 |
| 2024-01-25 | 10.77 | $10.76 | — |
| 2024-01-24 | 10.76 | $10.76 | — |
| 2024-01-23 | 10.76 | $10.76 | — |
| 2024-01-22 | 10.76 | $10.76 | — |
| 2024-01-19 | 10.75 | $10.76 | — |
| 2024-01-18 | 10.75 | $10.76 | 366 |
| 2024-01-17 | 10.74 | $10.75 | 50066 |
| 2024-01-16 | 10.73 | $10.75 | 9317 |
| 2024-01-12 | 10.73 | $10.74 | 17428 |
| 2024-01-11 | 10.72 | $10.72 | 4583 |
| 2024-01-10 | 10.72 | $10.72 | — |
| 2024-01-09 | 10.71 | $10.72 | — |
| 2024-01-08 | 10.71 | $10.72 | 625 |
| 2024-01-05 | 10.71 | $10.71 | — |
| 2024-01-04 | 10.70 | $10.71 | — |
| 2024-01-03 | 10.70 | $10.71 | — |
| 2024-01-02 | 10.70 | $10.71 | — |
| 2023-12-29 | 10.69 | $10.71 | 35130 |
| 2023-12-28 | 10.68 | $10.69 | 491 |
| 2023-12-27 | 10.68 | $10.69 | 108 |
| 2023-12-26 | 10.68 | $10.68 | — |
| 2023-12-22 | 10.68 | $10.68 | — |
| 2023-12-21 | 10.68 | $10.68 | — |
| 2023-12-20 | 10.69 | $10.68 | — |
| 2023-12-19 | 10.69 | $10.68 | 2000 |
| 2023-12-18 | 10.69 | $10.68 | 978 |
| 2023-12-15 | 10.69 | $10.67 | 5400 |
| 2023-12-14 | 10.70 | $10.68 | 76180 |
| 2023-12-13 | 10.70 | $10.69 | — |
| 2023-12-12 | 10.70 | $10.69 | 345 |
| 2023-12-11 | 10.71 | $10.70 | 2536 |
| 2023-12-08 | 10.71 | $10.69 | 9189 |
| 2023-12-07 | 10.71 | $10.69 | 1163 |
| 2023-12-06 | 10.71 | $10.68 | 46407 |
| 2023-12-05 | 10.71 | $10.68 | 31610 |
| 2023-12-04 | 10.72 | $10.71 | 25540 |
| 2023-12-01 | 10.72 | $10.72 | 316929 |
| 2023-11-30 | 10.71 | $10.71 | 135909 |
| 2023-11-29 | 10.70 | $10.71 | 360996 |
| 2023-11-28 | 10.69 | $10.80 | 141174 |
| 2023-11-27 | 10.65 | $10.66 | 16471 |
| 2023-11-24 | 10.65 | $10.65 | 3106 |
| 2023-11-22 | 10.65 | $10.65 | 6545 |
| 2023-11-21 | 10.65 | $10.65 | 19050 |
| 2023-11-20 | 10.64 | $10.64 | 13332 |
| 2023-11-17 | 10.64 | $10.64 | 5930 |
| 2023-11-16 | 10.64 | $10.64 | 6391 |
| 2023-11-15 | 10.64 | $10.64 | 3728 |
| 2023-11-14 | 10.64 | $10.64 | 30417 |
| 2023-11-13 | 10.64 | $10.64 | 3562 |
| 2023-11-10 | 10.63 | $10.64 | 4079 |
| 2023-11-09 | 10.63 | $10.62 | 4164 |
| 2023-11-08 | 10.63 | $10.64 | 45075 |
| 2023-11-07 | 10.62 | $10.63 | 4358 |
| 2023-11-06 | 10.62 | $10.63 | 46339 |
| 2023-11-03 | 10.62 | $10.62 | 38375 |
| 2023-11-02 | 10.61 | $10.61 | — |
| 2023-11-01 | 10.61 | $10.61 | 117 |
| 2023-10-31 | 10.61 | $10.62 | 101 |
| 2023-10-30 | 10.61 | $10.61 | — |
| 2023-10-27 | 10.61 | $10.61 | 3785 |
| 2023-10-26 | 10.61 | $10.60 | 1800 |
| 2023-10-25 | 10.61 | $10.60 | 600 |
| 2023-10-24 | 10.61 | $10.60 | — |
| 2023-10-23 | 10.61 | $10.60 | — |
| 2023-10-20 | 10.62 | $10.60 | 736 |
| 2023-10-19 | 10.62 | $10.64 | — |
| 2023-10-18 | 10.61 | $10.64 | — |
| 2023-10-17 | 10.60 | $10.64 | 9676 |
| 2023-10-16 | 10.58 | $10.60 | 32002 |
| 2023-10-13 | 10.57 | $10.57 | — |
| 2023-10-12 | 10.58 | $10.57 | 5000 |
| 2023-10-11 | 10.58 | $10.58 | — |
| 2023-10-10 | 10.58 | $10.58 | — |
| 2023-10-09 | 10.58 | $10.58 | 5622 |
| 2023-10-06 | 10.57 | $10.57 | — |
| 2023-10-05 | 10.57 | $10.57 | 3200 |
| 2023-10-04 | 10.57 | $10.57 | — |
| 2023-10-03 | 10.58 | $10.57 | 150800 |
| 2023-10-02 | 10.58 | $10.57 | 161127 |
| 2023-09-29 | 10.58 | $10.57 | — |
| 2023-09-28 | 10.58 | $10.57 | 1750 |
| 2023-09-27 | 10.58 | $10.57 | — |
| 2023-09-26 | 10.58 | $10.57 | — |
| 2023-09-25 | 10.58 | $10.57 | — |
| 2023-09-22 | 10.58 | $10.57 | — |
| 2023-09-21 | 10.58 | $10.57 | 150940 |
| 2023-09-20 | 10.58 | $10.58 | — |
| 2023-09-19 | 10.58 | $10.58 | 100 |
| 2023-09-18 | 10.58 | $10.58 | 516 |
| 2023-09-15 | 10.57 | $10.56 | — |
| 2023-09-14 | 10.57 | $10.56 | 117 |
| 2023-09-13 | 10.57 | $10.56 | 1696 |
| 2023-09-12 | 10.57 | $10.57 | 376100 |
| 2023-09-11 | 10.56 | $10.56 | 331243 |
| 2023-09-08 | 10.56 | $10.57 | 472626 |
| 2023-09-07 | 10.55 | $10.56 | 2501 |
| 2023-09-06 | 10.54 | $10.56 | 24011 |
| 2023-09-05 | 10.53 | $10.53 | 111 |
| 2023-09-01 | 10.53 | $10.54 | 5 |
| 2023-08-31 | 10.52 | $10.54 | 400002 |
| 2023-08-30 | 10.51 | $10.51 | — |
| 2023-08-29 | 10.51 | $10.51 | — |
| 2023-08-28 | 10.51 | $10.51 | — |
| 2023-08-25 | 10.51 | $10.51 | — |
| 2023-08-24 | 10.51 | $10.51 | 4000 |
| 2023-08-23 | 10.50 | $10.50 | — |
| 2023-08-22 | 10.50 | $10.50 | — |
| 2023-08-21 | 10.50 | $10.50 | 500 |
| 2023-08-18 | 10.49 | $10.50 | 100 |
| 2023-08-17 | 10.49 | $10.50 | 721 |
| 2023-08-16 | 10.49 | $10.49 | 505 |
| 2023-08-15 | 10.48 | $10.48 | — |
| 2023-08-14 | 10.48 | $10.48 | 22218 |
| 2023-08-11 | 10.48 | $10.48 | 200000 |
| 2023-08-10 | 10.48 | $10.48 | 160532 |
| 2023-08-09 | 10.48 | $10.48 | — |
| 2023-08-08 | 10.47 | $10.48 | 26320 |
| 2023-08-07 | 10.47 | $10.46 | 1110 |
| 2023-08-04 | 10.47 | $10.46 | — |
| 2023-08-03 | 10.47 | $10.46 | 4635 |
| 2023-08-02 | 10.48 | $10.47 | 12120 |
| 2023-08-01 | 10.47 | $10.47 | 101 |
| 2023-07-31 | 10.47 | $10.47 | 103 |
| 2023-07-28 | 10.47 | $10.48 | — |
| 2023-07-27 | 10.46 | $10.48 | 838 |
| 2023-07-26 | 10.45 | $10.43 | — |
| 2023-07-25 | 10.45 | $10.43 | 1711 |
| 2023-07-24 | 10.46 | $10.42 | — |
| 2023-07-21 | 10.47 | $10.42 | — |
| 2023-07-20 | 10.48 | $10.42 | — |
| 2023-07-19 | 10.49 | $10.42 | 91181 |
| 2023-07-13 | 10.50 | $10.40 | 532 |
| 2023-07-10 | 10.52 | $10.75 | 35647 |
| 2023-07-07 | 10.43 | $10.50 | 38088 |
| 2023-07-06 | 10.40 | $10.38 | 444 |
| 2023-07-05 | 10.41 | $10.37 | 3300 |
| 2023-07-03 | 10.42 | $10.33 | 485 |
| 2023-06-30 | 10.44 | $10.48 | 10043 |
| 2023-06-28 | 10.42 | $10.48 | 43105 |
| 2023-06-27 | 10.39 | $10.45 | 59133 |
| 2023-06-26 | 10.37 | $10.38 | 3129 |
| 2023-06-22 | 10.36 | $10.35 | 146 |
| 2023-06-21 | 10.36 | $10.35 | 399 |
| 2023-06-16 | 10.36 | $10.32 | 5004 |
| 2023-06-12 | 10.37 | $10.31 | 6569 |
| 2023-06-06 | 10.39 | $10.37 | 303 |
| 2023-06-05 | 10.39 | $10.41 | 5000 |
| 2023-06-02 | 10.38 | $10.37 | 700 |
| 2023-06-01 | 10.37 | $10.39 | 5112 |
| 2023-05-31 | 10.36 | $10.37 | 33235 |
| 2023-05-30 | 10.36 | $10.36 | 92318 |
| 2023-05-26 | 10.35 | $10.35 | 3600 |
| 2023-05-25 | 10.34 | $10.35 | 15215 |
| 2023-05-24 | 10.34 | $10.35 | 887 |
| 2023-05-23 | 10.33 | $10.34 | 65781 |
| 2023-05-22 | 10.32 | $10.34 | 5489 |
| 2023-05-19 | 10.31 | $10.34 | 8058 |
| 2023-05-18 | 10.30 | $10.33 | 25009 |
| 2023-05-17 | 10.29 | $10.32 | 53957 |
| 2023-05-16 | 10.28 | $10.31 | 68100 |
| 2023-05-15 | 10.27 | $10.30 | 12000 |
| 2023-05-12 | 10.26 | $10.27 | — |
| 2023-05-11 | 10.26 | $10.27 | — |
| 2023-05-10 | 10.26 | $10.27 | — |
| 2023-05-09 | 10.26 | $10.27 | — |
| 2023-05-08 | 10.26 | $10.27 | — |
| 2023-05-05 | 10.26 | $10.27 | — |
| 2023-05-04 | 10.26 | $10.27 | — |
| 2023-05-03 | 10.26 | $10.27 | — |
| 2023-05-02 | 10.26 | $10.27 | 1082 |
| 2023-05-01 | 10.26 | $10.27 | — |
| 2023-04-28 | 10.27 | $10.27 | — |
| 2023-04-27 | 10.27 | $10.27 | — |
| 2023-04-26 | 10.27 | $10.27 | 100 |
| 2023-04-25 | 10.27 | $10.25 | — |
| 2023-04-24 | 10.28 | $10.25 | 800 |
| 2023-04-21 | 10.28 | $10.25 | 580 |
| 2023-04-20 | 10.30 | $10.25 | 46250 |
| 2023-04-19 | 10.31 | $10.33 | 400 |
| 2023-04-18 | 10.30 | $10.25 | — |
| 2023-04-17 | 10.31 | $10.25 | — |
| 2023-04-14 | 10.33 | $10.25 | — |
| 2023-04-13 | 10.35 | $10.25 | — |
| 2023-04-12 | 10.37 | $10.25 | — |
| 2023-04-11 | 10.40 | $10.25 | 18214 |
| 2023-04-10 | 10.43 | $10.50 | — |
| 2023-04-06 | 10.39 | $10.50 | 1100 |
| 2023-04-05 | 10.34 | $10.50 | 3183 |
| 2023-04-04 | 10.28 | $10.31 | — |
| 2023-04-03 | 10.26 | $10.31 | — |
| 2023-03-31 | 10.24 | $10.31 | 2100 |
| 2023-03-30 | 10.21 | $10.30 | 1036 |
| 2023-03-29 | 10.19 | $10.20 | — |
| 2023-03-28 | 10.18 | $10.20 | — |
| 2023-03-27 | 10.18 | $10.20 | — |
| 2023-03-24 | 10.17 | $10.20 | 4100 |
| 2023-03-23 | 10.17 | $10.19 | — |
| 2023-03-22 | 10.16 | $10.19 | 100 |
| 2023-03-21 | 10.16 | $10.19 | 4900 |
| 2023-03-20 | 10.15 | $10.17 | 4253 |
| 2023-03-17 | 10.15 | $10.16 | — |
| 2023-03-16 | 10.16 | $10.16 | 1005 |
| 2023-03-15 | 10.16 | $10.16 | 400 |
| 2023-03-14 | 10.17 | $10.15 | 413 |
| 2023-03-13 | 10.18 | $10.14 | 500 |
| 2023-03-10 | 10.19 | $10.16 | 1000 |
| 2023-03-09 | 10.21 | $10.15 | 605 |
| 2023-03-08 | 10.23 | $10.15 | 12371 |
| 2023-03-07 | 10.25 | $10.15 | 1305 |
| 2023-03-06 | 10.28 | $10.14 | 300 |
| 2023-03-03 | 10.32 | $10.30 | 800 |
| 2023-03-02 | 10.31 | $10.35 | 559 |
| 2023-03-01 | 10.29 | $10.35 | 300 |
| 2023-02-28 | 10.26 | $10.35 | 6419 |
| 2023-02-27 | 10.22 | $10.17 | 300 |
| 2023-02-24 | 10.23 | $10.17 | 14564 |
| 2023-02-23 | 10.24 | $10.53 | 1784 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.48
2025-12-09
Close Price
$10.30
Vol: 12.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.51
Average
65.06
Maximum
93.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-12-09 | 56.48 | $10.30 | 12.6M |
| 2025-12-08 | 46.26 | $7.84 | 1.2M |
| 2025-12-05 | 48.23 | $8.29 | 61972 |
| 2025-12-04 | 49.84 | $8.65 | 2100 |
| 2025-12-03 | 50.06 | $8.70 | 12947 |
| 2025-12-02 | 46.46 | $7.90 | 2917 |
| 2025-12-01 | 47.60 | $8.18 | 21431 |
| 2025-11-28 | 49.89 | $8.73 | 15538 |
| 2025-11-26 | 44.34 | $7.53 | 9614 |
| 2025-11-25 | 44.29 | $7.52 | 9200 |
| 2025-11-24 | 44.01 | $7.46 | 7885 |
| 2025-11-21 | 42.36 | $7.10 | 16260 |
| 2025-11-20 | 41.40 | $6.89 | 26143 |
| 2025-11-19 | 41.36 | $6.88 | 13500 |
| 2025-11-18 | 41.66 | $6.98 | 38523 |
| 2025-11-17 | 40.72 | $6.75 | 14752 |
| 2025-11-14 | 40.72 | $6.75 | 15325 |
| 2025-11-13 | 41.85 | $7.18 | 18100 |
| 2025-11-12 | 43.36 | $7.75 | 114637 |
| 2025-11-11 | 42.50 | $7.50 | 37100 |
| 2025-11-10 | 41.20 | $7.12 | 13600 |
| 2025-11-07 | 41.65 | $7.31 | 9464 |
| 2025-11-06 | 42.93 | $7.86 | 103600 |
| 2025-11-05 | 41.85 | $7.51 | 40954 |
| 2025-11-04 | 37.51 | $6.16 | 17544 |
| 2025-11-03 | 39.46 | $7.10 | 10834 |
| 2025-10-31 | 40.63 | $7.65 | 283514 |
| 2025-10-30 | 40.73 | $7.70 | 318800 |
| 2025-10-29 | 42.45 | $8.53 | 109341 |
| 2025-10-28 | 43.02 | $8.80 | 123400 |
| 2025-10-27 | 43.42 | $9.00 | 16709 |
| 2025-10-24 | 44.61 | $9.60 | 20137 |
| 2025-10-23 | 45.20 | $9.90 | 55323 |
| 2025-10-22 | 44.08 | $9.42 | 190823 |
| 2025-10-21 | 52.84 | $13.50 | 3.5M |
| 2025-10-20 | 37.97 | $8.32 | 744204 |
| 2025-10-17 | 42.08 | $10.01 | 23942 |
| 2025-10-16 | 46.28 | $11.50 | 11051 |
| 2025-10-15 | 47.15 | $11.79 | 23100 |
| 2025-10-14 | 46.66 | $11.64 | 2100 |
| 2025-10-13 | 42.81 | $10.50 | 742 |
| 2025-10-10 | 42.64 | $10.45 | 2200 |
| 2025-10-09 | 41.19 | $10.02 | 5400 |
| 2025-10-08 | 41.79 | $10.28 | 4900 |
| 2025-10-07 | 41.84 | $10.30 | 7269 |
| 2025-10-06 | 42.27 | $10.50 | 9064 |
| 2025-10-03 | 46.17 | $12.22 | 9300 |
| 2025-10-02 | 47.70 | $12.85 | 3413 |
| 2025-10-01 | 47.60 | $12.81 | 2315 |
| 2025-09-30 | 47.62 | $12.82 | 4802 |
| 2025-09-29 | 47.09 | $12.60 | 4888 |
| 2025-09-26 | 49.01 | $13.50 | 9338 |
| 2025-09-25 | 48.68 | $13.35 | 17601 |
| 2025-09-24 | 50.44 | $14.20 | 35793 |
| 2025-09-23 | 61.04 | $18.50 | 30622 |
| 2025-09-22 | 66.64 | $20.31 | 55910 |
| 2025-09-19 | 73.32 | $22.20 | 1.1M |
| 2025-09-18 | 58.51 | $15.11 | 9500 |
| 2025-09-17 | 52.46 | $13.40 | 4000 |
| 2025-09-16 | 51.32 | $13.11 | 9130 |
| 2025-09-15 | 56.53 | $14.28 | 6108 |
| 2025-09-12 | 56.81 | $14.34 | 8900 |
| 2025-09-11 | 55.62 | $14.00 | 12449 |
| 2025-09-10 | 50.74 | $12.71 | 14900 |
| 2025-09-09 | 77.28 | $16.95 | 5825 |
| 2025-09-08 | 93.50 | $18.43 | 23943 |
| 2025-09-05 | 57.80 | $12.15 | 36 |
| 2025-09-04 | 57.80 | $12.15 | 5704 |
| 2025-09-03 | 89.65 | $12.60 | 5825 |
| 2025-09-02 | 62.85 | $11.98 | 21906 |
| 2025-08-29 | 74.70 | $12.02 | 169695 |
| 2025-08-28 | 69.18 | $11.98 | 1100 |
| 2025-08-27 | 67.50 | $11.97 | 16 |
| 2025-08-26 | 67.50 | $11.97 | — |
| 2025-08-25 | 67.50 | $11.97 | 300 |
| 2025-08-22 | 67.50 | $11.97 | 11 |
| 2025-08-21 | 67.50 | $11.97 | 100 |
| 2025-08-20 | 62.78 | $11.94 | 8 |
| 2025-08-19 | 62.78 | $11.94 | 4049 |
| 2025-08-18 | 59.21 | $11.92 | 200 |
| 2025-08-15 | 76.64 | $11.97 | 240040 |
| 2025-08-14 | 86.30 | $11.99 | 124204 |
| 2025-08-13 | 81.99 | $11.95 | 500 |
| 2025-08-12 | 81.99 | $11.95 | 2821 |
| 2025-08-11 | 81.99 | $11.95 | 2821 |
| 2025-08-08 | 75.33 | $11.91 | 800 |
| 2025-08-07 | 72.96 | $11.90 | 20 |
| 2025-08-06 | 72.96 | $11.90 | — |
| 2025-08-05 | 72.96 | $11.90 | 40 |
| 2025-08-04 | 72.96 | $11.90 | 6 |
| 2025-08-01 | 72.96 | $11.90 | — |
| 2025-07-31 | 72.96 | $11.90 | — |
| 2025-07-30 | 72.96 | $11.90 | — |
| 2025-07-29 | 72.96 | $11.90 | 7 |
| 2025-07-28 | 72.96 | $11.90 | 1 |
| 2025-07-25 | 72.96 | $11.90 | 5 |
| 2025-07-24 | 72.96 | $11.90 | — |
| 2025-07-23 | 72.96 | $11.90 | 9 |
| 2025-07-22 | 72.96 | $11.90 | 10 |
| 2025-07-21 | 72.96 | $11.90 | 12 |
| 2025-07-18 | 72.96 | $11.90 | 2 |
| 2025-07-17 | 72.96 | $11.90 | 8634 |
| 2025-07-16 | 71.76 | $11.89 | — |
| 2025-07-15 | 71.76 | $11.89 | 216 |
| 2025-07-14 | 67.93 | $11.86 | 519 |
| 2025-07-11 | 64.91 | $11.84 | — |
| 2025-07-10 | 64.91 | $11.84 | 200 |
| 2025-07-09 | 74.39 | $11.87 | 2 |
| 2025-07-08 | 74.39 | $11.87 | 200 |
| 2025-07-07 | 57.62 | $11.78 | 15 |
| 2025-07-03 | 57.62 | $11.78 | — |
| 2025-07-02 | 57.62 | $11.78 | — |
| 2025-07-01 | 57.62 | $11.78 | — |
| 2025-06-30 | 57.62 | $11.78 | 80 |
| 2025-06-27 | 57.62 | $11.78 | 121 |
| 2025-06-26 | 57.62 | $11.78 | — |
| 2025-06-25 | 57.62 | $11.78 | — |
| 2025-06-24 | 57.62 | $11.78 | 101 |
| 2025-06-23 | 79.49 | $11.84 | 4 |
| 2025-06-20 | 79.49 | $11.84 | 1 |
| 2025-06-18 | 79.49 | $11.84 | — |
| 2025-06-17 | 79.49 | $11.84 | 222 |
| 2025-06-16 | 79.49 | $11.84 | 222 |
| 2025-06-13 | 70.97 | $11.78 | — |
| 2025-06-12 | 70.97 | $11.78 | 5 |
| 2025-06-11 | 70.97 | $11.78 | — |
| 2025-06-10 | 70.97 | $11.78 | 14 |
| 2025-06-09 | 70.97 | $11.78 | 6 |
| 2025-06-06 | 70.97 | $11.78 | — |
| 2025-06-05 | 70.97 | $11.78 | 3 |
| 2025-06-04 | 70.97 | $11.78 | — |
| 2025-06-03 | 70.97 | $11.78 | 4 |
| 2025-06-02 | 70.97 | $11.78 | — |
| 2025-05-30 | 70.97 | $11.78 | 2 |
| 2025-05-29 | 70.97 | $11.78 | 8 |
| 2025-05-28 | 70.97 | $11.78 | 8 |
| 2025-05-27 | 70.97 | $11.78 | 40 |
| 2025-05-23 | 70.97 | $11.78 | — |
| 2025-05-22 | 70.97 | $11.78 | 437 |
| 2025-05-21 | 63.08 | $11.71 | — |
| 2025-05-20 | 63.08 | $11.71 | 1001 |
| 2025-05-19 | 63.08 | $11.71 | 1001 |
| 2025-05-16 | 51.88 | $11.64 | — |
| 2025-05-15 | 51.88 | $11.64 | — |
| 2025-05-14 | 51.88 | $11.64 | — |
| 2025-05-13 | 51.88 | $11.64 | — |
| 2025-05-12 | 50.12 | $11.63 | 1300 |
| 2025-05-09 | 66.24 | $11.70 | — |
| 2025-05-08 | 66.24 | $11.70 | 19128 |
| 2025-05-07 | 93.33 | $11.77 | 5100 |
| 2025-05-06 | 88.00 | $11.69 | 2625 |
| 2025-05-05 | 85.19 | $11.67 | — |
| 2025-05-02 | 85.19 | $11.67 | — |
| 2025-05-01 | 85.19 | $11.67 | — |
| 2025-04-30 | 85.19 | $11.67 | — |
| 2025-04-29 | 85.19 | $11.67 | — |
| 2025-04-28 | 85.19 | $11.67 | — |
| 2025-04-25 | 85.19 | $11.67 | 1100 |
| 2025-04-24 | 83.87 | $11.66 | — |
| 2025-04-23 | 83.87 | $11.66 | 2000 |
| 2025-04-22 | 82.47 | $11.65 | 294221 |
| 2025-04-21 | 82.47 | $11.65 | 1200 |
| 2025-04-17 | 82.47 | $11.65 | — |
| 2025-04-16 | 82.47 | $11.65 | 300 |
| 2025-04-15 | 81.12 | $11.64 | — |
| 2025-04-14 | 81.12 | $11.64 | — |
| 2025-04-11 | 81.12 | $11.64 | — |
| 2025-04-10 | 81.12 | $11.64 | 2041 |
| 2025-04-09 | 78.44 | $11.62 | — |
| 2025-04-08 | 78.44 | $11.62 | 5600 |
| 2025-04-07 | 73.29 | $11.59 | — |
| 2025-04-04 | 73.29 | $11.59 | — |
| 2025-04-03 | 73.29 | $11.59 | — |
| 2025-04-02 | 73.29 | $11.59 | — |
| 2025-04-01 | 73.29 | $11.59 | 5 |
| 2025-03-31 | 73.29 | $11.59 | 4 |
| 2025-03-28 | 73.29 | $11.59 | — |
| 2025-03-27 | 73.29 | $11.59 | 24800 |
| 2025-03-26 | 63.70 | $11.54 | — |
| 2025-03-25 | 63.70 | $11.54 | 1000 |
| 2025-03-24 | 73.18 | $11.56 | — |
| 2025-03-21 | 73.18 | $11.56 | 1000 |
| 2025-03-20 | 73.18 | $11.56 | — |
| 2025-03-19 | 73.18 | $11.56 | — |
| 2025-03-18 | 73.18 | $11.56 | — |
| 2025-03-17 | 73.18 | $11.56 | 903 |
| 2025-03-14 | 73.18 | $11.56 | — |
| 2025-03-13 | 73.18 | $11.56 | — |
| 2025-03-12 | 73.18 | $11.56 | 1401 |
| 2025-03-11 | 70.40 | $11.54 | — |
| 2025-03-10 | 70.40 | $11.54 | — |
| 2025-03-07 | 70.40 | $11.54 | 100100 |
| 2025-03-06 | 69.03 | $11.53 | — |
| 2025-03-05 | 69.03 | $11.53 | — |
| 2025-03-04 | 69.03 | $11.53 | — |
| 2025-03-03 | 69.03 | $11.53 | — |
| 2025-02-28 | 69.03 | $11.53 | — |
| 2025-02-27 | 69.03 | $11.53 | — |
| 2025-02-26 | 69.03 | $11.53 | 200 |
| 2025-02-25 | 76.47 | $11.56 | 8101 |
| 2025-02-24 | 73.78 | $11.53 | 302300 |
| 2025-02-21 | 61.15 | $11.44 | — |
| 2025-02-20 | 61.15 | $11.44 | — |
| 2025-02-19 | 61.15 | $11.44 | — |
| 2025-02-18 | 61.15 | $11.44 | — |
| 2025-02-14 | 61.15 | $11.44 | — |
| 2025-02-13 | 61.15 | $11.44 | — |
| 2025-02-12 | 61.15 | $11.44 | — |
| 2025-02-11 | 61.15 | $11.44 | 299 |
| 2025-02-10 | 61.15 | $11.44 | 300 |
| 2025-02-07 | 51.29 | $11.38 | — |
| 2025-02-06 | 51.29 | $11.38 | — |
| 2025-02-05 | 51.29 | $11.38 | — |
| 2025-02-04 | 51.29 | $11.38 | — |
| 2025-02-03 | 51.29 | $11.38 | 200 |
| 2025-01-31 | 84.47 | $11.50 | — |
| 2025-01-30 | 84.47 | $11.50 | — |
| 2025-01-29 | 84.47 | $11.50 | 302 |
| 2025-01-28 | 71.12 | $11.40 | 12100 |
| 2025-01-27 | 68.55 | $11.39 | 6800 |
| 2025-01-24 | 68.55 | $11.39 | 1118 |
| 2025-01-23 | 74.54 | $11.40 | — |
| 2025-01-22 | 74.54 | $11.40 | 296 |
| 2025-01-21 | 72.36 | $11.39 | — |
| 2025-01-17 | 72.36 | $11.39 | 115 |
| 2025-01-16 | 67.32 | $11.37 | 108 |
| 2025-01-15 | 67.32 | $11.37 | 200 |
| 2025-01-14 | 67.32 | $11.37 | 112 |
| 2025-01-13 | 67.32 | $11.37 | — |
| 2025-01-10 | 67.32 | $11.37 | — |
| 2025-01-08 | 67.32 | $11.37 | 320 |
| 2025-01-07 | 84.27 | $11.40 | — |
| 2025-01-06 | 84.27 | $11.40 | 200 |
| 2025-01-03 | 84.27 | $11.40 | — |
| 2025-01-02 | 84.27 | $11.40 | — |
| 2024-12-31 | 84.27 | $11.40 | — |
| 2024-12-30 | 84.27 | $11.40 | 1618 |
| 2024-12-27 | 77.25 | $11.35 | — |
| 2024-12-26 | 77.25 | $11.35 | — |
| 2024-12-24 | 77.25 | $11.35 | — |
| 2024-12-23 | 77.25 | $11.35 | 1200 |
| 2024-12-20 | 77.25 | $11.35 | 13054 |
| 2024-12-19 | 75.56 | $11.34 | — |
| 2024-12-18 | 75.56 | $11.34 | — |
| 2024-12-17 | 75.56 | $11.34 | — |
| 2024-12-16 | 75.56 | $11.34 | — |
| 2024-12-13 | 75.56 | $11.34 | 3039 |
| 2024-12-12 | 75.56 | $11.34 | 1811 |
| 2024-12-11 | 79.92 | $11.35 | — |
| 2024-12-10 | 79.92 | $11.35 | 125616 |
| 2024-12-09 | 74.64 | $11.31 | 1741 |
| 2024-12-06 | 91.85 | $11.34 | 49000 |
| 2024-12-05 | 89.57 | $11.31 | — |
| 2024-12-04 | 89.57 | $11.31 | 15303 |
| 2024-12-03 | 78.87 | $11.25 | — |
| 2024-12-02 | 78.87 | $11.25 | — |
| 2024-11-29 | 78.87 | $11.25 | — |
| 2024-11-27 | 78.87 | $11.25 | — |
| 2024-11-26 | 78.87 | $11.25 | — |
| 2024-11-25 | 78.87 | $11.25 | — |
| 2024-11-22 | 78.87 | $11.25 | — |
| 2024-11-21 | 78.87 | $11.25 | — |
| 2024-11-20 | 78.87 | $11.25 | — |
| 2024-11-19 | 78.87 | $11.25 | — |
| 2024-11-18 | 78.87 | $11.25 | 1782 |
| 2024-11-15 | 73.77 | $11.23 | 7322 |
| 2024-11-14 | 70.37 | $11.22 | 10100 |
| 2024-11-13 | 80.24 | $11.23 | — |
| 2024-11-12 | 80.24 | $11.23 | — |
| 2024-11-11 | 80.24 | $11.23 | — |
| 2024-11-08 | 80.24 | $11.23 | 17700 |
| 2024-11-07 | 77.70 | $11.22 | — |
| 2024-11-06 | 77.70 | $11.22 | 4400 |
| 2024-11-05 | 87.94 | $11.23 | 4400 |
| 2024-11-04 | 86.21 | $11.22 | — |
| 2024-11-01 | 86.21 | $11.22 | 1003 |
| 2024-10-31 | 86.21 | $11.22 | 1001 |
| 2024-10-30 | 84.28 | $11.21 | 600 |
| 2024-10-29 | 81.87 | $11.20 | — |
| 2024-10-28 | 81.87 | $11.20 | — |
| 2024-10-25 | 81.87 | $11.20 | 41311 |
| 2024-10-24 | 81.87 | $11.20 | 113000 |
| 2024-10-23 | 79.28 | $11.19 | — |
| 2024-10-22 | 79.28 | $11.19 | 1000 |
| 2024-10-21 | 76.22 | $11.18 | — |
| 2024-10-18 | 76.22 | $11.18 | — |
| 2024-10-17 | 76.22 | $11.18 | 600 |
| 2024-10-16 | 72.77 | $11.17 | — |
| 2024-10-15 | 72.77 | $11.17 | — |
| 2024-10-14 | 72.77 | $11.17 | — |
| 2024-10-11 | 72.77 | $11.17 | — |
| 2024-10-10 | 72.77 | $11.17 | — |
| 2024-10-09 | 72.77 | $11.17 | 2000 |
| 2024-10-08 | 81.46 | $11.18 | — |
| 2024-10-07 | 81.46 | $11.18 | — |
| 2024-10-04 | 81.46 | $11.18 | 521 |
| 2024-10-03 | 76.69 | $11.16 | 14502 |
| 2024-10-02 | 73.44 | $11.15 | 3003 |
| 2024-10-01 | 63.88 | $11.13 | 200 |
| 2024-09-30 | 63.88 | $11.13 | — |
| 2024-09-27 | 63.88 | $11.13 | — |
| 2024-09-26 | 63.88 | $11.13 | — |
| 2024-09-25 | 63.88 | $11.13 | — |
| 2024-09-24 | 63.88 | $11.13 | — |
| 2024-09-23 | 63.88 | $11.13 | 18700 |
| 2024-09-20 | 63.88 | $11.13 | 325 |
| 2024-09-19 | 63.88 | $11.13 | 219 |
| 2024-09-18 | 63.88 | $11.13 | 293500 |
| 2024-09-17 | 63.88 | $11.13 | 32201 |
| 2024-09-16 | 63.88 | $11.13 | — |
| 2024-09-13 | 63.88 | $11.13 | — |
| 2024-09-12 | 63.88 | $11.13 | 700 |
| 2024-09-11 | 60.40 | $11.12 | 81200 |
| 2024-09-10 | 60.40 | $11.12 | 28300 |
| 2024-09-09 | 60.40 | $11.12 | — |
| 2024-09-06 | 60.40 | $11.12 | — |
| 2024-09-05 | 60.40 | $11.12 | — |
| 2024-09-04 | 60.40 | $11.12 | — |
| 2024-09-03 | 60.40 | $11.12 | 74203 |
| 2024-08-30 | 57.55 | $11.11 | — |
| 2024-08-29 | 57.55 | $11.11 | — |
| 2024-08-28 | 57.55 | $11.11 | 76002 |
| 2024-08-27 | 61.34 | $11.12 | 76002 |
| 2024-08-26 | 61.34 | $11.12 | 73001 |
| 2024-08-23 | 58.89 | $11.11 | — |
| 2024-08-22 | 58.89 | $11.11 | — |
| 2024-08-21 | 58.89 | $11.11 | — |
| 2024-08-20 | 58.89 | $11.11 | 300 |
| 2024-08-19 | 65.65 | $11.13 | 7401 |
| 2024-08-16 | 58.94 | $11.10 | 100 |
| 2024-08-15 | 58.94 | $11.10 | — |
| 2024-08-14 | 58.94 | $11.10 | — |
| 2024-08-13 | 58.94 | $11.10 | 300 |
| 2024-08-12 | 74.82 | $11.14 | — |
| 2024-08-09 | 74.82 | $11.14 | — |
| 2024-08-08 | 74.82 | $11.14 | 1900 |
| 2024-08-07 | 74.82 | $11.14 | 30701 |
| 2024-08-06 | 69.86 | $11.11 | — |
| 2024-08-05 | 69.86 | $11.11 | 1803 |
| 2024-08-02 | 67.96 | $11.10 | — |
| 2024-08-01 | 67.96 | $11.10 | 25003 |
| 2024-07-31 | 66.02 | $11.09 | 1149 |
| 2024-07-30 | 66.02 | $11.09 | 60800 |
| 2024-07-29 | 74.09 | $11.11 | — |
| 2024-07-26 | 74.09 | $11.11 | 37949 |
| 2024-07-25 | 70.88 | $11.09 | 32601 |
| 2024-07-24 | 70.88 | $11.09 | 1030 |
| 2024-07-23 | 69.15 | $11.08 | 500 |
| 2024-07-19 | 69.15 | $11.08 | 4100 |
| 2024-07-18 | 67.41 | $11.07 | 27073 |
| 2024-07-17 | 71.23 | $11.08 | 27074 |
| 2024-07-16 | 65.69 | $11.05 | 186517 |
| 2024-07-15 | 74.82 | $11.07 | 253313 |
| 2024-07-12 | 74.82 | $11.07 | 253313 |
| 2024-07-11 | 73.14 | $11.06 | 146670 |
| 2024-07-10 | 69.22 | $11.04 | 262 |
| 2024-07-02 | 69.22 | $11.04 | 335 |
| 2024-06-20 | 67.06 | $11.03 | 120000 |
| 2024-06-11 | 67.06 | $11.03 | 43900 |
| 2024-06-05 | 64.82 | $11.02 | 5700 |
| 2024-06-04 | 64.82 | $11.02 | 4503 |
| 2024-05-30 | 64.82 | $11.02 | 2211 |
| 2024-05-29 | 64.82 | $11.02 | 2454 |
| 2024-05-28 | 77.70 | $11.05 | — |
| 2024-05-24 | 77.70 | $11.05 | 8280 |
| 2024-05-23 | 74.67 | $11.03 | 3900 |
| 2024-05-20 | 72.92 | $11.02 | 402 |
| 2024-05-17 | 72.92 | $11.02 | 4002 |
| 2024-05-16 | 72.92 | $11.02 | 182 |
| 2024-05-15 | 72.92 | $11.02 | 203 |
| 2024-05-13 | 72.92 | $11.02 | 1518 |
| 2024-05-09 | 72.92 | $11.02 | 1818 |
| 2024-05-08 | 72.92 | $11.02 | 1704 |
| 2024-05-07 | 71.56 | $11.01 | 1601 |
| 2024-05-02 | 71.56 | $11.01 | 251 |
| 2024-05-01 | 74.98 | $11.02 | 50000 |
| 2024-04-30 | 74.98 | $11.02 | 45194 |
| 2024-04-29 | 73.85 | $11.01 | 47441 |
| 2024-04-24 | 72.68 | $11.00 | 5000 |
| 2024-04-23 | 72.68 | $11.00 | 2457 |
| 2024-04-19 | 72.68 | $11.00 | 2159 |
| 2024-04-18 | 72.68 | $11.00 | 5410 |
| 2024-04-17 | 72.68 | $11.00 | 4358 |
| 2024-04-16 | 72.68 | $11.00 | 34074 |
| 2024-04-12 | 68.54 | $10.96 | 113060 |
| 2024-04-11 | 66.10 | $10.94 | 903 |
| 2024-04-04 | 64.80 | $10.93 | 5000 |
| 2024-04-03 | 71.16 | $10.95 | 282 |
| 2024-04-01 | 70.65 | $10.95 | 282 |
| 2024-03-26 | 69.53 | $10.94 | 433111 |
| 2024-03-25 | 72.14 | $10.95 | 230 |
| 2024-03-21 | 67.51 | $10.91 | 40311 |
| 2024-03-19 | 66.18 | $10.90 | 5300 |
| 2024-03-15 | 64.81 | $10.89 | 10000 |
| 2024-03-14 | 61.86 | $10.87 | 15000 |
| 2024-03-13 | 61.86 | $10.87 | 22476 |
| 2024-03-12 | 61.86 | $10.87 | 12210 |
| 2024-03-11 | 69.32 | $10.90 | 2 |
| 2024-03-06 | 69.32 | $10.90 | 21955 |
| 2024-03-05 | 62.53 | $10.85 | 40910 |
| 2024-03-04 | 75.17 | $10.89 | 41050 |
| 2024-03-01 | 69.26 | $10.85 | 305 |
| 2024-02-29 | 89.47 | $10.89 | 520 |
| 2024-02-27 | 83.89 | $10.84 | 16577 |
| 2024-02-26 | 82.09 | $10.83 | 6700 |
| 2024-02-23 | 82.09 | $10.83 | 6510 |
| 2024-02-22 | 80.07 | $10.82 | — |
| 2024-02-21 | 80.07 | $10.82 | 44907 |
| 2024-02-20 | 75.00 | $10.80 | — |
| 2024-02-16 | 75.00 | $10.80 | 1000 |
| 2024-02-15 | 75.00 | $10.80 | — |
| 2024-02-14 | 75.00 | $10.80 | — |
| 2024-02-13 | 75.00 | $10.80 | 155543 |
| 2024-02-12 | 75.00 | $10.80 | 100000 |
| 2024-02-09 | 75.00 | $10.80 | 250000 |
| 2024-02-08 | 82.32 | $10.81 | — |
| 2024-02-07 | 82.32 | $10.81 | 1480 |
| 2024-02-06 | 80.61 | $10.80 | — |
| 2024-02-05 | 80.61 | $10.80 | — |
| 2024-02-02 | 80.61 | $10.80 | — |
| 2024-02-01 | 80.61 | $10.80 | 129817 |
| 2024-01-31 | 76.99 | $10.78 | 7718 |
| 2024-01-30 | 74.75 | $10.77 | — |
| 2024-01-29 | 74.75 | $10.77 | — |
| 2024-01-26 | 74.75 | $10.77 | 4113 |
| 2024-01-25 | 72.45 | $10.76 | — |
| 2024-01-24 | 72.45 | $10.76 | — |
| 2024-01-23 | 72.45 | $10.76 | — |
| 2024-01-22 | 72.45 | $10.76 | — |
| 2024-01-19 | 72.45 | $10.76 | — |
| 2024-01-18 | 72.45 | $10.76 | 366 |
| 2024-01-17 | 70.47 | $10.75 | 50066 |
| 2024-01-16 | 70.47 | $10.75 | 9317 |
| 2024-01-12 | 68.43 | $10.74 | 17428 |
| 2024-01-11 | 63.65 | $10.72 | 4583 |
| 2024-01-10 | 63.65 | $10.72 | — |
| 2024-01-09 | 63.65 | $10.72 | — |
| 2024-01-08 | 63.65 | $10.72 | 625 |
| 2024-01-05 | 61.26 | $10.71 | — |
| 2024-01-04 | 61.26 | $10.71 | — |
| 2024-01-03 | 61.26 | $10.71 | — |
| 2024-01-02 | 61.26 | $10.71 | — |
| 2023-12-29 | 61.26 | $10.71 | 35130 |
| 2023-12-28 | 56.87 | $10.69 | 491 |
| 2023-12-27 | 56.87 | $10.69 | 108 |
| 2023-12-26 | 54.55 | $10.68 | — |
| 2023-12-22 | 54.55 | $10.68 | — |
| 2023-12-21 | 54.55 | $10.68 | — |
| 2023-12-20 | 54.55 | $10.68 | — |
| 2023-12-19 | 54.55 | $10.68 | 2000 |
| 2023-12-18 | 54.55 | $10.68 | 978 |
| 2023-12-15 | 52.68 | $10.67 | 5400 |
| 2023-12-14 | 54.82 | $10.68 | 76180 |
| 2023-12-13 | 57.03 | $10.69 | — |
| 2023-12-12 | 57.03 | $10.69 | 345 |
| 2023-12-11 | 59.18 | $10.70 | 2536 |
| 2023-12-08 | 57.66 | $10.69 | 9189 |
| 2023-12-07 | 57.66 | $10.69 | 1163 |
| 2023-12-06 | 56.20 | $10.68 | 46407 |
| 2023-12-05 | 56.20 | $10.68 | 31610 |
| 2023-12-04 | 62.02 | $10.71 | 25540 |
| 2023-12-01 | 64.13 | $10.72 | 316929 |
| 2023-11-30 | 62.93 | $10.71 | 135909 |
| 2023-11-29 | 62.93 | $10.71 | 360996 |
| 2023-11-28 | 86.30 | $10.80 | 141174 |
| 2023-11-27 | 69.65 | $10.66 | 16471 |
| 2023-11-24 | 66.92 | $10.65 | 3106 |
| 2023-11-22 | 66.92 | $10.65 | 6545 |
| 2023-11-21 | 66.92 | $10.65 | 19050 |
| 2023-11-20 | 64.15 | $10.64 | 13332 |
| 2023-11-17 | 64.15 | $10.64 | 5930 |
| 2023-11-16 | 64.15 | $10.64 | 6391 |
| 2023-11-15 | 64.15 | $10.64 | 3728 |
| 2023-11-14 | 64.15 | $10.64 | 30417 |
| 2023-11-13 | 64.15 | $10.64 | 3562 |
| 2023-11-10 | 64.15 | $10.64 | 4079 |
| 2023-11-09 | 59.42 | $10.62 | 4164 |
| 2023-11-08 | 67.94 | $10.64 | 45075 |
| 2023-11-07 | 65.60 | $10.63 | 4358 |
| 2023-11-06 | 65.60 | $10.63 | 46339 |
| 2023-11-03 | 63.17 | $10.62 | 38375 |
| 2023-11-02 | 60.52 | $10.61 | — |
| 2023-11-01 | 60.52 | $10.61 | 117 |
| 2023-10-31 | 64.72 | $10.62 | 101 |
| 2023-10-30 | 62.23 | $10.61 | — |
| 2023-10-27 | 62.23 | $10.61 | 3785 |
| 2023-10-26 | 59.66 | $10.60 | 1800 |
| 2023-10-25 | 59.66 | $10.60 | 600 |
| 2023-10-24 | 59.66 | $10.60 | — |
| 2023-10-23 | 59.66 | $10.60 | — |
| 2023-10-20 | 59.66 | $10.60 | 736 |
| 2023-10-19 | 75.59 | $10.64 | — |
| 2023-10-18 | 75.59 | $10.64 | — |
| 2023-10-17 | 75.59 | $10.64 | 9676 |
| 2023-10-16 | 68.34 | $10.60 | 32002 |
| 2023-10-13 | 59.84 | $10.57 | — |
| 2023-10-12 | 59.84 | $10.57 | 5000 |
| 2023-10-11 | 65.10 | $10.58 | — |
| 2023-10-10 | 65.10 | $10.58 | — |
| 2023-10-09 | 65.10 | $10.58 | 5622 |
| 2023-10-06 | 62.26 | $10.57 | — |
| 2023-10-05 | 62.26 | $10.57 | 3200 |
| 2023-10-04 | 62.26 | $10.57 | — |
| 2023-10-03 | 62.26 | $10.57 | 150800 |
| 2023-10-02 | 62.26 | $10.57 | 161127 |
| 2023-09-29 | 62.26 | $10.57 | — |
| 2023-09-28 | 62.26 | $10.57 | 1750 |
| 2023-09-27 | 62.26 | $10.57 | — |
| 2023-09-26 | 62.26 | $10.57 | — |
| 2023-09-25 | 62.26 | $10.57 | — |
| 2023-09-22 | 62.26 | $10.57 | — |
| 2023-09-21 | 62.26 | $10.57 | 150940 |
| 2023-09-20 | 65.12 | $10.58 | — |
| 2023-09-19 | 65.12 | $10.58 | 100 |
| 2023-09-18 | 65.12 | $10.58 | 516 |
| 2023-09-15 | 62.13 | $10.56 | — |
| 2023-09-14 | 62.13 | $10.56 | 117 |
| 2023-09-13 | 62.13 | $10.56 | 1696 |
| 2023-09-12 | 64.51 | $10.57 | 376100 |
| 2023-09-11 | 63.17 | $10.56 | 331243 |
| 2023-09-08 | 65.51 | $10.57 | 472626 |
| 2023-09-07 | 64.25 | $10.56 | 2501 |
| 2023-09-06 | 64.25 | $10.56 | 24011 |
| 2023-09-05 | 60.33 | $10.53 | 111 |
| 2023-09-01 | 62.50 | $10.54 | 5 |
| 2023-08-31 | 62.50 | $10.54 | 400002 |
| 2023-08-30 | 58.46 | $10.51 | — |
| 2023-08-29 | 58.46 | $10.51 | — |
| 2023-08-28 | 58.46 | $10.51 | — |
| 2023-08-25 | 58.46 | $10.51 | — |
| 2023-08-24 | 58.46 | $10.51 | 4000 |
| 2023-08-23 | 57.27 | $10.50 | — |
| 2023-08-22 | 57.27 | $10.50 | — |
| 2023-08-21 | 57.27 | $10.50 | 500 |
| 2023-08-18 | 57.27 | $10.50 | 100 |
| 2023-08-17 | 57.27 | $10.50 | 721 |
| 2023-08-16 | 56.30 | $10.49 | 505 |
| 2023-08-15 | 55.34 | $10.48 | — |
| 2023-08-14 | 55.34 | $10.48 | 22218 |
| 2023-08-11 | 55.34 | $10.48 | 200000 |
| 2023-08-10 | 55.34 | $10.48 | 160532 |
| 2023-08-09 | 55.34 | $10.48 | — |
| 2023-08-08 | 55.34 | $10.48 | 26320 |
| 2023-08-07 | 53.84 | $10.46 | 1110 |
| 2023-08-04 | 53.84 | $10.46 | — |
| 2023-08-03 | 53.84 | $10.46 | 4635 |
| 2023-08-02 | 54.63 | $10.47 | 12120 |
| 2023-08-01 | 54.63 | $10.47 | 101 |
| 2023-07-31 | 54.63 | $10.47 | 103 |
| 2023-07-28 | 55.32 | $10.48 | — |
| 2023-07-27 | 55.32 | $10.48 | 838 |
| 2023-07-26 | 52.62 | $10.43 | — |
| 2023-07-25 | 52.62 | $10.43 | 1711 |
| 2023-07-24 | 52.10 | $10.42 | — |
| 2023-07-21 | 52.10 | $10.42 | — |
| 2023-07-20 | 52.10 | $10.42 | — |
| 2023-07-19 | 52.10 | $10.42 | 91181 |
| 2023-07-13 | 51.22 | $10.40 | 532 |
| 2023-07-10 | 73.58 | $10.75 | 35647 |
| 2023-07-07 | 62.46 | $10.50 | 38088 |
| 2023-07-06 | 53.54 | $10.38 | 444 |
| 2023-07-05 | 52.65 | $10.37 | 3300 |
| 2023-07-03 | 48.93 | $10.33 | 485 |
| 2023-06-30 | 67.95 | $10.48 | 10043 |
| 2023-06-28 | 67.95 | $10.48 | 43105 |
| 2023-06-27 | 65.53 | $10.45 | 59133 |
| 2023-06-26 | 58.61 | $10.38 | 3129 |
| 2023-06-22 | 54.92 | $10.35 | 146 |
| 2023-06-21 | 54.92 | $10.35 | 399 |
| 2023-06-16 | 50.99 | $10.32 | 5004 |
| 2023-06-12 | 49.59 | $10.31 | 6569 |
| 2023-06-06 | 59.19 | $10.37 | 303 |
| 2023-06-05 | 67.46 | $10.41 | 5000 |
| 2023-06-02 | 62.48 | $10.37 | 700 |
| 2023-06-01 | 67.38 | $10.39 | 5112 |
| 2023-05-31 | 64.76 | $10.37 | 33235 |
| 2023-05-30 | 63.36 | $10.36 | 92318 |
| 2023-05-26 | 61.92 | $10.35 | 3600 |
| 2023-05-25 | 61.92 | $10.35 | 15215 |
| 2023-05-24 | 61.92 | $10.35 | 887 |
| 2023-05-23 | 60.59 | $10.34 | 65781 |
| 2023-05-22 | 60.59 | $10.34 | 5489 |
| 2023-05-19 | 60.59 | $10.34 | 8058 |
| 2023-05-18 | 59.38 | $10.33 | 25009 |
| 2023-05-17 | 58.16 | $10.32 | 53957 |
| 2023-05-16 | 56.92 | $10.31 | 68100 |
| 2023-05-15 | 55.68 | $10.30 | 12000 |
| 2023-05-12 | 51.72 | $10.27 | — |
| 2023-05-11 | 51.72 | $10.27 | — |
| 2023-05-10 | 51.72 | $10.27 | — |
| 2023-05-09 | 51.72 | $10.27 | — |
| 2023-05-08 | 51.72 | $10.27 | — |
| 2023-05-05 | 51.72 | $10.27 | — |
| 2023-05-04 | 51.72 | $10.27 | — |
| 2023-05-03 | 51.72 | $10.27 | — |
| 2023-05-02 | 51.72 | $10.27 | 1082 |
| 2023-05-01 | 51.72 | $10.27 | — |
| 2023-04-28 | 51.72 | $10.27 | — |
| 2023-04-27 | 51.72 | $10.27 | — |
| 2023-04-26 | 51.72 | $10.27 | 100 |
| 2023-04-25 | 50.20 | $10.25 | — |
| 2023-04-24 | 50.20 | $10.25 | 800 |
| 2023-04-21 | 50.20 | $10.25 | 580 |
| 2023-04-20 | 50.20 | $10.25 | 46250 |
| 2023-04-19 | 55.95 | $10.33 | 400 |
| 2023-04-18 | 50.57 | $10.25 | — |
| 2023-04-17 | 50.57 | $10.25 | — |
| 2023-04-14 | 50.57 | $10.25 | — |
| 2023-04-13 | 50.57 | $10.25 | — |
| 2023-04-12 | 50.57 | $10.25 | — |
| 2023-04-11 | 50.57 | $10.25 | 18214 |
| 2023-04-10 | 70.29 | $10.50 | — |
| 2023-04-06 | 70.29 | $10.50 | 1100 |
| 2023-04-05 | 70.29 | $10.50 | 3183 |
| 2023-04-04 | 60.17 | $10.31 | — |
| 2023-04-03 | 60.17 | $10.31 | — |
| 2023-03-31 | 60.17 | $10.31 | 2100 |
| 2023-03-30 | 59.55 | $10.30 | 1036 |
| 2023-03-29 | 52.50 | $10.20 | — |
| 2023-03-28 | 52.50 | $10.20 | — |
| 2023-03-27 | 52.50 | $10.20 | — |
| 2023-03-24 | 52.50 | $10.20 | 4100 |
| 2023-03-23 | 51.47 | $10.19 | — |
| 2023-03-22 | 51.47 | $10.19 | 100 |
| 2023-03-21 | 51.81 | $10.19 | 4900 |
| 2023-03-20 | 50.57 | $10.17 | 4253 |
| 2023-03-17 | 49.96 | $10.16 | — |
| 2023-03-16 | 49.96 | $10.16 | 1005 |
| 2023-03-15 | 49.96 | $10.16 | 400 |
| 2023-03-14 | 49.43 | $10.15 | 413 |
| 2023-03-13 | 48.91 | $10.14 | 500 |
| 2023-03-10 | 49.88 | $10.16 | 1000 |
| 2023-03-09 | 49.40 | $10.15 | 605 |
| 2023-03-08 | 49.40 | $10.15 | 12371 |
| 2023-03-07 | 49.40 | $10.15 | 1305 |
| 2023-03-06 | 48.98 | $10.14 | 300 |
| 2023-03-03 | 56.00 | $10.30 | 800 |
| 2023-03-02 | 58.49 | $10.35 | 559 |
| 2023-03-01 | 58.49 | $10.35 | 300 |
| 2023-02-28 | 58.49 | $10.35 | 6419 |
| 2023-02-27 | 51.89 | $10.17 | 300 |
| 2023-02-24 | 51.89 | $10.17 | 14564 |
| 2023-02-23 | 72.77 | $10.53 | 1784 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.22
2025-12-09
Close Price
$10.30
Vol: 12.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-12-09 | -52.22 | $10.30 | 12.6M |
| 2025-12-08 | -60.52 | $7.84 | 1.2M |
| 2025-12-05 | -50.86 | $8.29 | 61972 |
| 2025-12-04 | -31.35 | $8.65 | 2100 |
| 2025-12-03 | -26.19 | $8.70 | 12947 |
| 2025-12-02 | -44.24 | $7.90 | 2917 |
| 2025-12-01 | -37.92 | $8.18 | 21431 |
| 2025-11-28 | -4.90 | $8.73 | 15538 |
| 2025-11-26 | -39.13 | $7.53 | 9614 |
| 2025-11-25 | -43.97 | $7.52 | 9200 |
| 2025-11-24 | -48.61 | $7.46 | 7885 |
| 2025-11-21 | -59.95 | $7.10 | 16260 |
| 2025-11-20 | -67.91 | $6.89 | 26143 |
| 2025-11-19 | -68.55 | $6.88 | 13500 |
| 2025-11-18 | -71.14 | $6.98 | 38523 |
| 2025-11-17 | -87.48 | $6.75 | 14752 |
| 2025-11-14 | -87.48 | $6.75 | 15325 |
| 2025-11-13 | -83.40 | $7.18 | 18100 |
| 2025-11-12 | -77.99 | $7.75 | 114637 |
| 2025-11-11 | -80.36 | $7.50 | 37100 |
| 2025-11-10 | -83.97 | $7.12 | 13600 |
| 2025-11-07 | -82.16 | $7.31 | 9464 |
| 2025-11-06 | -76.95 | $7.86 | 103600 |
| 2025-11-05 | -80.27 | $7.51 | 40954 |
| 2025-11-04 | -94.42 | $6.16 | 17544 |
| 2025-11-03 | -95.27 | $7.10 | 10834 |
| 2025-10-31 | -92.75 | $7.65 | 283514 |
| 2025-10-30 | -92.20 | $7.70 | 318800 |
| 2025-10-29 | -93.35 | $8.53 | 109341 |
| 2025-10-28 | -89.96 | $8.80 | 123400 |
| 2025-10-27 | -87.45 | $9.00 | 16709 |
| 2025-10-24 | -79.92 | $9.60 | 20137 |
| 2025-10-23 | -76.16 | $9.90 | 55323 |
| 2025-10-22 | -82.18 | $9.42 | 190823 |
| 2025-10-21 | -37.36 | $13.50 | 3.5M |
| 2025-10-20 | -97.52 | $8.32 | 744204 |
| 2025-10-17 | -93.88 | $10.01 | 23942 |
| 2025-10-16 | -95.28 | $11.50 | 11051 |
| 2025-10-15 | -94.38 | $11.79 | 23100 |
| 2025-10-14 | -94.85 | $11.64 | 2100 |
| 2025-10-13 | -98.41 | $10.50 | 742 |
| 2025-10-10 | -98.56 | $10.45 | 2200 |
| 2025-10-09 | -99.91 | $10.02 | 5400 |
| 2025-10-08 | -99.09 | $10.28 | 4900 |
| 2025-10-07 | -100.00 | $10.30 | 7269 |
| 2025-10-06 | -100.00 | $10.50 | 9064 |
| 2025-10-03 | -96.06 | $12.22 | 9300 |
| 2025-10-02 | -94.03 | $12.85 | 3413 |
| 2025-10-01 | -94.16 | $12.81 | 2315 |
| 2025-09-30 | -94.13 | $12.82 | 4802 |
| 2025-09-29 | -94.84 | $12.60 | 4888 |
| 2025-09-26 | -91.94 | $13.50 | 9338 |
| 2025-09-25 | -92.42 | $13.35 | 17601 |
| 2025-09-24 | -89.68 | $14.20 | 35793 |
| 2025-09-23 | -75.81 | $18.50 | 30622 |
| 2025-09-22 | -69.97 | $20.31 | 55910 |
| 2025-09-19 | -63.87 | $22.20 | 1.1M |
| 2025-09-18 | -69.07 | $15.11 | 9500 |
| 2025-09-17 | -81.94 | $13.40 | 4000 |
| 2025-09-16 | -84.12 | $13.11 | 9130 |
| 2025-09-15 | -75.32 | $14.28 | 6108 |
| 2025-09-12 | -74.87 | $14.34 | 8900 |
| 2025-09-11 | -78.61 | $14.00 | 12449 |
| 2025-09-10 | -88.46 | $12.71 | 14900 |
| 2025-09-09 | -56.07 | $16.95 | 5825 |
| 2025-09-08 | -44.77 | $18.43 | 23943 |
| 2025-09-05 | -50.00 | $12.15 | 36 |
| 2025-09-04 | -50.00 | $12.15 | 5704 |
| 2025-09-03 | -26.32 | $12.60 | 5825 |
| 2025-09-02 | -85.25 | $11.98 | 21906 |
| 2025-08-29 | -55.17 | $12.02 | 169695 |
| 2025-08-28 | -10.00 | $11.98 | 1100 |
| 2025-08-27 | -20.00 | $11.97 | 16 |
| 2025-08-26 | -20.00 | $11.97 | — |
| 2025-08-25 | -20.00 | $11.97 | 300 |
| 2025-08-22 | -20.00 | $11.97 | 11 |
| 2025-08-21 | -20.00 | $11.97 | 100 |
| 2025-08-20 | -50.00 | $11.94 | 8 |
| 2025-08-19 | -50.00 | $11.94 | 4049 |
| 2025-08-18 | -70.00 | $11.92 | 200 |
| 2025-08-15 | -20.00 | $11.97 | 240040 |
| 2025-08-14 | 0.00 | $11.99 | 124204 |
| 2025-08-13 | 0.00 | $11.95 | 500 |
| 2025-08-12 | 0.00 | $11.95 | 2821 |
| 2025-08-11 | 0.00 | $11.95 | 2821 |
| 2025-08-08 | -12.50 | $11.91 | 800 |
| 2025-08-07 | 0.00 | $11.90 | 20 |
| 2025-08-06 | 0.00 | $11.90 | — |
| 2025-08-05 | 0.00 | $11.90 | 40 |
| 2025-08-04 | 0.00 | $11.90 | 6 |
| 2025-08-01 | 0.00 | $11.90 | — |
| 2025-07-31 | 0.00 | $11.90 | — |
| 2025-07-30 | 0.00 | $11.90 | — |
| 2025-07-29 | 0.00 | $11.90 | 7 |
| 2025-07-28 | 0.00 | $11.90 | 1 |
| 2025-07-25 | 0.00 | $11.90 | 5 |
| 2025-07-24 | 0.00 | $11.90 | — |
| 2025-07-23 | 0.00 | $11.90 | 9 |
| 2025-07-22 | 0.00 | $11.90 | 10 |
| 2025-07-21 | 0.00 | $11.90 | 12 |
| 2025-07-18 | 0.00 | $11.90 | 2 |
| 2025-07-17 | 0.00 | $11.90 | 8634 |
| 2025-07-16 | 0.00 | $11.89 | — |
| 2025-07-15 | 0.00 | $11.89 | 216 |
| 2025-07-14 | -27.27 | $11.86 | 519 |
| 2025-07-11 | -45.45 | $11.84 | — |
| 2025-07-10 | -45.45 | $11.84 | 200 |
| 2025-07-09 | -18.18 | $11.87 | 2 |
| 2025-07-08 | -18.18 | $11.87 | 200 |
| 2025-07-07 | -100.00 | $11.78 | 15 |
| 2025-07-03 | -100.00 | $11.78 | — |
| 2025-07-02 | -100.00 | $11.78 | — |
| 2025-07-01 | -100.00 | $11.78 | — |
| 2025-06-30 | -100.00 | $11.78 | 80 |
| 2025-06-27 | -100.00 | $11.78 | 121 |
| 2025-06-26 | -100.00 | $11.78 | — |
| 2025-06-25 | -100.00 | $11.78 | — |
| 2025-06-24 | -100.00 | $11.78 | 101 |
| 2025-06-23 | 0.00 | $11.84 | 4 |
| 2025-06-20 | 0.00 | $11.84 | 1 |
| 2025-06-18 | 0.00 | $11.84 | — |
| 2025-06-17 | 0.00 | $11.84 | 222 |
| 2025-06-16 | 0.00 | $11.84 | 222 |
| 2025-06-13 | 0.00 | $11.78 | — |
| 2025-06-12 | 0.00 | $11.78 | 5 |
| 2025-06-11 | 0.00 | $11.78 | — |
| 2025-06-10 | 0.00 | $11.78 | 14 |
| 2025-06-09 | 0.00 | $11.78 | 6 |
| 2025-06-06 | 0.00 | $11.78 | — |
| 2025-06-05 | -33.33 | $11.78 | 3 |
| 2025-06-04 | -33.33 | $11.78 | — |
| 2025-06-03 | -33.33 | $11.78 | 4 |
| 2025-06-02 | -33.33 | $11.78 | — |
| 2025-05-30 | -33.33 | $11.78 | 2 |
| 2025-05-29 | -33.33 | $11.78 | 8 |
| 2025-05-28 | -33.33 | $11.78 | 8 |
| 2025-05-27 | -33.33 | $11.78 | 40 |
| 2025-05-23 | -33.33 | $11.78 | — |
| 2025-05-22 | -33.33 | $11.78 | 437 |
| 2025-05-21 | -59.26 | $11.71 | — |
| 2025-05-20 | -59.26 | $11.71 | 1001 |
| 2025-05-19 | -59.26 | $11.71 | 1001 |
| 2025-05-16 | -85.19 | $11.64 | — |
| 2025-05-15 | -85.19 | $11.64 | — |
| 2025-05-14 | -85.19 | $11.64 | — |
| 2025-05-13 | -85.19 | $11.64 | — |
| 2025-05-12 | -88.89 | $11.63 | 1300 |
| 2025-05-09 | -73.91 | $11.70 | — |
| 2025-05-08 | -73.91 | $11.70 | 19128 |
| 2025-05-07 | 0.00 | $11.77 | 5100 |
| 2025-05-06 | -46.15 | $11.69 | 2625 |
| 2025-05-05 | 0.00 | $11.67 | — |
| 2025-05-02 | 0.00 | $11.67 | — |
| 2025-05-01 | 0.00 | $11.67 | — |
| 2025-04-30 | 0.00 | $11.67 | — |
| 2025-04-29 | 0.00 | $11.67 | — |
| 2025-04-28 | 0.00 | $11.67 | — |
| 2025-04-25 | 0.00 | $11.67 | 1100 |
| 2025-04-24 | 0.00 | $11.66 | — |
| 2025-04-23 | 0.00 | $11.66 | 2000 |
| 2025-04-22 | 0.00 | $11.65 | 294221 |
| 2025-04-21 | 0.00 | $11.65 | 1200 |
| 2025-04-17 | 0.00 | $11.65 | — |
| 2025-04-16 | 0.00 | $11.65 | 300 |
| 2025-04-15 | 0.00 | $11.64 | — |
| 2025-04-14 | 0.00 | $11.64 | — |
| 2025-04-11 | 0.00 | $11.64 | — |
| 2025-04-10 | 0.00 | $11.64 | 2041 |
| 2025-04-09 | 0.00 | $11.62 | — |
| 2025-04-08 | 0.00 | $11.62 | 5600 |
| 2025-04-07 | 0.00 | $11.59 | — |
| 2025-04-04 | 0.00 | $11.59 | — |
| 2025-04-03 | 0.00 | $11.59 | — |
| 2025-04-02 | 0.00 | $11.59 | — |
| 2025-04-01 | 0.00 | $11.59 | 5 |
| 2025-03-31 | 0.00 | $11.59 | 4 |
| 2025-03-28 | 0.00 | $11.59 | — |
| 2025-03-27 | 0.00 | $11.59 | 24800 |
| 2025-03-26 | -66.67 | $11.54 | — |
| 2025-03-25 | -66.67 | $11.54 | 1000 |
| 2025-03-24 | -25.00 | $11.56 | — |
| 2025-03-21 | -20.00 | $11.56 | 1000 |
| 2025-03-20 | -7.69 | $11.56 | — |
| 2025-03-19 | -7.69 | $11.56 | — |
| 2025-03-18 | -7.69 | $11.56 | — |
| 2025-03-17 | -7.69 | $11.56 | 903 |
| 2025-03-14 | -7.69 | $11.56 | — |
| 2025-03-13 | -7.69 | $11.56 | — |
| 2025-03-12 | -7.69 | $11.56 | 1401 |
| 2025-03-11 | -23.08 | $11.54 | — |
| 2025-03-10 | -23.08 | $11.54 | — |
| 2025-03-07 | -15.79 | $11.54 | 100100 |
| 2025-03-06 | -21.05 | $11.53 | — |
| 2025-03-05 | -21.05 | $11.53 | — |
| 2025-03-04 | -21.05 | $11.53 | — |
| 2025-03-03 | -21.05 | $11.53 | — |
| 2025-02-28 | -21.05 | $11.53 | — |
| 2025-02-27 | -21.05 | $11.53 | — |
| 2025-02-26 | -21.05 | $11.53 | 200 |
| 2025-02-25 | -5.26 | $11.56 | 8101 |
| 2025-02-24 | 0.00 | $11.53 | 302300 |
| 2025-02-21 | -50.00 | $11.44 | — |
| 2025-02-20 | -50.00 | $11.44 | — |
| 2025-02-19 | -50.00 | $11.44 | — |
| 2025-02-18 | -50.00 | $11.44 | — |
| 2025-02-14 | -50.00 | $11.44 | — |
| 2025-02-13 | -46.15 | $11.44 | — |
| 2025-02-12 | -46.15 | $11.44 | — |
| 2025-02-11 | -46.15 | $11.44 | 299 |
| 2025-02-10 | -46.15 | $11.44 | 300 |
| 2025-02-07 | -92.31 | $11.38 | — |
| 2025-02-06 | -92.31 | $11.38 | — |
| 2025-02-05 | -92.31 | $11.38 | — |
| 2025-02-04 | -92.31 | $11.38 | — |
| 2025-02-03 | -92.31 | $11.38 | 200 |
| 2025-01-31 | 0.00 | $11.50 | — |
| 2025-01-30 | 0.00 | $11.50 | — |
| 2025-01-29 | 0.00 | $11.50 | 302 |
| 2025-01-28 | -66.67 | $11.40 | 12100 |
| 2025-01-27 | -73.33 | $11.39 | 6800 |
| 2025-01-24 | -60.00 | $11.39 | 1118 |
| 2025-01-23 | 0.00 | $11.40 | — |
| 2025-01-22 | 0.00 | $11.40 | 296 |
| 2025-01-21 | -16.67 | $11.39 | — |
| 2025-01-17 | -16.67 | $11.39 | 115 |
| 2025-01-16 | -50.00 | $11.37 | 108 |
| 2025-01-15 | -50.00 | $11.37 | 200 |
| 2025-01-14 | -50.00 | $11.37 | 112 |
| 2025-01-13 | -50.00 | $11.37 | — |
| 2025-01-10 | -50.00 | $11.37 | — |
| 2025-01-08 | -50.00 | $11.37 | 320 |
| 2025-01-07 | 0.00 | $11.40 | — |
| 2025-01-06 | 0.00 | $11.40 | 200 |
| 2025-01-03 | 0.00 | $11.40 | — |
| 2025-01-02 | 0.00 | $11.40 | — |
| 2024-12-31 | 0.00 | $11.40 | — |
| 2024-12-30 | 0.00 | $11.40 | 1618 |
| 2024-12-27 | -16.67 | $11.35 | — |
| 2024-12-26 | -16.67 | $11.35 | — |
| 2024-12-24 | -16.67 | $11.35 | — |
| 2024-12-23 | -16.67 | $11.35 | 1200 |
| 2024-12-20 | 0.00 | $11.35 | 13054 |
| 2024-12-19 | -10.00 | $11.34 | — |
| 2024-12-18 | -10.00 | $11.34 | — |
| 2024-12-17 | -10.00 | $11.34 | — |
| 2024-12-16 | -10.00 | $11.34 | — |
| 2024-12-13 | -8.33 | $11.34 | 3039 |
| 2024-12-12 | -7.69 | $11.34 | 1811 |
| 2024-12-11 | 0.00 | $11.35 | — |
| 2024-12-10 | 0.00 | $11.35 | 125616 |
| 2024-12-09 | -25.00 | $11.31 | 1741 |
| 2024-12-06 | 0.00 | $11.34 | 49000 |
| 2024-12-05 | 0.00 | $11.31 | — |
| 2024-12-04 | 0.00 | $11.31 | 15303 |
| 2024-12-03 | 0.00 | $11.25 | — |
| 2024-12-02 | 0.00 | $11.25 | — |
| 2024-11-29 | 0.00 | $11.25 | — |
| 2024-11-27 | 0.00 | $11.25 | — |
| 2024-11-26 | 0.00 | $11.25 | — |
| 2024-11-25 | 0.00 | $11.25 | — |
| 2024-11-22 | 0.00 | $11.25 | — |
| 2024-11-21 | 0.00 | $11.25 | — |
| 2024-11-20 | 0.00 | $11.25 | — |
| 2024-11-19 | 0.00 | $11.25 | — |
| 2024-11-18 | 0.00 | $11.25 | 1782 |
| 2024-11-15 | 0.00 | $11.23 | 7322 |
| 2024-11-14 | -20.00 | $11.22 | 10100 |
| 2024-11-13 | 0.00 | $11.23 | — |
| 2024-11-12 | 0.00 | $11.23 | — |
| 2024-11-11 | 0.00 | $11.23 | — |
| 2024-11-08 | 0.00 | $11.23 | 17700 |
| 2024-11-07 | -16.67 | $11.22 | — |
| 2024-11-06 | -16.67 | $11.22 | 4400 |
| 2024-11-05 | 0.00 | $11.23 | 4400 |
| 2024-11-04 | 0.00 | $11.22 | — |
| 2024-11-01 | 0.00 | $11.22 | 1003 |
| 2024-10-31 | 0.00 | $11.22 | 1001 |
| 2024-10-30 | 0.00 | $11.21 | 600 |
| 2024-10-29 | 0.00 | $11.20 | — |
| 2024-10-28 | 0.00 | $11.20 | — |
| 2024-10-25 | 0.00 | $11.20 | 41311 |
| 2024-10-24 | 0.00 | $11.20 | 113000 |
| 2024-10-23 | 0.00 | $11.19 | — |
| 2024-10-22 | 0.00 | $11.19 | 1000 |
| 2024-10-21 | 0.00 | $11.18 | — |
| 2024-10-18 | 0.00 | $11.18 | — |
| 2024-10-17 | 0.00 | $11.18 | 600 |
| 2024-10-16 | -20.00 | $11.17 | — |
| 2024-10-15 | -20.00 | $11.17 | — |
| 2024-10-14 | -20.00 | $11.17 | — |
| 2024-10-11 | -20.00 | $11.17 | — |
| 2024-10-10 | -20.00 | $11.17 | — |
| 2024-10-09 | -16.67 | $11.17 | 2000 |
| 2024-10-08 | 0.00 | $11.18 | — |
| 2024-10-07 | 0.00 | $11.18 | — |
| 2024-10-04 | 0.00 | $11.18 | 521 |
| 2024-10-03 | 0.00 | $11.16 | 14502 |
| 2024-10-02 | 0.00 | $11.15 | 3003 |
| 2024-10-01 | -50.00 | $11.13 | 200 |
| 2024-09-30 | -50.00 | $11.13 | — |
| 2024-09-27 | -50.00 | $11.13 | — |
| 2024-09-26 | -50.00 | $11.13 | — |
| 2024-09-25 | -50.00 | $11.13 | — |
| 2024-09-24 | -50.00 | $11.13 | — |
| 2024-09-23 | -50.00 | $11.13 | 18700 |
| 2024-09-20 | -50.00 | $11.13 | 325 |
| 2024-09-19 | -50.00 | $11.13 | 219 |
| 2024-09-18 | -50.00 | $11.13 | 293500 |
| 2024-09-17 | -50.00 | $11.13 | 32201 |
| 2024-09-16 | -50.00 | $11.13 | — |
| 2024-09-13 | -40.00 | $11.13 | — |
| 2024-09-12 | -40.00 | $11.13 | 700 |
| 2024-09-11 | -60.00 | $11.12 | 81200 |
| 2024-09-10 | -50.00 | $11.12 | 28300 |
| 2024-09-09 | -50.00 | $11.12 | — |
| 2024-09-06 | -50.00 | $11.12 | — |
| 2024-09-05 | -50.00 | $11.12 | — |
| 2024-09-04 | -50.00 | $11.12 | — |
| 2024-09-03 | -50.00 | $11.12 | 74203 |
| 2024-08-30 | -75.00 | $11.11 | — |
| 2024-08-29 | -75.00 | $11.11 | — |
| 2024-08-28 | -75.00 | $11.11 | 76002 |
| 2024-08-27 | -40.00 | $11.12 | 76002 |
| 2024-08-26 | -40.00 | $11.12 | 73001 |
| 2024-08-23 | -60.00 | $11.11 | — |
| 2024-08-22 | -60.00 | $11.11 | — |
| 2024-08-21 | -42.86 | $11.11 | — |
| 2024-08-20 | -42.86 | $11.11 | 300 |
| 2024-08-19 | -14.29 | $11.13 | 7401 |
| 2024-08-16 | -57.14 | $11.10 | 100 |
| 2024-08-15 | -57.14 | $11.10 | — |
| 2024-08-14 | -57.14 | $11.10 | — |
| 2024-08-13 | -44.44 | $11.10 | 300 |
| 2024-08-12 | 0.00 | $11.14 | — |
| 2024-08-09 | 0.00 | $11.14 | — |
| 2024-08-08 | 0.00 | $11.14 | 1900 |
| 2024-08-07 | 0.00 | $11.14 | 30701 |
| 2024-08-06 | 0.00 | $11.11 | — |
| 2024-08-05 | 0.00 | $11.11 | 1803 |
| 2024-08-02 | -12.50 | $11.10 | — |
| 2024-08-01 | -11.11 | $11.10 | 25003 |
| 2024-07-31 | -22.22 | $11.09 | 1149 |
| 2024-07-30 | -22.22 | $11.09 | 60800 |
| 2024-07-29 | 0.00 | $11.11 | — |
| 2024-07-26 | 0.00 | $11.11 | 37949 |
| 2024-07-25 | 0.00 | $11.09 | 32601 |
| 2024-07-24 | 0.00 | $11.09 | 1030 |
| 2024-07-23 | 0.00 | $11.08 | 500 |
| 2024-07-19 | 0.00 | $11.08 | 4100 |
| 2024-07-18 | -14.29 | $11.07 | 27073 |
| 2024-07-17 | 0.00 | $11.08 | 27074 |
| 2024-07-16 | -33.33 | $11.05 | 186517 |
| 2024-07-15 | 0.00 | $11.07 | 253313 |
| 2024-07-12 | 0.00 | $11.07 | 253313 |
| 2024-07-11 | -16.67 | $11.06 | 146670 |
| 2024-07-10 | -50.00 | $11.04 | 262 |
| 2024-07-02 | -50.00 | $11.04 | 335 |
| 2024-06-20 | -66.67 | $11.03 | 120000 |
| 2024-06-11 | -66.67 | $11.03 | 43900 |
| 2024-06-05 | -71.43 | $11.02 | 5700 |
| 2024-06-04 | -71.43 | $11.02 | 4503 |
| 2024-05-30 | -71.43 | $11.02 | 2211 |
| 2024-05-29 | -71.43 | $11.02 | 2454 |
| 2024-05-28 | -20.00 | $11.05 | — |
| 2024-05-24 | -20.00 | $11.05 | 8280 |
| 2024-05-23 | -22.22 | $11.03 | 3900 |
| 2024-05-20 | -27.27 | $11.02 | 402 |
| 2024-05-17 | -10.00 | $11.02 | 4002 |
| 2024-05-16 | -10.00 | $11.02 | 182 |
| 2024-05-15 | -10.00 | $11.02 | 203 |
| 2024-05-13 | -10.00 | $11.02 | 1518 |
| 2024-05-09 | -10.00 | $11.02 | 1818 |
| 2024-05-08 | -8.33 | $11.02 | 1704 |
| 2024-05-07 | -15.38 | $11.01 | 1601 |
| 2024-05-02 | -14.29 | $11.01 | 251 |
| 2024-05-01 | 0.00 | $11.02 | 50000 |
| 2024-04-30 | 0.00 | $11.02 | 45194 |
| 2024-04-29 | 0.00 | $11.01 | 47441 |
| 2024-04-24 | -6.67 | $11.00 | 5000 |
| 2024-04-23 | -6.67 | $11.00 | 2457 |
| 2024-04-19 | -5.56 | $11.00 | 2159 |
| 2024-04-18 | -5.26 | $11.00 | 5410 |
| 2024-04-17 | -5.26 | $11.00 | 4358 |
| 2024-04-16 | -5.26 | $11.00 | 34074 |
| 2024-04-12 | 0.00 | $10.96 | 113060 |
| 2024-04-11 | -10.85 | $10.94 | 903 |
| 2024-04-04 | -18.28 | $10.93 | 5000 |
| 2024-04-03 | 0.00 | $10.95 | 282 |
| 2024-04-01 | 0.00 | $10.95 | 282 |
| 2024-03-26 | -6.67 | $10.94 | 433111 |
| 2024-03-25 | 0.00 | $10.95 | 230 |
| 2024-03-21 | 0.00 | $10.91 | 40311 |
| 2024-03-19 | 0.00 | $10.90 | 5300 |
| 2024-03-15 | -9.09 | $10.89 | 10000 |
| 2024-03-14 | -27.27 | $10.87 | 15000 |
| 2024-03-13 | -27.27 | $10.87 | 22476 |
| 2024-03-12 | -27.27 | $10.87 | 12210 |
| 2024-03-11 | 0.00 | $10.90 | 2 |
| 2024-03-06 | 0.00 | $10.90 | 21955 |
| 2024-03-05 | -40.00 | $10.85 | 40910 |
| 2024-03-04 | 0.00 | $10.89 | 41050 |
| 2024-03-01 | -40.00 | $10.85 | 305 |
| 2024-02-29 | 0.00 | $10.89 | 520 |
| 2024-02-27 | 0.00 | $10.84 | 16577 |
| 2024-02-26 | -14.29 | $10.83 | 6700 |
| 2024-02-23 | -14.29 | $10.83 | 6510 |
| 2024-02-22 | -25.00 | $10.82 | — |
| 2024-02-21 | -25.00 | $10.82 | 44907 |
| 2024-02-20 | -50.00 | $10.80 | — |
| 2024-02-16 | -50.00 | $10.80 | 1000 |
| 2024-02-15 | -50.00 | $10.80 | — |
| 2024-02-14 | -44.44 | $10.80 | — |
| 2024-02-13 | -44.44 | $10.80 | 155543 |
| 2024-02-12 | -40.00 | $10.80 | 100000 |
| 2024-02-09 | -33.33 | $10.80 | 250000 |
| 2024-02-08 | -25.00 | $10.81 | — |
| 2024-02-07 | -25.00 | $10.81 | 1480 |
| 2024-02-06 | -11.11 | $10.80 | — |
| 2024-02-05 | -11.11 | $10.80 | — |
| 2024-02-02 | -10.00 | $10.80 | — |
| 2024-02-01 | -10.00 | $10.80 | 129817 |
| 2024-01-31 | -30.00 | $10.78 | 7718 |
| 2024-01-30 | -14.29 | $10.77 | — |
| 2024-01-29 | -14.29 | $10.77 | — |
| 2024-01-26 | -11.11 | $10.77 | 4113 |
| 2024-01-25 | 0.00 | $10.76 | — |
| 2024-01-24 | 0.00 | $10.76 | — |
| 2024-01-23 | 0.00 | $10.76 | — |
| 2024-01-22 | 0.00 | $10.76 | — |
| 2024-01-19 | 0.00 | $10.76 | — |
| 2024-01-18 | 0.00 | $10.76 | 366 |
| 2024-01-17 | 0.00 | $10.75 | 50066 |
| 2024-01-16 | 0.00 | $10.75 | 9317 |
| 2024-01-12 | -12.50 | $10.74 | 17428 |
| 2024-01-11 | -37.50 | $10.72 | 4583 |
| 2024-01-10 | -37.50 | $10.72 | — |
| 2024-01-09 | -37.50 | $10.72 | — |
| 2024-01-08 | -37.50 | $10.72 | 625 |
| 2024-01-05 | -50.00 | $10.71 | — |
| 2024-01-04 | -50.00 | $10.71 | — |
| 2024-01-03 | -50.00 | $10.71 | — |
| 2024-01-02 | -50.00 | $10.71 | — |
| 2023-12-29 | -50.00 | $10.71 | 35130 |
| 2023-12-28 | -75.00 | $10.69 | 491 |
| 2023-12-27 | -75.00 | $10.69 | 108 |
| 2023-12-26 | -80.00 | $10.68 | — |
| 2023-12-22 | -80.00 | $10.68 | — |
| 2023-12-21 | -80.00 | $10.68 | — |
| 2023-12-20 | -80.00 | $10.68 | — |
| 2023-12-19 | -75.00 | $10.68 | 2000 |
| 2023-12-18 | -75.00 | $10.68 | 978 |
| 2023-12-15 | -81.25 | $10.67 | 5400 |
| 2023-12-14 | -75.00 | $10.68 | 76180 |
| 2023-12-13 | -68.75 | $10.69 | — |
| 2023-12-12 | -68.75 | $10.69 | 345 |
| 2023-12-11 | -62.50 | $10.70 | 2536 |
| 2023-12-08 | -61.11 | $10.69 | 9189 |
| 2023-12-07 | -61.11 | $10.69 | 1163 |
| 2023-12-06 | -66.67 | $10.68 | 46407 |
| 2023-12-05 | -66.67 | $10.68 | 31610 |
| 2023-12-04 | -50.00 | $10.71 | 25540 |
| 2023-12-01 | -44.44 | $10.72 | 316929 |
| 2023-11-30 | -47.37 | $10.71 | 135909 |
| 2023-11-29 | -47.37 | $10.71 | 360996 |
| 2023-11-28 | 0.00 | $10.80 | 141174 |
| 2023-11-27 | 0.00 | $10.66 | 16471 |
| 2023-11-24 | 0.00 | $10.65 | 3106 |
| 2023-11-22 | 0.00 | $10.65 | 6545 |
| 2023-11-21 | 0.00 | $10.65 | 19050 |
| 2023-11-20 | -20.00 | $10.64 | 13332 |
| 2023-11-17 | -20.00 | $10.64 | 5930 |
| 2023-11-16 | -20.00 | $10.64 | 6391 |
| 2023-11-15 | -20.00 | $10.64 | 3728 |
| 2023-11-14 | -20.00 | $10.64 | 30417 |
| 2023-11-13 | -80.00 | $10.64 | 3562 |
| 2023-11-10 | -72.73 | $10.64 | 4079 |
| 2023-11-09 | -78.26 | $10.62 | 4164 |
| 2023-11-08 | -69.57 | $10.64 | 45075 |
| 2023-11-07 | -73.91 | $10.63 | 4358 |
| 2023-11-06 | -73.91 | $10.63 | 46339 |
| 2023-11-03 | -78.26 | $10.62 | 38375 |
| 2023-11-02 | -82.61 | $10.61 | — |
| 2023-11-01 | -82.61 | $10.61 | 117 |
| 2023-10-31 | -78.26 | $10.62 | 101 |
| 2023-10-30 | -82.61 | $10.61 | — |
| 2023-10-27 | -82.61 | $10.61 | 3785 |
| 2023-10-26 | -86.96 | $10.60 | 1800 |
| 2023-10-25 | -86.96 | $10.60 | 600 |
| 2023-10-24 | -86.96 | $10.60 | — |
| 2023-10-23 | -86.96 | $10.60 | — |
| 2023-10-20 | -86.96 | $10.60 | 736 |
| 2023-10-19 | -69.57 | $10.64 | — |
| 2023-10-18 | -66.67 | $10.64 | — |
| 2023-10-17 | -66.67 | $10.64 | 9676 |
| 2023-10-16 | 0.00 | $10.60 | 32002 |
| 2023-10-13 | -50.00 | $10.57 | — |
| 2023-10-12 | -50.00 | $10.57 | 5000 |
| 2023-10-11 | 0.00 | $10.58 | — |
| 2023-10-10 | 0.00 | $10.58 | — |
| 2023-10-09 | 0.00 | $10.58 | 5622 |
| 2023-10-06 | -50.00 | $10.57 | — |
| 2023-10-05 | -50.00 | $10.57 | 3200 |
| 2023-10-04 | -50.00 | $10.57 | — |
| 2023-10-03 | -20.00 | $10.57 | 150800 |
| 2023-10-02 | -20.00 | $10.57 | 161127 |
| 2023-09-29 | -20.00 | $10.57 | — |
| 2023-09-28 | -20.00 | $10.57 | 1750 |
| 2023-09-27 | -14.29 | $10.57 | — |
| 2023-09-26 | -14.29 | $10.57 | — |
| 2023-09-25 | -14.29 | $10.57 | — |
| 2023-09-22 | -14.29 | $10.57 | — |
| 2023-09-21 | -14.29 | $10.57 | 150940 |
| 2023-09-20 | 0.00 | $10.58 | — |
| 2023-09-19 | 0.00 | $10.58 | 100 |
| 2023-09-18 | 0.00 | $10.58 | 516 |
| 2023-09-15 | -25.00 | $10.56 | — |
| 2023-09-14 | -20.00 | $10.56 | 117 |
| 2023-09-13 | -20.00 | $10.56 | 1696 |
| 2023-09-12 | -10.00 | $10.57 | 376100 |
| 2023-09-11 | -52.94 | $10.56 | 331243 |
| 2023-09-08 | -47.06 | $10.57 | 472626 |
| 2023-09-07 | -50.00 | $10.56 | 2501 |
| 2023-09-06 | -50.00 | $10.56 | 24011 |
| 2023-09-05 | -63.16 | $10.53 | 111 |
| 2023-09-01 | -57.89 | $10.54 | 5 |
| 2023-08-31 | -57.89 | $10.54 | 400002 |
| 2023-08-30 | -73.68 | $10.51 | — |
| 2023-08-29 | -73.68 | $10.51 | — |
| 2023-08-28 | -73.68 | $10.51 | — |
| 2023-08-25 | -73.68 | $10.51 | — |
| 2023-08-24 | -73.68 | $10.51 | 4000 |
| 2023-08-23 | -78.95 | $10.50 | — |
| 2023-08-22 | -68.18 | $10.50 | — |
| 2023-08-21 | -68.18 | $10.50 | 500 |
| 2023-08-18 | -65.22 | $10.50 | 100 |
| 2023-08-17 | -65.22 | $10.50 | 721 |
| 2023-08-16 | -69.57 | $10.49 | 505 |
| 2023-08-15 | -73.91 | $10.48 | — |
| 2023-08-14 | -68.00 | $10.48 | 22218 |
| 2023-08-11 | -84.91 | $10.48 | 200000 |
| 2023-08-10 | -83.33 | $10.48 | 160532 |
| 2023-08-09 | -81.82 | $10.48 | — |
| 2023-08-08 | -78.95 | $10.48 | 26320 |
| 2023-08-07 | -78.33 | $10.46 | 1110 |
| 2023-08-04 | -78.33 | $10.46 | — |
| 2023-08-03 | -78.33 | $10.46 | 4635 |
| 2023-08-02 | -76.67 | $10.47 | 12120 |
| 2023-08-01 | -76.67 | $10.47 | 101 |
| 2023-07-31 | -76.67 | $10.47 | 103 |
| 2023-07-28 | -75.00 | $10.48 | — |
| 2023-07-27 | -73.77 | $10.48 | 838 |
| 2023-07-26 | -80.65 | $10.43 | — |
| 2023-07-25 | -80.65 | $10.43 | 1711 |
| 2023-07-24 | -82.26 | $10.42 | — |
| 2023-07-21 | -82.26 | $10.42 | — |
| 2023-07-20 | -82.26 | $10.42 | — |
| 2023-07-19 | -82.26 | $10.42 | 91181 |
| 2023-07-13 | -85.48 | $10.40 | 532 |
| 2023-07-10 | -29.03 | $10.75 | 35647 |
| 2023-07-07 | -67.80 | $10.50 | 38088 |
| 2023-07-06 | -88.14 | $10.38 | 444 |
| 2023-07-05 | -89.83 | $10.37 | 3300 |
| 2023-07-03 | -95.00 | $10.33 | 485 |
| 2023-06-30 | -70.00 | $10.48 | 10043 |
| 2023-06-28 | -70.00 | $10.48 | 43105 |
| 2023-06-27 | -75.00 | $10.45 | 59133 |
| 2023-06-26 | -42.86 | $10.38 | 3129 |
| 2023-06-22 | -64.29 | $10.35 | 146 |
| 2023-06-21 | -52.94 | $10.35 | 399 |
| 2023-06-16 | -70.59 | $10.32 | 5004 |
| 2023-06-12 | -76.47 | $10.31 | 6569 |
| 2023-06-06 | -41.18 | $10.37 | 303 |
| 2023-06-05 | -17.65 | $10.41 | 5000 |
| 2023-06-02 | -41.18 | $10.37 | 700 |
| 2023-06-01 | -29.41 | $10.39 | 5112 |
| 2023-05-31 | -41.18 | $10.37 | 33235 |
| 2023-05-30 | -47.06 | $10.36 | 92318 |
| 2023-05-26 | -52.94 | $10.35 | 3600 |
| 2023-05-25 | -52.94 | $10.35 | 15215 |
| 2023-05-24 | -52.94 | $10.35 | 887 |
| 2023-05-23 | -58.82 | $10.34 | 65781 |
| 2023-05-22 | -52.63 | $10.34 | 5489 |
| 2023-05-19 | 0.00 | $10.34 | 8058 |
| 2023-05-18 | 0.00 | $10.33 | 25009 |
| 2023-05-17 | 0.00 | $10.32 | 53957 |
| 2023-05-16 | -25.00 | $10.31 | 68100 |
| 2023-05-15 | -37.50 | $10.30 | 12000 |
| 2023-05-12 | -75.00 | $10.27 | — |
| 2023-05-11 | -75.00 | $10.27 | — |
| 2023-05-10 | -75.00 | $10.27 | — |
| 2023-05-09 | -75.00 | $10.27 | — |
| 2023-05-08 | -89.47 | $10.27 | — |
| 2023-05-05 | -92.00 | $10.27 | — |
| 2023-05-04 | -92.00 | $10.27 | — |
| 2023-05-03 | -92.00 | $10.27 | — |
| 2023-05-02 | -92.00 | $10.27 | 1082 |
| 2023-05-01 | -92.00 | $10.27 | — |
| 2023-04-28 | -92.00 | $10.27 | — |
| 2023-04-27 | -95.74 | $10.27 | — |
| 2023-04-26 | -86.54 | $10.27 | 100 |
| 2023-04-25 | -90.38 | $10.25 | — |
| 2023-04-24 | -90.38 | $10.25 | 800 |
| 2023-04-21 | -90.38 | $10.25 | 580 |
| 2023-04-20 | -87.85 | $10.25 | 46250 |
| 2023-04-19 | -72.90 | $10.33 | 400 |
| 2023-04-18 | -87.85 | $10.25 | — |
| 2023-04-17 | -83.93 | $10.25 | — |
| 2023-04-14 | -83.93 | $10.25 | — |
| 2023-04-13 | -83.93 | $10.25 | — |
| 2023-04-12 | -83.93 | $10.25 | — |
| 2023-04-11 | -82.46 | $10.25 | 18214 |
| 2023-04-10 | -37.93 | $10.50 | — |
| 2023-04-06 | -37.93 | $10.50 | 1100 |
| 2023-04-05 | -37.93 | $10.50 | 3183 |
| 2023-04-04 | -70.69 | $10.31 | — |
| 2023-04-03 | -70.69 | $10.31 | — |
| 2023-03-31 | -70.69 | $10.31 | 2100 |
| 2023-03-30 | -72.41 | $10.30 | 1036 |
| 2023-03-29 | -71.43 | $10.20 | — |
| 2023-03-28 | -71.43 | $10.20 | — |
| 2023-03-27 | -76.92 | $10.20 | — |
| 2023-03-24 | -76.92 | $10.20 | 4100 |
| 2023-03-23 | -85.00 | $10.19 | — |
| 2023-03-22 | -88.46 | $10.19 | 100 |
| 2023-03-21 | -82.93 | $10.19 | 4900 |
| 2023-03-20 | -87.80 | $10.17 | 4253 |
| 2023-03-17 | -90.24 | $10.16 | — |
| 2023-03-16 | -90.24 | $10.16 | 1005 |
| 2023-03-15 | -90.24 | $10.16 | 400 |
| 2023-03-14 | -92.68 | $10.15 | 413 |
| 2023-03-13 | -95.12 | $10.14 | 500 |
| 2023-03-10 | -90.24 | $10.16 | 1000 |
| 2023-03-09 | -92.68 | $10.15 | 605 |
| 2023-03-08 | -92.68 | $10.15 | 12371 |
| 2023-03-07 | -92.68 | $10.15 | 1305 |
| 2023-03-06 | -95.12 | $10.14 | 300 |
| 2023-03-03 | -56.10 | $10.30 | 800 |
| 2023-03-02 | -43.90 | $10.35 | 559 |
| 2023-03-01 | -43.90 | $10.35 | 300 |
| 2023-02-28 | -43.90 | $10.35 | 6419 |
| 2023-02-27 | -87.80 | $10.17 | 300 |
| 2023-02-24 | -87.80 | $10.17 | 14564 |
| 2023-02-23 | 0.00 | $10.53 | 1784 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.31
2025-12-09
Close Price
$10.30
Vol: 12.6MAverage Directional Index - Detailed Analysis
Minimum
4.96
Average
59.08
Maximum
79.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-12-09 | 34.31 | $10.30 | 12.6M |
| 2025-12-08 | 32.87 | $7.84 | 1.2M |
| 2025-12-05 | 32.29 | $8.29 | 61972 |
| 2025-12-04 | 31.58 | $8.65 | 2100 |
| 2025-12-03 | 31.28 | $8.70 | 12947 |
| 2025-12-02 | 30.96 | $7.90 | 2917 |
| 2025-12-01 | 30.77 | $8.18 | 21431 |
| 2025-11-28 | 30.58 | $8.73 | 15538 |
| 2025-11-26 | 30.61 | $7.53 | 9614 |
| 2025-11-25 | 30.95 | $7.52 | 9200 |
| 2025-11-24 | 31.31 | $7.46 | 7885 |
| 2025-11-21 | 31.76 | $7.10 | 16260 |
| 2025-11-20 | 32.34 | $6.89 | 26143 |
| 2025-11-19 | 33.00 | $6.88 | 13500 |
| 2025-11-18 | 33.73 | $6.98 | 38523 |
| 2025-11-17 | 34.50 | $6.75 | 14752 |
| 2025-11-14 | 35.42 | $6.75 | 15325 |
| 2025-11-13 | 36.47 | $7.18 | 18100 |
| 2025-11-12 | 37.27 | $7.75 | 114637 |
| 2025-11-11 | 38.04 | $7.50 | 37100 |
| 2025-11-10 | 39.03 | $7.12 | 13600 |
| 2025-11-07 | 40.12 | $7.31 | 9464 |
| 2025-11-06 | 41.09 | $7.86 | 103600 |
| 2025-11-05 | 42.11 | $7.51 | 40954 |
| 2025-11-04 | 43.18 | $6.16 | 17544 |
| 2025-11-03 | 44.77 | $7.10 | 10834 |
| 2025-10-31 | 46.14 | $7.65 | 283514 |
| 2025-10-30 | 47.44 | $7.70 | 318800 |
| 2025-10-29 | 48.82 | $8.53 | 109341 |
| 2025-10-28 | 49.86 | $8.80 | 123400 |
| 2025-10-27 | 50.95 | $9.00 | 16709 |
| 2025-10-24 | 51.96 | $9.60 | 20137 |
| 2025-10-23 | 53.01 | $9.90 | 55323 |
| 2025-10-22 | 54.12 | $9.42 | 190823 |
| 2025-10-21 | 55.29 | $13.50 | 3.5M |
| 2025-10-20 | 55.66 | $8.32 | 744204 |
| 2025-10-17 | 56.75 | $10.01 | 23942 |
| 2025-10-16 | 57.50 | $11.50 | 11051 |
| 2025-10-15 | 57.75 | $11.79 | 23100 |
| 2025-10-14 | 58.01 | $11.64 | 2100 |
| 2025-10-13 | 58.43 | $10.50 | 742 |
| 2025-10-10 | 58.96 | $10.45 | 2200 |
| 2025-10-09 | 59.57 | $10.02 | 5400 |
| 2025-10-08 | 60.21 | $10.28 | 4900 |
| 2025-10-07 | 60.89 | $10.30 | 7269 |
| 2025-10-06 | 61.52 | $10.50 | 9064 |
| 2025-10-03 | 62.13 | $12.22 | 9300 |
| 2025-10-02 | 62.55 | $12.85 | 3413 |
| 2025-10-01 | 62.83 | $12.81 | 2315 |
| 2025-09-30 | 62.92 | $12.82 | 4802 |
| 2025-09-29 | 63.01 | $12.60 | 4888 |
| 2025-09-26 | 63.15 | $13.50 | 9338 |
| 2025-09-25 | 63.31 | $13.35 | 17601 |
| 2025-09-24 | 63.35 | $14.20 | 35793 |
| 2025-09-23 | 63.31 | $18.50 | 30622 |
| 2025-09-22 | 62.49 | $20.31 | 55910 |
| 2025-09-19 | 61.64 | $22.20 | 1.1M |
| 2025-09-18 | 60.20 | $15.11 | 9500 |
| 2025-09-17 | 59.62 | $13.40 | 4000 |
| 2025-09-16 | 59.30 | $13.11 | 9130 |
| 2025-09-15 | 58.96 | $14.28 | 6108 |
| 2025-09-12 | 58.59 | $14.34 | 8900 |
| 2025-09-11 | 58.21 | $14.00 | 12449 |
| 2025-09-10 | 56.40 | $12.71 | 14900 |
| 2025-09-09 | 54.50 | $16.95 | 5825 |
| 2025-09-08 | 52.64 | $18.43 | 23943 |
| 2025-09-05 | 50.68 | $12.15 | 36 |
| 2025-09-04 | 52.77 | $12.15 | 5704 |
| 2025-09-03 | 54.98 | $12.60 | 5825 |
| 2025-09-02 | 57.31 | $11.98 | 21906 |
| 2025-08-29 | 55.68 | $12.02 | 169695 |
| 2025-08-28 | 54.47 | $11.98 | 1100 |
| 2025-08-27 | 54.26 | $11.97 | 16 |
| 2025-08-26 | 54.14 | $11.97 | — |
| 2025-08-25 | 54.01 | $11.97 | 300 |
| 2025-08-22 | 53.88 | $11.97 | 11 |
| 2025-08-21 | 53.94 | $11.97 | 100 |
| 2025-08-20 | 54.01 | $11.94 | 8 |
| 2025-08-19 | 54.42 | $11.94 | 4049 |
| 2025-08-18 | 54.84 | $11.92 | 200 |
| 2025-08-15 | 56.02 | $11.97 | 240040 |
| 2025-08-14 | 55.02 | $11.99 | 124204 |
| 2025-08-13 | 53.97 | $11.95 | 500 |
| 2025-08-12 | 53.25 | $11.95 | 2821 |
| 2025-08-11 | 52.50 | $11.95 | 2821 |
| 2025-08-08 | 51.72 | $11.91 | 800 |
| 2025-08-07 | 51.30 | $11.90 | 20 |
| 2025-08-06 | 51.23 | $11.90 | — |
| 2025-08-05 | 51.16 | $11.90 | 40 |
| 2025-08-04 | 51.09 | $11.90 | 6 |
| 2025-08-01 | 51.02 | $11.90 | — |
| 2025-07-31 | 50.94 | $11.90 | — |
| 2025-07-30 | 50.86 | $11.90 | — |
| 2025-07-29 | 50.77 | $11.90 | 7 |
| 2025-07-28 | 50.68 | $11.90 | 1 |
| 2025-07-25 | 50.58 | $11.90 | 5 |
| 2025-07-24 | 50.48 | $11.90 | — |
| 2025-07-23 | 50.37 | $11.90 | 9 |
| 2025-07-22 | 50.26 | $11.90 | 10 |
| 2025-07-21 | 50.14 | $11.90 | 12 |
| 2025-07-18 | 50.02 | $11.90 | 2 |
| 2025-07-17 | 49.89 | $11.90 | 8634 |
| 2025-07-16 | 49.75 | $11.89 | — |
| 2025-07-15 | 49.70 | $11.89 | 216 |
| 2025-07-14 | 49.66 | $11.86 | 519 |
| 2025-07-11 | 49.61 | $11.84 | — |
| 2025-07-10 | 50.11 | $11.84 | 200 |
| 2025-07-09 | 50.64 | $11.87 | 2 |
| 2025-07-08 | 50.24 | $11.87 | 200 |
| 2025-07-07 | 49.82 | $11.78 | 15 |
| 2025-07-03 | 51.03 | $11.78 | — |
| 2025-07-02 | 52.31 | $11.78 | — |
| 2025-07-01 | 53.65 | $11.78 | — |
| 2025-06-30 | 55.07 | $11.78 | 80 |
| 2025-06-27 | 56.56 | $11.78 | 121 |
| 2025-06-26 | 58.13 | $11.78 | — |
| 2025-06-25 | 59.78 | $11.78 | — |
| 2025-06-24 | 61.52 | $11.78 | 101 |
| 2025-06-23 | 63.35 | $11.84 | 4 |
| 2025-06-20 | 62.93 | $11.84 | 1 |
| 2025-06-18 | 62.49 | $11.84 | — |
| 2025-06-17 | 62.03 | $11.84 | 222 |
| 2025-06-16 | 61.55 | $11.84 | 222 |
| 2025-06-13 | 61.04 | $11.78 | — |
| 2025-06-12 | 61.06 | $11.78 | 5 |
| 2025-06-11 | 61.09 | $11.78 | — |
| 2025-06-10 | 61.12 | $11.78 | 14 |
| 2025-06-09 | 61.15 | $11.78 | 6 |
| 2025-06-06 | 61.18 | $11.78 | — |
| 2025-06-05 | 61.22 | $11.78 | 3 |
| 2025-06-04 | 61.25 | $11.78 | — |
| 2025-06-03 | 61.29 | $11.78 | 4 |
| 2025-06-02 | 61.33 | $11.78 | — |
| 2025-05-30 | 61.37 | $11.78 | 2 |
| 2025-05-29 | 61.42 | $11.78 | 8 |
| 2025-05-28 | 61.47 | $11.78 | 8 |
| 2025-05-27 | 61.51 | $11.78 | 40 |
| 2025-05-23 | 61.57 | $11.78 | — |
| 2025-05-22 | 61.62 | $11.78 | 437 |
| 2025-05-21 | 61.68 | $11.71 | — |
| 2025-05-20 | 62.23 | $11.71 | 1001 |
| 2025-05-19 | 62.81 | $11.71 | 1001 |
| 2025-05-16 | 63.42 | $11.64 | — |
| 2025-05-15 | 64.72 | $11.64 | — |
| 2025-05-14 | 66.09 | $11.64 | — |
| 2025-05-13 | 67.53 | $11.64 | — |
| 2025-05-12 | 69.05 | $11.63 | 1300 |
| 2025-05-09 | 70.74 | $11.70 | — |
| 2025-05-08 | 69.58 | $11.70 | 19128 |
| 2025-05-07 | 68.35 | $11.77 | 5100 |
| 2025-05-06 | 67.28 | $11.69 | 2625 |
| 2025-05-05 | 66.23 | $11.67 | — |
| 2025-05-02 | 65.72 | $11.67 | — |
| 2025-05-01 | 65.20 | $11.67 | — |
| 2025-04-30 | 64.64 | $11.67 | — |
| 2025-04-29 | 64.06 | $11.67 | — |
| 2025-04-28 | 63.44 | $11.67 | — |
| 2025-04-25 | 62.79 | $11.67 | 1100 |
| 2025-04-24 | 62.11 | $11.66 | — |
| 2025-04-23 | 61.50 | $11.66 | 2000 |
| 2025-04-22 | 60.86 | $11.65 | 294221 |
| 2025-04-21 | 60.30 | $11.65 | 1200 |
| 2025-04-17 | 59.72 | $11.65 | — |
| 2025-04-16 | 59.10 | $11.65 | 300 |
| 2025-04-15 | 58.45 | $11.64 | — |
| 2025-04-14 | 57.88 | $11.64 | — |
| 2025-04-11 | 57.27 | $11.64 | — |
| 2025-04-10 | 56.64 | $11.64 | 2041 |
| 2025-04-09 | 55.97 | $11.62 | — |
| 2025-04-08 | 55.48 | $11.62 | 5600 |
| 2025-04-07 | 54.97 | $11.59 | — |
| 2025-04-04 | 54.85 | $11.59 | — |
| 2025-04-03 | 54.73 | $11.59 | — |
| 2025-04-02 | 54.59 | $11.59 | — |
| 2025-04-01 | 54.45 | $11.59 | 5 |
| 2025-03-31 | 54.30 | $11.59 | 4 |
| 2025-03-28 | 54.15 | $11.59 | — |
| 2025-03-27 | 53.98 | $11.59 | 24800 |
| 2025-03-26 | 53.81 | $11.54 | — |
| 2025-03-25 | 54.38 | $11.54 | 1000 |
| 2025-03-24 | 54.98 | $11.56 | — |
| 2025-03-21 | 54.58 | $11.56 | 1000 |
| 2025-03-20 | 54.15 | $11.56 | — |
| 2025-03-19 | 53.71 | $11.56 | — |
| 2025-03-18 | 53.24 | $11.56 | — |
| 2025-03-17 | 52.75 | $11.56 | 903 |
| 2025-03-14 | 52.23 | $11.56 | — |
| 2025-03-13 | 51.68 | $11.56 | — |
| 2025-03-12 | 51.11 | $11.56 | 1401 |
| 2025-03-11 | 50.50 | $11.54 | — |
| 2025-03-10 | 50.05 | $11.54 | — |
| 2025-03-07 | 49.57 | $11.54 | 100100 |
| 2025-03-06 | 49.07 | $11.53 | — |
| 2025-03-05 | 48.74 | $11.53 | — |
| 2025-03-04 | 48.38 | $11.53 | — |
| 2025-03-03 | 48.01 | $11.53 | — |
| 2025-02-28 | 47.62 | $11.53 | — |
| 2025-02-27 | 47.21 | $11.53 | — |
| 2025-02-26 | 46.77 | $11.53 | 200 |
| 2025-02-25 | 46.32 | $11.56 | 8101 |
| 2025-02-24 | 45.58 | $11.53 | 302300 |
| 2025-02-21 | 45.08 | $11.44 | — |
| 2025-02-20 | 45.55 | $11.44 | — |
| 2025-02-19 | 46.04 | $11.44 | — |
| 2025-02-18 | 46.56 | $11.44 | — |
| 2025-02-14 | 47.10 | $11.44 | — |
| 2025-02-13 | 47.68 | $11.44 | — |
| 2025-02-12 | 48.28 | $11.44 | — |
| 2025-02-11 | 48.92 | $11.44 | 299 |
| 2025-02-10 | 49.59 | $11.44 | 300 |
| 2025-02-07 | 50.29 | $11.38 | — |
| 2025-02-06 | 51.74 | $11.38 | — |
| 2025-02-05 | 53.27 | $11.38 | — |
| 2025-02-04 | 54.88 | $11.38 | — |
| 2025-02-03 | 56.58 | $11.38 | 200 |
| 2025-01-31 | 58.36 | $11.50 | — |
| 2025-01-30 | 57.09 | $11.50 | — |
| 2025-01-29 | 55.75 | $11.50 | 302 |
| 2025-01-28 | 54.33 | $11.40 | 12100 |
| 2025-01-27 | 53.34 | $11.39 | 6800 |
| 2025-01-24 | 52.29 | $11.39 | 1118 |
| 2025-01-23 | 51.64 | $11.40 | — |
| 2025-01-22 | 51.75 | $11.40 | 296 |
| 2025-01-21 | 51.88 | $11.39 | — |
| 2025-01-17 | 52.24 | $11.39 | 115 |
| 2025-01-16 | 52.61 | $11.37 | 108 |
| 2025-01-15 | 53.53 | $11.37 | 200 |
| 2025-01-14 | 54.50 | $11.37 | 112 |
| 2025-01-13 | 55.53 | $11.37 | — |
| 2025-01-10 | 56.60 | $11.37 | — |
| 2025-01-08 | 57.73 | $11.37 | 320 |
| 2025-01-07 | 58.92 | $11.40 | — |
| 2025-01-06 | 58.39 | $11.40 | 200 |
| 2025-01-03 | 57.84 | $11.40 | — |
| 2025-01-02 | 57.26 | $11.40 | — |
| 2024-12-31 | 56.64 | $11.40 | — |
| 2024-12-30 | 56.00 | $11.40 | 1618 |
| 2024-12-27 | 55.32 | $11.35 | — |
| 2024-12-26 | 55.32 | $11.35 | — |
| 2024-12-24 | 55.33 | $11.35 | — |
| 2024-12-23 | 55.34 | $11.35 | 1200 |
| 2024-12-20 | 55.35 | $11.35 | 13054 |
| 2024-12-19 | 55.75 | $11.34 | — |
| 2024-12-18 | 56.42 | $11.34 | — |
| 2024-12-17 | 57.12 | $11.34 | — |
| 2024-12-16 | 57.86 | $11.34 | — |
| 2024-12-13 | 58.64 | $11.34 | 3039 |
| 2024-12-12 | 59.46 | $11.34 | 1811 |
| 2024-12-11 | 60.32 | $11.35 | — |
| 2024-12-10 | 60.71 | $11.35 | 125616 |
| 2024-12-09 | 61.13 | $11.31 | 1741 |
| 2024-12-06 | 61.72 | $11.34 | 49000 |
| 2024-12-05 | 60.54 | $11.31 | — |
| 2024-12-04 | 59.53 | $11.31 | 15303 |
| 2024-12-03 | 58.46 | $11.25 | — |
| 2024-12-02 | 58.43 | $11.25 | — |
| 2024-11-29 | 58.39 | $11.25 | — |
| 2024-11-27 | 58.35 | $11.25 | — |
| 2024-11-26 | 58.30 | $11.25 | — |
| 2024-11-25 | 58.26 | $11.25 | — |
| 2024-11-22 | 58.21 | $11.25 | — |
| 2024-11-21 | 58.16 | $11.25 | — |
| 2024-11-20 | 58.10 | $11.25 | — |
| 2024-11-19 | 58.05 | $11.25 | — |
| 2024-11-18 | 57.99 | $11.25 | 1782 |
| 2024-11-15 | 57.92 | $11.23 | 7322 |
| 2024-11-14 | 58.37 | $11.22 | 10100 |
| 2024-11-13 | 59.18 | $11.23 | — |
| 2024-11-12 | 59.00 | $11.23 | — |
| 2024-11-11 | 58.80 | $11.23 | — |
| 2024-11-08 | 58.59 | $11.23 | 17700 |
| 2024-11-07 | 58.37 | $11.22 | — |
| 2024-11-06 | 58.39 | $11.22 | 4400 |
| 2024-11-05 | 58.41 | $11.23 | 4400 |
| 2024-11-04 | 57.35 | $11.22 | — |
| 2024-11-01 | 56.40 | $11.22 | 1003 |
| 2024-10-31 | 55.39 | $11.22 | 1001 |
| 2024-10-30 | 54.33 | $11.21 | 600 |
| 2024-10-29 | 53.40 | $11.20 | — |
| 2024-10-28 | 52.63 | $11.20 | — |
| 2024-10-25 | 51.82 | $11.20 | 41311 |
| 2024-10-24 | 50.97 | $11.20 | 113000 |
| 2024-10-23 | 50.08 | $11.19 | — |
| 2024-10-22 | 49.37 | $11.19 | 1000 |
| 2024-10-21 | 48.63 | $11.18 | — |
| 2024-10-18 | 48.12 | $11.18 | — |
| 2024-10-17 | 47.59 | $11.18 | 600 |
| 2024-10-16 | 47.02 | $11.17 | — |
| 2024-10-15 | 46.74 | $11.17 | — |
| 2024-10-14 | 46.44 | $11.17 | — |
| 2024-10-11 | 46.13 | $11.17 | — |
| 2024-10-10 | 45.80 | $11.17 | — |
| 2024-10-09 | 45.45 | $11.17 | 2000 |
| 2024-10-08 | 45.08 | $11.18 | — |
| 2024-10-07 | 43.77 | $11.18 | — |
| 2024-10-04 | 42.39 | $11.18 | 521 |
| 2024-10-03 | 40.94 | $11.16 | 14502 |
| 2024-10-02 | 39.81 | $11.15 | 3003 |
| 2024-10-01 | 38.87 | $11.13 | 200 |
| 2024-09-30 | 38.63 | $11.13 | — |
| 2024-09-27 | 38.38 | $11.13 | — |
| 2024-09-26 | 38.11 | $11.13 | — |
| 2024-09-25 | 37.83 | $11.13 | — |
| 2024-09-24 | 37.53 | $11.13 | — |
| 2024-09-23 | 37.22 | $11.13 | 18700 |
| 2024-09-20 | 36.90 | $11.13 | 325 |
| 2024-09-19 | 36.55 | $11.13 | 219 |
| 2024-09-18 | 36.19 | $11.13 | 293500 |
| 2024-09-17 | 35.81 | $11.13 | 32201 |
| 2024-09-16 | 35.41 | $11.13 | — |
| 2024-09-13 | 34.99 | $11.13 | — |
| 2024-09-12 | 34.54 | $11.13 | 700 |
| 2024-09-11 | 34.07 | $11.12 | 81200 |
| 2024-09-10 | 33.58 | $11.12 | 28300 |
| 2024-09-09 | 33.06 | $11.12 | — |
| 2024-09-06 | 33.03 | $11.12 | — |
| 2024-09-05 | 33.00 | $11.12 | — |
| 2024-09-04 | 32.96 | $11.12 | — |
| 2024-09-03 | 32.93 | $11.12 | 74203 |
| 2024-08-30 | 32.89 | $11.11 | — |
| 2024-08-29 | 33.39 | $11.11 | — |
| 2024-08-28 | 33.91 | $11.11 | 76002 |
| 2024-08-27 | 34.47 | $11.12 | 76002 |
| 2024-08-26 | 34.59 | $11.12 | 73001 |
| 2024-08-23 | 34.72 | $11.11 | — |
| 2024-08-22 | 35.09 | $11.11 | — |
| 2024-08-21 | 35.49 | $11.11 | — |
| 2024-08-20 | 35.91 | $11.11 | 300 |
| 2024-08-19 | 36.35 | $11.13 | 7401 |
| 2024-08-16 | 36.82 | $11.10 | 100 |
| 2024-08-15 | 38.03 | $11.10 | — |
| 2024-08-14 | 39.30 | $11.10 | — |
| 2024-08-13 | 40.64 | $11.10 | 300 |
| 2024-08-12 | 42.05 | $11.14 | — |
| 2024-08-09 | 41.99 | $11.14 | — |
| 2024-08-08 | 41.92 | $11.14 | 1900 |
| 2024-08-07 | 41.86 | $11.14 | 30701 |
| 2024-08-06 | 41.79 | $11.11 | — |
| 2024-08-05 | 42.27 | $11.11 | 1803 |
| 2024-08-02 | 42.79 | $11.10 | — |
| 2024-08-01 | 43.53 | $11.10 | 25003 |
| 2024-07-31 | 44.32 | $11.09 | 1149 |
| 2024-07-30 | 45.37 | $11.09 | 60800 |
| 2024-07-29 | 46.46 | $11.11 | — |
| 2024-07-26 | 46.87 | $11.11 | 37949 |
| 2024-07-25 | 47.30 | $11.09 | 32601 |
| 2024-07-24 | 48.12 | $11.09 | 1030 |
| 2024-07-23 | 48.14 | $11.08 | 500 |
| 2024-07-19 | 48.33 | $11.08 | 4100 |
| 2024-07-18 | 48.53 | $11.07 | 27073 |
| 2024-07-17 | 48.91 | $11.08 | 27074 |
| 2024-07-16 | 49.31 | $11.05 | 186517 |
| 2024-07-15 | 50.10 | $11.07 | 253313 |
| 2024-07-12 | 50.93 | $11.07 | 253313 |
| 2024-07-11 | 51.81 | $11.06 | 146670 |
| 2024-07-10 | 51.92 | $11.04 | 262 |
| 2024-07-02 | 52.37 | $11.04 | 335 |
| 2024-06-20 | 52.84 | $11.03 | 120000 |
| 2024-06-11 | 53.50 | $11.03 | 43900 |
| 2024-06-05 | 54.20 | $11.02 | 5700 |
| 2024-06-04 | 55.11 | $11.02 | 4503 |
| 2024-05-30 | 56.07 | $11.02 | 2211 |
| 2024-05-29 | 57.08 | $11.02 | 2454 |
| 2024-05-28 | 58.14 | $11.05 | — |
| 2024-05-24 | 57.68 | $11.05 | 8280 |
| 2024-05-23 | 57.20 | $11.03 | 3900 |
| 2024-05-20 | 57.12 | $11.02 | 402 |
| 2024-05-17 | 57.04 | $11.02 | 4002 |
| 2024-05-16 | 57.38 | $11.02 | 182 |
| 2024-05-15 | 57.75 | $11.02 | 203 |
| 2024-05-13 | 58.13 | $11.02 | 1518 |
| 2024-05-09 | 58.54 | $11.02 | 1818 |
| 2024-05-08 | 58.96 | $11.02 | 1704 |
| 2024-05-07 | 59.41 | $11.01 | 1601 |
| 2024-05-02 | 59.88 | $11.01 | 251 |
| 2024-05-01 | 60.38 | $11.02 | 50000 |
| 2024-04-30 | 60.90 | $11.02 | 45194 |
| 2024-04-29 | 61.45 | $11.01 | 47441 |
| 2024-04-24 | 62.14 | $11.00 | 5000 |
| 2024-04-23 | 62.97 | $11.00 | 2457 |
| 2024-04-19 | 63.85 | $11.00 | 2159 |
| 2024-04-18 | 64.78 | $11.00 | 5410 |
| 2024-04-17 | 65.75 | $11.00 | 4358 |
| 2024-04-16 | 66.78 | $11.00 | 34074 |
| 2024-04-12 | 67.05 | $10.96 | 113060 |
| 2024-04-11 | 67.73 | $10.94 | 903 |
| 2024-04-04 | 68.65 | $10.93 | 5000 |
| 2024-04-03 | 69.73 | $10.95 | 282 |
| 2024-04-01 | 70.04 | $10.95 | 282 |
| 2024-03-26 | 70.41 | $10.94 | 433111 |
| 2024-03-25 | 70.87 | $10.95 | 230 |
| 2024-03-21 | 70.64 | $10.91 | 40311 |
| 2024-03-19 | 70.65 | $10.90 | 5300 |
| 2024-03-15 | 70.73 | $10.89 | 10000 |
| 2024-03-14 | 70.90 | $10.87 | 15000 |
| 2024-03-13 | 71.24 | $10.87 | 22476 |
| 2024-03-12 | 71.60 | $10.87 | 12210 |
| 2024-03-11 | 71.97 | $10.90 | 2 |
| 2024-03-06 | 72.37 | $10.90 | 21955 |
| 2024-03-05 | 72.79 | $10.85 | 40910 |
| 2024-03-04 | 73.67 | $10.89 | 41050 |
| 2024-03-01 | 74.60 | $10.85 | 305 |
| 2024-02-29 | 76.05 | $10.89 | 520 |
| 2024-02-27 | 75.70 | $10.84 | 16577 |
| 2024-02-26 | 75.71 | $10.83 | 6700 |
| 2024-02-23 | 75.82 | $10.83 | 6510 |
| 2024-02-22 | 75.94 | $10.82 | — |
| 2024-02-21 | 76.18 | $10.82 | 44907 |
| 2024-02-20 | 76.43 | $10.80 | — |
| 2024-02-16 | 76.95 | $10.80 | 1000 |
| 2024-02-15 | 77.50 | $10.80 | — |
| 2024-02-14 | 78.08 | $10.80 | — |
| 2024-02-13 | 78.68 | $10.80 | 155543 |
| 2024-02-12 | 79.32 | $10.80 | 100000 |
| 2024-02-09 | 79.38 | $10.80 | 250000 |
| 2024-02-08 | 79.43 | $10.81 | — |
| 2024-02-07 | 78.85 | $10.81 | 1480 |
| 2024-02-06 | 78.24 | $10.80 | — |
| 2024-02-05 | 77.76 | $10.80 | — |
| 2024-02-02 | 77.25 | $10.80 | — |
| 2024-02-01 | 76.72 | $10.80 | 129817 |
| 2024-01-31 | 76.16 | $10.78 | 7718 |
| 2024-01-30 | 75.57 | $10.77 | — |
| 2024-01-29 | 75.18 | $10.77 | — |
| 2024-01-26 | 74.76 | $10.77 | 4113 |
| 2024-01-25 | 74.32 | $10.76 | — |
| 2024-01-24 | 74.01 | $10.76 | — |
| 2024-01-23 | 73.68 | $10.76 | — |
| 2024-01-22 | 73.34 | $10.76 | — |
| 2024-01-19 | 72.98 | $10.76 | — |
| 2024-01-18 | 72.60 | $10.76 | 366 |
| 2024-01-17 | 72.19 | $10.75 | 50066 |
| 2024-01-16 | 71.84 | $10.75 | 9317 |
| 2024-01-12 | 71.47 | $10.74 | 17428 |
| 2024-01-11 | 71.08 | $10.72 | 4583 |
| 2024-01-10 | 70.81 | $10.72 | — |
| 2024-01-09 | 70.60 | $10.72 | — |
| 2024-01-08 | 70.39 | $10.72 | 625 |
| 2024-01-05 | 70.17 | $10.71 | — |
| 2024-01-04 | 70.01 | $10.71 | — |
| 2024-01-03 | 69.84 | $10.71 | — |
| 2024-01-02 | 69.67 | $10.71 | — |
| 2023-12-29 | 69.48 | $10.71 | 35130 |
| 2023-12-28 | 69.29 | $10.69 | 491 |
| 2023-12-27 | 69.15 | $10.69 | 108 |
| 2023-12-26 | 69.16 | $10.68 | — |
| 2023-12-22 | 69.24 | $10.68 | — |
| 2023-12-21 | 69.33 | $10.68 | — |
| 2023-12-20 | 69.43 | $10.68 | — |
| 2023-12-19 | 69.53 | $10.68 | 2000 |
| 2023-12-18 | 69.63 | $10.68 | 978 |
| 2023-12-15 | 69.74 | $10.67 | 5400 |
| 2023-12-14 | 70.24 | $10.68 | 76180 |
| 2023-12-13 | 70.77 | $10.69 | — |
| 2023-12-12 | 70.96 | $10.69 | 345 |
| 2023-12-11 | 71.17 | $10.70 | 2536 |
| 2023-12-08 | 71.39 | $10.69 | 9189 |
| 2023-12-07 | 71.69 | $10.69 | 1163 |
| 2023-12-06 | 72.00 | $10.68 | 46407 |
| 2023-12-05 | 72.61 | $10.68 | 31610 |
| 2023-12-04 | 72.92 | $10.71 | 25540 |
| 2023-12-01 | 72.92 | $10.72 | 316929 |
| 2023-11-30 | 72.21 | $10.71 | 135909 |
| 2023-11-29 | 71.49 | $10.71 | 360996 |
| 2023-11-28 | 70.72 | $10.80 | 141174 |
| 2023-11-27 | 69.92 | $10.66 | 16471 |
| 2023-11-24 | 69.72 | $10.65 | 3106 |
| 2023-11-22 | 69.58 | $10.65 | 6545 |
| 2023-11-21 | 69.44 | $10.65 | 19050 |
| 2023-11-20 | 69.30 | $10.64 | 13332 |
| 2023-11-17 | 69.22 | $10.64 | 5930 |
| 2023-11-16 | 69.15 | $10.64 | 6391 |
| 2023-11-15 | 69.06 | $10.64 | 3728 |
| 2023-11-14 | 68.98 | $10.64 | 30417 |
| 2023-11-13 | 68.89 | $10.64 | 3562 |
| 2023-11-10 | 68.87 | $10.64 | 4079 |
| 2023-11-09 | 68.84 | $10.62 | 4164 |
| 2023-11-08 | 68.88 | $10.64 | 45075 |
| 2023-11-07 | 68.93 | $10.63 | 4358 |
| 2023-11-06 | 69.04 | $10.63 | 46339 |
| 2023-11-03 | 69.16 | $10.62 | 38375 |
| 2023-11-02 | 69.28 | $10.61 | — |
| 2023-11-01 | 69.55 | $10.61 | 117 |
| 2023-10-31 | 69.82 | $10.62 | 101 |
| 2023-10-30 | 69.81 | $10.61 | — |
| 2023-10-27 | 69.86 | $10.61 | 3785 |
| 2023-10-26 | 69.91 | $10.60 | 1800 |
| 2023-10-25 | 70.25 | $10.60 | 600 |
| 2023-10-24 | 70.61 | $10.60 | — |
| 2023-10-23 | 70.99 | $10.60 | — |
| 2023-10-20 | 71.40 | $10.60 | 736 |
| 2023-10-19 | 71.82 | $10.64 | — |
| 2023-10-18 | 71.18 | $10.64 | — |
| 2023-10-17 | 70.52 | $10.64 | 9676 |
| 2023-10-16 | 69.81 | $10.60 | 32002 |
| 2023-10-13 | 70.06 | $10.57 | — |
| 2023-10-12 | 70.69 | $10.57 | 5000 |
| 2023-10-11 | 71.35 | $10.58 | — |
| 2023-10-10 | 71.52 | $10.58 | — |
| 2023-10-09 | 71.69 | $10.58 | 5622 |
| 2023-10-06 | 71.88 | $10.57 | — |
| 2023-10-05 | 72.17 | $10.57 | 3200 |
| 2023-10-04 | 72.47 | $10.57 | — |
| 2023-10-03 | 72.79 | $10.57 | 150800 |
| 2023-10-02 | 73.13 | $10.57 | 161127 |
| 2023-09-29 | 73.49 | $10.57 | — |
| 2023-09-28 | 73.95 | $10.57 | 1750 |
| 2023-09-27 | 74.43 | $10.57 | — |
| 2023-09-26 | 74.93 | $10.57 | — |
| 2023-09-25 | 75.47 | $10.57 | — |
| 2023-09-22 | 76.03 | $10.57 | — |
| 2023-09-21 | 76.62 | $10.57 | 150940 |
| 2023-09-20 | 77.25 | $10.58 | — |
| 2023-09-19 | 77.29 | $10.58 | 100 |
| 2023-09-18 | 77.35 | $10.58 | 516 |
| 2023-09-15 | 77.40 | $10.56 | — |
| 2023-09-14 | 77.54 | $10.56 | 117 |
| 2023-09-13 | 77.68 | $10.56 | 1696 |
| 2023-09-12 | 77.83 | $10.57 | 376100 |
| 2023-09-11 | 77.73 | $10.56 | 331243 |
| 2023-09-08 | 77.63 | $10.57 | 472626 |
| 2023-09-07 | 77.52 | $10.56 | 2501 |
| 2023-09-06 | 77.46 | $10.56 | 24011 |
| 2023-09-05 | 77.39 | $10.53 | 111 |
| 2023-09-01 | 77.44 | $10.54 | 5 |
| 2023-08-31 | 77.26 | $10.54 | 400002 |
| 2023-08-30 | 77.07 | $10.51 | — |
| 2023-08-29 | 76.94 | $10.51 | — |
| 2023-08-28 | 76.80 | $10.51 | — |
| 2023-08-25 | 76.66 | $10.51 | — |
| 2023-08-24 | 76.51 | $10.51 | 4000 |
| 2023-08-23 | 76.35 | $10.50 | — |
| 2023-08-22 | 76.22 | $10.50 | — |
| 2023-08-21 | 76.09 | $10.50 | 500 |
| 2023-08-18 | 75.95 | $10.50 | 100 |
| 2023-08-17 | 75.81 | $10.50 | 721 |
| 2023-08-16 | 75.65 | $10.49 | 505 |
| 2023-08-15 | 75.35 | $10.48 | — |
| 2023-08-14 | 75.08 | $10.48 | 22218 |
| 2023-08-11 | 74.79 | $10.48 | 200000 |
| 2023-08-10 | 74.78 | $10.48 | 160532 |
| 2023-08-09 | 74.78 | $10.48 | — |
| 2023-08-08 | 74.63 | $10.48 | 26320 |
| 2023-08-07 | 74.47 | $10.46 | 1110 |
| 2023-08-04 | 74.34 | $10.46 | — |
| 2023-08-03 | 74.20 | $10.46 | 4635 |
| 2023-08-02 | 74.05 | $10.47 | 12120 |
| 2023-08-01 | 73.90 | $10.47 | 101 |
| 2023-07-31 | 73.63 | $10.47 | 103 |
| 2023-07-28 | 73.34 | $10.48 | — |
| 2023-07-27 | 72.93 | $10.48 | 838 |
| 2023-07-26 | 72.50 | $10.43 | — |
| 2023-07-25 | 72.09 | $10.43 | 1711 |
| 2023-07-24 | 71.67 | $10.42 | — |
| 2023-07-21 | 71.24 | $10.42 | — |
| 2023-07-20 | 70.78 | $10.42 | — |
| 2023-07-19 | 70.30 | $10.42 | 91181 |
| 2023-07-13 | 69.79 | $10.40 | 532 |
| 2023-07-10 | 69.26 | $10.75 | 35647 |
| 2023-07-07 | 68.70 | $10.50 | 38088 |
| 2023-07-06 | 68.57 | $10.38 | 444 |
| 2023-07-05 | 68.63 | $10.37 | 3300 |
| 2023-07-03 | 68.69 | $10.33 | 485 |
| 2023-06-30 | 68.85 | $10.48 | 10043 |
| 2023-06-28 | 68.56 | $10.48 | 43105 |
| 2023-06-27 | 68.07 | $10.45 | 59133 |
| 2023-06-26 | 67.56 | $10.38 | 3129 |
| 2023-06-22 | 68.02 | $10.35 | 146 |
| 2023-06-21 | 68.65 | $10.35 | 399 |
| 2023-06-16 | 69.31 | $10.32 | 5004 |
| 2023-06-12 | 70.12 | $10.31 | 6569 |
| 2023-06-06 | 71.01 | $10.37 | 303 |
| 2023-06-05 | 71.16 | $10.41 | 5000 |
| 2023-06-02 | 71.33 | $10.37 | 700 |
| 2023-06-01 | 71.61 | $10.39 | 5112 |
| 2023-05-31 | 71.63 | $10.37 | 33235 |
| 2023-05-30 | 71.71 | $10.36 | 92318 |
| 2023-05-26 | 71.81 | $10.35 | 3600 |
| 2023-05-25 | 71.91 | $10.35 | 15215 |
| 2023-05-24 | 72.02 | $10.35 | 887 |
| 2023-05-23 | 71.80 | $10.34 | 65781 |
| 2023-05-22 | 71.63 | $10.34 | 5489 |
| 2023-05-19 | 71.45 | $10.34 | 8058 |
| 2023-05-18 | 71.43 | $10.33 | 25009 |
| 2023-05-17 | 71.41 | $10.32 | 53957 |
| 2023-05-16 | 71.40 | $10.31 | 68100 |
| 2023-05-15 | 71.41 | $10.30 | 12000 |
| 2023-05-12 | 71.44 | $10.27 | — |
| 2023-05-11 | 71.52 | $10.27 | — |
| 2023-05-10 | 71.60 | $10.27 | — |
| 2023-05-09 | 71.69 | $10.27 | — |
| 2023-05-08 | 71.78 | $10.27 | — |
| 2023-05-05 | 71.88 | $10.27 | — |
| 2023-05-04 | 71.98 | $10.27 | — |
| 2023-05-03 | 72.09 | $10.27 | — |
| 2023-05-02 | 72.20 | $10.27 | 1082 |
| 2023-05-01 | 72.32 | $10.27 | — |
| 2023-04-28 | 72.44 | $10.27 | — |
| 2023-04-27 | 72.57 | $10.27 | — |
| 2023-04-26 | 72.71 | $10.27 | 100 |
| 2023-04-25 | 72.86 | $10.25 | — |
| 2023-04-24 | 73.03 | $10.25 | 800 |
| 2023-04-21 | 73.21 | $10.25 | 580 |
| 2023-04-20 | 73.40 | $10.25 | 46250 |
| 2023-04-19 | 73.60 | $10.33 | 400 |
| 2023-04-18 | 73.47 | $10.25 | — |
| 2023-04-17 | 73.39 | $10.25 | — |
| 2023-04-14 | 73.30 | $10.25 | — |
| 2023-04-13 | 73.21 | $10.25 | — |
| 2023-04-12 | 73.11 | $10.25 | — |
| 2023-04-11 | 73.01 | $10.25 | 18214 |
| 2023-04-10 | 72.91 | $10.50 | — |
| 2023-04-06 | 71.95 | $10.50 | 1100 |
| 2023-04-05 | 70.94 | $10.50 | 3183 |
| 2023-04-04 | 69.87 | $10.31 | — |
| 2023-04-03 | 68.78 | $10.31 | — |
| 2023-03-31 | 67.64 | $10.31 | 2100 |
| 2023-03-30 | 66.43 | $10.30 | 1036 |
| 2023-03-29 | 65.16 | $10.20 | — |
| 2023-03-28 | 63.90 | $10.20 | — |
| 2023-03-27 | 62.58 | $10.20 | — |
| 2023-03-24 | 61.19 | $10.20 | 4100 |
| 2023-03-23 | 59.73 | $10.19 | — |
| 2023-03-22 | 58.19 | $10.19 | 100 |
| 2023-03-21 | 56.57 | $10.19 | 4900 |
| 2023-03-20 | 54.85 | $10.17 | 4253 |
| 2023-03-17 | 53.05 | $10.16 | — |
| 2023-03-16 | 51.15 | $10.16 | 1005 |
| 2023-03-15 | 49.15 | $10.16 | 400 |
| 2023-03-14 | 47.04 | $10.15 | 413 |
| 2023-03-13 | 44.83 | $10.14 | 500 |
| 2023-03-10 | 42.50 | $10.16 | 1000 |
| 2023-03-09 | 40.02 | $10.15 | 605 |
| 2023-03-08 | 37.40 | $10.15 | 12371 |
| 2023-03-07 | 34.65 | $10.15 | 1305 |
| 2023-03-06 | 31.75 | $10.14 | 300 |
| 2023-03-03 | 28.70 | $10.30 | 800 |
| 2023-03-02 | 25.28 | $10.35 | 559 |
| 2023-03-01 | 21.63 | $10.35 | 300 |
| 2023-02-28 | 17.78 | $10.35 | 6419 |
| 2023-02-27 | 13.72 | $10.17 | 300 |
| 2023-02-24 | 9.45 | $10.17 | 14564 |
| 2023-02-23 | 4.96 | $10.53 | 1784 |
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