Is AUO Corporation (AUOTY) a Buy, Sell, or Hold?
Enter your email address below for free access to our AUO Corporation (AUOTY) research center and poll results.
OTC : AUOTY
AUO Corporation
$7.97 USD
-$0.35 (-4.21%)
- Volume
- 2.78K
- Average Volume
- 54.29K
- Market Capitalization
- $6.02B
- P/E Ratio
- 80.63
- Dividend Yield
- 1.18%
- Price Target
- Year High
- $10.50
- Year Low
- $3.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.96
- Current Ratio
- $1.12
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.19
2026-07-17
Close Price
$7.97
Vol: 10100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.55
Average
5.74
Maximum
9.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.19 | $7.97 | 10100 |
| 2026-07-16 | 9.20 | $8.32 | 6927 |
| 2026-07-15 | 9.15 | $8.62 | 92600 |
| 2026-07-14 | 9.10 | $8.60 | 47135 |
| 2026-07-13 | 9.04 | $8.94 | 15600 |
| 2026-07-10 | 8.96 | $10.00 | 19015 |
| 2026-07-09 | 8.82 | $10.15 | 78400 |
| 2026-07-08 | 8.68 | $9.18 | 9809 |
| 2026-07-07 | 8.61 | $9.01 | 43200 |
| 2026-07-06 | 8.58 | $9.76 | 25900 |
| 2026-07-02 | 8.55 | $9.12 | 49400 |
| 2026-07-01 | 8.54 | $9.33 | 25611 |
| 2026-06-30 | 8.48 | $10.26 | 62107 |
| 2026-06-29 | 8.35 | $9.68 | 18200 |
| 2026-06-26 | 8.22 | $8.84 | 57400 |
| 2026-06-25 | 8.12 | $9.20 | 22203 |
| 2026-06-24 | 8.00 | $9.23 | 15900 |
| 2026-06-23 | 7.89 | $8.95 | 60100 |
| 2026-06-22 | 7.79 | $9.75 | 191400 |
| 2026-06-18 | 7.62 | $8.85 | 39000 |
| 2026-06-17 | 7.48 | $8.19 | 31700 |
| 2026-06-16 | 7.37 | $7.34 | 11400 |
| 2026-06-15 | 7.31 | $7.61 | 11100 |
| 2026-06-12 | 7.23 | $7.42 | 10431 |
| 2026-06-11 | 7.16 | $7.39 | 15400 |
| 2026-06-10 | 7.12 | $7.21 | 21600 |
| 2026-06-09 | 7.08 | $7.36 | 31500 |
| 2026-06-08 | 7.01 | $7.78 | 17400 |
| 2026-06-05 | 6.91 | $8.30 | 77314 |
| 2026-06-04 | 6.78 | $9.21 | 20700 |
| 2026-06-03 | 6.61 | $8.80 | 76000 |
| 2026-06-02 | 6.45 | $8.31 | 187800 |
| 2026-06-01 | 6.30 | $7.55 | 28722 |
| 2026-05-29 | 6.16 | $7.16 | 48200 |
| 2026-05-28 | 6.03 | $6.82 | 162826 |
| 2026-05-27 | 5.95 | $6.80 | 14000 |
| 2026-05-26 | 5.88 | $6.98 | 13118 |
| 2026-05-22 | 5.80 | $7.00 | 119400 |
| 2026-05-21 | 5.73 | $6.33 | 5544 |
| 2026-05-20 | 5.69 | $5.97 | 3738 |
| 2026-05-19 | 5.69 | $6.06 | 15700 |
| 2026-05-18 | 5.68 | $6.10 | 25500 |
| 2026-05-15 | 5.68 | $5.98 | 15620 |
| 2026-05-14 | 5.70 | $6.14 | 23320 |
| 2026-05-13 | 5.72 | $6.48 | 425400 |
| 2026-05-12 | 5.71 | $6.45 | 16800 |
| 2026-05-11 | 5.70 | $5.95 | 31233 |
| 2026-05-08 | 5.68 | $5.75 | 62200 |
| 2026-05-07 | 5.68 | $5.78 | 43100 |
| 2026-05-06 | 5.68 | $5.85 | 123600 |
| 2026-05-05 | 5.65 | $5.56 | 19009 |
| 2026-05-04 | 5.62 | $5.20 | 237828 |
| 2026-05-01 | 5.62 | $4.76 | 42400 |
| 2026-04-30 | 5.64 | $4.59 | 390300 |
| 2026-04-29 | 5.66 | $5.36 | 5637 |
| 2026-04-28 | 5.60 | $5.33 | 9700 |
| 2026-04-27 | 5.55 | $5.43 | 10800 |
| 2026-04-24 | 5.50 | $5.51 | 6318 |
| 2026-04-23 | 5.44 | $5.59 | 4915 |
| 2026-04-22 | 5.39 | $5.83 | 9900 |
| 2026-04-21 | 5.33 | $5.89 | 38007 |
| 2026-04-20 | 5.27 | $6.23 | 11221 |
| 2026-04-17 | 5.19 | $6.38 | 2000 |
| 2026-04-16 | 5.11 | $6.43 | 32314 |
| 2026-04-15 | 5.04 | $6.30 | 15600 |
| 2026-04-14 | 4.97 | $6.21 | 200700 |
| 2026-04-13 | 4.90 | $5.65 | 9838 |
| 2026-04-10 | 4.87 | $5.64 | 160000 |
| 2026-04-09 | 4.85 | $5.76 | 285040 |
| 2026-04-08 | 4.82 | $5.25 | 47923 |
| 2026-04-07 | 4.80 | $4.98 | 99800 |
| 2026-04-06 | 4.80 | $5.21 | 177648 |
| 2026-04-02 | 4.78 | $5.21 | 75900 |
| 2026-04-01 | 4.76 | $4.92 | 67003 |
| 2026-03-31 | 4.75 | $4.25 | 15615 |
| 2026-03-30 | 4.79 | $4.30 | 52413 |
| 2026-03-27 | 4.84 | $4.37 | 15100 |
| 2026-03-26 | 4.88 | $4.48 | 16641 |
| 2026-03-25 | 4.91 | $4.58 | 68600 |
| 2026-03-24 | 4.93 | $4.48 | 55300 |
| 2026-03-23 | 4.96 | $4.68 | 886325 |
| 2026-03-20 | 4.98 | $4.75 | 19204 |
| 2026-03-19 | 4.99 | $4.84 | 17300 |
| 2026-03-18 | 5.00 | $4.90 | 128209 |
| 2026-03-17 | 5.01 | $4.91 | 417700 |
| 2026-03-16 | 5.01 | $4.85 | 8900 |
| 2026-03-13 | 5.02 | $5.04 | 5200 |
| 2026-03-12 | 5.02 | $5.28 | 20200 |
| 2026-03-11 | 5.01 | $5.15 | 38700 |
| 2026-03-10 | 4.98 | $4.89 | 13500 |
| 2026-03-09 | 4.97 | $4.97 | 15021 |
| 2026-03-06 | 4.96 | $4.83 | 4400 |
| 2026-03-05 | 4.96 | $4.77 | 2222 |
| 2026-03-04 | 4.96 | $4.72 | 10700 |
| 2026-03-03 | 4.93 | $4.98 | 8346 |
| 2026-03-02 | 4.90 | $5.28 | 51000 |
| 2026-02-27 | 4.85 | $5.16 | 57600 |
| 2026-02-26 | 4.80 | $5.13 | 19428 |
| 2026-02-25 | 4.77 | $5.01 | 22926 |
| 2026-02-24 | 4.75 | $5.15 | 76500 |
| 2026-02-23 | 4.73 | $5.01 | 104900 |
| 2026-02-20 | 4.72 | $5.01 | 47500 |
| 2026-02-19 | 4.71 | $4.99 | 132200 |
| 2026-02-18 | 4.72 | $5.04 | 102625 |
| 2026-02-17 | 4.72 | $5.03 | 18004 |
| 2026-02-13 | 4.71 | $5.02 | 4334 |
| 2026-02-12 | 4.70 | $5.01 | 28426 |
| 2026-02-11 | 4.69 | $5.06 | 35010 |
| 2026-02-10 | 4.67 | $4.55 | 20317 |
| 2026-02-09 | 4.68 | $4.74 | 12125 |
| 2026-02-06 | 4.67 | $4.75 | 3500 |
| 2026-02-05 | 4.68 | $4.84 | 45142 |
| 2026-02-04 | 4.70 | $4.62 | 74200 |
| 2026-02-03 | 4.71 | $4.26 | 20000 |
| 2026-02-02 | 4.70 | $4.29 | 7200 |
| 2026-01-30 | 4.69 | $4.25 | 43200 |
| 2026-01-29 | 4.67 | $4.33 | 141739 |
| 2026-01-28 | 4.64 | $4.43 | 16400 |
| 2026-01-27 | 4.60 | $4.60 | 57049 |
| 2026-01-26 | 4.55 | $4.81 | 38543 |
| 2026-01-23 | 4.49 | $4.80 | 22128 |
| 2026-01-22 | 4.43 | $4.86 | 73900 |
| 2026-01-21 | 4.36 | $5.02 | 82600 |
| 2026-01-20 | 4.29 | $5.14 | 79326 |
| 2026-01-16 | 4.20 | $4.88 | 19634 |
| 2026-01-15 | 4.13 | $4.79 | 27400 |
| 2026-01-14 | 4.07 | $4.72 | 84437 |
| 2026-01-13 | 4.01 | $4.72 | 25800 |
| 2026-01-12 | 3.95 | $4.80 | 41544 |
| 2026-01-09 | 3.90 | $4.54 | 10900 |
| 2026-01-08 | 3.85 | $4.87 | 54500 |
| 2026-01-07 | 3.79 | $5.26 | 400600 |
| 2026-01-06 | 3.71 | $4.75 | 131200 |
| 2026-01-05 | 3.65 | $4.21 | 152928 |
| 2026-01-02 | 3.63 | $3.93 | 37616 |
| 2025-12-31 | 3.61 | $3.85 | 38942 |
| 2025-12-30 | 3.60 | $3.80 | 179612 |
| 2025-12-29 | 3.59 | $3.70 | 136600 |
| 2025-12-26 | 3.59 | $3.59 | 32400 |
| 2025-12-24 | 3.58 | $3.58 | 34449 |
| 2025-12-23 | 3.58 | $3.55 | 232726 |
| 2025-12-22 | 3.57 | $3.53 | 81348 |
| 2025-12-19 | 3.56 | $3.54 | 122019 |
| 2025-12-18 | 3.55 | $3.48 | 101011 |
| 2025-12-17 | 3.55 | $3.48 | 81200 |
| 2025-12-16 | 3.55 | $3.52 | 96121 |
| 2025-12-15 | 3.56 | $3.56 | 44300 |
| 2025-12-12 | 3.56 | $3.54 | 100224 |
| 2025-12-11 | 3.58 | $3.62 | 53738 |
| 2025-12-10 | 3.58 | $3.67 | 215900 |
| 2025-12-09 | 3.58 | $3.59 | 141700 |
| 2025-12-08 | 3.59 | $3.64 | 79018 |
| 2025-12-05 | 3.60 | $3.68 | 16211 |
| 2025-12-04 | 3.60 | $3.70 | 64300 |
| 2025-12-03 | 3.61 | $3.65 | 87900 |
| 2025-12-02 | 3.61 | $3.57 | 406328 |
| 2025-12-01 | 3.63 | $3.58 | 76302 |
| 2025-11-28 | 3.65 | $3.64 | 34300 |
| 2025-11-26 | 3.67 | $3.55 | 213000 |
| 2025-11-25 | 3.71 | $3.45 | 276900 |
| 2025-11-24 | 3.76 | $3.37 | 1.9M |
| 2025-11-21 | 3.81 | $3.39 | 371741 |
| 2025-11-20 | 3.86 | $3.38 | 273000 |
| 2025-11-19 | 3.91 | $3.43 | 209500 |
| 2025-11-18 | 3.95 | $3.47 | 245000 |
| 2025-11-17 | 4.00 | $3.63 | 221700 |
| 2025-11-14 | 4.04 | $3.73 | 165448 |
| 2025-11-13 | 4.08 | $3.76 | 212224 |
| 2025-11-12 | 4.12 | $3.76 | 128613 |
| 2025-11-11 | 4.16 | $3.66 | 152200 |
| 2025-11-10 | 4.20 | $3.80 | 204722 |
| 2025-11-07 | 4.24 | $3.84 | 139400 |
| 2025-11-06 | 4.29 | $3.70 | 230546 |
| 2025-11-05 | 4.35 | $3.78 | 238133 |
| 2025-11-04 | 4.40 | $3.71 | 310936 |
| 2025-11-03 | 4.45 | $3.96 | 358800 |
| 2025-10-31 | 4.49 | $3.96 | 75200 |
| 2025-10-30 | 4.53 | $4.13 | 270347 |
| 2025-10-29 | 4.57 | $4.36 | 92300 |
| 2025-10-28 | 4.58 | $4.32 | 177000 |
| 2025-10-27 | 4.61 | $4.44 | 46300 |
| 2025-10-24 | 4.63 | $4.38 | 263011 |
| 2025-10-23 | 4.65 | $4.29 | 241735 |
| 2025-10-22 | 4.67 | $4.39 | 144038 |
| 2025-10-21 | 4.70 | $4.39 | 59800 |
| 2025-10-20 | 4.71 | $4.49 | 21245 |
| 2025-10-17 | 4.72 | $4.51 | 127124 |
| 2025-10-16 | 4.73 | $4.51 | 14600 |
| 2025-10-15 | 4.74 | $4.50 | 23209 |
| 2025-10-14 | 4.76 | $4.52 | 21601 |
| 2025-10-13 | 4.76 | $4.70 | 12447 |
| 2025-10-10 | 4.76 | $4.79 | 22804 |
| 2025-10-09 | 4.75 | $4.83 | 22200 |
| 2025-10-08 | 4.74 | $4.79 | 24900 |
| 2025-10-07 | 4.75 | $4.82 | 21327 |
| 2025-10-06 | 4.76 | $4.75 | 17800 |
| 2025-10-03 | 4.76 | $4.78 | 8010 |
| 2025-10-02 | 4.75 | $4.76 | 17625 |
| 2025-10-01 | 4.75 | $4.71 | 11700 |
| 2025-09-30 | 4.76 | $4.81 | 17320 |
| 2025-09-29 | 4.75 | $4.85 | 232200 |
| 2025-09-26 | 4.76 | $4.75 | 76000 |
| 2025-09-25 | 4.75 | $4.84 | 86939 |
| 2025-09-24 | 4.74 | $4.83 | 25538 |
| 2025-09-23 | 4.73 | $4.70 | 16722 |
| 2025-09-22 | 4.71 | $4.70 | 53213 |
| 2025-09-19 | 4.71 | $4.69 | 977400 |
| 2025-09-18 | 4.71 | $4.66 | 2.6M |
| 2025-09-17 | 4.69 | $4.91 | 34700 |
| 2025-09-16 | 4.67 | $4.61 | 74222 |
| 2025-09-15 | 4.67 | $4.69 | 18137 |
| 2025-09-12 | 4.65 | $4.55 | 7331 |
| 2025-09-11 | 4.64 | $4.67 | 10620 |
| 2025-09-10 | 4.62 | $4.99 | 10406 |
| 2025-09-09 | 4.59 | $4.93 | 57300 |
| 2025-09-08 | 4.56 | $4.71 | 38246 |
| 2025-09-05 | 4.53 | $4.62 | 7924 |
| 2025-09-04 | 4.52 | $4.75 | 23000 |
| 2025-09-03 | 4.49 | $4.84 | 18924 |
| 2025-09-02 | 4.46 | $4.70 | 34900 |
| 2025-08-29 | 4.44 | $4.96 | 24100 |
| 2025-08-28 | 4.41 | $4.72 | 20600 |
| 2025-08-27 | 4.39 | $4.63 | 25342 |
| 2025-08-26 | 4.39 | $4.55 | 30318 |
| 2025-08-25 | 4.39 | $4.40 | 37700 |
| 2025-08-22 | 4.40 | $4.60 | 19000 |
| 2025-08-21 | 4.40 | $4.64 | 195800 |
| 2025-08-20 | 4.39 | $4.37 | 110042 |
| 2025-08-19 | 4.40 | $4.52 | 165827 |
| 2025-08-18 | 4.40 | $4.47 | 102113 |
| 2025-08-15 | 4.40 | $4.38 | 66800 |
| 2025-08-14 | 4.42 | $4.35 | 58600 |
| 2025-08-13 | 4.44 | $4.33 | 23142 |
| 2025-08-12 | 4.46 | $4.30 | 116409 |
| 2025-08-11 | 4.48 | $4.28 | 77212 |
| 2025-08-08 | 4.52 | $4.28 | 93800 |
| 2025-08-07 | 4.55 | $4.26 | 116000 |
| 2025-08-06 | 4.58 | $4.15 | 72503 |
| 2025-08-05 | 4.62 | $4.26 | 153800 |
| 2025-08-04 | 4.66 | $4.32 | 113140 |
| 2025-08-01 | 4.69 | $4.31 | 40608 |
| 2025-07-31 | 4.73 | $4.42 | 61400 |
| 2025-07-30 | 4.76 | $4.56 | 150026 |
| 2025-07-29 | 4.78 | $4.54 | 36500 |
| 2025-07-28 | 4.80 | $4.57 | 32900 |
| 2025-07-25 | 4.82 | $4.60 | 52200 |
| 2025-07-24 | 4.85 | $4.55 | 16200 |
| 2025-07-23 | 4.87 | $4.54 | 82100 |
| 2025-07-22 | 4.88 | $4.46 | 41800 |
| 2025-07-21 | 4.90 | $4.63 | 34600 |
| 2025-07-18 | 4.91 | $4.69 | 18400 |
| 2025-07-17 | 4.94 | $4.77 | 28549 |
| 2025-07-16 | 4.97 | $4.74 | 55207 |
| 2025-07-15 | 5.01 | $4.75 | 17900 |
| 2025-07-14 | 5.04 | $4.95 | 42408 |
| 2025-07-11 | 5.06 | $4.91 | 12400 |
| 2025-07-10 | 5.09 | $4.90 | 17708 |
| 2025-07-09 | 5.13 | $5.00 | 19300 |
| 2025-07-08 | 5.16 | $4.95 | 34500 |
| 2025-07-07 | 5.20 | $4.92 | 26500 |
| 2025-07-03 | 5.23 | $5.15 | 36332 |
| 2025-07-02 | 5.25 | $5.00 | 23600 |
| 2025-07-01 | 5.28 | $4.90 | 17600 |
| 2025-06-30 | 5.31 | $4.93 | 50325 |
| 2025-06-27 | 5.34 | $5.10 | 21000 |
| 2025-06-26 | 5.37 | $5.18 | 9500 |
| 2025-06-25 | 5.40 | $4.94 | 15000 |
| 2025-06-24 | 5.45 | $4.81 | 28500 |
| 2025-06-23 | 5.51 | $4.80 | 176500 |
| 2025-06-20 | 5.56 | $4.72 | 159700 |
| 2025-06-18 | 5.63 | $5.37 | 26201 |
| 2025-06-17 | 5.66 | $5.37 | 43122 |
| 2025-06-16 | 5.70 | $5.49 | 10100 |
| 2025-06-13 | 5.73 | $5.46 | 19735 |
| 2025-06-12 | 5.76 | $5.34 | 21700 |
| 2025-06-11 | 5.80 | $5.50 | 13500 |
| 2025-06-10 | 5.81 | $5.61 | 2644 |
| 2025-06-09 | 5.83 | $5.68 | 17700 |
| 2025-06-06 | 5.82 | $5.76 | 26145 |
| 2025-06-05 | 5.83 | $5.51 | 3800 |
| 2025-06-04 | 5.84 | $5.43 | 48801 |
| 2025-06-03 | 5.86 | $5.62 | 7300 |
| 2025-06-02 | 5.86 | $5.52 | 68900 |
| 2025-05-30 | 5.86 | $5.51 | 79300 |
| 2025-05-29 | 5.84 | $5.79 | 5832 |
| 2025-05-28 | 5.80 | $5.79 | 49100 |
| 2025-05-27 | 5.76 | $5.91 | 9231 |
| 2025-05-23 | 5.72 | $5.97 | 8541 |
| 2025-05-22 | 5.67 | $5.82 | 31700 |
| 2025-05-21 | 5.63 | $6.08 | 26400 |
| 2025-05-20 | 5.59 | $6.12 | 41600 |
| 2025-05-19 | 5.54 | $6.11 | 15100 |
| 2025-05-16 | 5.51 | $6.02 | 28626 |
| 2025-05-15 | 5.48 | $6.10 | 35134 |
| 2025-05-14 | 5.42 | $6.10 | 25503 |
| 2025-05-13 | 5.38 | $5.80 | 145629 |
| 2025-05-12 | 5.36 | $5.93 | 21200 |
| 2025-05-09 | 5.32 | $5.58 | 16000 |
| 2025-05-08 | 5.27 | $5.87 | 16141 |
| 2025-05-07 | 5.24 | $5.81 | 27400 |
| 2025-05-06 | 5.19 | $5.76 | 105102 |
| 2025-05-05 | 5.16 | $5.56 | 28046 |
| 2025-05-02 | 5.13 | $5.50 | 38500 |
| 2025-05-01 | 5.12 | $5.15 | 114500 |
| 2025-04-30 | 5.11 | $5.01 | 123800 |
| 2025-04-29 | 5.12 | $5.02 | 76221 |
| 2025-04-28 | 5.10 | $4.99 | 33500 |
| 2025-04-25 | 5.08 | $5.13 | 16900 |
| 2025-04-24 | 5.06 | $4.95 | 79900 |
| 2025-04-23 | 5.05 | $5.19 | 54627 |
| 2025-04-22 | 5.02 | $5.22 | 59800 |
| 2025-04-21 | 5.00 | $5.55 | 23830 |
| 2025-04-17 | 4.95 | $5.29 | 8200 |
| 2025-04-16 | 4.91 | $4.99 | 29300 |
| 2025-04-15 | 4.90 | $5.30 | 28108 |
| 2025-04-14 | 4.88 | $5.37 | 59716 |
| 2025-04-11 | 4.85 | $5.08 | 104200 |
| 2025-04-10 | 4.82 | $4.74 | 112530 |
| 2025-04-09 | 4.81 | $5.12 | 344723 |
| 2025-04-08 | 4.78 | $4.85 | 317100 |
| 2025-04-07 | 4.77 | $5.10 | 530406 |
| 2025-04-04 | 4.73 | $4.98 | 224504 |
| 2025-04-03 | 4.71 | $5.35 | 234404 |
| 2025-04-02 | 4.67 | $5.06 | 130714 |
| 2025-04-01 | 4.65 | $5.05 | 270700 |
| 2025-03-31 | 4.62 | $4.69 | 133941 |
| 2025-03-28 | 4.60 | $4.50 | 115200 |
| 2025-03-27 | 4.60 | $4.81 | 133300 |
| 2025-03-26 | 4.59 | $4.70 | 76805 |
| 2025-03-25 | 4.59 | $4.74 | 239536 |
| 2025-03-24 | 4.58 | $4.68 | 68249 |
| 2025-03-21 | 4.57 | $4.55 | 175836 |
| 2025-03-20 | 4.57 | $4.63 | 30000 |
| 2025-03-19 | 4.56 | $4.76 | 137100 |
| 2025-03-18 | 4.55 | $4.75 | 200735 |
| 2025-03-17 | 4.53 | $4.79 | 141546 |
| 2025-03-14 | 4.51 | $4.64 | 56240 |
| 2025-03-13 | 4.48 | $4.45 | 63100 |
| 2025-03-12 | 4.47 | $4.58 | 38202 |
| 2025-03-11 | 4.44 | $4.56 | 54100 |
| 2025-03-10 | 4.42 | $4.39 | 16800 |
| 2025-03-07 | 4.41 | $4.54 | 89618 |
| 2025-03-06 | 4.39 | $4.50 | 21900 |
| 2025-03-05 | 4.38 | $4.62 | 34900 |
| 2025-03-04 | 4.35 | $4.44 | 20014 |
| 2025-03-03 | 4.34 | $4.34 | 23900 |
| 2025-02-28 | 4.33 | $4.52 | 38007 |
| 2025-02-27 | 4.31 | $4.59 | 2700 |
| 2025-02-26 | 4.29 | $4.67 | 6000 |
| 2025-02-25 | 4.26 | $4.55 | 71718 |
| 2025-02-24 | 4.24 | $4.55 | 22507 |
| 2025-02-21 | 4.22 | $4.57 | 43609 |
| 2025-02-20 | 4.20 | $4.48 | 33700 |
| 2025-02-19 | 4.19 | $4.48 | 29700 |
| 2025-02-18 | 4.17 | $4.32 | 21309 |
| 2025-02-14 | 4.17 | $4.34 | 13100 |
| 2025-02-13 | 4.16 | $4.15 | 6600 |
| 2025-02-12 | 4.16 | $4.13 | 15600 |
| 2025-02-11 | 4.15 | $4.12 | 15340 |
| 2025-02-10 | 4.15 | $4.17 | 50743 |
| 2025-02-07 | 4.15 | $4.13 | 46700 |
| 2025-02-06 | 4.17 | $4.20 | 68110 |
| 2025-02-05 | 4.17 | $4.19 | 45100 |
| 2025-02-04 | 4.18 | $4.11 | 45200 |
| 2025-02-03 | 4.19 | $4.13 | 46600 |
| 2025-01-31 | 4.20 | $4.10 | 83700 |
| 2025-01-30 | 4.21 | $4.22 | 4000 |
| 2025-01-29 | 4.22 | $4.17 | 15004 |
| 2025-01-28 | 4.24 | $4.12 | 44401 |
| 2025-01-27 | 4.26 | $4.10 | 18500 |
| 2025-01-24 | 4.29 | $4.24 | 12800 |
| 2025-01-23 | 4.31 | $4.08 | 58745 |
| 2025-01-22 | 4.33 | $4.25 | 14903 |
| 2025-01-21 | 4.34 | $4.19 | 9525 |
| 2025-01-17 | 4.36 | $4.18 | 45600 |
| 2025-01-16 | 4.39 | $4.16 | 11721 |
| 2025-01-15 | 4.41 | $4.18 | 58700 |
| 2025-01-14 | 4.44 | $4.03 | 22746 |
| 2025-01-13 | 4.48 | $4.05 | 23600 |
| 2025-01-10 | 4.53 | $4.25 | 13800 |
| 2025-01-08 | 4.56 | $4.35 | 19540 |
| 2025-01-07 | 4.59 | $4.29 | 73600 |
| 2025-01-06 | 4.62 | $4.34 | 97441 |
| 2025-01-03 | 4.65 | $4.40 | 55400 |
| 2025-01-02 | 4.67 | $4.29 | 18721 |
| 2024-12-31 | 4.70 | $4.40 | 35810 |
| 2024-12-30 | 4.72 | $4.42 | 34625 |
| 2024-12-27 | 4.74 | $4.54 | 39711 |
| 2024-12-26 | 4.75 | $4.55 | 44000 |
| 2024-12-24 | 4.77 | $4.66 | 29900 |
| 2024-12-23 | 4.78 | $4.65 | 173726 |
| 2024-12-20 | 4.78 | $4.43 | 25028 |
| 2024-12-19 | 4.80 | $4.52 | 33639 |
| 2024-12-18 | 4.81 | $4.55 | 34900 |
| 2024-12-17 | 4.83 | $4.64 | 31507 |
| 2024-12-16 | 4.84 | $4.73 | 21712 |
| 2024-12-13 | 4.84 | $4.78 | 20537 |
| 2024-12-12 | 4.84 | $4.85 | 11243 |
| 2024-12-11 | 4.84 | $4.95 | 4515 |
| 2024-12-10 | 4.83 | $4.82 | 14005 |
| 2024-12-09 | 4.83 | $4.92 | 23734 |
| 2024-12-06 | 4.84 | $4.93 | 8700 |
| 2024-12-05 | 4.86 | $4.89 | 151500 |
| 2024-12-04 | 4.86 | $4.95 | 108500 |
| 2024-12-03 | 4.88 | $4.83 | 27308 |
| 2024-12-02 | 4.88 | $4.81 | 50500 |
| 2024-11-29 | 4.90 | $4.81 | 4300 |
| 2024-11-27 | 4.91 | $4.76 | 6000 |
| 2024-11-26 | 4.93 | $4.85 | 10647 |
| 2024-11-25 | 4.95 | $4.86 | 16300 |
| 2024-11-22 | 4.97 | $4.78 | 11300 |
| 2024-11-21 | 5.00 | $4.82 | 51700 |
| 2024-11-20 | 5.02 | $4.74 | 134535 |
| 2024-11-19 | 5.05 | $4.85 | 12838 |
| 2024-11-18 | 5.07 | $4.82 | 29300 |
| 2024-11-15 | 5.10 | $4.78 | 23900 |
| 2024-11-14 | 5.12 | $4.72 | 9800 |
| 2024-11-13 | 5.15 | $4.84 | 20500 |
| 2024-11-12 | 5.17 | $4.79 | 10000 |
| 2024-11-11 | 5.19 | $4.90 | 16627 |
| 2024-11-08 | 5.21 | $5.10 | 32826 |
| 2024-11-07 | 5.21 | $5.23 | 16400 |
| 2024-11-06 | 5.20 | $5.04 | 7700 |
| 2024-11-05 | 5.20 | $5.20 | 113609 |
| 2024-11-04 | 5.20 | $4.98 | 25000 |
| 2024-11-01 | 5.21 | $5.09 | 3700 |
| 2024-10-31 | 5.22 | $5.13 | 9700 |
| 2024-10-30 | 5.22 | $5.14 | 11616 |
| 2024-10-29 | 5.22 | $5.20 | 12043 |
| 2024-10-28 | 5.23 | $5.25 | 21111 |
| 2024-10-25 | 5.23 | $5.35 | 6412 |
| 2024-10-24 | 5.23 | $5.25 | 7046 |
| 2024-10-23 | 5.23 | $5.28 | 3238 |
| 2024-10-22 | 5.23 | $5.37 | 35700 |
| 2024-10-21 | 5.23 | $5.30 | 45200 |
| 2024-10-18 | 5.23 | $5.30 | 2425 |
| 2024-10-17 | 5.23 | $5.23 | 15400 |
| 2024-10-16 | 5.23 | $5.23 | 27700 |
| 2024-10-15 | 5.23 | $5.16 | 9000 |
| 2024-10-14 | 5.23 | $5.27 | 56603 |
| 2024-10-11 | 5.23 | $5.12 | 34343 |
| 2024-10-10 | 5.22 | $5.09 | 4213 |
| 2024-10-09 | 5.22 | $5.15 | 10200 |
| 2024-10-08 | 5.21 | $5.14 | 39726 |
| 2024-10-07 | 5.19 | $5.22 | 77135 |
| 2024-10-04 | 5.17 | $5.20 | 8000 |
| 2024-10-03 | 5.15 | $5.20 | 1008 |
| 2024-10-02 | 5.12 | $5.17 | 4707 |
| 2024-10-01 | 5.10 | $5.27 | 6500 |
| 2024-09-30 | 5.08 | $5.23 | 6023 |
| 2024-09-27 | 5.08 | $5.38 | 5042 |
| 2024-09-26 | 5.07 | $5.33 | 7200 |
| 2024-09-25 | 5.07 | $5.30 | 18000 |
| 2024-09-24 | 5.07 | $5.30 | 8119 |
| 2024-09-23 | 5.07 | $5.30 | 34010 |
| 2024-09-20 | 5.07 | $5.26 | 16900 |
| 2024-09-19 | 5.06 | $5.22 | 13724 |
| 2024-09-18 | 5.06 | $5.21 | 3400 |
| 2024-09-17 | 5.05 | $5.27 | 12300 |
| 2024-09-16 | 5.04 | $5.24 | 41000 |
| 2024-09-13 | 5.03 | $5.01 | 14900 |
| 2024-09-12 | 5.03 | $5.04 | 25800 |
| 2024-09-11 | 5.02 | $4.95 | 79147 |
| 2024-09-10 | 5.01 | $4.73 | 31000 |
| 2024-09-09 | 5.01 | $4.76 | 24346 |
| 2024-09-06 | 5.00 | $4.76 | 29049 |
| 2024-09-05 | 4.99 | $4.73 | 25342 |
| 2024-09-04 | 4.98 | $4.79 | 51300 |
| 2024-09-03 | 4.97 | $4.81 | 20931 |
| 2024-08-30 | 4.97 | $5.14 | 15816 |
| 2024-08-29 | 4.97 | $5.32 | 93813 |
| 2024-08-28 | 4.97 | $5.26 | 13600 |
| 2024-08-27 | 4.98 | $5.34 | 273810 |
| 2024-08-26 | 4.99 | $5.22 | 11721 |
| 2024-08-23 | 4.99 | $5.24 | 7300 |
| 2024-08-22 | 5.00 | $5.21 | 32900 |
| 2024-08-21 | 5.00 | $5.12 | 13203 |
| 2024-08-20 | 5.02 | $5.01 | 10800 |
| 2024-08-19 | 5.04 | $5.14 | 49633 |
| 2024-08-16 | 5.05 | $5.04 | 76600 |
| 2024-08-15 | 5.08 | $4.92 | 29900 |
| 2024-08-14 | 5.12 | $4.83 | 25300 |
| 2024-08-13 | 5.17 | $4.74 | 107228 |
| 2024-08-12 | 5.22 | $4.74 | 13400 |
| 2024-08-09 | 5.27 | $4.66 | 95800 |
| 2024-08-08 | 5.33 | $4.63 | 203900 |
| 2024-08-07 | 5.39 | $4.50 | 125000 |
| 2024-08-06 | 5.45 | $4.55 | 174107 |
| 2024-08-05 | 5.50 | $4.76 | 80900 |
| 2024-08-02 | 5.55 | $5.19 | 17237 |
| 2024-08-01 | 5.57 | $5.30 | 18000 |
| 2024-07-31 | 5.58 | $5.40 | 13403 |
| 2024-07-30 | 5.57 | $5.50 | 114100 |
| 2024-07-29 | 5.57 | $5.30 | 37100 |
| 2024-07-26 | 5.57 | $5.40 | 9900 |
| 2024-07-25 | 5.57 | $5.34 | 24200 |
| 2024-07-24 | 5.58 | $5.35 | 6500 |
| 2024-07-23 | 5.58 | $5.42 | 7200 |
| 2024-07-22 | 5.60 | $5.50 | 6034 |
| 2024-07-19 | 5.61 | $5.66 | 2000 |
| 2024-07-18 | 5.61 | $5.67 | 4200 |
| 2024-07-17 | 5.61 | $5.79 | 4600 |
| 2024-07-16 | 5.60 | $5.65 | 16103 |
| 2024-07-15 | 5.60 | $5.77 | 8100 |
| 2024-07-12 | 5.59 | $6.01 | 18900 |
| 2024-07-11 | 5.56 | $5.72 | 16526 |
| 2024-07-10 | 5.55 | $5.73 | 47728 |
| 2024-07-09 | 5.53 | $5.63 | 14400 |
| 2024-07-08 | 5.53 | $5.60 | 7400 |
| 2024-07-05 | 5.52 | $5.69 | 192948 |
| 2024-07-03 | 5.51 | $5.47 | 145000 |
| 2024-07-02 | 5.51 | $5.28 | 41501 |
| 2024-07-01 | 5.52 | $5.33 | 48500 |
| 2024-06-28 | 5.53 | $5.41 | 14239 |
| 2024-06-27 | 5.54 | $5.45 | 3200 |
| 2024-06-26 | 5.55 | $5.39 | 3414 |
| 2024-06-25 | 5.56 | $5.45 | 141700 |
| 2024-06-24 | 5.58 | $5.84 | 1021 |
| 2024-06-21 | 5.56 | $5.74 | 866300 |
| 2024-06-20 | 5.56 | $5.56 | 31500 |
| 2024-06-18 | 5.56 | $5.64 | 7428 |
| 2024-06-17 | 5.56 | $5.73 | 9135 |
| 2024-06-14 | 5.56 | $5.60 | 7932 |
| 2024-06-13 | 5.57 | $5.51 | 12945 |
| 2024-06-12 | 5.57 | $5.47 | 7943 |
| 2024-06-11 | 5.57 | $5.38 | 8645 |
| 2024-06-10 | 5.57 | $5.52 | 2700 |
| 2024-06-07 | 5.56 | $5.47 | 6800 |
| 2024-06-06 | 5.55 | $5.43 | 4500 |
| 2024-06-05 | 5.56 | $5.60 | 166200 |
| 2024-06-04 | 5.55 | $5.42 | 12941 |
| 2024-06-03 | 5.56 | $5.49 | 14400 |
| 2024-05-31 | 5.56 | $5.52 | 27500 |
| 2024-05-30 | 5.56 | $5.62 | 37900 |
| 2024-05-29 | 5.56 | $5.54 | 78500 |
| 2024-05-28 | 5.55 | $5.68 | 37800 |
| 2024-05-24 | 5.55 | $5.74 | 8300 |
| 2024-05-23 | 5.54 | $5.56 | 49900 |
| 2024-05-22 | 5.53 | $5.67 | 10800 |
| 2024-05-21 | 5.51 | $5.60 | 36737 |
| 2024-05-20 | 5.48 | $5.69 | 15000 |
| 2024-05-17 | 5.45 | $5.68 | 16038 |
| 2024-05-16 | 5.43 | $5.73 | 36629 |
| 2024-05-15 | 5.42 | $5.57 | 70600 |
| 2024-05-14 | 5.41 | $5.43 | 12000 |
| 2024-05-13 | 5.41 | $5.47 | 89100 |
| 2024-05-10 | 5.41 | $5.27 | 27400 |
| 2024-05-09 | 5.42 | $5.33 | 15800 |
| 2024-05-08 | 5.44 | $5.50 | 5920 |
| 2024-05-07 | 5.46 | $5.47 | 46500 |
| 2024-05-06 | 5.48 | $5.54 | 26900 |
| 2024-05-03 | 5.48 | $5.60 | 58200 |
| 2024-05-02 | 5.48 | $5.55 | 14400 |
| 2024-05-01 | 5.48 | $5.49 | 6000 |
| 2024-04-30 | 5.49 | $5.45 | 23000 |
| 2024-04-29 | 5.50 | $5.58 | 76600 |
| 2024-04-26 | 5.50 | $5.59 | 41408 |
| 2024-04-25 | 5.51 | $5.34 | 20001 |
| 2024-04-24 | 5.53 | $5.24 | 97200 |
| 2024-04-23 | 5.55 | $4.98 | 59126 |
| 2024-04-22 | 5.59 | $5.24 | 14544 |
| 2024-04-19 | 5.62 | $5.27 | 25540 |
| 2024-04-18 | 5.64 | $5.43 | 45700 |
| 2024-04-17 | 5.66 | $5.39 | 111700 |
| 2024-04-16 | 5.67 | $5.45 | 98900 |
| 2024-04-15 | 5.68 | $5.50 | 30816 |
| 2024-04-12 | 5.69 | $5.51 | 9745 |
| 2024-04-11 | 5.71 | $5.68 | 68931 |
| 2024-04-10 | 5.70 | $5.86 | 101800 |
| 2024-04-09 | 5.69 | $5.82 | 57800 |
| 2024-04-08 | 5.68 | $5.68 | 31900 |
| 2024-04-05 | 5.67 | $5.57 | 50400 |
| 2024-04-04 | 5.66 | $5.59 | 29346 |
| 2024-04-03 | 5.66 | $5.61 | 23400 |
| 2024-04-02 | 5.65 | $5.62 | 35303 |
| 2024-04-01 | 5.64 | $5.70 | 11441 |
| 2024-03-28 | 5.63 | $5.70 | 12800 |
| 2024-03-27 | 5.62 | $5.67 | 14129 |
| 2024-03-26 | 5.60 | $5.74 | 15400 |
| 2024-03-25 | 5.59 | $5.75 | 15645 |
| 2024-03-22 | 5.58 | $5.80 | 46300 |
| 2024-03-21 | 5.57 | $5.75 | 11239 |
| 2024-03-20 | 5.57 | $5.72 | 12900 |
| 2024-03-19 | 5.57 | $5.68 | 28200 |
| 2024-03-18 | 5.58 | $5.70 | 11100 |
| 2024-03-15 | 5.58 | $5.74 | 53000 |
| 2024-03-14 | 5.60 | $5.72 | 31300 |
| 2024-03-13 | 5.61 | $5.60 | 33732 |
| 2024-03-12 | 5.63 | $5.68 | 73442 |
| 2024-03-11 | 5.65 | $5.58 | 52532 |
| 2024-03-08 | 5.67 | $5.40 | 20700 |
| 2024-03-07 | 5.70 | $5.41 | 26915 |
| 2024-03-06 | 5.73 | $5.53 | 43300 |
| 2024-03-05 | 5.75 | $5.44 | 24800 |
| 2024-03-04 | 5.78 | $5.49 | 14800 |
| 2024-03-01 | 5.79 | $5.49 | 13348 |
| 2024-02-29 | 5.80 | $5.42 | 145100 |
| 2024-02-28 | 5.84 | $5.41 | 82600 |
| 2024-02-27 | 5.87 | $5.51 | 30032 |
| 2024-02-26 | 5.89 | $5.55 | 44237 |
| 2024-02-23 | 5.92 | $5.61 | 6400 |
| 2024-02-22 | 5.95 | $5.79 | 11900 |
| 2024-02-21 | 5.96 | $5.72 | 22732 |
| 2024-02-20 | 5.99 | $5.74 | 11814 |
| 2024-02-16 | 6.00 | $5.84 | 55400 |
| 2024-02-15 | 6.00 | $6.00 | 33513 |
| 2024-02-14 | 6.00 | $6.00 | 31400 |
| 2024-02-13 | 5.98 | $5.99 | 18519 |
| 2024-02-12 | 5.98 | $6.02 | 18601 |
| 2024-02-09 | 5.98 | $6.00 | 18532 |
| 2024-02-08 | 5.97 | $6.05 | 39400 |
| 2024-02-07 | 5.97 | $6.04 | 12400 |
| 2024-02-06 | 5.97 | $5.95 | 27700 |
| 2024-02-05 | 5.99 | $5.88 | 157119 |
| 2024-02-02 | 6.00 | $5.81 | 39600 |
| 2024-02-01 | 5.99 | $5.75 | 68200 |
| 2024-01-31 | 5.99 | $6.18 | 22943 |
| 2024-01-30 | 5.98 | $5.96 | 26900 |
| 2024-01-29 | 5.98 | $6.00 | 18700 |
| 2024-01-26 | 5.97 | $6.11 | 10300 |
| 2024-01-25 | 5.95 | $6.10 | 37621 |
| 2024-01-24 | 5.94 | $6.15 | 29833 |
| 2024-01-23 | 5.91 | $6.13 | 52601 |
| 2024-01-22 | 5.87 | $6.00 | 37327 |
| 2024-01-19 | 5.83 | $5.90 | 16800 |
| 2024-01-18 | 5.79 | $5.91 | 189929 |
| 2024-01-17 | 5.75 | $5.75 | 124610 |
| 2024-01-16 | 5.72 | $5.84 | 37639 |
| 2024-01-12 | 5.68 | $6.01 | 15311 |
| 2024-01-11 | 5.64 | $5.92 | 39400 |
| 2024-01-10 | 5.60 | $5.99 | 20100 |
| 2024-01-09 | 5.57 | $6.08 | 52100 |
| 2024-01-08 | 5.53 | $6.24 | 35400 |
| 2024-01-05 | 5.49 | $6.08 | 48600 |
| 2024-01-04 | 5.45 | $5.71 | 88600 |
| 2024-01-03 | 5.43 | $5.73 | 18600 |
| 2024-01-02 | 5.41 | $5.91 | 19433 |
| 2023-12-29 | 5.38 | $5.94 | 9730 |
| 2023-12-28 | 5.34 | $5.85 | 27400 |
| 2023-12-27 | 5.31 | $5.83 | 42310 |
| 2023-12-26 | 5.28 | $5.84 | 45220 |
| 2023-12-22 | 5.25 | $5.48 | 62326 |
| 2023-12-21 | 5.24 | $5.30 | 40343 |
| 2023-12-20 | 5.23 | $5.19 | 92439 |
| 2023-12-19 | 5.23 | $5.10 | 19900 |
| 2023-12-18 | 5.24 | $5.20 | 35700 |
| 2023-12-15 | 5.25 | $5.12 | 15413 |
| 2023-12-14 | 5.25 | $5.17 | 78713 |
| 2023-12-13 | 5.25 | $5.10 | 33701 |
| 2023-12-12 | 5.24 | $5.18 | 32900 |
| 2023-12-11 | 5.22 | $5.35 | 14728 |
| 2023-12-08 | 5.20 | $5.30 | 4736 |
| 2023-12-07 | 5.18 | $5.38 | 8600 |
| 2023-12-06 | 5.15 | $5.28 | 16900 |
| 2023-12-05 | 5.13 | $5.33 | 11400 |
| 2023-12-04 | 5.12 | $5.26 | 4400 |
| 2023-12-01 | 5.11 | $5.33 | 4500 |
| 2023-11-30 | 5.09 | $5.30 | 55200 |
| 2023-11-29 | 5.06 | $5.20 | 29735 |
| 2023-11-28 | 5.03 | $5.25 | 52000 |
| 2023-11-27 | 5.01 | $5.17 | 15814 |
| 2023-11-24 | 4.98 | $5.20 | 3035 |
| 2023-11-22 | 4.96 | $5.10 | 13143 |
| 2023-11-21 | 4.94 | $5.21 | 35512 |
| 2023-11-20 | 4.91 | $5.33 | 6300 |
| 2023-11-17 | 4.87 | $5.35 | 173200 |
| 2023-11-16 | 4.84 | $5.23 | 42019 |
| 2023-11-15 | 4.82 | $5.05 | 14600 |
| 2023-11-14 | 4.80 | $4.90 | 70748 |
| 2023-11-13 | 4.80 | $4.89 | 43505 |
| 2023-11-10 | 4.80 | $4.86 | 3427 |
| 2023-11-09 | 4.80 | $4.89 | 8800 |
| 2023-11-08 | 4.80 | $4.84 | 15400 |
| 2023-11-07 | 4.80 | $4.90 | 5700 |
| 2023-11-06 | 4.81 | $5.07 | 40800 |
| 2023-11-03 | 4.80 | $5.10 | 10814 |
| 2023-11-02 | 4.79 | $4.88 | 55700 |
| 2023-11-01 | 4.79 | $4.69 | 9600 |
| 2023-10-31 | 4.80 | $4.74 | 657000 |
| 2023-10-30 | 4.81 | $4.73 | 22011 |
| 2023-10-27 | 4.83 | $4.60 | 11402 |
| 2023-10-26 | 4.86 | $4.75 | 78015 |
| 2023-10-25 | 4.87 | $4.76 | 103018 |
| 2023-10-24 | 4.88 | $4.65 | 78400 |
| 2023-10-23 | 4.91 | $4.61 | 16204 |
| 2023-10-20 | 4.93 | $4.67 | 25200 |
| 2023-10-19 | 4.96 | $4.74 | 12200 |
| 2023-10-18 | 4.98 | $4.82 | 13905 |
| 2023-10-17 | 5.00 | $4.80 | 60800 |
| 2023-10-16 | 5.02 | $4.84 | 41600 |
| 2023-10-13 | 5.05 | $4.93 | 10800 |
| 2023-10-12 | 5.07 | $4.95 | 40940 |
| 2023-10-11 | 5.09 | $4.81 | 88200 |
| 2023-10-10 | 5.12 | $4.97 | 64334 |
| 2023-10-09 | 5.14 | $4.88 | 7100 |
| 2023-10-06 | 5.16 | $5.00 | 22800 |
| 2023-10-05 | 5.18 | $4.93 | 73713 |
| 2023-10-04 | 5.20 | $4.83 | 27829 |
| 2023-10-03 | 5.23 | $4.96 | 82911 |
| 2023-10-02 | 5.27 | $5.06 | 117600 |
| 2023-09-29 | 5.31 | $5.20 | 10200 |
| 2023-09-28 | 5.33 | $5.00 | 87117 |
| 2023-09-27 | 5.37 | $5.00 | 127622 |
| 2023-09-26 | 5.40 | $5.11 | 38900 |
| 2023-09-25 | 5.43 | $5.19 | 23730 |
| 2023-09-22 | 5.45 | $5.10 | 109500 |
| 2023-09-21 | 5.48 | $5.16 | 51825 |
| 2023-09-20 | 5.51 | $5.23 | 83948 |
| 2023-09-19 | 5.54 | $5.22 | 124000 |
| 2023-09-18 | 5.56 | $5.38 | 15800 |
| 2023-09-15 | 5.58 | $5.38 | 46942 |
| 2023-09-14 | 5.60 | $5.41 | 31924 |
| 2023-09-13 | 5.62 | $5.45 | 64100 |
| 2023-09-12 | 5.63 | $5.39 | 90701 |
| 2023-09-11 | 5.65 | $5.21 | 30711 |
| 2023-09-08 | 5.67 | $5.44 | 42709 |
| 2023-09-07 | 5.70 | $5.34 | 62106 |
| 2023-09-06 | 5.76 | $5.43 | 71643 |
| 2023-09-05 | 5.81 | $5.74 | 24200 |
| 2023-09-01 | 5.85 | $5.76 | 14637 |
| 2023-08-31 | 5.90 | $5.75 | 40700 |
| 2023-08-30 | 5.93 | $5.75 | 30700 |
| 2023-08-29 | 5.97 | $5.63 | 91400 |
| 2023-08-28 | 6.02 | $5.60 | 35647 |
| 2023-08-25 | 6.07 | $5.65 | 13000 |
| 2023-08-24 | 6.12 | $5.63 | 57200 |
| 2023-08-23 | 6.18 | $5.71 | 31600 |
| 2023-08-22 | 6.22 | $5.94 | 145601 |
| 2023-08-21 | 6.22 | $5.70 | 79129 |
| 2023-08-18 | 6.24 | $5.70 | 27430 |
| 2023-08-17 | 6.26 | $5.85 | 269100 |
| 2023-08-16 | 6.27 | $5.66 | 142116 |
| 2023-08-15 | 6.29 | $5.75 | 154900 |
| 2023-08-14 | 6.31 | $5.66 | 121600 |
| 2023-08-11 | 6.35 | $5.78 | 16540 |
| 2023-08-10 | 6.36 | $5.95 | 86200 |
| 2023-08-09 | 6.37 | $6.46 | 37905 |
| 2023-08-08 | 6.36 | $6.44 | 90500 |
| 2023-08-07 | 6.34 | $6.60 | 57516 |
| 2023-08-04 | 6.31 | $6.73 | 93300 |
| 2023-08-03 | 6.27 | $6.39 | 111649 |
| 2023-08-02 | 6.26 | $6.49 | 43400 |
| 2023-08-01 | 6.24 | $6.64 | 42118 |
| 2023-07-31 | 6.21 | $6.60 | 15300 |
| 2023-07-28 | 6.18 | $6.79 | 13039 |
| 2023-07-27 | 6.14 | $6.85 | 44100 |
| 2023-07-26 | 6.10 | $6.35 | 29717 |
| 2023-07-25 | 6.08 | $6.07 | 56832 |
| 2023-07-24 | 6.09 | $6.00 | 24827 |
| 2023-07-21 | 6.11 | $6.12 | 33542 |
| 2023-07-20 | 6.13 | $6.10 | 50700 |
| 2023-07-19 | 6.14 | $6.07 | 85541 |
| 2023-07-18 | 6.15 | $6.20 | 40942 |
| 2023-07-17 | 6.14 | $6.28 | 16700 |
| 2023-07-14 | 6.13 | $6.12 | 19844 |
| 2023-07-13 | 6.13 | $6.16 | 6605 |
| 2023-07-12 | 6.12 | $6.20 | 23507 |
| 2023-07-11 | 6.11 | $6.08 | 66136 |
| 2023-07-10 | 6.11 | $5.95 | 7603 |
| 2023-07-07 | 6.12 | $5.98 | 22200 |
| 2023-07-06 | 6.12 | $6.07 | 29507 |
| 2023-07-05 | 6.13 | $6.26 | 585137 |
| 2023-07-03 | 6.13 | $5.96 | 2900 |
| 2023-06-30 | 6.12 | $5.97 | 8423 |
| 2023-06-29 | 6.11 | $6.00 | 5611 |
| 2023-06-28 | 6.11 | $5.97 | 35011 |
| 2023-06-27 | 6.10 | $6.08 | 18200 |
| 2023-06-26 | 6.09 | $6.28 | 12100 |
| 2023-06-23 | 6.06 | $6.33 | 8200 |
| 2023-06-22 | 6.04 | $6.44 | 12300 |
| 2023-06-21 | 6.00 | $6.43 | 22530 |
| 2023-06-20 | 5.97 | $6.28 | 16800 |
| 2023-06-16 | 5.95 | $5.99 | 124500 |
| 2023-06-15 | 5.93 | $5.99 | 2846 |
| 2023-06-14 | 5.92 | $6.12 | 21600 |
| 2023-06-13 | 5.89 | $6.02 | 22100 |
| 2023-06-12 | 5.89 | $6.09 | 19400 |
| 2023-06-09 | 5.88 | $6.02 | 15439 |
| 2023-06-08 | 5.87 | $6.09 | 30000 |
| 2023-06-07 | 5.86 | $6.05 | 19035 |
| 2023-06-06 | 5.86 | $6.22 | 61200 |
| 2023-06-05 | 5.85 | $6.17 | 77400 |
| 2023-06-02 | 5.84 | $5.86 | 25400 |
| 2023-06-01 | 5.85 | $5.83 | 10510 |
| 2023-05-31 | 5.85 | $5.87 | 235600 |
| 2023-05-30 | 5.84 | $5.88 | 9700 |
| 2023-05-26 | 5.83 | $5.74 | 5900 |
| 2023-05-25 | 5.83 | $5.81 | 13814 |
| 2023-05-24 | 5.84 | $5.80 | 5100 |
| 2023-05-23 | 5.85 | $5.75 | 10500 |
| 2023-05-22 | 5.85 | $5.87 | 4546 |
| 2023-05-19 | 5.86 | $5.75 | 6200 |
| 2023-05-18 | 5.88 | $5.71 | 9520 |
| 2023-05-17 | 5.90 | $5.70 | 64200 |
| 2023-05-16 | 5.91 | $5.62 | 20937 |
| 2023-05-15 | 5.94 | $5.90 | 92300 |
| 2023-05-12 | 5.97 | $5.86 | 79300 |
| 2023-05-11 | 5.99 | $5.89 | 20900 |
| 2023-05-10 | 6.01 | $6.00 | 12920 |
| 2023-05-09 | 6.02 | $6.06 | 42013 |
| 2023-05-08 | 6.03 | $5.96 | 39300 |
| 2023-05-05 | 6.04 | $5.95 | 31500 |
| 2023-05-04 | 6.05 | $5.99 | 96216 |
| 2023-05-03 | 6.06 | $5.87 | 56124 |
| 2023-05-02 | 6.07 | $5.72 | 88300 |
| 2023-05-01 | 6.10 | $5.73 | 32500 |
| 2023-04-28 | 6.12 | $5.70 | 54612 |
| 2023-04-27 | 6.15 | $5.95 | 77100 |
| 2023-04-26 | 6.16 | $5.93 | 29222 |
| 2023-04-25 | 6.18 | $5.87 | 39328 |
| 2023-04-24 | 6.20 | $6.13 | 29200 |
| 2023-04-21 | 6.21 | $6.05 | 17933 |
| 2023-04-20 | 6.21 | $6.07 | 11600 |
| 2023-04-19 | 6.21 | $5.98 | 9633 |
| 2023-04-18 | 6.22 | $6.20 | 21200 |
| 2023-04-17 | 6.23 | $6.39 | 36518 |
| 2023-04-14 | 6.22 | $6.31 | 8231 |
| 2023-04-13 | 6.22 | $6.32 | 7000 |
| 2023-04-12 | 6.21 | $6.24 | 22400 |
| 2023-04-11 | 6.21 | $6.15 | 89708 |
| 2023-04-10 | 6.22 | $6.18 | 6000 |
| 2023-04-06 | 6.26 | $6.30 | 79642 |
| 2023-04-05 | 6.31 | $6.11 | 14400 |
| 2023-04-04 | 6.38 | $6.15 | 65100 |
| 2023-04-03 | 6.41 | $6.21 | 29918 |
| 2023-03-31 | 6.45 | $6.22 | 28700 |
| 2023-03-30 | 6.55 | $6.24 | 9218 |
| 2023-03-29 | 6.62 | $6.24 | 17137 |
| 2023-03-28 | 6.69 | $6.25 | 75400 |
| 2023-03-27 | 6.76 | $6.25 | 10900 |
| 2023-03-24 | 6.79 | $6.25 | 74700 |
| 2023-03-23 | 6.83 | $6.15 | 30024 |
| 2023-03-22 | 6.85 | $6.10 | 23300 |
| 2023-03-21 | 6.87 | $6.21 | 193625 |
| 2023-03-20 | 6.88 | $6.30 | 19226 |
| 2023-03-17 | 6.87 | $6.19 | 49100 |
| 2023-03-16 | 6.88 | $6.25 | 60600 |
| 2023-03-15 | 6.86 | $6.23 | 69129 |
| 2023-03-14 | 6.84 | $6.22 | 52300 |
| 2023-03-13 | 6.82 | $6.35 | 49941 |
| 2023-03-10 | 6.79 | $7.03 | 34300 |
| 2023-03-09 | 6.74 | $7.21 | 21600 |
| 2023-03-08 | 6.68 | $7.46 | 55200 |
| 2023-03-07 | 6.59 | $6.87 | 102924 |
| 2023-03-06 | 6.53 | $6.90 | 214809 |
| 2023-03-03 | 6.48 | $8.20 | 110800 |
| 2023-03-02 | 6.36 | $7.80 | 69202 |
| 2023-03-01 | 6.27 | $7.57 | 41101 |
| 2023-02-28 | 6.18 | $7.59 | 254914 |
| 2023-02-27 | 6.08 | $6.98 | 11300 |
| 2023-02-24 | 6.00 | $6.98 | 67400 |
| 2023-02-23 | 5.93 | $6.57 | 124900 |
| 2023-02-22 | 5.87 | $6.51 | 115000 |
| 2023-02-21 | 5.82 | $6.35 | 21200 |
| 2023-02-17 | 5.77 | $6.23 | 18300 |
| 2023-02-16 | 5.72 | $6.29 | 39605 |
| 2023-02-15 | 5.68 | $5.90 | 27400 |
| 2023-02-14 | 5.64 | $5.83 | 73516 |
| 2023-02-13 | 5.62 | $5.73 | 64600 |
| 2023-02-10 | 5.60 | $5.86 | 19303 |
| 2023-02-09 | 5.58 | $5.98 | 9500 |
| 2023-02-08 | 5.55 | $5.90 | 30801 |
| 2023-02-07 | 5.52 | $5.80 | 9309 |
| 2023-02-06 | 5.49 | $5.67 | 21740 |
| 2023-02-03 | 5.48 | $5.82 | 31742 |
| 2023-02-02 | 5.44 | $5.88 | 30809 |
| 2023-02-01 | 5.40 | $5.88 | 40528 |
| 2023-01-31 | 5.35 | $5.82 | 83100 |
| 2023-01-30 | 5.30 | $5.66 | 40600 |
| 2023-01-27 | 5.27 | $5.41 | 21913 |
| 2023-01-26 | 5.24 | $5.45 | 17500 |
| 2023-01-25 | 5.21 | $5.46 | 44500 |
| 2023-01-24 | 5.18 | $5.42 | 28239 |
| 2023-01-23 | 5.15 | $5.33 | 17932 |
| 2023-01-20 | 5.12 | $5.33 | 27144 |
| 2023-01-19 | 5.09 | $5.39 | 58000 |
| 2023-01-18 | 5.06 | $5.27 | 34929 |
| 2023-01-17 | 5.05 | $5.36 | 45503 |
| 2023-01-13 | 5.03 | $5.40 | 45800 |
| 2023-01-12 | 5.02 | $5.42 | 125246 |
| 2023-01-11 | 5.00 | $5.33 | 54900 |
| 2023-01-10 | 5.00 | $5.30 | 52700 |
| 2023-01-09 | 5.00 | $5.26 | 48900 |
| 2023-01-06 | 5.01 | $5.31 | 48500 |
| 2023-01-05 | 5.02 | $5.08 | 59300 |
| 2023-01-04 | 5.04 | $5.14 | 112500 |
| 2023-01-03 | 5.06 | $4.92 | 38000 |
| 2022-12-30 | 5.10 | $4.84 | 80111 |
| 2022-12-29 | 5.14 | $4.92 | 7009 |
| 2022-12-28 | 5.19 | $4.84 | 20544 |
| 2022-12-27 | 5.24 | $4.89 | 72022 |
| 2022-12-23 | 5.29 | $4.80 | 16614 |
| 2022-12-22 | 5.36 | $4.78 | 46518 |
| 2022-12-21 | 5.43 | $4.75 | 272600 |
| 2022-12-20 | 5.49 | $4.77 | 333541 |
| 2022-12-19 | 5.56 | $4.86 | 190810 |
| 2022-12-16 | 5.65 | $5.00 | 1.3M |
| 2022-12-15 | 5.73 | $4.98 | 49937 |
| 2022-12-14 | 5.80 | $5.15 | 36024 |
| 2022-12-13 | 5.87 | $5.12 | 141500 |
| 2022-12-12 | 5.94 | $5.21 | 62100 |
| 2022-12-09 | 6.02 | $5.29 | 38700 |
| 2022-12-08 | 6.12 | $5.49 | 31948 |
| 2022-12-07 | 6.15 | $5.55 | 284411 |
| 2022-12-06 | 6.23 | $5.40 | 97100 |
| 2022-12-05 | 6.35 | $5.65 | 68600 |
| 2022-12-02 | 6.43 | $5.63 | 113744 |
| 2022-12-01 | 6.46 | $5.76 | 152947 |
| 2022-11-30 | 6.52 | $5.78 | 94132 |
| 2022-11-29 | 6.58 | $5.93 | 72100 |
| 2022-11-28 | 6.63 | $5.95 | 24600 |
| 2022-11-25 | 6.66 | $6.13 | 13200 |
| 2022-11-23 | 6.68 | $6.21 | 44900 |
| 2022-11-22 | 6.67 | $5.94 | 73800 |
| 2022-11-21 | 6.68 | $6.24 | 55013 |
| 2022-11-18 | 6.68 | $6.50 | 45600 |
| 2022-11-17 | 6.66 | $6.61 | 17923 |
| 2022-11-16 | 6.65 | $6.50 | 40900 |
| 2022-11-15 | 6.65 | $6.51 | 44945 |
| 2022-11-14 | 6.64 | $6.53 | 26900 |
| 2022-11-11 | 6.63 | $6.79 | 2135 |
| 2022-11-10 | 6.60 | $7.25 | 96500 |
| 2022-11-09 | 6.54 | $6.18 | 103300 |
| 2022-11-08 | 6.53 | $7.02 | 23317 |
| 2022-11-07 | 6.50 | $7.95 | 86100 |
| 2022-11-04 | 6.41 | $7.20 | 45316 |
| 2022-11-03 | 6.37 | $6.30 | 120300 |
| 2022-11-02 | 6.36 | $6.95 | 65812 |
| 2022-11-01 | 6.33 | $6.82 | 129900 |
| 2022-10-31 | 6.31 | $7.10 | 109903 |
| 2022-10-28 | 6.26 | $6.46 | 51600 |
| 2022-10-27 | 6.26 | $6.50 | 29740 |
| 2022-10-26 | 6.26 | $6.05 | 124548 |
| 2022-10-25 | 6.29 | $6.18 | 105606 |
| 2022-10-24 | 6.31 | $6.18 | 33600 |
| 2022-10-21 | 6.34 | $6.20 | 52100 |
| 2022-10-20 | 6.36 | $6.39 | 15700 |
| 2022-10-19 | 6.39 | $6.35 | 89100 |
| 2022-10-18 | 6.43 | $6.36 | 15300 |
| 2022-10-17 | 6.44 | $6.36 | 104218 |
| 2022-10-14 | 6.45 | $6.16 | 31700 |
| 2022-10-13 | 6.47 | $6.05 | 39008 |
| 2022-10-12 | 6.56 | $6.00 | 71014 |
| 2022-10-11 | 6.65 | $6.34 | 26500 |
| 2022-10-10 | 6.73 | $6.25 | 42200 |
| 2022-10-07 | 6.82 | $6.31 | 14000 |
| 2022-10-06 | 6.89 | $6.24 | 57424 |
| 2022-10-05 | 6.99 | $6.33 | 104147 |
| 2022-10-04 | 7.05 | $6.30 | 199400 |
| 2022-10-03 | 7.11 | $6.24 | 35100 |
| 2022-09-30 | 7.13 | $6.46 | 3900 |
| 2022-09-29 | 7.13 | $6.51 | 100300 |
| 2022-09-28 | 7.14 | $6.54 | 85932 |
| 2022-09-27 | 7.15 | $6.63 | 72600 |
| 2022-09-26 | 7.19 | $6.82 | 21300 |
| 2022-09-23 | 7.21 | $6.54 | 14400 |
| 2022-09-22 | 7.24 | $7.10 | 41316 |
| 2022-09-21 | 7.25 | $7.00 | 103719 |
| 2022-09-20 | 7.26 | $6.65 | 280522 |
| 2022-09-19 | 7.26 | $6.46 | 118523 |
| 2022-09-16 | 7.28 | $6.69 | 166630 |
| 2022-09-15 | 7.27 | $7.83 | 45300 |
| 2022-09-14 | 7.20 | $7.75 | 37006 |
| 2022-09-13 | 7.12 | $7.99 | 29110 |
| 2022-09-12 | 7.03 | $8.00 | 25400 |
| 2022-09-09 | 6.94 | $7.80 | 40540 |
| 2022-09-08 | 6.89 | $8.14 | 165041 |
| 2022-09-07 | 6.83 | $7.61 | 173827 |
| 2022-09-06 | 6.78 | $7.35 | 50100 |
| 2022-09-02 | 6.73 | $6.65 | 57440 |
| 2022-09-01 | 6.77 | $6.60 | 25218 |
| 2022-08-31 | 6.74 | $6.58 | 140400 |
| 2022-08-30 | 6.72 | $6.84 | 106249 |
| 2022-08-29 | 6.68 | $7.42 | 10936 |
| 2022-08-26 | 6.61 | $7.24 | 12613 |
| 2022-08-25 | 6.53 | $7.00 | 14226 |
| 2022-08-24 | 6.46 | $7.35 | 32618 |
| 2022-08-23 | 6.37 | $7.30 | 137800 |
| 2022-08-22 | 6.26 | $6.50 | 20522 |
| 2022-08-19 | 6.20 | $6.88 | 8649 |
| 2022-08-18 | 6.12 | $6.61 | 26745 |
| 2022-08-17 | 6.06 | $6.36 | 31409 |
| 2022-08-16 | 6.01 | $6.17 | 16900 |
| 2022-08-15 | 5.99 | $6.15 | 64408 |
| 2022-08-12 | 5.98 | $6.27 | 59834 |
| 2022-08-11 | 5.95 | $6.71 | 39725 |
| 2022-08-10 | 5.91 | $6.96 | 34500 |
| 2022-08-09 | 5.87 | $6.70 | 35508 |
| 2022-08-08 | 5.82 | $6.25 | 30600 |
| 2022-08-05 | 5.79 | $7.50 | 435241 |
| 2022-08-04 | 5.73 | $5.93 | 6900 |
| 2022-08-03 | 5.73 | $6.17 | 89345 |
| 2022-08-02 | 5.79 | $6.05 | 32429 |
| 2022-08-01 | 5.85 | $6.01 | 78400 |
| 2022-07-29 | 5.83 | $5.76 | 53600 |
| 2022-07-28 | 5.85 | $5.50 | 38100 |
| 2022-07-27 | 5.92 | $5.59 | 85542 |
| 2022-07-26 | 5.94 | $5.16 | 114718 |
| 2022-07-25 | 5.98 | $5.21 | 84312 |
| 2022-07-22 | 5.99 | $5.34 | 37605 |
| 2022-07-21 | 5.98 | $5.46 | 53500 |
| 2022-07-20 | 5.98 | $5.28 | 78630 |
| 2022-07-19 | 6.00 | $5.80 | 40945 |
| 2022-07-18 | 6.00 | $6.04 | 61800 |
| 2022-07-15 | 5.98 | $5.64 | 33400 |
| 2022-07-14 | 6.00 | $5.87 | 68300 |
| 2022-07-13 | 5.99 | $6.07 | 30935 |
| 2022-07-12 | 5.97 | $5.70 | 34919 |
| 2022-07-11 | 5.99 | $5.75 | 52737 |
| 2022-07-08 | 6.01 | $6.23 | 93600 |
| 2022-07-07 | 6.00 | $6.00 | 70600 |
| 2022-07-06 | 6.01 | $7.40 | 217500 |
| 2022-07-05 | 5.95 | $7.11 | 117849 |
| 2022-07-01 | 5.90 | $5.62 | 105449 |
| 2022-06-30 | 5.92 | $6.32 | 152639 |
| 2022-06-29 | 5.92 | $6.72 | 126400 |
| 2022-06-28 | 5.88 | $6.01 | 158906 |
| 2022-06-27 | 5.88 | $5.95 | 162427 |
| 2022-06-24 | 5.87 | $5.42 | 115025 |
| 2022-06-23 | 5.89 | $5.13 | 290900 |
| 2022-06-22 | 5.91 | $5.50 | 244829 |
| 2022-06-21 | 5.92 | $5.69 | 91038 |
| 2022-06-17 | 5.92 | $5.76 | 307032 |
| 2022-06-16 | 5.93 | $5.63 | 157932 |
| 2022-06-15 | 5.94 | $6.04 | 199445 |
| 2022-06-14 | 5.94 | $5.74 | 146848 |
| 2022-06-13 | 5.94 | $5.76 | 109403 |
| 2022-06-10 | 5.94 | $6.03 | 88000 |
| 2022-06-09 | 5.91 | $6.17 | 70300 |
| 2022-06-08 | 5.88 | $6.06 | 112722 |
| 2022-06-07 | 5.87 | $6.20 | 235127 |
| 2022-06-06 | 5.84 | $6.06 | 26300 |
| 2022-06-03 | 5.83 | $6.09 | 56900 |
| 2022-06-02 | 5.82 | $6.20 | 105427 |
| 2022-06-01 | 5.81 | $6.17 | 118700 |
| 2022-05-31 | 5.80 | $6.07 | 163549 |
| 2022-05-27 | 5.79 | $5.91 | 79000 |
| 2022-05-26 | 5.78 | $5.81 | 55331 |
| 2022-05-25 | 5.77 | $5.72 | 100900 |
| 2022-05-24 | 5.76 | $5.67 | 114900 |
| 2022-05-23 | 5.76 | $5.68 | 99800 |
| 2022-05-20 | 5.78 | $5.72 | 51046 |
| 2022-05-19 | 5.80 | $5.79 | 78100 |
| 2022-05-18 | 5.82 | $5.88 | 83600 |
| 2022-05-17 | 5.85 | $6.10 | 178606 |
| 2022-05-16 | 5.85 | $5.69 | 93000 |
| 2022-05-13 | 5.88 | $5.68 | 84200 |
| 2022-05-12 | 5.92 | $5.59 | 123600 |
| 2022-05-11 | 5.97 | $5.57 | 126815 |
| 2022-05-10 | 6.02 | $5.74 | 178400 |
| 2022-05-09 | 6.05 | $5.60 | 187807 |
| 2022-05-06 | 6.11 | $5.93 | 107300 |
| 2022-05-05 | 6.14 | $5.88 | 125135 |
| 2022-05-04 | 6.20 | $6.05 | 94641 |
| 2022-05-03 | 6.24 | $5.95 | 175800 |
| 2022-05-02 | 6.28 | $5.79 | 122425 |
| 2022-04-29 | 6.34 | $5.69 | 110231 |
| 2022-04-28 | 6.40 | $5.76 | 220400 |
| 2022-04-27 | 6.46 | $5.44 | 304120 |
| 2022-04-26 | 6.55 | $5.68 | 581600 |
| 2022-04-25 | 6.61 | $6.02 | 217000 |
| 2022-04-22 | 6.68 | $6.18 | 21000 |
| 2022-04-21 | 6.74 | $6.18 | 109900 |
| 2022-04-20 | 6.80 | $6.40 | 113231 |
| 2022-04-19 | 6.86 | $6.26 | 198812 |
| 2022-04-18 | 6.92 | $6.21 | 131633 |
| 2022-04-14 | 6.99 | $6.49 | 123100 |
| 2022-04-13 | 7.04 | $6.64 | 169308 |
| 2022-04-12 | 7.10 | $6.48 | 219707 |
| 2022-04-11 | 7.17 | $6.41 | 137400 |
| 2022-04-08 | 7.24 | $6.69 | 89439 |
| 2022-04-07 | 7.28 | $6.65 | 191600 |
| 2022-04-06 | 7.32 | $6.95 | 107900 |
| 2022-04-05 | 7.36 | $6.87 | 58000 |
| 2022-04-04 | 7.40 | $6.89 | 55800 |
| 2022-04-01 | 7.41 | $6.84 | 70700 |
| 2022-03-31 | 7.45 | $6.93 | 84300 |
| 2022-03-30 | 7.48 | $7.06 | 96329 |
| 2022-03-29 | 7.51 | $7.10 | 65100 |
| 2022-03-28 | 7.52 | $7.03 | 70516 |
| 2022-03-25 | 7.54 | $7.31 | 24400 |
| 2022-03-24 | 7.54 | $7.42 | 19400 |
| 2022-03-23 | 7.54 | $7.45 | 60500 |
| 2022-03-22 | 7.53 | $7.51 | 35230 |
| 2022-03-21 | 7.52 | $7.46 | 42439 |
| 2022-03-18 | 7.51 | $7.57 | 58849 |
| 2022-03-17 | 7.49 | $7.62 | 66400 |
| 2022-03-16 | 7.48 | $7.75 | 180609 |
| 2022-03-15 | 7.46 | $7.84 | 250300 |
| 2022-03-14 | 7.44 | $7.79 | 66906 |
| 2022-03-11 | 7.43 | $7.57 | 42947 |
| 2022-03-10 | 7.44 | $7.49 | 46300 |
| 2022-03-09 | 7.46 | $7.75 | 110446 |
| 2022-03-08 | 7.44 | $7.52 | 53400 |
| 2022-03-07 | 7.44 | $7.28 | 141700 |
| 2022-03-04 | 7.43 | $7.57 | 46126 |
| 2022-03-03 | 7.41 | $7.55 | 75701 |
| 2022-03-02 | 7.39 | $7.55 | 47000 |
| 2022-03-01 | 7.37 | $7.42 | 100213 |
| 2022-02-28 | 7.36 | $7.40 | 171100 |
| 2022-02-25 | 7.34 | $7.31 | 32300 |
| 2022-02-24 | 7.32 | $7.30 | 147531 |
| 2022-02-23 | 7.31 | $7.30 | 68600 |
| 2022-02-22 | 7.29 | $7.33 | 84000 |
| 2022-02-18 | 7.29 | $7.23 | 21800 |
| 2022-02-17 | 7.31 | $7.32 | 60812 |
| 2022-02-16 | 7.34 | $7.35 | 36937 |
| 2022-02-15 | 7.37 | $7.39 | 51401 |
| 2022-02-14 | 7.40 | $7.39 | 25900 |
| 2022-02-11 | 7.43 | $7.58 | 42700 |
| 2022-02-10 | 7.46 | $7.80 | 79600 |
| 2022-02-09 | 7.48 | $7.85 | 152600 |
| 2022-02-08 | 7.50 | $7.39 | 73800 |
| 2022-02-07 | 7.53 | $7.40 | 113625 |
| 2022-02-04 | 7.55 | $7.09 | 106108 |
| 2022-02-03 | 7.60 | $7.18 | 22809 |
| 2022-02-02 | 7.65 | $7.23 | 78400 |
| 2022-02-01 | 7.70 | $7.19 | 80338 |
| 2022-01-31 | 7.75 | $7.17 | 48301 |
| 2022-01-28 | 7.80 | $6.93 | 60200 |
| 2022-01-27 | 7.87 | $6.98 | 54546 |
| 2022-01-26 | 7.93 | $7.07 | 111000 |
| 2022-01-25 | 7.98 | $7.00 | 182100 |
| 2022-01-24 | 8.04 | $7.24 | 152400 |
| 2022-01-21 | 8.08 | $7.60 | 142100 |
| 2022-01-20 | 8.10 | $7.94 | 154100 |
| 2022-01-19 | 8.11 | $8.00 | 365018 |
| 2022-01-18 | 8.11 | $7.89 | 29901 |
| 2022-01-14 | 8.13 | $8.03 | 35632 |
| 2022-01-13 | 8.13 | $8.14 | 29400 |
| 2022-01-12 | 8.13 | $8.19 | 130035 |
| 2022-01-11 | 8.11 | $8.31 | 104522 |
| 2022-01-10 | 8.08 | $8.05 | 61028 |
| 2022-01-07 | 8.07 | $7.85 | 49200 |
| 2022-01-06 | 8.08 | $8.09 | 43900 |
| 2022-01-05 | 8.07 | $8.15 | 35500 |
| 2022-01-04 | 8.06 | $8.25 | 72400 |
| 2022-01-03 | 8.02 | $8.16 | 27108 |
| 2021-12-31 | 7.99 | $8.21 | 25600 |
| 2021-12-30 | 7.96 | $8.21 | 29125 |
| 2021-12-29 | 7.92 | $8.15 | 69113 |
| 2021-12-28 | 7.88 | $8.12 | 40400 |
| 2021-12-27 | 7.85 | $8.18 | 89237 |
| 2021-12-23 | 7.81 | $8.02 | 32000 |
| 2021-12-22 | 7.79 | $7.99 | 229700 |
| 2021-12-21 | 7.77 | $8.15 | 107137 |
| 2021-12-20 | 7.76 | $8.14 | 67837 |
| 2021-12-17 | 7.74 | $8.19 | 196012 |
| 2021-12-16 | 7.72 | $8.12 | 109130 |
| 2021-12-15 | 7.68 | $8.12 | 151700 |
| 2021-12-14 | 7.64 | $7.66 | 79600 |
| 2021-12-13 | 7.62 | $7.77 | 50208 |
| 2021-12-10 | 7.60 | $7.90 | 189500 |
| 2021-12-09 | 7.57 | $7.96 | 85200 |
| 2021-12-08 | 7.53 | $7.85 | 92724 |
| 2021-12-07 | 7.52 | $7.96 | 176900 |
| 2021-12-06 | 7.52 | $7.63 | 149800 |
| 2021-12-03 | 7.51 | $7.55 | 79300 |
| 2021-12-02 | 7.49 | $7.51 | 120700 |
| 2021-12-01 | 7.48 | $7.48 | 111306 |
| 2021-11-30 | 7.44 | $7.29 | 327400 |
| 2021-11-29 | 7.42 | $7.52 | 62500 |
| 2021-11-26 | 7.39 | $7.30 | 79500 |
| 2021-11-24 | 7.36 | $7.67 | 34800 |
| 2021-11-23 | 7.29 | $7.63 | 83734 |
| 2021-11-22 | 7.22 | $7.87 | 116106 |
| 2021-11-19 | 7.14 | $7.91 | 113500 |
| 2021-11-18 | 7.05 | $7.78 | 104842 |
| 2021-11-17 | 6.97 | $7.32 | 162000 |
| 2021-11-16 | 6.92 | $7.18 | 137100 |
| 2021-11-15 | 6.88 | $7.29 | 184044 |
| 2021-11-12 | 6.83 | $7.44 | 191800 |
| 2021-11-11 | 6.77 | $7.25 | 52127 |
| 2021-11-10 | 6.72 | $7.23 | 250800 |
| 2021-11-09 | 6.66 | $7.57 | 127300 |
| 2021-11-08 | 6.58 | $7.95 | 266433 |
| 2021-11-05 | 6.49 | $7.54 | 241843 |
| 2021-11-04 | 6.43 | $7.10 | 153200 |
| 2021-11-03 | 6.38 | $7.20 | 209500 |
| 2021-11-02 | 6.34 | $6.81 | 117400 |
| 2021-11-01 | 6.32 | $6.86 | 229400 |
| 2021-10-29 | 6.28 | $6.83 | 139517 |
| 2021-10-28 | 6.25 | $6.82 | 188900 |
| 2021-10-27 | 6.22 | $6.25 | 212431 |
| 2021-10-26 | 6.23 | $6.20 | 125200 |
| 2021-10-25 | 6.24 | $6.20 | 175116 |
| 2021-10-22 | 6.25 | $6.11 | 156610 |
| 2021-10-21 | 6.26 | $6.28 | 90300 |
| 2021-10-20 | 6.25 | $6.21 | 172800 |
| 2021-10-19 | 6.24 | $6.44 | 179000 |
| 2021-10-18 | 6.22 | $6.25 | 74100 |
| 2021-10-15 | 6.21 | $6.27 | 19600 |
| 2021-10-14 | 6.21 | $6.19 | 103533 |
| 2021-10-13 | 6.21 | $6.07 | 93318 |
| 2021-10-12 | 6.23 | $6.09 | 174200 |
| 2021-10-11 | 6.24 | $6.17 | 46400 |
| 2021-10-08 | 6.25 | $6.17 | 53417 |
| 2021-10-07 | 6.26 | $6.26 | 32915 |
| 2021-10-06 | 6.27 | $6.27 | 94814 |
| 2021-10-05 | 6.27 | $6.45 | 234400 |
| 2021-10-04 | 6.26 | $6.01 | 165500 |
| 2021-10-01 | 6.27 | $6.28 | 76522 |
| 2021-09-30 | 6.26 | $6.29 | 57326 |
| 2021-09-29 | 6.26 | $6.42 | 68100 |
| 2021-09-28 | 6.25 | $6.30 | 106600 |
| 2021-09-27 | 6.26 | $6.48 | 141143 |
| 2021-09-24 | 6.26 | $6.23 | 34110 |
| 2021-09-23 | 6.27 | $6.07 | 84200 |
| 2021-09-22 | 6.28 | $6.09 | 859930 |
| 2021-09-21 | 6.29 | $6.09 | 144200 |
| 2021-09-20 | 6.32 | $6.03 | 100400 |
| 2021-09-17 | 6.36 | $6.17 | 62544 |
| 2021-09-16 | 6.40 | $6.26 | 45800 |
| 2021-09-15 | 6.45 | $6.38 | 26600 |
| 2021-09-14 | 6.47 | $6.29 | 70145 |
| 2021-09-13 | 6.51 | $6.44 | 108804 |
| 2021-09-10 | 6.55 | $6.45 | 113400 |
| 2021-09-09 | 6.59 | $6.35 | 151213 |
| 2021-09-08 | 6.65 | $6.25 | 68312 |
| 2021-09-07 | 6.71 | $6.27 | 94800 |
| 2021-09-03 | 6.78 | $6.16 | 74442 |
| 2021-09-02 | 6.86 | $6.17 | 398843 |
| 2021-09-01 | 6.96 | $6.34 | 111945 |
| 2021-08-31 | 7.06 | $6.25 | 353819 |
| 2021-08-30 | 7.12 | $6.41 | 75813 |
| 2021-08-27 | 7.18 | $6.53 | 282200 |
| 2021-08-26 | 7.22 | $6.30 | 238200 |
| 2021-08-25 | 7.28 | $6.35 | 170700 |
| 2021-08-24 | 7.35 | $6.31 | 390544 |
| 2021-08-23 | 7.39 | $6.75 | 228944 |
| 2021-08-20 | 7.43 | $6.77 | 123542 |
| 2021-08-19 | 7.46 | $7.00 | 132700 |
| 2021-08-18 | 7.46 | $7.15 | 130506 |
| 2021-08-17 | 7.45 | $6.87 | 258112 |
| 2021-08-16 | 7.47 | $7.02 | 254000 |
| 2021-08-13 | 7.48 | $7.26 | 40313 |
| 2021-08-12 | 7.50 | $7.38 | 59100 |
| 2021-08-11 | 7.51 | $7.42 | 33800 |
| 2021-08-10 | 7.52 | $7.52 | 58300 |
| 2021-08-09 | 7.53 | $7.71 | 17700 |
| 2021-08-06 | 7.54 | $7.71 | 45310 |
| 2021-08-05 | 7.57 | $8.05 | 85941 |
| 2021-08-04 | 7.55 | $8.35 | 164200 |
| 2021-08-03 | 7.53 | $7.57 | 54810 |
| 2021-08-02 | 7.54 | $7.49 | 56207 |
| 2021-07-30 | 7.57 | $7.38 | 85600 |
| 2021-07-29 | 7.59 | $7.53 | 80200 |
| 2021-07-28 | 7.62 | $7.72 | 101846 |
| 2021-07-27 | 7.65 | $7.21 | 56000 |
| 2021-07-26 | 7.71 | $7.51 | 129327 |
| 2021-07-23 | 7.75 | $7.39 | 84446 |
| 2021-07-22 | 7.80 | $6.97 | 207000 |
| 2021-07-21 | 7.88 | $6.88 | 407707 |
| 2021-07-20 | 7.95 | $7.24 | 199545 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.80
2026-07-17
Close Price
$7.97
Vol: 10100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.59
Average
5.74
Maximum
9.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.80 | $7.97 | 10100 |
| 2026-07-16 | 8.89 | $8.32 | 6927 |
| 2026-07-15 | 8.95 | $8.62 | 92600 |
| 2026-07-14 | 8.98 | $8.60 | 47135 |
| 2026-07-13 | 9.02 | $8.94 | 15600 |
| 2026-07-10 | 9.03 | $10.00 | 19015 |
| 2026-07-09 | 8.93 | $10.15 | 78400 |
| 2026-07-08 | 8.80 | $9.18 | 9809 |
| 2026-07-07 | 8.76 | $9.01 | 43200 |
| 2026-07-06 | 8.74 | $9.76 | 25900 |
| 2026-07-02 | 8.63 | $9.12 | 49400 |
| 2026-07-01 | 8.58 | $9.33 | 25611 |
| 2026-06-30 | 8.50 | $10.26 | 62107 |
| 2026-06-29 | 8.31 | $9.68 | 18200 |
| 2026-06-26 | 8.17 | $8.84 | 57400 |
| 2026-06-25 | 8.10 | $9.20 | 22203 |
| 2026-06-24 | 7.98 | $9.23 | 15900 |
| 2026-06-23 | 7.85 | $8.95 | 60100 |
| 2026-06-22 | 7.74 | $9.75 | 191400 |
| 2026-06-18 | 7.52 | $8.85 | 39000 |
| 2026-06-17 | 7.39 | $8.19 | 31700 |
| 2026-06-16 | 7.30 | $7.34 | 11400 |
| 2026-06-15 | 7.30 | $7.61 | 11100 |
| 2026-06-12 | 7.26 | $7.42 | 10431 |
| 2026-06-11 | 7.25 | $7.39 | 15400 |
| 2026-06-10 | 7.23 | $7.21 | 21600 |
| 2026-06-09 | 7.23 | $7.36 | 31500 |
| 2026-06-08 | 7.22 | $7.78 | 17400 |
| 2026-06-05 | 7.16 | $8.30 | 77314 |
| 2026-06-04 | 7.04 | $9.21 | 20700 |
| 2026-06-03 | 6.81 | $8.80 | 76000 |
| 2026-06-02 | 6.60 | $8.31 | 187800 |
| 2026-06-01 | 6.42 | $7.55 | 28722 |
| 2026-05-29 | 6.31 | $7.16 | 48200 |
| 2026-05-28 | 6.22 | $6.82 | 162826 |
| 2026-05-27 | 6.15 | $6.80 | 14000 |
| 2026-05-26 | 6.08 | $6.98 | 13118 |
| 2026-05-22 | 5.99 | $7.00 | 119400 |
| 2026-05-21 | 5.88 | $6.33 | 5544 |
| 2026-05-20 | 5.84 | $5.97 | 3738 |
| 2026-05-19 | 5.82 | $6.06 | 15700 |
| 2026-05-18 | 5.80 | $6.10 | 25500 |
| 2026-05-15 | 5.77 | $5.98 | 15620 |
| 2026-05-14 | 5.74 | $6.14 | 23320 |
| 2026-05-13 | 5.70 | $6.48 | 425400 |
| 2026-05-12 | 5.62 | $6.45 | 16800 |
| 2026-05-11 | 5.53 | $5.95 | 31233 |
| 2026-05-08 | 5.49 | $5.75 | 62200 |
| 2026-05-07 | 5.46 | $5.78 | 43100 |
| 2026-05-06 | 5.43 | $5.85 | 123600 |
| 2026-05-05 | 5.38 | $5.56 | 19009 |
| 2026-05-04 | 5.37 | $5.20 | 237828 |
| 2026-05-01 | 5.38 | $4.76 | 42400 |
| 2026-04-30 | 5.45 | $4.59 | 390300 |
| 2026-04-29 | 5.54 | $5.36 | 5637 |
| 2026-04-28 | 5.56 | $5.33 | 9700 |
| 2026-04-27 | 5.58 | $5.43 | 10800 |
| 2026-04-24 | 5.60 | $5.51 | 6318 |
| 2026-04-23 | 5.61 | $5.59 | 4915 |
| 2026-04-22 | 5.61 | $5.83 | 9900 |
| 2026-04-21 | 5.59 | $5.89 | 38007 |
| 2026-04-20 | 5.56 | $6.23 | 11221 |
| 2026-04-17 | 5.48 | $6.38 | 2000 |
| 2026-04-16 | 5.39 | $6.43 | 32314 |
| 2026-04-15 | 5.28 | $6.30 | 15600 |
| 2026-04-14 | 5.17 | $6.21 | 200700 |
| 2026-04-13 | 5.06 | $5.65 | 9838 |
| 2026-04-10 | 5.00 | $5.64 | 160000 |
| 2026-04-09 | 4.94 | $5.76 | 285040 |
| 2026-04-08 | 4.85 | $5.25 | 47923 |
| 2026-04-07 | 4.81 | $4.98 | 99800 |
| 2026-04-06 | 4.79 | $5.21 | 177648 |
| 2026-04-02 | 4.74 | $5.21 | 75900 |
| 2026-04-01 | 4.69 | $4.92 | 67003 |
| 2026-03-31 | 4.67 | $4.25 | 15615 |
| 2026-03-30 | 4.71 | $4.30 | 52413 |
| 2026-03-27 | 4.76 | $4.37 | 15100 |
| 2026-03-26 | 4.80 | $4.48 | 16641 |
| 2026-03-25 | 4.83 | $4.58 | 68600 |
| 2026-03-24 | 4.86 | $4.48 | 55300 |
| 2026-03-23 | 4.90 | $4.68 | 886325 |
| 2026-03-20 | 4.92 | $4.75 | 19204 |
| 2026-03-19 | 4.94 | $4.84 | 17300 |
| 2026-03-18 | 4.95 | $4.90 | 128209 |
| 2026-03-17 | 4.96 | $4.91 | 417700 |
| 2026-03-16 | 4.96 | $4.85 | 8900 |
| 2026-03-13 | 4.97 | $5.04 | 5200 |
| 2026-03-12 | 4.97 | $5.28 | 20200 |
| 2026-03-11 | 4.93 | $5.15 | 38700 |
| 2026-03-10 | 4.91 | $4.89 | 13500 |
| 2026-03-09 | 4.91 | $4.97 | 15021 |
| 2026-03-06 | 4.91 | $4.83 | 4400 |
| 2026-03-05 | 4.91 | $4.77 | 2222 |
| 2026-03-04 | 4.93 | $4.72 | 10700 |
| 2026-03-03 | 4.95 | $4.98 | 8346 |
| 2026-03-02 | 4.95 | $5.28 | 51000 |
| 2026-02-27 | 4.91 | $5.16 | 57600 |
| 2026-02-26 | 4.89 | $5.13 | 19428 |
| 2026-02-25 | 4.86 | $5.01 | 22926 |
| 2026-02-24 | 4.84 | $5.15 | 76500 |
| 2026-02-23 | 4.81 | $5.01 | 104900 |
| 2026-02-20 | 4.79 | $5.01 | 47500 |
| 2026-02-19 | 4.77 | $4.99 | 132200 |
| 2026-02-18 | 4.75 | $5.04 | 102625 |
| 2026-02-17 | 4.71 | $5.03 | 18004 |
| 2026-02-13 | 4.68 | $5.02 | 4334 |
| 2026-02-12 | 4.65 | $5.01 | 28426 |
| 2026-02-11 | 4.61 | $5.06 | 35010 |
| 2026-02-10 | 4.56 | $4.55 | 20317 |
| 2026-02-09 | 4.56 | $4.74 | 12125 |
| 2026-02-06 | 4.54 | $4.75 | 3500 |
| 2026-02-05 | 4.52 | $4.84 | 45142 |
| 2026-02-04 | 4.49 | $4.62 | 74200 |
| 2026-02-03 | 4.47 | $4.26 | 20000 |
| 2026-02-02 | 4.49 | $4.29 | 7200 |
| 2026-01-30 | 4.52 | $4.25 | 43200 |
| 2026-01-29 | 4.54 | $4.33 | 141739 |
| 2026-01-28 | 4.57 | $4.43 | 16400 |
| 2026-01-27 | 4.58 | $4.60 | 57049 |
| 2026-01-26 | 4.58 | $4.81 | 38543 |
| 2026-01-23 | 4.55 | $4.80 | 22128 |
| 2026-01-22 | 4.53 | $4.86 | 73900 |
| 2026-01-21 | 4.49 | $5.02 | 82600 |
| 2026-01-20 | 4.44 | $5.14 | 79326 |
| 2026-01-16 | 4.36 | $4.88 | 19634 |
| 2026-01-15 | 4.31 | $4.79 | 27400 |
| 2026-01-14 | 4.26 | $4.72 | 84437 |
| 2026-01-13 | 4.21 | $4.72 | 25800 |
| 2026-01-12 | 4.16 | $4.80 | 41544 |
| 2026-01-09 | 4.09 | $4.54 | 10900 |
| 2026-01-08 | 4.04 | $4.87 | 54500 |
| 2026-01-07 | 3.95 | $5.26 | 400600 |
| 2026-01-06 | 3.82 | $4.75 | 131200 |
| 2026-01-05 | 3.72 | $4.21 | 152928 |
| 2026-01-02 | 3.67 | $3.93 | 37616 |
| 2025-12-31 | 3.64 | $3.85 | 38942 |
| 2025-12-30 | 3.62 | $3.80 | 179612 |
| 2025-12-29 | 3.60 | $3.70 | 136600 |
| 2025-12-26 | 3.59 | $3.59 | 32400 |
| 2025-12-24 | 3.59 | $3.58 | 34449 |
| 2025-12-23 | 3.59 | $3.55 | 232726 |
| 2025-12-22 | 3.59 | $3.53 | 81348 |
| 2025-12-19 | 3.60 | $3.54 | 122019 |
| 2025-12-18 | 3.60 | $3.48 | 101011 |
| 2025-12-17 | 3.61 | $3.48 | 81200 |
| 2025-12-16 | 3.63 | $3.52 | 96121 |
| 2025-12-15 | 3.64 | $3.56 | 44300 |
| 2025-12-12 | 3.65 | $3.54 | 100224 |
| 2025-12-11 | 3.66 | $3.62 | 53738 |
| 2025-12-10 | 3.66 | $3.67 | 215900 |
| 2025-12-09 | 3.66 | $3.59 | 141700 |
| 2025-12-08 | 3.67 | $3.64 | 79018 |
| 2025-12-05 | 3.68 | $3.68 | 16211 |
| 2025-12-04 | 3.67 | $3.70 | 64300 |
| 2025-12-03 | 3.67 | $3.65 | 87900 |
| 2025-12-02 | 3.67 | $3.57 | 406328 |
| 2025-12-01 | 3.69 | $3.58 | 76302 |
| 2025-11-28 | 3.70 | $3.64 | 34300 |
| 2025-11-26 | 3.70 | $3.55 | 213000 |
| 2025-11-25 | 3.72 | $3.45 | 276900 |
| 2025-11-24 | 3.75 | $3.37 | 1.9M |
| 2025-11-21 | 3.79 | $3.39 | 371741 |
| 2025-11-20 | 3.83 | $3.38 | 273000 |
| 2025-11-19 | 3.88 | $3.43 | 209500 |
| 2025-11-18 | 3.92 | $3.47 | 245000 |
| 2025-11-17 | 3.97 | $3.63 | 221700 |
| 2025-11-14 | 4.01 | $3.73 | 165448 |
| 2025-11-13 | 4.03 | $3.76 | 212224 |
| 2025-11-12 | 4.06 | $3.76 | 128613 |
| 2025-11-11 | 4.10 | $3.66 | 152200 |
| 2025-11-10 | 4.14 | $3.80 | 204722 |
| 2025-11-07 | 4.18 | $3.84 | 139400 |
| 2025-11-06 | 4.21 | $3.70 | 230546 |
| 2025-11-05 | 4.27 | $3.78 | 238133 |
| 2025-11-04 | 4.32 | $3.71 | 310936 |
| 2025-11-03 | 4.38 | $3.96 | 358800 |
| 2025-10-31 | 4.43 | $3.96 | 75200 |
| 2025-10-30 | 4.47 | $4.13 | 270347 |
| 2025-10-29 | 4.51 | $4.36 | 92300 |
| 2025-10-28 | 4.53 | $4.32 | 177000 |
| 2025-10-27 | 4.55 | $4.44 | 46300 |
| 2025-10-24 | 4.56 | $4.38 | 263011 |
| 2025-10-23 | 4.58 | $4.29 | 241735 |
| 2025-10-22 | 4.61 | $4.39 | 144038 |
| 2025-10-21 | 4.63 | $4.39 | 59800 |
| 2025-10-20 | 4.66 | $4.49 | 21245 |
| 2025-10-17 | 4.68 | $4.51 | 127124 |
| 2025-10-16 | 4.69 | $4.51 | 14600 |
| 2025-10-15 | 4.71 | $4.50 | 23209 |
| 2025-10-14 | 4.74 | $4.52 | 21601 |
| 2025-10-13 | 4.76 | $4.70 | 12447 |
| 2025-10-10 | 4.76 | $4.79 | 22804 |
| 2025-10-09 | 4.76 | $4.83 | 22200 |
| 2025-10-08 | 4.75 | $4.79 | 24900 |
| 2025-10-07 | 4.75 | $4.82 | 21327 |
| 2025-10-06 | 4.74 | $4.75 | 17800 |
| 2025-10-03 | 4.74 | $4.78 | 8010 |
| 2025-10-02 | 4.74 | $4.76 | 17625 |
| 2025-10-01 | 4.74 | $4.71 | 11700 |
| 2025-09-30 | 4.74 | $4.81 | 17320 |
| 2025-09-29 | 4.73 | $4.85 | 232200 |
| 2025-09-26 | 4.72 | $4.75 | 76000 |
| 2025-09-25 | 4.71 | $4.84 | 86939 |
| 2025-09-24 | 4.70 | $4.83 | 25538 |
| 2025-09-23 | 4.69 | $4.70 | 16722 |
| 2025-09-22 | 4.69 | $4.70 | 53213 |
| 2025-09-19 | 4.69 | $4.69 | 977400 |
| 2025-09-18 | 4.69 | $4.66 | 2.6M |
| 2025-09-17 | 4.69 | $4.91 | 34700 |
| 2025-09-16 | 4.66 | $4.61 | 74222 |
| 2025-09-15 | 4.67 | $4.69 | 18137 |
| 2025-09-12 | 4.67 | $4.55 | 7331 |
| 2025-09-11 | 4.68 | $4.67 | 10620 |
| 2025-09-10 | 4.68 | $4.99 | 10406 |
| 2025-09-09 | 4.65 | $4.93 | 57300 |
| 2025-09-08 | 4.62 | $4.71 | 38246 |
| 2025-09-05 | 4.61 | $4.62 | 7924 |
| 2025-09-04 | 4.61 | $4.75 | 23000 |
| 2025-09-03 | 4.59 | $4.84 | 18924 |
| 2025-09-02 | 4.57 | $4.70 | 34900 |
| 2025-08-29 | 4.55 | $4.96 | 24100 |
| 2025-08-28 | 4.51 | $4.72 | 20600 |
| 2025-08-27 | 4.49 | $4.63 | 25342 |
| 2025-08-26 | 4.47 | $4.55 | 30318 |
| 2025-08-25 | 4.47 | $4.40 | 37700 |
| 2025-08-22 | 4.47 | $4.60 | 19000 |
| 2025-08-21 | 4.46 | $4.64 | 195800 |
| 2025-08-20 | 4.44 | $4.37 | 110042 |
| 2025-08-19 | 4.45 | $4.52 | 165827 |
| 2025-08-18 | 4.44 | $4.47 | 102113 |
| 2025-08-15 | 4.44 | $4.38 | 66800 |
| 2025-08-14 | 4.44 | $4.35 | 58600 |
| 2025-08-13 | 4.45 | $4.33 | 23142 |
| 2025-08-12 | 4.47 | $4.30 | 116409 |
| 2025-08-11 | 4.49 | $4.28 | 77212 |
| 2025-08-08 | 4.51 | $4.28 | 93800 |
| 2025-08-07 | 4.53 | $4.26 | 116000 |
| 2025-08-06 | 4.56 | $4.15 | 72503 |
| 2025-08-05 | 4.60 | $4.26 | 153800 |
| 2025-08-04 | 4.64 | $4.32 | 113140 |
| 2025-08-01 | 4.67 | $4.31 | 40608 |
| 2025-07-31 | 4.71 | $4.42 | 61400 |
| 2025-07-30 | 4.74 | $4.56 | 150026 |
| 2025-07-29 | 4.76 | $4.54 | 36500 |
| 2025-07-28 | 4.78 | $4.57 | 32900 |
| 2025-07-25 | 4.80 | $4.60 | 52200 |
| 2025-07-24 | 4.83 | $4.55 | 16200 |
| 2025-07-23 | 4.85 | $4.54 | 82100 |
| 2025-07-22 | 4.89 | $4.46 | 41800 |
| 2025-07-21 | 4.93 | $4.63 | 34600 |
| 2025-07-18 | 4.96 | $4.69 | 18400 |
| 2025-07-17 | 4.99 | $4.77 | 28549 |
| 2025-07-16 | 5.02 | $4.74 | 55207 |
| 2025-07-15 | 5.05 | $4.75 | 17900 |
| 2025-07-14 | 5.08 | $4.95 | 42408 |
| 2025-07-11 | 5.09 | $4.91 | 12400 |
| 2025-07-10 | 5.11 | $4.90 | 17708 |
| 2025-07-09 | 5.13 | $5.00 | 19300 |
| 2025-07-08 | 5.15 | $4.95 | 34500 |
| 2025-07-07 | 5.17 | $4.92 | 26500 |
| 2025-07-03 | 5.19 | $5.15 | 36332 |
| 2025-07-02 | 5.20 | $5.00 | 23600 |
| 2025-07-01 | 5.22 | $4.90 | 17600 |
| 2025-06-30 | 5.25 | $4.93 | 50325 |
| 2025-06-27 | 5.28 | $5.10 | 21000 |
| 2025-06-26 | 5.30 | $5.18 | 9500 |
| 2025-06-25 | 5.32 | $4.94 | 15000 |
| 2025-06-24 | 5.36 | $4.81 | 28500 |
| 2025-06-23 | 5.41 | $4.80 | 176500 |
| 2025-06-20 | 5.48 | $4.72 | 159700 |
| 2025-06-18 | 5.56 | $5.37 | 26201 |
| 2025-06-17 | 5.58 | $5.37 | 43122 |
| 2025-06-16 | 5.60 | $5.49 | 10100 |
| 2025-06-13 | 5.61 | $5.46 | 19735 |
| 2025-06-12 | 5.63 | $5.34 | 21700 |
| 2025-06-11 | 5.66 | $5.50 | 13500 |
| 2025-06-10 | 5.68 | $5.61 | 2644 |
| 2025-06-09 | 5.68 | $5.68 | 17700 |
| 2025-06-06 | 5.68 | $5.76 | 26145 |
| 2025-06-05 | 5.68 | $5.51 | 3800 |
| 2025-06-04 | 5.69 | $5.43 | 48801 |
| 2025-06-03 | 5.72 | $5.62 | 7300 |
| 2025-06-02 | 5.73 | $5.52 | 68900 |
| 2025-05-30 | 5.75 | $5.51 | 79300 |
| 2025-05-29 | 5.78 | $5.79 | 5832 |
| 2025-05-28 | 5.78 | $5.79 | 49100 |
| 2025-05-27 | 5.78 | $5.91 | 9231 |
| 2025-05-23 | 5.76 | $5.97 | 8541 |
| 2025-05-22 | 5.74 | $5.82 | 31700 |
| 2025-05-21 | 5.73 | $6.08 | 26400 |
| 2025-05-20 | 5.69 | $6.12 | 41600 |
| 2025-05-19 | 5.65 | $6.11 | 15100 |
| 2025-05-16 | 5.60 | $6.02 | 28626 |
| 2025-05-15 | 5.56 | $6.10 | 35134 |
| 2025-05-14 | 5.50 | $6.10 | 25503 |
| 2025-05-13 | 5.44 | $5.80 | 145629 |
| 2025-05-12 | 5.40 | $5.93 | 21200 |
| 2025-05-09 | 5.34 | $5.58 | 16000 |
| 2025-05-08 | 5.32 | $5.87 | 16141 |
| 2025-05-07 | 5.26 | $5.81 | 27400 |
| 2025-05-06 | 5.20 | $5.76 | 105102 |
| 2025-05-05 | 5.14 | $5.56 | 28046 |
| 2025-05-02 | 5.10 | $5.50 | 38500 |
| 2025-05-01 | 5.06 | $5.15 | 114500 |
| 2025-04-30 | 5.05 | $5.01 | 123800 |
| 2025-04-29 | 5.05 | $5.02 | 76221 |
| 2025-04-28 | 5.05 | $4.99 | 33500 |
| 2025-04-25 | 5.06 | $5.13 | 16900 |
| 2025-04-24 | 5.05 | $4.95 | 79900 |
| 2025-04-23 | 5.06 | $5.19 | 54627 |
| 2025-04-22 | 5.05 | $5.22 | 59800 |
| 2025-04-21 | 5.03 | $5.55 | 23830 |
| 2025-04-17 | 4.98 | $5.29 | 8200 |
| 2025-04-16 | 4.95 | $4.99 | 29300 |
| 2025-04-15 | 4.94 | $5.30 | 28108 |
| 2025-04-14 | 4.90 | $5.37 | 59716 |
| 2025-04-11 | 4.86 | $5.08 | 104200 |
| 2025-04-10 | 4.83 | $4.74 | 112530 |
| 2025-04-09 | 4.84 | $5.12 | 344723 |
| 2025-04-08 | 4.81 | $4.85 | 317100 |
| 2025-04-07 | 4.81 | $5.10 | 530406 |
| 2025-04-04 | 4.78 | $4.98 | 224504 |
| 2025-04-03 | 4.76 | $5.35 | 234404 |
| 2025-04-02 | 4.69 | $5.06 | 130714 |
| 2025-04-01 | 4.66 | $5.05 | 270700 |
| 2025-03-31 | 4.61 | $4.69 | 133941 |
| 2025-03-28 | 4.61 | $4.50 | 115200 |
| 2025-03-27 | 4.62 | $4.81 | 133300 |
| 2025-03-26 | 4.60 | $4.70 | 76805 |
| 2025-03-25 | 4.59 | $4.74 | 239536 |
| 2025-03-24 | 4.57 | $4.68 | 68249 |
| 2025-03-21 | 4.56 | $4.55 | 175836 |
| 2025-03-20 | 4.56 | $4.63 | 30000 |
| 2025-03-19 | 4.55 | $4.76 | 137100 |
| 2025-03-18 | 4.53 | $4.75 | 200735 |
| 2025-03-17 | 4.51 | $4.79 | 141546 |
| 2025-03-14 | 4.48 | $4.64 | 56240 |
| 2025-03-13 | 4.46 | $4.45 | 63100 |
| 2025-03-12 | 4.46 | $4.58 | 38202 |
| 2025-03-11 | 4.45 | $4.56 | 54100 |
| 2025-03-10 | 4.43 | $4.39 | 16800 |
| 2025-03-07 | 4.44 | $4.54 | 89618 |
| 2025-03-06 | 4.43 | $4.50 | 21900 |
| 2025-03-05 | 4.42 | $4.62 | 34900 |
| 2025-03-04 | 4.40 | $4.44 | 20014 |
| 2025-03-03 | 4.40 | $4.34 | 23900 |
| 2025-02-28 | 4.40 | $4.52 | 38007 |
| 2025-02-27 | 4.39 | $4.59 | 2700 |
| 2025-02-26 | 4.37 | $4.67 | 6000 |
| 2025-02-25 | 4.34 | $4.55 | 71718 |
| 2025-02-24 | 4.31 | $4.55 | 22507 |
| 2025-02-21 | 4.29 | $4.57 | 43609 |
| 2025-02-20 | 4.26 | $4.48 | 33700 |
| 2025-02-19 | 4.24 | $4.48 | 29700 |
| 2025-02-18 | 4.21 | $4.32 | 21309 |
| 2025-02-14 | 4.20 | $4.34 | 13100 |
| 2025-02-13 | 4.18 | $4.15 | 6600 |
| 2025-02-12 | 4.19 | $4.13 | 15600 |
| 2025-02-11 | 4.19 | $4.12 | 15340 |
| 2025-02-10 | 4.20 | $4.17 | 50743 |
| 2025-02-07 | 4.20 | $4.13 | 46700 |
| 2025-02-06 | 4.21 | $4.20 | 68110 |
| 2025-02-05 | 4.21 | $4.19 | 45100 |
| 2025-02-04 | 4.22 | $4.11 | 45200 |
| 2025-02-03 | 4.23 | $4.13 | 46600 |
| 2025-01-31 | 4.24 | $4.10 | 83700 |
| 2025-01-30 | 4.25 | $4.22 | 4000 |
| 2025-01-29 | 4.26 | $4.17 | 15004 |
| 2025-01-28 | 4.26 | $4.12 | 44401 |
| 2025-01-27 | 4.28 | $4.10 | 18500 |
| 2025-01-24 | 4.30 | $4.24 | 12800 |
| 2025-01-23 | 4.31 | $4.08 | 58745 |
| 2025-01-22 | 4.33 | $4.25 | 14903 |
| 2025-01-21 | 4.34 | $4.19 | 9525 |
| 2025-01-17 | 4.35 | $4.18 | 45600 |
| 2025-01-16 | 4.37 | $4.16 | 11721 |
| 2025-01-15 | 4.39 | $4.18 | 58700 |
| 2025-01-14 | 4.42 | $4.03 | 22746 |
| 2025-01-13 | 4.46 | $4.05 | 23600 |
| 2025-01-10 | 4.50 | $4.25 | 13800 |
| 2025-01-08 | 4.52 | $4.35 | 19540 |
| 2025-01-07 | 4.54 | $4.29 | 73600 |
| 2025-01-06 | 4.57 | $4.34 | 97441 |
| 2025-01-03 | 4.59 | $4.40 | 55400 |
| 2025-01-02 | 4.61 | $4.29 | 18721 |
| 2024-12-31 | 4.65 | $4.40 | 35810 |
| 2024-12-30 | 4.67 | $4.42 | 34625 |
| 2024-12-27 | 4.70 | $4.54 | 39711 |
| 2024-12-26 | 4.72 | $4.55 | 44000 |
| 2024-12-24 | 4.74 | $4.66 | 29900 |
| 2024-12-23 | 4.74 | $4.65 | 173726 |
| 2024-12-20 | 4.75 | $4.43 | 25028 |
| 2024-12-19 | 4.79 | $4.52 | 33639 |
| 2024-12-18 | 4.82 | $4.55 | 34900 |
| 2024-12-17 | 4.84 | $4.64 | 31507 |
| 2024-12-16 | 4.87 | $4.73 | 21712 |
| 2024-12-13 | 4.88 | $4.78 | 20537 |
| 2024-12-12 | 4.89 | $4.85 | 11243 |
| 2024-12-11 | 4.89 | $4.95 | 4515 |
| 2024-12-10 | 4.89 | $4.82 | 14005 |
| 2024-12-09 | 4.90 | $4.92 | 23734 |
| 2024-12-06 | 4.89 | $4.93 | 8700 |
| 2024-12-05 | 4.89 | $4.89 | 151500 |
| 2024-12-04 | 4.89 | $4.95 | 108500 |
| 2024-12-03 | 4.88 | $4.83 | 27308 |
| 2024-12-02 | 4.89 | $4.81 | 50500 |
| 2024-11-29 | 4.90 | $4.81 | 4300 |
| 2024-11-27 | 4.91 | $4.76 | 6000 |
| 2024-11-26 | 4.92 | $4.85 | 10647 |
| 2024-11-25 | 4.93 | $4.86 | 16300 |
| 2024-11-22 | 4.94 | $4.78 | 11300 |
| 2024-11-21 | 4.95 | $4.82 | 51700 |
| 2024-11-20 | 4.97 | $4.74 | 134535 |
| 2024-11-19 | 4.99 | $4.85 | 12838 |
| 2024-11-18 | 5.01 | $4.82 | 29300 |
| 2024-11-15 | 5.03 | $4.78 | 23900 |
| 2024-11-14 | 5.05 | $4.72 | 9800 |
| 2024-11-13 | 5.09 | $4.84 | 20500 |
| 2024-11-12 | 5.11 | $4.79 | 10000 |
| 2024-11-11 | 5.15 | $4.90 | 16627 |
| 2024-11-08 | 5.17 | $5.10 | 32826 |
| 2024-11-07 | 5.18 | $5.23 | 16400 |
| 2024-11-06 | 5.17 | $5.04 | 7700 |
| 2024-11-05 | 5.19 | $5.20 | 113609 |
| 2024-11-04 | 5.19 | $4.98 | 25000 |
| 2024-11-01 | 5.21 | $5.09 | 3700 |
| 2024-10-31 | 5.22 | $5.13 | 9700 |
| 2024-10-30 | 5.23 | $5.14 | 11616 |
| 2024-10-29 | 5.24 | $5.20 | 12043 |
| 2024-10-28 | 5.24 | $5.25 | 21111 |
| 2024-10-25 | 5.24 | $5.35 | 6412 |
| 2024-10-24 | 5.23 | $5.25 | 7046 |
| 2024-10-23 | 5.23 | $5.28 | 3238 |
| 2024-10-22 | 5.22 | $5.37 | 35700 |
| 2024-10-21 | 5.21 | $5.30 | 45200 |
| 2024-10-18 | 5.20 | $5.30 | 2425 |
| 2024-10-17 | 5.19 | $5.23 | 15400 |
| 2024-10-16 | 5.18 | $5.23 | 27700 |
| 2024-10-15 | 5.18 | $5.16 | 9000 |
| 2024-10-14 | 5.18 | $5.27 | 56603 |
| 2024-10-11 | 5.17 | $5.12 | 34343 |
| 2024-10-10 | 5.18 | $5.09 | 4213 |
| 2024-10-09 | 5.19 | $5.15 | 10200 |
| 2024-10-08 | 5.19 | $5.14 | 39726 |
| 2024-10-07 | 5.19 | $5.22 | 77135 |
| 2024-10-04 | 5.19 | $5.20 | 8000 |
| 2024-10-03 | 5.19 | $5.20 | 1008 |
| 2024-10-02 | 5.19 | $5.17 | 4707 |
| 2024-10-01 | 5.19 | $5.27 | 6500 |
| 2024-09-30 | 5.18 | $5.23 | 6023 |
| 2024-09-27 | 5.18 | $5.38 | 5042 |
| 2024-09-26 | 5.16 | $5.33 | 7200 |
| 2024-09-25 | 5.14 | $5.30 | 18000 |
| 2024-09-24 | 5.12 | $5.30 | 8119 |
| 2024-09-23 | 5.10 | $5.30 | 34010 |
| 2024-09-20 | 5.08 | $5.26 | 16900 |
| 2024-09-19 | 5.06 | $5.22 | 13724 |
| 2024-09-18 | 5.05 | $5.21 | 3400 |
| 2024-09-17 | 5.03 | $5.27 | 12300 |
| 2024-09-16 | 5.00 | $5.24 | 41000 |
| 2024-09-13 | 4.98 | $5.01 | 14900 |
| 2024-09-12 | 4.98 | $5.04 | 25800 |
| 2024-09-11 | 4.97 | $4.95 | 79147 |
| 2024-09-10 | 4.97 | $4.73 | 31000 |
| 2024-09-09 | 5.00 | $4.76 | 24346 |
| 2024-09-06 | 5.02 | $4.76 | 29049 |
| 2024-09-05 | 5.05 | $4.73 | 25342 |
| 2024-09-04 | 5.08 | $4.79 | 51300 |
| 2024-09-03 | 5.11 | $4.81 | 20931 |
| 2024-08-30 | 5.15 | $5.14 | 15816 |
| 2024-08-29 | 5.15 | $5.32 | 93813 |
| 2024-08-28 | 5.13 | $5.26 | 13600 |
| 2024-08-27 | 5.11 | $5.34 | 273810 |
| 2024-08-26 | 5.09 | $5.22 | 11721 |
| 2024-08-23 | 5.08 | $5.24 | 7300 |
| 2024-08-22 | 5.06 | $5.21 | 32900 |
| 2024-08-21 | 5.04 | $5.12 | 13203 |
| 2024-08-20 | 5.04 | $5.01 | 10800 |
| 2024-08-19 | 5.04 | $5.14 | 49633 |
| 2024-08-16 | 5.03 | $5.04 | 76600 |
| 2024-08-15 | 5.03 | $4.92 | 29900 |
| 2024-08-14 | 5.04 | $4.83 | 25300 |
| 2024-08-13 | 5.06 | $4.74 | 107228 |
| 2024-08-12 | 5.09 | $4.74 | 13400 |
| 2024-08-09 | 5.13 | $4.66 | 95800 |
| 2024-08-08 | 5.18 | $4.63 | 203900 |
| 2024-08-07 | 5.24 | $4.50 | 125000 |
| 2024-08-06 | 5.31 | $4.55 | 174107 |
| 2024-08-05 | 5.40 | $4.76 | 80900 |
| 2024-08-02 | 5.46 | $5.19 | 17237 |
| 2024-08-01 | 5.49 | $5.30 | 18000 |
| 2024-07-31 | 5.51 | $5.40 | 13403 |
| 2024-07-30 | 5.52 | $5.50 | 114100 |
| 2024-07-29 | 5.52 | $5.30 | 37100 |
| 2024-07-26 | 5.55 | $5.40 | 9900 |
| 2024-07-25 | 5.56 | $5.34 | 24200 |
| 2024-07-24 | 5.59 | $5.35 | 6500 |
| 2024-07-23 | 5.61 | $5.42 | 7200 |
| 2024-07-22 | 5.63 | $5.50 | 6034 |
| 2024-07-19 | 5.65 | $5.66 | 2000 |
| 2024-07-18 | 5.64 | $5.67 | 4200 |
| 2024-07-17 | 5.64 | $5.79 | 4600 |
| 2024-07-16 | 5.63 | $5.65 | 16103 |
| 2024-07-15 | 5.62 | $5.77 | 8100 |
| 2024-07-12 | 5.61 | $6.01 | 18900 |
| 2024-07-11 | 5.57 | $5.72 | 16526 |
| 2024-07-10 | 5.55 | $5.73 | 47728 |
| 2024-07-09 | 5.53 | $5.63 | 14400 |
| 2024-07-08 | 5.52 | $5.60 | 7400 |
| 2024-07-05 | 5.51 | $5.69 | 192948 |
| 2024-07-03 | 5.49 | $5.47 | 145000 |
| 2024-07-02 | 5.50 | $5.28 | 41501 |
| 2024-07-01 | 5.52 | $5.33 | 48500 |
| 2024-06-28 | 5.54 | $5.41 | 14239 |
| 2024-06-27 | 5.55 | $5.45 | 3200 |
| 2024-06-26 | 5.56 | $5.39 | 3414 |
| 2024-06-25 | 5.58 | $5.45 | 141700 |
| 2024-06-24 | 5.60 | $5.84 | 1021 |
| 2024-06-21 | 5.57 | $5.74 | 866300 |
| 2024-06-20 | 5.55 | $5.56 | 31500 |
| 2024-06-18 | 5.55 | $5.64 | 7428 |
| 2024-06-17 | 5.54 | $5.73 | 9135 |
| 2024-06-14 | 5.52 | $5.60 | 7932 |
| 2024-06-13 | 5.52 | $5.51 | 12945 |
| 2024-06-12 | 5.52 | $5.47 | 7943 |
| 2024-06-11 | 5.52 | $5.38 | 8645 |
| 2024-06-10 | 5.54 | $5.52 | 2700 |
| 2024-06-07 | 5.54 | $5.47 | 6800 |
| 2024-06-06 | 5.54 | $5.43 | 4500 |
| 2024-06-05 | 5.56 | $5.60 | 166200 |
| 2024-06-04 | 5.55 | $5.42 | 12941 |
| 2024-06-03 | 5.56 | $5.49 | 14400 |
| 2024-05-31 | 5.57 | $5.52 | 27500 |
| 2024-05-30 | 5.58 | $5.62 | 37900 |
| 2024-05-29 | 5.57 | $5.54 | 78500 |
| 2024-05-28 | 5.58 | $5.68 | 37800 |
| 2024-05-24 | 5.57 | $5.74 | 8300 |
| 2024-05-23 | 5.55 | $5.56 | 49900 |
| 2024-05-22 | 5.55 | $5.67 | 10800 |
| 2024-05-21 | 5.53 | $5.60 | 36737 |
| 2024-05-20 | 5.53 | $5.69 | 15000 |
| 2024-05-17 | 5.51 | $5.68 | 16038 |
| 2024-05-16 | 5.49 | $5.73 | 36629 |
| 2024-05-15 | 5.47 | $5.57 | 70600 |
| 2024-05-14 | 5.46 | $5.43 | 12000 |
| 2024-05-13 | 5.46 | $5.47 | 89100 |
| 2024-05-10 | 5.46 | $5.27 | 27400 |
| 2024-05-09 | 5.48 | $5.33 | 15800 |
| 2024-05-08 | 5.49 | $5.50 | 5920 |
| 2024-05-07 | 5.49 | $5.47 | 46500 |
| 2024-05-06 | 5.50 | $5.54 | 26900 |
| 2024-05-03 | 5.49 | $5.60 | 58200 |
| 2024-05-02 | 5.48 | $5.55 | 14400 |
| 2024-05-01 | 5.47 | $5.49 | 6000 |
| 2024-04-30 | 5.47 | $5.45 | 23000 |
| 2024-04-29 | 5.47 | $5.58 | 76600 |
| 2024-04-26 | 5.46 | $5.59 | 41408 |
| 2024-04-25 | 5.45 | $5.34 | 20001 |
| 2024-04-24 | 5.46 | $5.24 | 97200 |
| 2024-04-23 | 5.48 | $4.98 | 59126 |
| 2024-04-22 | 5.53 | $5.24 | 14544 |
| 2024-04-19 | 5.57 | $5.27 | 25540 |
| 2024-04-18 | 5.60 | $5.43 | 45700 |
| 2024-04-17 | 5.61 | $5.39 | 111700 |
| 2024-04-16 | 5.64 | $5.45 | 98900 |
| 2024-04-15 | 5.66 | $5.50 | 30816 |
| 2024-04-12 | 5.67 | $5.51 | 9745 |
| 2024-04-11 | 5.69 | $5.68 | 68931 |
| 2024-04-10 | 5.69 | $5.86 | 101800 |
| 2024-04-09 | 5.67 | $5.82 | 57800 |
| 2024-04-08 | 5.66 | $5.68 | 31900 |
| 2024-04-05 | 5.66 | $5.57 | 50400 |
| 2024-04-04 | 5.67 | $5.59 | 29346 |
| 2024-04-03 | 5.67 | $5.61 | 23400 |
| 2024-04-02 | 5.68 | $5.62 | 35303 |
| 2024-04-01 | 5.69 | $5.70 | 11441 |
| 2024-03-28 | 5.69 | $5.70 | 12800 |
| 2024-03-27 | 5.69 | $5.67 | 14129 |
| 2024-03-26 | 5.69 | $5.74 | 15400 |
| 2024-03-25 | 5.68 | $5.75 | 15645 |
| 2024-03-22 | 5.67 | $5.80 | 46300 |
| 2024-03-21 | 5.66 | $5.75 | 11239 |
| 2024-03-20 | 5.65 | $5.72 | 12900 |
| 2024-03-19 | 5.64 | $5.68 | 28200 |
| 2024-03-18 | 5.64 | $5.70 | 11100 |
| 2024-03-15 | 5.63 | $5.74 | 53000 |
| 2024-03-14 | 5.62 | $5.72 | 31300 |
| 2024-03-13 | 5.61 | $5.60 | 33732 |
| 2024-03-12 | 5.61 | $5.68 | 73442 |
| 2024-03-11 | 5.61 | $5.58 | 52532 |
| 2024-03-08 | 5.61 | $5.40 | 20700 |
| 2024-03-07 | 5.63 | $5.41 | 26915 |
| 2024-03-06 | 5.66 | $5.53 | 43300 |
| 2024-03-05 | 5.67 | $5.44 | 24800 |
| 2024-03-04 | 5.69 | $5.49 | 14800 |
| 2024-03-01 | 5.72 | $5.49 | 13348 |
| 2024-02-29 | 5.74 | $5.42 | 145100 |
| 2024-02-28 | 5.77 | $5.41 | 82600 |
| 2024-02-27 | 5.81 | $5.51 | 30032 |
| 2024-02-26 | 5.84 | $5.55 | 44237 |
| 2024-02-23 | 5.87 | $5.61 | 6400 |
| 2024-02-22 | 5.90 | $5.79 | 11900 |
| 2024-02-21 | 5.91 | $5.72 | 22732 |
| 2024-02-20 | 5.93 | $5.74 | 11814 |
| 2024-02-16 | 5.95 | $5.84 | 55400 |
| 2024-02-15 | 5.97 | $6.00 | 33513 |
| 2024-02-14 | 5.96 | $6.00 | 31400 |
| 2024-02-13 | 5.96 | $5.99 | 18519 |
| 2024-02-12 | 5.95 | $6.02 | 18601 |
| 2024-02-09 | 5.95 | $6.00 | 18532 |
| 2024-02-08 | 5.94 | $6.05 | 39400 |
| 2024-02-07 | 5.93 | $6.04 | 12400 |
| 2024-02-06 | 5.92 | $5.95 | 27700 |
| 2024-02-05 | 5.91 | $5.88 | 157119 |
| 2024-02-02 | 5.92 | $5.81 | 39600 |
| 2024-02-01 | 5.93 | $5.75 | 68200 |
| 2024-01-31 | 5.95 | $6.18 | 22943 |
| 2024-01-30 | 5.92 | $5.96 | 26900 |
| 2024-01-29 | 5.92 | $6.00 | 18700 |
| 2024-01-26 | 5.91 | $6.11 | 10300 |
| 2024-01-25 | 5.89 | $6.10 | 37621 |
| 2024-01-24 | 5.87 | $6.15 | 29833 |
| 2024-01-23 | 5.84 | $6.13 | 52601 |
| 2024-01-22 | 5.81 | $6.00 | 37327 |
| 2024-01-19 | 5.79 | $5.90 | 16800 |
| 2024-01-18 | 5.78 | $5.91 | 189929 |
| 2024-01-17 | 5.76 | $5.75 | 124610 |
| 2024-01-16 | 5.77 | $5.84 | 37639 |
| 2024-01-12 | 5.76 | $6.01 | 15311 |
| 2024-01-11 | 5.73 | $5.92 | 39400 |
| 2024-01-10 | 5.71 | $5.99 | 20100 |
| 2024-01-09 | 5.68 | $6.08 | 52100 |
| 2024-01-08 | 5.64 | $6.24 | 35400 |
| 2024-01-05 | 5.58 | $6.08 | 48600 |
| 2024-01-04 | 5.52 | $5.71 | 88600 |
| 2024-01-03 | 5.50 | $5.73 | 18600 |
| 2024-01-02 | 5.48 | $5.91 | 19433 |
| 2023-12-29 | 5.44 | $5.94 | 9730 |
| 2023-12-28 | 5.38 | $5.85 | 27400 |
| 2023-12-27 | 5.33 | $5.83 | 42310 |
| 2023-12-26 | 5.28 | $5.84 | 45220 |
| 2023-12-22 | 5.22 | $5.48 | 62326 |
| 2023-12-21 | 5.19 | $5.30 | 40343 |
| 2023-12-20 | 5.18 | $5.19 | 92439 |
| 2023-12-19 | 5.18 | $5.10 | 19900 |
| 2023-12-18 | 5.19 | $5.20 | 35700 |
| 2023-12-15 | 5.19 | $5.12 | 15413 |
| 2023-12-14 | 5.20 | $5.17 | 78713 |
| 2023-12-13 | 5.20 | $5.10 | 33701 |
| 2023-12-12 | 5.21 | $5.18 | 32900 |
| 2023-12-11 | 5.21 | $5.35 | 14728 |
| 2023-12-08 | 5.20 | $5.30 | 4736 |
| 2023-12-07 | 5.19 | $5.38 | 8600 |
| 2023-12-06 | 5.17 | $5.28 | 16900 |
| 2023-12-05 | 5.16 | $5.33 | 11400 |
| 2023-12-04 | 5.14 | $5.26 | 4400 |
| 2023-12-01 | 5.13 | $5.33 | 4500 |
| 2023-11-30 | 5.11 | $5.30 | 55200 |
| 2023-11-29 | 5.08 | $5.20 | 29735 |
| 2023-11-28 | 5.07 | $5.25 | 52000 |
| 2023-11-27 | 5.05 | $5.17 | 15814 |
| 2023-11-24 | 5.04 | $5.20 | 3035 |
| 2023-11-22 | 5.03 | $5.10 | 13143 |
| 2023-11-21 | 5.02 | $5.21 | 35512 |
| 2023-11-20 | 5.00 | $5.33 | 6300 |
| 2023-11-17 | 4.96 | $5.35 | 173200 |
| 2023-11-16 | 4.92 | $5.23 | 42019 |
| 2023-11-15 | 4.89 | $5.05 | 14600 |
| 2023-11-14 | 4.87 | $4.90 | 70748 |
| 2023-11-13 | 4.87 | $4.89 | 43505 |
| 2023-11-10 | 4.87 | $4.86 | 3427 |
| 2023-11-09 | 4.87 | $4.89 | 8800 |
| 2023-11-08 | 4.86 | $4.84 | 15400 |
| 2023-11-07 | 4.87 | $4.90 | 5700 |
| 2023-11-06 | 4.86 | $5.07 | 40800 |
| 2023-11-03 | 4.84 | $5.10 | 10814 |
| 2023-11-02 | 4.82 | $4.88 | 55700 |
| 2023-11-01 | 4.81 | $4.69 | 9600 |
| 2023-10-31 | 4.82 | $4.74 | 657000 |
| 2023-10-30 | 4.83 | $4.73 | 22011 |
| 2023-10-27 | 4.84 | $4.60 | 11402 |
| 2023-10-26 | 4.87 | $4.75 | 78015 |
| 2023-10-25 | 4.88 | $4.76 | 103018 |
| 2023-10-24 | 4.89 | $4.65 | 78400 |
| 2023-10-23 | 4.92 | $4.61 | 16204 |
| 2023-10-20 | 4.95 | $4.67 | 25200 |
| 2023-10-19 | 4.98 | $4.74 | 12200 |
| 2023-10-18 | 5.00 | $4.82 | 13905 |
| 2023-10-17 | 5.02 | $4.80 | 60800 |
| 2023-10-16 | 5.04 | $4.84 | 41600 |
| 2023-10-13 | 5.07 | $4.93 | 10800 |
| 2023-10-12 | 5.08 | $4.95 | 40940 |
| 2023-10-11 | 5.09 | $4.81 | 88200 |
| 2023-10-10 | 5.12 | $4.97 | 64334 |
| 2023-10-09 | 5.14 | $4.88 | 7100 |
| 2023-10-06 | 5.17 | $5.00 | 22800 |
| 2023-10-05 | 5.18 | $4.93 | 73713 |
| 2023-10-04 | 5.21 | $4.83 | 27829 |
| 2023-10-03 | 5.25 | $4.96 | 82911 |
| 2023-10-02 | 5.28 | $5.06 | 117600 |
| 2023-09-29 | 5.30 | $5.20 | 10200 |
| 2023-09-28 | 5.31 | $5.00 | 87117 |
| 2023-09-27 | 5.35 | $5.00 | 127622 |
| 2023-09-26 | 5.38 | $5.11 | 38900 |
| 2023-09-25 | 5.41 | $5.19 | 23730 |
| 2023-09-22 | 5.44 | $5.10 | 109500 |
| 2023-09-21 | 5.47 | $5.16 | 51825 |
| 2023-09-20 | 5.50 | $5.23 | 83948 |
| 2023-09-19 | 5.53 | $5.22 | 124000 |
| 2023-09-18 | 5.57 | $5.38 | 15800 |
| 2023-09-15 | 5.59 | $5.38 | 46942 |
| 2023-09-14 | 5.61 | $5.41 | 31924 |
| 2023-09-13 | 5.63 | $5.45 | 64100 |
| 2023-09-12 | 5.65 | $5.39 | 90701 |
| 2023-09-11 | 5.68 | $5.21 | 30711 |
| 2023-09-08 | 5.72 | $5.44 | 42709 |
| 2023-09-07 | 5.75 | $5.34 | 62106 |
| 2023-09-06 | 5.80 | $5.43 | 71643 |
| 2023-09-05 | 5.84 | $5.74 | 24200 |
| 2023-09-01 | 5.85 | $5.76 | 14637 |
| 2023-08-31 | 5.86 | $5.75 | 40700 |
| 2023-08-30 | 5.87 | $5.75 | 30700 |
| 2023-08-29 | 5.88 | $5.63 | 91400 |
| 2023-08-28 | 5.90 | $5.60 | 35647 |
| 2023-08-25 | 5.94 | $5.65 | 13000 |
| 2023-08-24 | 5.97 | $5.63 | 57200 |
| 2023-08-23 | 6.00 | $5.71 | 31600 |
| 2023-08-22 | 6.03 | $5.94 | 145601 |
| 2023-08-21 | 6.04 | $5.70 | 79129 |
| 2023-08-18 | 6.08 | $5.70 | 27430 |
| 2023-08-17 | 6.12 | $5.85 | 269100 |
| 2023-08-16 | 6.15 | $5.66 | 142116 |
| 2023-08-15 | 6.20 | $5.75 | 154900 |
| 2023-08-14 | 6.25 | $5.66 | 121600 |
| 2023-08-11 | 6.31 | $5.78 | 16540 |
| 2023-08-10 | 6.36 | $5.95 | 86200 |
| 2023-08-09 | 6.41 | $6.46 | 37905 |
| 2023-08-08 | 6.40 | $6.44 | 90500 |
| 2023-08-07 | 6.40 | $6.60 | 57516 |
| 2023-08-04 | 6.38 | $6.73 | 93300 |
| 2023-08-03 | 6.34 | $6.39 | 111649 |
| 2023-08-02 | 6.33 | $6.49 | 43400 |
| 2023-08-01 | 6.32 | $6.64 | 42118 |
| 2023-07-31 | 6.28 | $6.60 | 15300 |
| 2023-07-28 | 6.25 | $6.79 | 13039 |
| 2023-07-27 | 6.19 | $6.85 | 44100 |
| 2023-07-26 | 6.12 | $6.35 | 29717 |
| 2023-07-25 | 6.10 | $6.07 | 56832 |
| 2023-07-24 | 6.10 | $6.00 | 24827 |
| 2023-07-21 | 6.11 | $6.12 | 33542 |
| 2023-07-20 | 6.11 | $6.10 | 50700 |
| 2023-07-19 | 6.11 | $6.07 | 85541 |
| 2023-07-18 | 6.12 | $6.20 | 40942 |
| 2023-07-17 | 6.11 | $6.28 | 16700 |
| 2023-07-14 | 6.09 | $6.12 | 19844 |
| 2023-07-13 | 6.09 | $6.16 | 6605 |
| 2023-07-12 | 6.08 | $6.20 | 23507 |
| 2023-07-11 | 6.07 | $6.08 | 66136 |
| 2023-07-10 | 6.07 | $5.95 | 7603 |
| 2023-07-07 | 6.08 | $5.98 | 22200 |
| 2023-07-06 | 6.09 | $6.07 | 29507 |
| 2023-07-05 | 6.09 | $6.26 | 585137 |
| 2023-07-03 | 6.07 | $5.96 | 2900 |
| 2023-06-30 | 6.09 | $5.97 | 8423 |
| 2023-06-29 | 6.10 | $6.00 | 5611 |
| 2023-06-28 | 6.11 | $5.97 | 35011 |
| 2023-06-27 | 6.12 | $6.08 | 18200 |
| 2023-06-26 | 6.13 | $6.28 | 12100 |
| 2023-06-23 | 6.11 | $6.33 | 8200 |
| 2023-06-22 | 6.09 | $6.44 | 12300 |
| 2023-06-21 | 6.05 | $6.43 | 22530 |
| 2023-06-20 | 6.01 | $6.28 | 16800 |
| 2023-06-16 | 5.98 | $5.99 | 124500 |
| 2023-06-15 | 5.98 | $5.99 | 2846 |
| 2023-06-14 | 5.98 | $6.12 | 21600 |
| 2023-06-13 | 5.97 | $6.02 | 22100 |
| 2023-06-12 | 5.96 | $6.09 | 19400 |
| 2023-06-09 | 5.95 | $6.02 | 15439 |
| 2023-06-08 | 5.94 | $6.09 | 30000 |
| 2023-06-07 | 5.93 | $6.05 | 19035 |
| 2023-06-06 | 5.91 | $6.22 | 61200 |
| 2023-06-05 | 5.88 | $6.17 | 77400 |
| 2023-06-02 | 5.85 | $5.86 | 25400 |
| 2023-06-01 | 5.85 | $5.83 | 10510 |
| 2023-05-31 | 5.85 | $5.87 | 235600 |
| 2023-05-30 | 5.85 | $5.88 | 9700 |
| 2023-05-26 | 5.85 | $5.74 | 5900 |
| 2023-05-25 | 5.86 | $5.81 | 13814 |
| 2023-05-24 | 5.86 | $5.80 | 5100 |
| 2023-05-23 | 5.87 | $5.75 | 10500 |
| 2023-05-22 | 5.88 | $5.87 | 4546 |
| 2023-05-19 | 5.88 | $5.75 | 6200 |
| 2023-05-18 | 5.90 | $5.71 | 9520 |
| 2023-05-17 | 5.92 | $5.70 | 64200 |
| 2023-05-16 | 5.94 | $5.62 | 20937 |
| 2023-05-15 | 5.97 | $5.90 | 92300 |
| 2023-05-12 | 5.98 | $5.86 | 79300 |
| 2023-05-11 | 5.99 | $5.89 | 20900 |
| 2023-05-10 | 6.01 | $6.00 | 12920 |
| 2023-05-09 | 6.01 | $6.06 | 42013 |
| 2023-05-08 | 6.00 | $5.96 | 39300 |
| 2023-05-05 | 6.01 | $5.95 | 31500 |
| 2023-05-04 | 6.01 | $5.99 | 96216 |
| 2023-05-03 | 6.01 | $5.87 | 56124 |
| 2023-05-02 | 6.03 | $5.72 | 88300 |
| 2023-05-01 | 6.06 | $5.73 | 32500 |
| 2023-04-28 | 6.10 | $5.70 | 54612 |
| 2023-04-27 | 6.14 | $5.95 | 77100 |
| 2023-04-26 | 6.16 | $5.93 | 29222 |
| 2023-04-25 | 6.18 | $5.87 | 39328 |
| 2023-04-24 | 6.21 | $6.13 | 29200 |
| 2023-04-21 | 6.22 | $6.05 | 17933 |
| 2023-04-20 | 6.24 | $6.07 | 11600 |
| 2023-04-19 | 6.26 | $5.98 | 9633 |
| 2023-04-18 | 6.29 | $6.20 | 21200 |
| 2023-04-17 | 6.30 | $6.39 | 36518 |
| 2023-04-14 | 6.29 | $6.31 | 8231 |
| 2023-04-13 | 6.28 | $6.32 | 7000 |
| 2023-04-12 | 6.28 | $6.24 | 22400 |
| 2023-04-11 | 6.28 | $6.15 | 89708 |
| 2023-04-10 | 6.30 | $6.18 | 6000 |
| 2023-04-06 | 6.31 | $6.30 | 79642 |
| 2023-04-05 | 6.31 | $6.11 | 14400 |
| 2023-04-04 | 6.33 | $6.15 | 65100 |
| 2023-04-03 | 6.35 | $6.21 | 29918 |
| 2023-03-31 | 6.37 | $6.22 | 28700 |
| 2023-03-30 | 6.38 | $6.24 | 9218 |
| 2023-03-29 | 6.40 | $6.24 | 17137 |
| 2023-03-28 | 6.42 | $6.25 | 75400 |
| 2023-03-27 | 6.43 | $6.25 | 10900 |
| 2023-03-24 | 6.45 | $6.25 | 74700 |
| 2023-03-23 | 6.47 | $6.15 | 30024 |
| 2023-03-22 | 6.51 | $6.10 | 23300 |
| 2023-03-21 | 6.55 | $6.21 | 193625 |
| 2023-03-20 | 6.59 | $6.30 | 19226 |
| 2023-03-17 | 6.62 | $6.19 | 49100 |
| 2023-03-16 | 6.66 | $6.25 | 60600 |
| 2023-03-15 | 6.71 | $6.23 | 69129 |
| 2023-03-14 | 6.76 | $6.22 | 52300 |
| 2023-03-13 | 6.81 | $6.35 | 49941 |
| 2023-03-10 | 6.86 | $7.03 | 34300 |
| 2023-03-09 | 6.84 | $7.21 | 21600 |
| 2023-03-08 | 6.81 | $7.46 | 55200 |
| 2023-03-07 | 6.74 | $6.87 | 102924 |
| 2023-03-06 | 6.72 | $6.90 | 214809 |
| 2023-03-03 | 6.70 | $8.20 | 110800 |
| 2023-03-02 | 6.55 | $7.80 | 69202 |
| 2023-03-01 | 6.42 | $7.57 | 41101 |
| 2023-02-28 | 6.29 | $7.59 | 254914 |
| 2023-02-27 | 6.16 | $6.98 | 11300 |
| 2023-02-24 | 6.07 | $6.98 | 67400 |
| 2023-02-23 | 5.98 | $6.57 | 124900 |
| 2023-02-22 | 5.91 | $6.51 | 115000 |
| 2023-02-21 | 5.85 | $6.35 | 21200 |
| 2023-02-17 | 5.80 | $6.23 | 18300 |
| 2023-02-16 | 5.75 | $6.29 | 39605 |
| 2023-02-15 | 5.70 | $5.90 | 27400 |
| 2023-02-14 | 5.67 | $5.83 | 73516 |
| 2023-02-13 | 5.66 | $5.73 | 64600 |
| 2023-02-10 | 5.65 | $5.86 | 19303 |
| 2023-02-09 | 5.63 | $5.98 | 9500 |
| 2023-02-08 | 5.59 | $5.90 | 30801 |
| 2023-02-07 | 5.56 | $5.80 | 9309 |
| 2023-02-06 | 5.53 | $5.67 | 21740 |
| 2023-02-03 | 5.52 | $5.82 | 31742 |
| 2023-02-02 | 5.49 | $5.88 | 30809 |
| 2023-02-01 | 5.44 | $5.88 | 40528 |
| 2023-01-31 | 5.40 | $5.82 | 83100 |
| 2023-01-30 | 5.35 | $5.66 | 40600 |
| 2023-01-27 | 5.32 | $5.41 | 21913 |
| 2023-01-26 | 5.31 | $5.45 | 17500 |
| 2023-01-25 | 5.30 | $5.46 | 44500 |
| 2023-01-24 | 5.28 | $5.42 | 28239 |
| 2023-01-23 | 5.27 | $5.33 | 17932 |
| 2023-01-20 | 5.26 | $5.33 | 27144 |
| 2023-01-19 | 5.25 | $5.39 | 58000 |
| 2023-01-18 | 5.24 | $5.27 | 34929 |
| 2023-01-17 | 5.23 | $5.36 | 45503 |
| 2023-01-13 | 5.22 | $5.40 | 45800 |
| 2023-01-12 | 5.20 | $5.42 | 125246 |
| 2023-01-11 | 5.18 | $5.33 | 54900 |
| 2023-01-10 | 5.16 | $5.30 | 52700 |
| 2023-01-09 | 5.15 | $5.26 | 48900 |
| 2023-01-06 | 5.14 | $5.31 | 48500 |
| 2023-01-05 | 5.12 | $5.08 | 59300 |
| 2023-01-04 | 5.12 | $5.14 | 112500 |
| 2023-01-03 | 5.12 | $4.92 | 38000 |
| 2022-12-30 | 5.14 | $4.84 | 80111 |
| 2022-12-29 | 5.17 | $4.92 | 7009 |
| 2022-12-28 | 5.20 | $4.84 | 20544 |
| 2022-12-27 | 5.24 | $4.89 | 72022 |
| 2022-12-23 | 5.27 | $4.80 | 16614 |
| 2022-12-22 | 5.32 | $4.78 | 46518 |
| 2022-12-21 | 5.38 | $4.75 | 272600 |
| 2022-12-20 | 5.45 | $4.77 | 333541 |
| 2022-12-19 | 5.52 | $4.86 | 190810 |
| 2022-12-16 | 5.59 | $5.00 | 1.3M |
| 2022-12-15 | 5.65 | $4.98 | 49937 |
| 2022-12-14 | 5.72 | $5.15 | 36024 |
| 2022-12-13 | 5.78 | $5.12 | 141500 |
| 2022-12-12 | 5.85 | $5.21 | 62100 |
| 2022-12-09 | 5.92 | $5.29 | 38700 |
| 2022-12-08 | 5.98 | $5.49 | 31948 |
| 2022-12-07 | 6.03 | $5.55 | 284411 |
| 2022-12-06 | 6.08 | $5.40 | 97100 |
| 2022-12-05 | 6.16 | $5.65 | 68600 |
| 2022-12-02 | 6.21 | $5.63 | 113744 |
| 2022-12-01 | 6.27 | $5.76 | 152947 |
| 2022-11-30 | 6.32 | $5.78 | 94132 |
| 2022-11-29 | 6.38 | $5.93 | 72100 |
| 2022-11-28 | 6.43 | $5.95 | 24600 |
| 2022-11-25 | 6.48 | $6.13 | 13200 |
| 2022-11-23 | 6.52 | $6.21 | 44900 |
| 2022-11-22 | 6.55 | $5.94 | 73800 |
| 2022-11-21 | 6.61 | $6.24 | 55013 |
| 2022-11-18 | 6.65 | $6.50 | 45600 |
| 2022-11-17 | 6.67 | $6.61 | 17923 |
| 2022-11-16 | 6.68 | $6.50 | 40900 |
| 2022-11-15 | 6.69 | $6.51 | 44945 |
| 2022-11-14 | 6.71 | $6.53 | 26900 |
| 2022-11-11 | 6.73 | $6.79 | 2135 |
| 2022-11-10 | 6.73 | $7.25 | 96500 |
| 2022-11-09 | 6.67 | $6.18 | 103300 |
| 2022-11-08 | 6.72 | $7.02 | 23317 |
| 2022-11-07 | 6.69 | $7.95 | 86100 |
| 2022-11-04 | 6.56 | $7.20 | 45316 |
| 2022-11-03 | 6.49 | $6.30 | 120300 |
| 2022-11-02 | 6.51 | $6.95 | 65812 |
| 2022-11-01 | 6.47 | $6.82 | 129900 |
| 2022-10-31 | 6.43 | $7.10 | 109903 |
| 2022-10-28 | 6.36 | $6.46 | 51600 |
| 2022-10-27 | 6.35 | $6.50 | 29740 |
| 2022-10-26 | 6.33 | $6.05 | 124548 |
| 2022-10-25 | 6.36 | $6.18 | 105606 |
| 2022-10-24 | 6.38 | $6.18 | 33600 |
| 2022-10-21 | 6.40 | $6.20 | 52100 |
| 2022-10-20 | 6.42 | $6.39 | 15700 |
| 2022-10-19 | 6.42 | $6.35 | 89100 |
| 2022-10-18 | 6.43 | $6.36 | 15300 |
| 2022-10-17 | 6.44 | $6.36 | 104218 |
| 2022-10-14 | 6.45 | $6.16 | 31700 |
| 2022-10-13 | 6.48 | $6.05 | 39008 |
| 2022-10-12 | 6.52 | $6.00 | 71014 |
| 2022-10-11 | 6.58 | $6.34 | 26500 |
| 2022-10-10 | 6.60 | $6.25 | 42200 |
| 2022-10-07 | 6.64 | $6.31 | 14000 |
| 2022-10-06 | 6.67 | $6.24 | 57424 |
| 2022-10-05 | 6.72 | $6.33 | 104147 |
| 2022-10-04 | 6.76 | $6.30 | 199400 |
| 2022-10-03 | 6.81 | $6.24 | 35100 |
| 2022-09-30 | 6.87 | $6.46 | 3900 |
| 2022-09-29 | 6.91 | $6.51 | 100300 |
| 2022-09-28 | 6.96 | $6.54 | 85932 |
| 2022-09-27 | 7.00 | $6.63 | 72600 |
| 2022-09-26 | 7.04 | $6.82 | 21300 |
| 2022-09-23 | 7.06 | $6.54 | 14400 |
| 2022-09-22 | 7.12 | $7.10 | 41316 |
| 2022-09-21 | 7.12 | $7.00 | 103719 |
| 2022-09-20 | 7.13 | $6.65 | 280522 |
| 2022-09-19 | 7.18 | $6.46 | 118523 |
| 2022-09-16 | 7.26 | $6.69 | 166630 |
| 2022-09-15 | 7.32 | $7.83 | 45300 |
| 2022-09-14 | 7.26 | $7.75 | 37006 |
| 2022-09-13 | 7.21 | $7.99 | 29110 |
| 2022-09-12 | 7.13 | $8.00 | 25400 |
| 2022-09-09 | 7.04 | $7.80 | 40540 |
| 2022-09-08 | 6.96 | $8.14 | 165041 |
| 2022-09-07 | 6.83 | $7.61 | 173827 |
| 2022-09-06 | 6.75 | $7.35 | 50100 |
| 2022-09-02 | 6.69 | $6.65 | 57440 |
| 2022-09-01 | 6.69 | $6.60 | 25218 |
| 2022-08-31 | 6.70 | $6.58 | 140400 |
| 2022-08-30 | 6.71 | $6.84 | 106249 |
| 2022-08-29 | 6.70 | $7.42 | 10936 |
| 2022-08-26 | 6.62 | $7.24 | 12613 |
| 2022-08-25 | 6.56 | $7.00 | 14226 |
| 2022-08-24 | 6.51 | $7.35 | 32618 |
| 2022-08-23 | 6.42 | $7.30 | 137800 |
| 2022-08-22 | 6.33 | $6.50 | 20522 |
| 2022-08-19 | 6.31 | $6.88 | 8649 |
| 2022-08-18 | 6.25 | $6.61 | 26745 |
| 2022-08-17 | 6.21 | $6.36 | 31409 |
| 2022-08-16 | 6.20 | $6.17 | 16900 |
| 2022-08-15 | 6.20 | $6.15 | 64408 |
| 2022-08-12 | 6.21 | $6.27 | 59834 |
| 2022-08-11 | 6.20 | $6.71 | 39725 |
| 2022-08-10 | 6.15 | $6.96 | 34500 |
| 2022-08-09 | 6.06 | $6.70 | 35508 |
| 2022-08-08 | 5.99 | $6.25 | 30600 |
| 2022-08-05 | 5.97 | $7.50 | 435241 |
| 2022-08-04 | 5.80 | $5.93 | 6900 |
| 2022-08-03 | 5.79 | $6.17 | 89345 |
| 2022-08-02 | 5.75 | $6.05 | 32429 |
| 2022-08-01 | 5.72 | $6.01 | 78400 |
| 2022-07-29 | 5.69 | $5.76 | 53600 |
| 2022-07-28 | 5.68 | $5.50 | 38100 |
| 2022-07-27 | 5.70 | $5.59 | 85542 |
| 2022-07-26 | 5.71 | $5.16 | 114718 |
| 2022-07-25 | 5.77 | $5.21 | 84312 |
| 2022-07-22 | 5.83 | $5.34 | 37605 |
| 2022-07-21 | 5.88 | $5.46 | 53500 |
| 2022-07-20 | 5.92 | $5.28 | 78630 |
| 2022-07-19 | 5.99 | $5.80 | 40945 |
| 2022-07-18 | 6.01 | $6.04 | 61800 |
| 2022-07-15 | 6.01 | $5.64 | 33400 |
| 2022-07-14 | 6.05 | $5.87 | 68300 |
| 2022-07-13 | 6.06 | $6.07 | 30935 |
| 2022-07-12 | 6.06 | $5.70 | 34919 |
| 2022-07-11 | 6.10 | $5.75 | 52737 |
| 2022-07-08 | 6.14 | $6.23 | 93600 |
| 2022-07-07 | 6.13 | $6.00 | 70600 |
| 2022-07-06 | 6.14 | $7.40 | 217500 |
| 2022-07-05 | 6.01 | $7.11 | 117849 |
| 2022-07-01 | 5.90 | $5.62 | 105449 |
| 2022-06-30 | 5.92 | $6.32 | 152639 |
| 2022-06-29 | 5.88 | $6.72 | 126400 |
| 2022-06-28 | 5.80 | $6.01 | 158906 |
| 2022-06-27 | 5.77 | $5.95 | 162427 |
| 2022-06-24 | 5.75 | $5.42 | 115025 |
| 2022-06-23 | 5.79 | $5.13 | 290900 |
| 2022-06-22 | 5.86 | $5.50 | 244829 |
| 2022-06-21 | 5.90 | $5.69 | 91038 |
| 2022-06-17 | 5.92 | $5.76 | 307032 |
| 2022-06-16 | 5.93 | $5.63 | 157932 |
| 2022-06-15 | 5.97 | $6.04 | 199445 |
| 2022-06-14 | 5.96 | $5.74 | 146848 |
| 2022-06-13 | 5.98 | $5.76 | 109403 |
| 2022-06-10 | 6.00 | $6.03 | 88000 |
| 2022-06-09 | 6.00 | $6.17 | 70300 |
| 2022-06-08 | 5.98 | $6.06 | 112722 |
| 2022-06-07 | 5.98 | $6.20 | 235127 |
| 2022-06-06 | 5.95 | $6.06 | 26300 |
| 2022-06-03 | 5.94 | $6.09 | 56900 |
| 2022-06-02 | 5.93 | $6.20 | 105427 |
| 2022-06-01 | 5.90 | $6.17 | 118700 |
| 2022-05-31 | 5.87 | $6.07 | 163549 |
| 2022-05-27 | 5.85 | $5.91 | 79000 |
| 2022-05-26 | 5.84 | $5.81 | 55331 |
| 2022-05-25 | 5.84 | $5.72 | 100900 |
| 2022-05-24 | 5.86 | $5.67 | 114900 |
| 2022-05-23 | 5.88 | $5.68 | 99800 |
| 2022-05-20 | 5.90 | $5.72 | 51046 |
| 2022-05-19 | 5.92 | $5.79 | 78100 |
| 2022-05-18 | 5.93 | $5.88 | 83600 |
| 2022-05-17 | 5.93 | $6.10 | 178606 |
| 2022-05-16 | 5.92 | $5.69 | 93000 |
| 2022-05-13 | 5.94 | $5.68 | 84200 |
| 2022-05-12 | 5.97 | $5.59 | 123600 |
| 2022-05-11 | 6.01 | $5.57 | 126815 |
| 2022-05-10 | 6.05 | $5.74 | 178400 |
| 2022-05-09 | 6.09 | $5.60 | 187807 |
| 2022-05-06 | 6.14 | $5.93 | 107300 |
| 2022-05-05 | 6.16 | $5.88 | 125135 |
| 2022-05-04 | 6.19 | $6.05 | 94641 |
| 2022-05-03 | 6.20 | $5.95 | 175800 |
| 2022-05-02 | 6.23 | $5.79 | 122425 |
| 2022-04-29 | 6.28 | $5.69 | 110231 |
| 2022-04-28 | 6.34 | $5.76 | 220400 |
| 2022-04-27 | 6.40 | $5.44 | 304120 |
| 2022-04-26 | 6.50 | $5.68 | 581600 |
| 2022-04-25 | 6.59 | $6.02 | 217000 |
| 2022-04-22 | 6.65 | $6.18 | 21000 |
| 2022-04-21 | 6.69 | $6.18 | 109900 |
| 2022-04-20 | 6.75 | $6.40 | 113231 |
| 2022-04-19 | 6.79 | $6.26 | 198812 |
| 2022-04-18 | 6.84 | $6.21 | 131633 |
| 2022-04-14 | 6.91 | $6.49 | 123100 |
| 2022-04-13 | 6.95 | $6.64 | 169308 |
| 2022-04-12 | 6.98 | $6.48 | 219707 |
| 2022-04-11 | 7.04 | $6.41 | 137400 |
| 2022-04-08 | 7.10 | $6.69 | 89439 |
| 2022-04-07 | 7.15 | $6.65 | 191600 |
| 2022-04-06 | 7.20 | $6.95 | 107900 |
| 2022-04-05 | 7.22 | $6.87 | 58000 |
| 2022-04-04 | 7.26 | $6.89 | 55800 |
| 2022-04-01 | 7.30 | $6.84 | 70700 |
| 2022-03-31 | 7.35 | $6.93 | 84300 |
| 2022-03-30 | 7.39 | $7.06 | 96329 |
| 2022-03-29 | 7.43 | $7.10 | 65100 |
| 2022-03-28 | 7.46 | $7.03 | 70516 |
| 2022-03-25 | 7.51 | $7.31 | 24400 |
| 2022-03-24 | 7.53 | $7.42 | 19400 |
| 2022-03-23 | 7.54 | $7.45 | 60500 |
| 2022-03-22 | 7.55 | $7.51 | 35230 |
| 2022-03-21 | 7.55 | $7.46 | 42439 |
| 2022-03-18 | 7.56 | $7.57 | 58849 |
| 2022-03-17 | 7.56 | $7.62 | 66400 |
| 2022-03-16 | 7.56 | $7.75 | 180609 |
| 2022-03-15 | 7.54 | $7.84 | 250300 |
| 2022-03-14 | 7.51 | $7.79 | 66906 |
| 2022-03-11 | 7.48 | $7.57 | 42947 |
| 2022-03-10 | 7.47 | $7.49 | 46300 |
| 2022-03-09 | 7.46 | $7.75 | 110446 |
| 2022-03-08 | 7.43 | $7.52 | 53400 |
| 2022-03-07 | 7.42 | $7.28 | 141700 |
| 2022-03-04 | 7.44 | $7.57 | 46126 |
| 2022-03-03 | 7.43 | $7.55 | 75701 |
| 2022-03-02 | 7.41 | $7.55 | 47000 |
| 2022-03-01 | 7.40 | $7.42 | 100213 |
| 2022-02-28 | 7.40 | $7.40 | 171100 |
| 2022-02-25 | 7.40 | $7.31 | 32300 |
| 2022-02-24 | 7.40 | $7.30 | 147531 |
| 2022-02-23 | 7.42 | $7.30 | 68600 |
| 2022-02-22 | 7.43 | $7.33 | 84000 |
| 2022-02-18 | 7.44 | $7.23 | 21800 |
| 2022-02-17 | 7.46 | $7.32 | 60812 |
| 2022-02-16 | 7.47 | $7.35 | 36937 |
| 2022-02-15 | 7.49 | $7.39 | 51401 |
| 2022-02-14 | 7.50 | $7.39 | 25900 |
| 2022-02-11 | 7.51 | $7.58 | 42700 |
| 2022-02-10 | 7.50 | $7.80 | 79600 |
| 2022-02-09 | 7.47 | $7.85 | 152600 |
| 2022-02-08 | 7.43 | $7.39 | 73800 |
| 2022-02-07 | 7.44 | $7.40 | 113625 |
| 2022-02-04 | 7.44 | $7.09 | 106108 |
| 2022-02-03 | 7.48 | $7.18 | 22809 |
| 2022-02-02 | 7.51 | $7.23 | 78400 |
| 2022-02-01 | 7.54 | $7.19 | 80338 |
| 2022-01-31 | 7.57 | $7.17 | 48301 |
| 2022-01-28 | 7.61 | $6.93 | 60200 |
| 2022-01-27 | 7.69 | $6.98 | 54546 |
| 2022-01-26 | 7.76 | $7.07 | 111000 |
| 2022-01-25 | 7.83 | $7.00 | 182100 |
| 2022-01-24 | 7.92 | $7.24 | 152400 |
| 2022-01-21 | 7.99 | $7.60 | 142100 |
| 2022-01-20 | 8.04 | $7.94 | 154100 |
| 2022-01-19 | 8.05 | $8.00 | 365018 |
| 2022-01-18 | 8.05 | $7.89 | 29901 |
| 2022-01-14 | 8.07 | $8.03 | 35632 |
| 2022-01-13 | 8.07 | $8.14 | 29400 |
| 2022-01-12 | 8.06 | $8.19 | 130035 |
| 2022-01-11 | 8.05 | $8.31 | 104522 |
| 2022-01-10 | 8.02 | $8.05 | 61028 |
| 2022-01-07 | 8.02 | $7.85 | 49200 |
| 2022-01-06 | 8.04 | $8.09 | 43900 |
| 2022-01-05 | 8.03 | $8.15 | 35500 |
| 2022-01-04 | 8.02 | $8.25 | 72400 |
| 2022-01-03 | 8.00 | $8.16 | 27108 |
| 2021-12-31 | 7.98 | $8.21 | 25600 |
| 2021-12-30 | 7.95 | $8.21 | 29125 |
| 2021-12-29 | 7.93 | $8.15 | 69113 |
| 2021-12-28 | 7.90 | $8.12 | 40400 |
| 2021-12-27 | 7.88 | $8.18 | 89237 |
| 2021-12-23 | 7.85 | $8.02 | 32000 |
| 2021-12-22 | 7.83 | $7.99 | 229700 |
| 2021-12-21 | 7.82 | $8.15 | 107137 |
| 2021-12-20 | 7.78 | $8.14 | 67837 |
| 2021-12-17 | 7.74 | $8.19 | 196012 |
| 2021-12-16 | 7.70 | $8.12 | 109130 |
| 2021-12-15 | 7.65 | $8.12 | 151700 |
| 2021-12-14 | 7.60 | $7.66 | 79600 |
| 2021-12-13 | 7.59 | $7.77 | 50208 |
| 2021-12-10 | 7.58 | $7.90 | 189500 |
| 2021-12-09 | 7.54 | $7.96 | 85200 |
| 2021-12-08 | 7.50 | $7.85 | 92724 |
| 2021-12-07 | 7.46 | $7.96 | 176900 |
| 2021-12-06 | 7.41 | $7.63 | 149800 |
| 2021-12-03 | 7.39 | $7.55 | 79300 |
| 2021-12-02 | 7.37 | $7.51 | 120700 |
| 2021-12-01 | 7.35 | $7.48 | 111306 |
| 2021-11-30 | 7.34 | $7.29 | 327400 |
| 2021-11-29 | 7.35 | $7.52 | 62500 |
| 2021-11-26 | 7.33 | $7.30 | 79500 |
| 2021-11-24 | 7.33 | $7.67 | 34800 |
| 2021-11-23 | 7.29 | $7.63 | 83734 |
| 2021-11-22 | 7.26 | $7.87 | 116106 |
| 2021-11-19 | 7.19 | $7.91 | 113500 |
| 2021-11-18 | 7.12 | $7.78 | 104842 |
| 2021-11-17 | 7.05 | $7.32 | 162000 |
| 2021-11-16 | 7.02 | $7.18 | 137100 |
| 2021-11-15 | 7.00 | $7.29 | 184044 |
| 2021-11-12 | 6.97 | $7.44 | 191800 |
| 2021-11-11 | 6.92 | $7.25 | 52127 |
| 2021-11-10 | 6.89 | $7.23 | 250800 |
| 2021-11-09 | 6.85 | $7.57 | 127300 |
| 2021-11-08 | 6.78 | $7.95 | 266433 |
| 2021-11-05 | 6.66 | $7.54 | 241843 |
| 2021-11-04 | 6.56 | $7.10 | 153200 |
| 2021-11-03 | 6.51 | $7.20 | 209500 |
| 2021-11-02 | 6.43 | $6.81 | 117400 |
| 2021-11-01 | 6.39 | $6.86 | 229400 |
| 2021-10-29 | 6.34 | $6.83 | 139517 |
| 2021-10-28 | 6.29 | $6.82 | 188900 |
| 2021-10-27 | 6.24 | $6.25 | 212431 |
| 2021-10-26 | 6.24 | $6.20 | 125200 |
| 2021-10-25 | 6.24 | $6.20 | 175116 |
| 2021-10-22 | 6.25 | $6.11 | 156610 |
| 2021-10-21 | 6.26 | $6.28 | 90300 |
| 2021-10-20 | 6.26 | $6.21 | 172800 |
| 2021-10-19 | 6.26 | $6.44 | 179000 |
| 2021-10-18 | 6.24 | $6.25 | 74100 |
| 2021-10-15 | 6.24 | $6.27 | 19600 |
| 2021-10-14 | 6.24 | $6.19 | 103533 |
| 2021-10-13 | 6.25 | $6.07 | 93318 |
| 2021-10-12 | 6.26 | $6.09 | 174200 |
| 2021-10-11 | 6.28 | $6.17 | 46400 |
| 2021-10-08 | 6.29 | $6.17 | 53417 |
| 2021-10-07 | 6.31 | $6.26 | 32915 |
| 2021-10-06 | 6.31 | $6.27 | 94814 |
| 2021-10-05 | 6.32 | $6.45 | 234400 |
| 2021-10-04 | 6.30 | $6.01 | 165500 |
| 2021-10-01 | 6.33 | $6.28 | 76522 |
| 2021-09-30 | 6.34 | $6.29 | 57326 |
| 2021-09-29 | 6.35 | $6.42 | 68100 |
| 2021-09-28 | 6.34 | $6.30 | 106600 |
| 2021-09-27 | 6.34 | $6.48 | 141143 |
| 2021-09-24 | 6.33 | $6.23 | 34110 |
| 2021-09-23 | 6.34 | $6.07 | 84200 |
| 2021-09-22 | 6.37 | $6.09 | 859930 |
| 2021-09-21 | 6.39 | $6.09 | 144200 |
| 2021-09-20 | 6.43 | $6.03 | 100400 |
| 2021-09-17 | 6.47 | $6.17 | 62544 |
| 2021-09-16 | 6.50 | $6.26 | 45800 |
| 2021-09-15 | 6.52 | $6.38 | 26600 |
| 2021-09-14 | 6.54 | $6.29 | 70145 |
| 2021-09-13 | 6.57 | $6.44 | 108804 |
| 2021-09-10 | 6.58 | $6.45 | 113400 |
| 2021-09-09 | 6.59 | $6.35 | 151213 |
| 2021-09-08 | 6.62 | $6.25 | 68312 |
| 2021-09-07 | 6.66 | $6.27 | 94800 |
| 2021-09-03 | 6.70 | $6.16 | 74442 |
| 2021-09-02 | 6.75 | $6.17 | 398843 |
| 2021-09-01 | 6.82 | $6.34 | 111945 |
| 2021-08-31 | 6.87 | $6.25 | 353819 |
| 2021-08-30 | 6.93 | $6.41 | 75813 |
| 2021-08-27 | 6.99 | $6.53 | 282200 |
| 2021-08-26 | 7.03 | $6.30 | 238200 |
| 2021-08-25 | 7.11 | $6.35 | 170700 |
| 2021-08-24 | 7.19 | $6.31 | 390544 |
| 2021-08-23 | 7.28 | $6.75 | 228944 |
| 2021-08-20 | 7.34 | $6.77 | 123542 |
| 2021-08-19 | 7.40 | $7.00 | 132700 |
| 2021-08-18 | 7.44 | $7.15 | 130506 |
| 2021-08-17 | 7.47 | $6.87 | 258112 |
| 2021-08-16 | 7.54 | $7.02 | 254000 |
| 2021-08-13 | 7.59 | $7.26 | 40313 |
| 2021-08-12 | 7.63 | $7.38 | 59100 |
| 2021-08-11 | 7.65 | $7.42 | 33800 |
| 2021-08-10 | 7.68 | $7.52 | 58300 |
| 2021-08-09 | 7.69 | $7.71 | 17700 |
| 2021-08-06 | 7.69 | $7.71 | 45310 |
| 2021-08-05 | 7.69 | $8.05 | 85941 |
| 2021-08-04 | 7.65 | $8.35 | 164200 |
| 2021-08-03 | 7.58 | $7.57 | 54810 |
| 2021-08-02 | 7.58 | $7.49 | 56207 |
| 2021-07-30 | 7.59 | $7.38 | 85600 |
| 2021-07-29 | 7.61 | $7.53 | 80200 |
| 2021-07-28 | 7.62 | $7.72 | 101846 |
| 2021-07-27 | 7.61 | $7.21 | 56000 |
| 2021-07-26 | 7.65 | $7.51 | 129327 |
| 2021-07-23 | 7.66 | $7.39 | 84446 |
| 2021-07-22 | 7.69 | $6.97 | 207000 |
| 2021-07-21 | 7.77 | $6.88 | 407707 |
| 2021-07-20 | 7.86 | $7.24 | 199545 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.07
2026-07-17
Close Price
$7.97
Vol: 10100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.56
Average
5.74
Maximum
9.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.07 | $7.97 | 10100 |
| 2026-07-16 | 9.19 | $8.32 | 6927 |
| 2026-07-15 | 9.27 | $8.62 | 92600 |
| 2026-07-14 | 9.31 | $8.60 | 47135 |
| 2026-07-13 | 9.36 | $8.94 | 15600 |
| 2026-07-10 | 9.36 | $10.00 | 19015 |
| 2026-07-09 | 9.25 | $10.15 | 78400 |
| 2026-07-08 | 9.11 | $9.18 | 9809 |
| 2026-07-07 | 9.05 | $9.01 | 43200 |
| 2026-07-06 | 9.01 | $9.76 | 25900 |
| 2026-07-02 | 8.90 | $9.12 | 49400 |
| 2026-07-01 | 8.84 | $9.33 | 25611 |
| 2026-06-30 | 8.76 | $10.26 | 62107 |
| 2026-06-29 | 8.58 | $9.68 | 18200 |
| 2026-06-26 | 8.44 | $8.84 | 57400 |
| 2026-06-25 | 8.37 | $9.20 | 22203 |
| 2026-06-24 | 8.26 | $9.23 | 15900 |
| 2026-06-23 | 8.13 | $8.95 | 60100 |
| 2026-06-22 | 8.02 | $9.75 | 191400 |
| 2026-06-18 | 7.81 | $8.85 | 39000 |
| 2026-06-17 | 7.68 | $8.19 | 31700 |
| 2026-06-16 | 7.61 | $7.34 | 11400 |
| 2026-06-15 | 7.60 | $7.61 | 11100 |
| 2026-06-12 | 7.57 | $7.42 | 10431 |
| 2026-06-11 | 7.54 | $7.39 | 15400 |
| 2026-06-10 | 7.52 | $7.21 | 21600 |
| 2026-06-09 | 7.50 | $7.36 | 31500 |
| 2026-06-08 | 7.47 | $7.78 | 17400 |
| 2026-06-05 | 7.39 | $8.30 | 77314 |
| 2026-06-04 | 7.24 | $9.21 | 20700 |
| 2026-06-03 | 6.99 | $8.80 | 76000 |
| 2026-06-02 | 6.77 | $8.31 | 187800 |
| 2026-06-01 | 6.58 | $7.55 | 28722 |
| 2026-05-29 | 6.45 | $7.16 | 48200 |
| 2026-05-28 | 6.34 | $6.82 | 162826 |
| 2026-05-27 | 6.26 | $6.80 | 14000 |
| 2026-05-26 | 6.17 | $6.98 | 13118 |
| 2026-05-22 | 6.06 | $7.00 | 119400 |
| 2026-05-21 | 5.94 | $6.33 | 5544 |
| 2026-05-20 | 5.87 | $5.97 | 3738 |
| 2026-05-19 | 5.85 | $6.06 | 15700 |
| 2026-05-18 | 5.81 | $6.10 | 25500 |
| 2026-05-15 | 5.77 | $5.98 | 15620 |
| 2026-05-14 | 5.75 | $6.14 | 23320 |
| 2026-05-13 | 5.70 | $6.48 | 425400 |
| 2026-05-12 | 5.63 | $6.45 | 16800 |
| 2026-05-11 | 5.56 | $5.95 | 31233 |
| 2026-05-08 | 5.53 | $5.75 | 62200 |
| 2026-05-07 | 5.53 | $5.78 | 43100 |
| 2026-05-06 | 5.52 | $5.85 | 123600 |
| 2026-05-05 | 5.50 | $5.56 | 19009 |
| 2026-05-04 | 5.50 | $5.20 | 237828 |
| 2026-05-01 | 5.54 | $4.76 | 42400 |
| 2026-04-30 | 5.63 | $4.59 | 390300 |
| 2026-04-29 | 5.73 | $5.36 | 5637 |
| 2026-04-28 | 5.75 | $5.33 | 9700 |
| 2026-04-27 | 5.77 | $5.43 | 10800 |
| 2026-04-24 | 5.78 | $5.51 | 6318 |
| 2026-04-23 | 5.77 | $5.59 | 4915 |
| 2026-04-22 | 5.75 | $5.83 | 9900 |
| 2026-04-21 | 5.70 | $5.89 | 38007 |
| 2026-04-20 | 5.65 | $6.23 | 11221 |
| 2026-04-17 | 5.55 | $6.38 | 2000 |
| 2026-04-16 | 5.43 | $6.43 | 32314 |
| 2026-04-15 | 5.29 | $6.30 | 15600 |
| 2026-04-14 | 5.17 | $6.21 | 200700 |
| 2026-04-13 | 5.04 | $5.65 | 9838 |
| 2026-04-10 | 4.97 | $5.64 | 160000 |
| 2026-04-09 | 4.89 | $5.76 | 285040 |
| 2026-04-08 | 4.80 | $5.25 | 47923 |
| 2026-04-07 | 4.76 | $4.98 | 99800 |
| 2026-04-06 | 4.74 | $5.21 | 177648 |
| 2026-04-02 | 4.70 | $5.21 | 75900 |
| 2026-04-01 | 4.66 | $4.92 | 67003 |
| 2026-03-31 | 4.64 | $4.25 | 15615 |
| 2026-03-30 | 4.70 | $4.30 | 52413 |
| 2026-03-27 | 4.75 | $4.37 | 15100 |
| 2026-03-26 | 4.79 | $4.48 | 16641 |
| 2026-03-25 | 4.84 | $4.58 | 68600 |
| 2026-03-24 | 4.87 | $4.48 | 55300 |
| 2026-03-23 | 4.92 | $4.68 | 886325 |
| 2026-03-20 | 4.94 | $4.75 | 19204 |
| 2026-03-19 | 4.97 | $4.84 | 17300 |
| 2026-03-18 | 4.98 | $4.90 | 128209 |
| 2026-03-17 | 4.99 | $4.91 | 417700 |
| 2026-03-16 | 5.00 | $4.85 | 8900 |
| 2026-03-13 | 5.02 | $5.04 | 5200 |
| 2026-03-12 | 5.02 | $5.28 | 20200 |
| 2026-03-11 | 4.99 | $5.15 | 38700 |
| 2026-03-10 | 4.98 | $4.89 | 13500 |
| 2026-03-09 | 4.98 | $4.97 | 15021 |
| 2026-03-06 | 4.98 | $4.83 | 4400 |
| 2026-03-05 | 5.00 | $4.77 | 2222 |
| 2026-03-04 | 5.01 | $4.72 | 10700 |
| 2026-03-03 | 5.03 | $4.98 | 8346 |
| 2026-03-02 | 5.03 | $5.28 | 51000 |
| 2026-02-27 | 4.98 | $5.16 | 57600 |
| 2026-02-26 | 4.95 | $5.13 | 19428 |
| 2026-02-25 | 4.92 | $5.01 | 22926 |
| 2026-02-24 | 4.89 | $5.15 | 76500 |
| 2026-02-23 | 4.85 | $5.01 | 104900 |
| 2026-02-20 | 4.82 | $5.01 | 47500 |
| 2026-02-19 | 4.80 | $4.99 | 132200 |
| 2026-02-18 | 4.77 | $5.04 | 102625 |
| 2026-02-17 | 4.74 | $5.03 | 18004 |
| 2026-02-13 | 4.71 | $5.02 | 4334 |
| 2026-02-12 | 4.68 | $5.01 | 28426 |
| 2026-02-11 | 4.65 | $5.06 | 35010 |
| 2026-02-10 | 4.61 | $4.55 | 20317 |
| 2026-02-09 | 4.62 | $4.74 | 12125 |
| 2026-02-06 | 4.62 | $4.75 | 3500 |
| 2026-02-05 | 4.61 | $4.84 | 45142 |
| 2026-02-04 | 4.60 | $4.62 | 74200 |
| 2026-02-03 | 4.60 | $4.26 | 20000 |
| 2026-02-02 | 4.65 | $4.29 | 7200 |
| 2026-01-30 | 4.68 | $4.25 | 43200 |
| 2026-01-29 | 4.72 | $4.33 | 141739 |
| 2026-01-28 | 4.75 | $4.43 | 16400 |
| 2026-01-27 | 4.77 | $4.60 | 57049 |
| 2026-01-26 | 4.77 | $4.81 | 38543 |
| 2026-01-23 | 4.74 | $4.80 | 22128 |
| 2026-01-22 | 4.70 | $4.86 | 73900 |
| 2026-01-21 | 4.65 | $5.02 | 82600 |
| 2026-01-20 | 4.58 | $5.14 | 79326 |
| 2026-01-16 | 4.49 | $4.88 | 19634 |
| 2026-01-15 | 4.42 | $4.79 | 27400 |
| 2026-01-14 | 4.35 | $4.72 | 84437 |
| 2026-01-13 | 4.29 | $4.72 | 25800 |
| 2026-01-12 | 4.21 | $4.80 | 41544 |
| 2026-01-09 | 4.13 | $4.54 | 10900 |
| 2026-01-08 | 4.06 | $4.87 | 54500 |
| 2026-01-07 | 3.96 | $5.26 | 400600 |
| 2026-01-06 | 3.81 | $4.75 | 131200 |
| 2026-01-05 | 3.71 | $4.21 | 152928 |
| 2026-01-02 | 3.65 | $3.93 | 37616 |
| 2025-12-31 | 3.62 | $3.85 | 38942 |
| 2025-12-30 | 3.60 | $3.80 | 179612 |
| 2025-12-29 | 3.58 | $3.70 | 136600 |
| 2025-12-26 | 3.57 | $3.59 | 32400 |
| 2025-12-24 | 3.57 | $3.58 | 34449 |
| 2025-12-23 | 3.57 | $3.55 | 232726 |
| 2025-12-22 | 3.57 | $3.53 | 81348 |
| 2025-12-19 | 3.57 | $3.54 | 122019 |
| 2025-12-18 | 3.57 | $3.48 | 101011 |
| 2025-12-17 | 3.58 | $3.48 | 81200 |
| 2025-12-16 | 3.58 | $3.52 | 96121 |
| 2025-12-15 | 3.59 | $3.56 | 44300 |
| 2025-12-12 | 3.59 | $3.54 | 100224 |
| 2025-12-11 | 3.59 | $3.62 | 53738 |
| 2025-12-10 | 3.59 | $3.67 | 215900 |
| 2025-12-09 | 3.58 | $3.59 | 141700 |
| 2025-12-08 | 3.58 | $3.64 | 79018 |
| 2025-12-05 | 3.58 | $3.68 | 16211 |
| 2025-12-04 | 3.57 | $3.70 | 64300 |
| 2025-12-03 | 3.56 | $3.65 | 87900 |
| 2025-12-02 | 3.56 | $3.57 | 406328 |
| 2025-12-01 | 3.56 | $3.58 | 76302 |
| 2025-11-28 | 3.57 | $3.64 | 34300 |
| 2025-11-26 | 3.57 | $3.55 | 213000 |
| 2025-11-25 | 3.59 | $3.45 | 276900 |
| 2025-11-24 | 3.62 | $3.37 | 1.9M |
| 2025-11-21 | 3.66 | $3.39 | 371741 |
| 2025-11-20 | 3.70 | $3.38 | 273000 |
| 2025-11-19 | 3.75 | $3.43 | 209500 |
| 2025-11-18 | 3.80 | $3.47 | 245000 |
| 2025-11-17 | 3.85 | $3.63 | 221700 |
| 2025-11-14 | 3.89 | $3.73 | 165448 |
| 2025-11-13 | 3.93 | $3.76 | 212224 |
| 2025-11-12 | 3.96 | $3.76 | 128613 |
| 2025-11-11 | 4.00 | $3.66 | 152200 |
| 2025-11-10 | 4.05 | $3.80 | 204722 |
| 2025-11-07 | 4.09 | $3.84 | 139400 |
| 2025-11-06 | 4.13 | $3.70 | 230546 |
| 2025-11-05 | 4.20 | $3.78 | 238133 |
| 2025-11-04 | 4.26 | $3.71 | 310936 |
| 2025-11-03 | 4.33 | $3.96 | 358800 |
| 2025-10-31 | 4.38 | $3.96 | 75200 |
| 2025-10-30 | 4.43 | $4.13 | 270347 |
| 2025-10-29 | 4.47 | $4.36 | 92300 |
| 2025-10-28 | 4.49 | $4.32 | 177000 |
| 2025-10-27 | 4.52 | $4.44 | 46300 |
| 2025-10-24 | 4.54 | $4.38 | 263011 |
| 2025-10-23 | 4.57 | $4.29 | 241735 |
| 2025-10-22 | 4.60 | $4.39 | 144038 |
| 2025-10-21 | 4.63 | $4.39 | 59800 |
| 2025-10-20 | 4.66 | $4.49 | 21245 |
| 2025-10-17 | 4.68 | $4.51 | 127124 |
| 2025-10-16 | 4.70 | $4.51 | 14600 |
| 2025-10-15 | 4.73 | $4.50 | 23209 |
| 2025-10-14 | 4.75 | $4.52 | 21601 |
| 2025-10-13 | 4.77 | $4.70 | 12447 |
| 2025-10-10 | 4.78 | $4.79 | 22804 |
| 2025-10-09 | 4.78 | $4.83 | 22200 |
| 2025-10-08 | 4.77 | $4.79 | 24900 |
| 2025-10-07 | 4.77 | $4.82 | 21327 |
| 2025-10-06 | 4.76 | $4.75 | 17800 |
| 2025-10-03 | 4.76 | $4.78 | 8010 |
| 2025-10-02 | 4.76 | $4.76 | 17625 |
| 2025-10-01 | 4.76 | $4.71 | 11700 |
| 2025-09-30 | 4.76 | $4.81 | 17320 |
| 2025-09-29 | 4.75 | $4.85 | 232200 |
| 2025-09-26 | 4.75 | $4.75 | 76000 |
| 2025-09-25 | 4.75 | $4.84 | 86939 |
| 2025-09-24 | 4.74 | $4.83 | 25538 |
| 2025-09-23 | 4.73 | $4.70 | 16722 |
| 2025-09-22 | 4.73 | $4.70 | 53213 |
| 2025-09-19 | 4.73 | $4.69 | 977400 |
| 2025-09-18 | 4.73 | $4.66 | 2.6M |
| 2025-09-17 | 4.73 | $4.91 | 34700 |
| 2025-09-16 | 4.71 | $4.61 | 74222 |
| 2025-09-15 | 4.72 | $4.69 | 18137 |
| 2025-09-12 | 4.71 | $4.55 | 7331 |
| 2025-09-11 | 4.72 | $4.67 | 10620 |
| 2025-09-10 | 4.72 | $4.99 | 10406 |
| 2025-09-09 | 4.68 | $4.93 | 57300 |
| 2025-09-08 | 4.64 | $4.71 | 38246 |
| 2025-09-05 | 4.63 | $4.62 | 7924 |
| 2025-09-04 | 4.62 | $4.75 | 23000 |
| 2025-09-03 | 4.59 | $4.84 | 18924 |
| 2025-09-02 | 4.55 | $4.70 | 34900 |
| 2025-08-29 | 4.53 | $4.96 | 24100 |
| 2025-08-28 | 4.48 | $4.72 | 20600 |
| 2025-08-27 | 4.45 | $4.63 | 25342 |
| 2025-08-26 | 4.42 | $4.55 | 30318 |
| 2025-08-25 | 4.41 | $4.40 | 37700 |
| 2025-08-22 | 4.41 | $4.60 | 19000 |
| 2025-08-21 | 4.39 | $4.64 | 195800 |
| 2025-08-20 | 4.36 | $4.37 | 110042 |
| 2025-08-19 | 4.37 | $4.52 | 165827 |
| 2025-08-18 | 4.35 | $4.47 | 102113 |
| 2025-08-15 | 4.35 | $4.38 | 66800 |
| 2025-08-14 | 4.35 | $4.35 | 58600 |
| 2025-08-13 | 4.36 | $4.33 | 23142 |
| 2025-08-12 | 4.37 | $4.30 | 116409 |
| 2025-08-11 | 4.39 | $4.28 | 77212 |
| 2025-08-08 | 4.41 | $4.28 | 93800 |
| 2025-08-07 | 4.44 | $4.26 | 116000 |
| 2025-08-06 | 4.47 | $4.15 | 72503 |
| 2025-08-05 | 4.51 | $4.26 | 153800 |
| 2025-08-04 | 4.55 | $4.32 | 113140 |
| 2025-08-01 | 4.59 | $4.31 | 40608 |
| 2025-07-31 | 4.63 | $4.42 | 61400 |
| 2025-07-30 | 4.66 | $4.56 | 150026 |
| 2025-07-29 | 4.68 | $4.54 | 36500 |
| 2025-07-28 | 4.70 | $4.57 | 32900 |
| 2025-07-25 | 4.73 | $4.60 | 52200 |
| 2025-07-24 | 4.75 | $4.55 | 16200 |
| 2025-07-23 | 4.78 | $4.54 | 82100 |
| 2025-07-22 | 4.82 | $4.46 | 41800 |
| 2025-07-21 | 4.86 | $4.63 | 34600 |
| 2025-07-18 | 4.88 | $4.69 | 18400 |
| 2025-07-17 | 4.91 | $4.77 | 28549 |
| 2025-07-16 | 4.93 | $4.74 | 55207 |
| 2025-07-15 | 4.95 | $4.75 | 17900 |
| 2025-07-14 | 4.98 | $4.95 | 42408 |
| 2025-07-11 | 4.99 | $4.91 | 12400 |
| 2025-07-10 | 5.01 | $4.90 | 17708 |
| 2025-07-09 | 5.03 | $5.00 | 19300 |
| 2025-07-08 | 5.05 | $4.95 | 34500 |
| 2025-07-07 | 5.07 | $4.92 | 26500 |
| 2025-07-03 | 5.10 | $5.15 | 36332 |
| 2025-07-02 | 5.11 | $5.00 | 23600 |
| 2025-07-01 | 5.13 | $4.90 | 17600 |
| 2025-06-30 | 5.17 | $4.93 | 50325 |
| 2025-06-27 | 5.21 | $5.10 | 21000 |
| 2025-06-26 | 5.24 | $5.18 | 9500 |
| 2025-06-25 | 5.26 | $4.94 | 15000 |
| 2025-06-24 | 5.31 | $4.81 | 28500 |
| 2025-06-23 | 5.37 | $4.80 | 176500 |
| 2025-06-20 | 5.45 | $4.72 | 159700 |
| 2025-06-18 | 5.53 | $5.37 | 26201 |
| 2025-06-17 | 5.56 | $5.37 | 43122 |
| 2025-06-16 | 5.59 | $5.49 | 10100 |
| 2025-06-13 | 5.61 | $5.46 | 19735 |
| 2025-06-12 | 5.64 | $5.34 | 21700 |
| 2025-06-11 | 5.69 | $5.50 | 13500 |
| 2025-06-10 | 5.72 | $5.61 | 2644 |
| 2025-06-09 | 5.74 | $5.68 | 17700 |
| 2025-06-06 | 5.75 | $5.76 | 26145 |
| 2025-06-05 | 5.76 | $5.51 | 3800 |
| 2025-06-04 | 5.79 | $5.43 | 48801 |
| 2025-06-03 | 5.83 | $5.62 | 7300 |
| 2025-06-02 | 5.85 | $5.52 | 68900 |
| 2025-05-30 | 5.88 | $5.51 | 79300 |
| 2025-05-29 | 5.92 | $5.79 | 5832 |
| 2025-05-28 | 5.92 | $5.79 | 49100 |
| 2025-05-27 | 5.91 | $5.91 | 9231 |
| 2025-05-23 | 5.90 | $5.97 | 8541 |
| 2025-05-22 | 5.87 | $5.82 | 31700 |
| 2025-05-21 | 5.85 | $6.08 | 26400 |
| 2025-05-20 | 5.80 | $6.12 | 41600 |
| 2025-05-19 | 5.75 | $6.11 | 15100 |
| 2025-05-16 | 5.69 | $6.02 | 28626 |
| 2025-05-15 | 5.64 | $6.10 | 35134 |
| 2025-05-14 | 5.57 | $6.10 | 25503 |
| 2025-05-13 | 5.50 | $5.80 | 145629 |
| 2025-05-12 | 5.46 | $5.93 | 21200 |
| 2025-05-09 | 5.40 | $5.58 | 16000 |
| 2025-05-08 | 5.37 | $5.87 | 16141 |
| 2025-05-07 | 5.31 | $5.81 | 27400 |
| 2025-05-06 | 5.26 | $5.76 | 105102 |
| 2025-05-05 | 5.20 | $5.56 | 28046 |
| 2025-05-02 | 5.16 | $5.50 | 38500 |
| 2025-05-01 | 5.12 | $5.15 | 114500 |
| 2025-04-30 | 5.12 | $5.01 | 123800 |
| 2025-04-29 | 5.13 | $5.02 | 76221 |
| 2025-04-28 | 5.13 | $4.99 | 33500 |
| 2025-04-25 | 5.14 | $5.13 | 16900 |
| 2025-04-24 | 5.14 | $4.95 | 79900 |
| 2025-04-23 | 5.15 | $5.19 | 54627 |
| 2025-04-22 | 5.13 | $5.22 | 59800 |
| 2025-04-21 | 5.11 | $5.55 | 23830 |
| 2025-04-17 | 5.05 | $5.29 | 8200 |
| 2025-04-16 | 5.01 | $4.99 | 29300 |
| 2025-04-15 | 5.01 | $5.30 | 28108 |
| 2025-04-14 | 4.97 | $5.37 | 59716 |
| 2025-04-11 | 4.92 | $5.08 | 104200 |
| 2025-04-10 | 4.89 | $4.74 | 112530 |
| 2025-04-09 | 4.90 | $5.12 | 344723 |
| 2025-04-08 | 4.87 | $4.85 | 317100 |
| 2025-04-07 | 4.86 | $5.10 | 530406 |
| 2025-04-04 | 4.82 | $4.98 | 224504 |
| 2025-04-03 | 4.80 | $5.35 | 234404 |
| 2025-04-02 | 4.73 | $5.06 | 130714 |
| 2025-04-01 | 4.69 | $5.05 | 270700 |
| 2025-03-31 | 4.65 | $4.69 | 133941 |
| 2025-03-28 | 4.64 | $4.50 | 115200 |
| 2025-03-27 | 4.65 | $4.81 | 133300 |
| 2025-03-26 | 4.63 | $4.70 | 76805 |
| 2025-03-25 | 4.62 | $4.74 | 239536 |
| 2025-03-24 | 4.61 | $4.68 | 68249 |
| 2025-03-21 | 4.60 | $4.55 | 175836 |
| 2025-03-20 | 4.60 | $4.63 | 30000 |
| 2025-03-19 | 4.59 | $4.76 | 137100 |
| 2025-03-18 | 4.57 | $4.75 | 200735 |
| 2025-03-17 | 4.55 | $4.79 | 141546 |
| 2025-03-14 | 4.52 | $4.64 | 56240 |
| 2025-03-13 | 4.51 | $4.45 | 63100 |
| 2025-03-12 | 4.51 | $4.58 | 38202 |
| 2025-03-11 | 4.50 | $4.56 | 54100 |
| 2025-03-10 | 4.48 | $4.39 | 16800 |
| 2025-03-07 | 4.49 | $4.54 | 89618 |
| 2025-03-06 | 4.47 | $4.50 | 21900 |
| 2025-03-05 | 4.46 | $4.62 | 34900 |
| 2025-03-04 | 4.43 | $4.44 | 20014 |
| 2025-03-03 | 4.43 | $4.34 | 23900 |
| 2025-02-28 | 4.42 | $4.52 | 38007 |
| 2025-02-27 | 4.40 | $4.59 | 2700 |
| 2025-02-26 | 4.38 | $4.67 | 6000 |
| 2025-02-25 | 4.34 | $4.55 | 71718 |
| 2025-02-24 | 4.31 | $4.55 | 22507 |
| 2025-02-21 | 4.28 | $4.57 | 43609 |
| 2025-02-20 | 4.24 | $4.48 | 33700 |
| 2025-02-19 | 4.21 | $4.48 | 29700 |
| 2025-02-18 | 4.18 | $4.32 | 21309 |
| 2025-02-14 | 4.17 | $4.34 | 13100 |
| 2025-02-13 | 4.15 | $4.15 | 6600 |
| 2025-02-12 | 4.15 | $4.13 | 15600 |
| 2025-02-11 | 4.15 | $4.12 | 15340 |
| 2025-02-10 | 4.16 | $4.17 | 50743 |
| 2025-02-07 | 4.16 | $4.13 | 46700 |
| 2025-02-06 | 4.16 | $4.20 | 68110 |
| 2025-02-05 | 4.16 | $4.19 | 45100 |
| 2025-02-04 | 4.15 | $4.11 | 45200 |
| 2025-02-03 | 4.16 | $4.13 | 46600 |
| 2025-01-31 | 4.17 | $4.10 | 83700 |
| 2025-01-30 | 4.18 | $4.22 | 4000 |
| 2025-01-29 | 4.18 | $4.17 | 15004 |
| 2025-01-28 | 4.19 | $4.12 | 44401 |
| 2025-01-27 | 4.20 | $4.10 | 18500 |
| 2025-01-24 | 4.22 | $4.24 | 12800 |
| 2025-01-23 | 4.23 | $4.08 | 58745 |
| 2025-01-22 | 4.25 | $4.25 | 14903 |
| 2025-01-21 | 4.26 | $4.19 | 9525 |
| 2025-01-17 | 4.28 | $4.18 | 45600 |
| 2025-01-16 | 4.29 | $4.16 | 11721 |
| 2025-01-15 | 4.32 | $4.18 | 58700 |
| 2025-01-14 | 4.34 | $4.03 | 22746 |
| 2025-01-13 | 4.39 | $4.05 | 23600 |
| 2025-01-10 | 4.43 | $4.25 | 13800 |
| 2025-01-08 | 4.46 | $4.35 | 19540 |
| 2025-01-07 | 4.48 | $4.29 | 73600 |
| 2025-01-06 | 4.52 | $4.34 | 97441 |
| 2025-01-03 | 4.55 | $4.40 | 55400 |
| 2025-01-02 | 4.57 | $4.29 | 18721 |
| 2024-12-31 | 4.61 | $4.40 | 35810 |
| 2024-12-30 | 4.64 | $4.42 | 34625 |
| 2024-12-27 | 4.67 | $4.54 | 39711 |
| 2024-12-26 | 4.69 | $4.55 | 44000 |
| 2024-12-24 | 4.71 | $4.66 | 29900 |
| 2024-12-23 | 4.72 | $4.65 | 173726 |
| 2024-12-20 | 4.74 | $4.43 | 25028 |
| 2024-12-19 | 4.77 | $4.52 | 33639 |
| 2024-12-18 | 4.80 | $4.55 | 34900 |
| 2024-12-17 | 4.83 | $4.64 | 31507 |
| 2024-12-16 | 4.84 | $4.73 | 21712 |
| 2024-12-13 | 4.86 | $4.78 | 20537 |
| 2024-12-12 | 4.86 | $4.85 | 11243 |
| 2024-12-11 | 4.86 | $4.95 | 4515 |
| 2024-12-10 | 4.85 | $4.82 | 14005 |
| 2024-12-09 | 4.85 | $4.92 | 23734 |
| 2024-12-06 | 4.84 | $4.93 | 8700 |
| 2024-12-05 | 4.83 | $4.89 | 151500 |
| 2024-12-04 | 4.83 | $4.95 | 108500 |
| 2024-12-03 | 4.83 | $4.83 | 27308 |
| 2024-12-02 | 4.83 | $4.81 | 50500 |
| 2024-11-29 | 4.84 | $4.81 | 4300 |
| 2024-11-27 | 4.85 | $4.76 | 6000 |
| 2024-11-26 | 4.87 | $4.85 | 10647 |
| 2024-11-25 | 4.87 | $4.86 | 16300 |
| 2024-11-22 | 4.89 | $4.78 | 11300 |
| 2024-11-21 | 4.91 | $4.82 | 51700 |
| 2024-11-20 | 4.92 | $4.74 | 134535 |
| 2024-11-19 | 4.95 | $4.85 | 12838 |
| 2024-11-18 | 4.98 | $4.82 | 29300 |
| 2024-11-15 | 5.00 | $4.78 | 23900 |
| 2024-11-14 | 5.03 | $4.72 | 9800 |
| 2024-11-13 | 5.08 | $4.84 | 20500 |
| 2024-11-12 | 5.11 | $4.79 | 10000 |
| 2024-11-11 | 5.14 | $4.90 | 16627 |
| 2024-11-08 | 5.17 | $5.10 | 32826 |
| 2024-11-07 | 5.18 | $5.23 | 16400 |
| 2024-11-06 | 5.18 | $5.04 | 7700 |
| 2024-11-05 | 5.20 | $5.20 | 113609 |
| 2024-11-04 | 5.20 | $4.98 | 25000 |
| 2024-11-01 | 5.22 | $5.09 | 3700 |
| 2024-10-31 | 5.23 | $5.13 | 9700 |
| 2024-10-30 | 5.24 | $5.14 | 11616 |
| 2024-10-29 | 5.25 | $5.20 | 12043 |
| 2024-10-28 | 5.25 | $5.25 | 21111 |
| 2024-10-25 | 5.25 | $5.35 | 6412 |
| 2024-10-24 | 5.24 | $5.25 | 7046 |
| 2024-10-23 | 5.23 | $5.28 | 3238 |
| 2024-10-22 | 5.23 | $5.37 | 35700 |
| 2024-10-21 | 5.22 | $5.30 | 45200 |
| 2024-10-18 | 5.21 | $5.30 | 2425 |
| 2024-10-17 | 5.20 | $5.23 | 15400 |
| 2024-10-16 | 5.20 | $5.23 | 27700 |
| 2024-10-15 | 5.20 | $5.16 | 9000 |
| 2024-10-14 | 5.21 | $5.27 | 56603 |
| 2024-10-11 | 5.21 | $5.12 | 34343 |
| 2024-10-10 | 5.22 | $5.09 | 4213 |
| 2024-10-09 | 5.23 | $5.15 | 10200 |
| 2024-10-08 | 5.23 | $5.14 | 39726 |
| 2024-10-07 | 5.24 | $5.22 | 77135 |
| 2024-10-04 | 5.23 | $5.20 | 8000 |
| 2024-10-03 | 5.23 | $5.20 | 1008 |
| 2024-10-02 | 5.22 | $5.17 | 4707 |
| 2024-10-01 | 5.22 | $5.27 | 6500 |
| 2024-09-30 | 5.20 | $5.23 | 6023 |
| 2024-09-27 | 5.18 | $5.38 | 5042 |
| 2024-09-26 | 5.15 | $5.33 | 7200 |
| 2024-09-25 | 5.13 | $5.30 | 18000 |
| 2024-09-24 | 5.11 | $5.30 | 8119 |
| 2024-09-23 | 5.08 | $5.30 | 34010 |
| 2024-09-20 | 5.06 | $5.26 | 16900 |
| 2024-09-19 | 5.04 | $5.22 | 13724 |
| 2024-09-18 | 5.03 | $5.21 | 3400 |
| 2024-09-17 | 5.01 | $5.27 | 12300 |
| 2024-09-16 | 4.99 | $5.24 | 41000 |
| 2024-09-13 | 4.97 | $5.01 | 14900 |
| 2024-09-12 | 4.97 | $5.04 | 25800 |
| 2024-09-11 | 4.97 | $4.95 | 79147 |
| 2024-09-10 | 4.98 | $4.73 | 31000 |
| 2024-09-09 | 5.00 | $4.76 | 24346 |
| 2024-09-06 | 5.02 | $4.76 | 29049 |
| 2024-09-05 | 5.05 | $4.73 | 25342 |
| 2024-09-04 | 5.07 | $4.79 | 51300 |
| 2024-09-03 | 5.09 | $4.81 | 20931 |
| 2024-08-30 | 5.10 | $5.14 | 15816 |
| 2024-08-29 | 5.09 | $5.32 | 93813 |
| 2024-08-28 | 5.05 | $5.26 | 13600 |
| 2024-08-27 | 5.03 | $5.34 | 273810 |
| 2024-08-26 | 4.99 | $5.22 | 11721 |
| 2024-08-23 | 4.97 | $5.24 | 7300 |
| 2024-08-22 | 4.95 | $5.21 | 32900 |
| 2024-08-21 | 4.93 | $5.12 | 13203 |
| 2024-08-20 | 4.92 | $5.01 | 10800 |
| 2024-08-19 | 4.92 | $5.14 | 49633 |
| 2024-08-16 | 4.91 | $5.04 | 76600 |
| 2024-08-15 | 4.92 | $4.92 | 29900 |
| 2024-08-14 | 4.94 | $4.83 | 25300 |
| 2024-08-13 | 4.97 | $4.74 | 107228 |
| 2024-08-12 | 5.01 | $4.74 | 13400 |
| 2024-08-09 | 5.06 | $4.66 | 95800 |
| 2024-08-08 | 5.13 | $4.63 | 203900 |
| 2024-08-07 | 5.20 | $4.50 | 125000 |
| 2024-08-06 | 5.29 | $4.55 | 174107 |
| 2024-08-05 | 5.38 | $4.76 | 80900 |
| 2024-08-02 | 5.46 | $5.19 | 17237 |
| 2024-08-01 | 5.49 | $5.30 | 18000 |
| 2024-07-31 | 5.52 | $5.40 | 13403 |
| 2024-07-30 | 5.54 | $5.50 | 114100 |
| 2024-07-29 | 5.54 | $5.30 | 37100 |
| 2024-07-26 | 5.57 | $5.40 | 9900 |
| 2024-07-25 | 5.59 | $5.34 | 24200 |
| 2024-07-24 | 5.61 | $5.35 | 6500 |
| 2024-07-23 | 5.63 | $5.42 | 7200 |
| 2024-07-22 | 5.65 | $5.50 | 6034 |
| 2024-07-19 | 5.66 | $5.66 | 2000 |
| 2024-07-18 | 5.65 | $5.67 | 4200 |
| 2024-07-17 | 5.65 | $5.79 | 4600 |
| 2024-07-16 | 5.63 | $5.65 | 16103 |
| 2024-07-15 | 5.62 | $5.77 | 8100 |
| 2024-07-12 | 5.61 | $6.01 | 18900 |
| 2024-07-11 | 5.56 | $5.72 | 16526 |
| 2024-07-10 | 5.55 | $5.73 | 47728 |
| 2024-07-09 | 5.53 | $5.63 | 14400 |
| 2024-07-08 | 5.52 | $5.60 | 7400 |
| 2024-07-05 | 5.51 | $5.69 | 192948 |
| 2024-07-03 | 5.50 | $5.47 | 145000 |
| 2024-07-02 | 5.50 | $5.28 | 41501 |
| 2024-07-01 | 5.52 | $5.33 | 48500 |
| 2024-06-28 | 5.54 | $5.41 | 14239 |
| 2024-06-27 | 5.55 | $5.45 | 3200 |
| 2024-06-26 | 5.56 | $5.39 | 3414 |
| 2024-06-25 | 5.58 | $5.45 | 141700 |
| 2024-06-24 | 5.59 | $5.84 | 1021 |
| 2024-06-21 | 5.56 | $5.74 | 866300 |
| 2024-06-20 | 5.55 | $5.56 | 31500 |
| 2024-06-18 | 5.55 | $5.64 | 7428 |
| 2024-06-17 | 5.54 | $5.73 | 9135 |
| 2024-06-14 | 5.52 | $5.60 | 7932 |
| 2024-06-13 | 5.52 | $5.51 | 12945 |
| 2024-06-12 | 5.53 | $5.47 | 7943 |
| 2024-06-11 | 5.53 | $5.38 | 8645 |
| 2024-06-10 | 5.55 | $5.52 | 2700 |
| 2024-06-07 | 5.56 | $5.47 | 6800 |
| 2024-06-06 | 5.56 | $5.43 | 4500 |
| 2024-06-05 | 5.58 | $5.60 | 166200 |
| 2024-06-04 | 5.57 | $5.42 | 12941 |
| 2024-06-03 | 5.58 | $5.49 | 14400 |
| 2024-05-31 | 5.59 | $5.52 | 27500 |
| 2024-05-30 | 5.60 | $5.62 | 37900 |
| 2024-05-29 | 5.59 | $5.54 | 78500 |
| 2024-05-28 | 5.59 | $5.68 | 37800 |
| 2024-05-24 | 5.58 | $5.74 | 8300 |
| 2024-05-23 | 5.56 | $5.56 | 49900 |
| 2024-05-22 | 5.56 | $5.67 | 10800 |
| 2024-05-21 | 5.54 | $5.60 | 36737 |
| 2024-05-20 | 5.53 | $5.69 | 15000 |
| 2024-05-17 | 5.51 | $5.68 | 16038 |
| 2024-05-16 | 5.48 | $5.73 | 36629 |
| 2024-05-15 | 5.45 | $5.57 | 70600 |
| 2024-05-14 | 5.44 | $5.43 | 12000 |
| 2024-05-13 | 5.43 | $5.47 | 89100 |
| 2024-05-10 | 5.43 | $5.27 | 27400 |
| 2024-05-09 | 5.44 | $5.33 | 15800 |
| 2024-05-08 | 5.45 | $5.50 | 5920 |
| 2024-05-07 | 5.45 | $5.47 | 46500 |
| 2024-05-06 | 5.45 | $5.54 | 26900 |
| 2024-05-03 | 5.44 | $5.60 | 58200 |
| 2024-05-02 | 5.43 | $5.55 | 14400 |
| 2024-05-01 | 5.43 | $5.49 | 6000 |
| 2024-04-30 | 5.43 | $5.45 | 23000 |
| 2024-04-29 | 5.43 | $5.58 | 76600 |
| 2024-04-26 | 5.42 | $5.59 | 41408 |
| 2024-04-25 | 5.42 | $5.34 | 20001 |
| 2024-04-24 | 5.43 | $5.24 | 97200 |
| 2024-04-23 | 5.46 | $4.98 | 59126 |
| 2024-04-22 | 5.52 | $5.24 | 14544 |
| 2024-04-19 | 5.56 | $5.27 | 25540 |
| 2024-04-18 | 5.59 | $5.43 | 45700 |
| 2024-04-17 | 5.61 | $5.39 | 111700 |
| 2024-04-16 | 5.64 | $5.45 | 98900 |
| 2024-04-15 | 5.66 | $5.50 | 30816 |
| 2024-04-12 | 5.68 | $5.51 | 9745 |
| 2024-04-11 | 5.70 | $5.68 | 68931 |
| 2024-04-10 | 5.70 | $5.86 | 101800 |
| 2024-04-09 | 5.69 | $5.82 | 57800 |
| 2024-04-08 | 5.67 | $5.68 | 31900 |
| 2024-04-05 | 5.67 | $5.57 | 50400 |
| 2024-04-04 | 5.68 | $5.59 | 29346 |
| 2024-04-03 | 5.69 | $5.61 | 23400 |
| 2024-04-02 | 5.69 | $5.62 | 35303 |
| 2024-04-01 | 5.69 | $5.70 | 11441 |
| 2024-03-28 | 5.68 | $5.70 | 12800 |
| 2024-03-27 | 5.68 | $5.67 | 14129 |
| 2024-03-26 | 5.67 | $5.74 | 15400 |
| 2024-03-25 | 5.66 | $5.75 | 15645 |
| 2024-03-22 | 5.64 | $5.80 | 46300 |
| 2024-03-21 | 5.62 | $5.75 | 11239 |
| 2024-03-20 | 5.60 | $5.72 | 12900 |
| 2024-03-19 | 5.59 | $5.68 | 28200 |
| 2024-03-18 | 5.58 | $5.70 | 11100 |
| 2024-03-15 | 5.57 | $5.74 | 53000 |
| 2024-03-14 | 5.55 | $5.72 | 31300 |
| 2024-03-13 | 5.54 | $5.60 | 33732 |
| 2024-03-12 | 5.55 | $5.68 | 73442 |
| 2024-03-11 | 5.54 | $5.58 | 52532 |
| 2024-03-08 | 5.55 | $5.40 | 20700 |
| 2024-03-07 | 5.58 | $5.41 | 26915 |
| 2024-03-06 | 5.61 | $5.53 | 43300 |
| 2024-03-05 | 5.63 | $5.44 | 24800 |
| 2024-03-04 | 5.66 | $5.49 | 14800 |
| 2024-03-01 | 5.69 | $5.49 | 13348 |
| 2024-02-29 | 5.72 | $5.42 | 145100 |
| 2024-02-28 | 5.76 | $5.41 | 82600 |
| 2024-02-27 | 5.81 | $5.51 | 30032 |
| 2024-02-26 | 5.84 | $5.55 | 44237 |
| 2024-02-23 | 5.88 | $5.61 | 6400 |
| 2024-02-22 | 5.91 | $5.79 | 11900 |
| 2024-02-21 | 5.93 | $5.72 | 22732 |
| 2024-02-20 | 5.95 | $5.74 | 11814 |
| 2024-02-16 | 5.98 | $5.84 | 55400 |
| 2024-02-15 | 5.99 | $6.00 | 33513 |
| 2024-02-14 | 5.99 | $6.00 | 31400 |
| 2024-02-13 | 5.99 | $5.99 | 18519 |
| 2024-02-12 | 5.99 | $6.02 | 18601 |
| 2024-02-09 | 5.98 | $6.00 | 18532 |
| 2024-02-08 | 5.98 | $6.05 | 39400 |
| 2024-02-07 | 5.97 | $6.04 | 12400 |
| 2024-02-06 | 5.97 | $5.95 | 27700 |
| 2024-02-05 | 5.97 | $5.88 | 157119 |
| 2024-02-02 | 5.98 | $5.81 | 39600 |
| 2024-02-01 | 6.00 | $5.75 | 68200 |
| 2024-01-31 | 6.02 | $6.18 | 22943 |
| 2024-01-30 | 6.00 | $5.96 | 26900 |
| 2024-01-29 | 6.00 | $6.00 | 18700 |
| 2024-01-26 | 6.00 | $6.11 | 10300 |
| 2024-01-25 | 5.99 | $6.10 | 37621 |
| 2024-01-24 | 5.97 | $6.15 | 29833 |
| 2024-01-23 | 5.95 | $6.13 | 52601 |
| 2024-01-22 | 5.92 | $6.00 | 37327 |
| 2024-01-19 | 5.91 | $5.90 | 16800 |
| 2024-01-18 | 5.89 | $5.91 | 189929 |
| 2024-01-17 | 5.88 | $5.75 | 124610 |
| 2024-01-16 | 5.88 | $5.84 | 37639 |
| 2024-01-12 | 5.86 | $6.01 | 15311 |
| 2024-01-11 | 5.83 | $5.92 | 39400 |
| 2024-01-10 | 5.80 | $5.99 | 20100 |
| 2024-01-09 | 5.76 | $6.08 | 52100 |
| 2024-01-08 | 5.70 | $6.24 | 35400 |
| 2024-01-05 | 5.63 | $6.08 | 48600 |
| 2024-01-04 | 5.57 | $5.71 | 88600 |
| 2024-01-03 | 5.54 | $5.73 | 18600 |
| 2024-01-02 | 5.51 | $5.91 | 19433 |
| 2023-12-29 | 5.46 | $5.94 | 9730 |
| 2023-12-28 | 5.41 | $5.85 | 27400 |
| 2023-12-27 | 5.35 | $5.83 | 42310 |
| 2023-12-26 | 5.30 | $5.84 | 45220 |
| 2023-12-22 | 5.25 | $5.48 | 62326 |
| 2023-12-21 | 5.22 | $5.30 | 40343 |
| 2023-12-20 | 5.22 | $5.19 | 92439 |
| 2023-12-19 | 5.22 | $5.10 | 19900 |
| 2023-12-18 | 5.23 | $5.20 | 35700 |
| 2023-12-15 | 5.24 | $5.12 | 15413 |
| 2023-12-14 | 5.25 | $5.17 | 78713 |
| 2023-12-13 | 5.26 | $5.10 | 33701 |
| 2023-12-12 | 5.27 | $5.18 | 32900 |
| 2023-12-11 | 5.27 | $5.35 | 14728 |
| 2023-12-08 | 5.26 | $5.30 | 4736 |
| 2023-12-07 | 5.25 | $5.38 | 8600 |
| 2023-12-06 | 5.22 | $5.28 | 16900 |
| 2023-12-05 | 5.21 | $5.33 | 11400 |
| 2023-12-04 | 5.19 | $5.26 | 4400 |
| 2023-12-01 | 5.18 | $5.33 | 4500 |
| 2023-11-30 | 5.15 | $5.30 | 55200 |
| 2023-11-29 | 5.13 | $5.20 | 29735 |
| 2023-11-28 | 5.11 | $5.25 | 52000 |
| 2023-11-27 | 5.09 | $5.17 | 15814 |
| 2023-11-24 | 5.07 | $5.20 | 3035 |
| 2023-11-22 | 5.05 | $5.10 | 13143 |
| 2023-11-21 | 5.03 | $5.21 | 35512 |
| 2023-11-20 | 5.00 | $5.33 | 6300 |
| 2023-11-17 | 4.96 | $5.35 | 173200 |
| 2023-11-16 | 4.91 | $5.23 | 42019 |
| 2023-11-15 | 4.87 | $5.05 | 14600 |
| 2023-11-14 | 4.85 | $4.90 | 70748 |
| 2023-11-13 | 4.84 | $4.89 | 43505 |
| 2023-11-10 | 4.83 | $4.86 | 3427 |
| 2023-11-09 | 4.83 | $4.89 | 8800 |
| 2023-11-08 | 4.82 | $4.84 | 15400 |
| 2023-11-07 | 4.81 | $4.90 | 5700 |
| 2023-11-06 | 4.80 | $5.07 | 40800 |
| 2023-11-03 | 4.78 | $5.10 | 10814 |
| 2023-11-02 | 4.75 | $4.88 | 55700 |
| 2023-11-01 | 4.74 | $4.69 | 9600 |
| 2023-10-31 | 4.75 | $4.74 | 657000 |
| 2023-10-30 | 4.76 | $4.73 | 22011 |
| 2023-10-27 | 4.77 | $4.60 | 11402 |
| 2023-10-26 | 4.79 | $4.75 | 78015 |
| 2023-10-25 | 4.80 | $4.76 | 103018 |
| 2023-10-24 | 4.82 | $4.65 | 78400 |
| 2023-10-23 | 4.84 | $4.61 | 16204 |
| 2023-10-20 | 4.87 | $4.67 | 25200 |
| 2023-10-19 | 4.90 | $4.74 | 12200 |
| 2023-10-18 | 4.92 | $4.82 | 13905 |
| 2023-10-17 | 4.94 | $4.80 | 60800 |
| 2023-10-16 | 4.96 | $4.84 | 41600 |
| 2023-10-13 | 4.98 | $4.93 | 10800 |
| 2023-10-12 | 4.99 | $4.95 | 40940 |
| 2023-10-11 | 5.00 | $4.81 | 88200 |
| 2023-10-10 | 5.03 | $4.97 | 64334 |
| 2023-10-09 | 5.05 | $4.88 | 7100 |
| 2023-10-06 | 5.08 | $5.00 | 22800 |
| 2023-10-05 | 5.09 | $4.93 | 73713 |
| 2023-10-04 | 5.12 | $4.83 | 27829 |
| 2023-10-03 | 5.16 | $4.96 | 82911 |
| 2023-10-02 | 5.19 | $5.06 | 117600 |
| 2023-09-29 | 5.21 | $5.20 | 10200 |
| 2023-09-28 | 5.23 | $5.00 | 87117 |
| 2023-09-27 | 5.26 | $5.00 | 127622 |
| 2023-09-26 | 5.30 | $5.11 | 38900 |
| 2023-09-25 | 5.33 | $5.19 | 23730 |
| 2023-09-22 | 5.35 | $5.10 | 109500 |
| 2023-09-21 | 5.39 | $5.16 | 51825 |
| 2023-09-20 | 5.42 | $5.23 | 83948 |
| 2023-09-19 | 5.45 | $5.22 | 124000 |
| 2023-09-18 | 5.49 | $5.38 | 15800 |
| 2023-09-15 | 5.50 | $5.38 | 46942 |
| 2023-09-14 | 5.53 | $5.41 | 31924 |
| 2023-09-13 | 5.55 | $5.45 | 64100 |
| 2023-09-12 | 5.56 | $5.39 | 90701 |
| 2023-09-11 | 5.59 | $5.21 | 30711 |
| 2023-09-08 | 5.63 | $5.44 | 42709 |
| 2023-09-07 | 5.66 | $5.34 | 62106 |
| 2023-09-06 | 5.70 | $5.43 | 71643 |
| 2023-09-05 | 5.73 | $5.74 | 24200 |
| 2023-09-01 | 5.74 | $5.76 | 14637 |
| 2023-08-31 | 5.75 | $5.75 | 40700 |
| 2023-08-30 | 5.77 | $5.75 | 30700 |
| 2023-08-29 | 5.79 | $5.63 | 91400 |
| 2023-08-28 | 5.83 | $5.60 | 35647 |
| 2023-08-25 | 5.87 | $5.65 | 13000 |
| 2023-08-24 | 5.92 | $5.63 | 57200 |
| 2023-08-23 | 5.97 | $5.71 | 31600 |
| 2023-08-22 | 6.02 | $5.94 | 145601 |
| 2023-08-21 | 6.05 | $5.70 | 79129 |
| 2023-08-18 | 6.10 | $5.70 | 27430 |
| 2023-08-17 | 6.15 | $5.85 | 269100 |
| 2023-08-16 | 6.19 | $5.66 | 142116 |
| 2023-08-15 | 6.25 | $5.75 | 154900 |
| 2023-08-14 | 6.31 | $5.66 | 121600 |
| 2023-08-11 | 6.37 | $5.78 | 16540 |
| 2023-08-10 | 6.43 | $5.95 | 86200 |
| 2023-08-09 | 6.47 | $6.46 | 37905 |
| 2023-08-08 | 6.46 | $6.44 | 90500 |
| 2023-08-07 | 6.45 | $6.60 | 57516 |
| 2023-08-04 | 6.42 | $6.73 | 93300 |
| 2023-08-03 | 6.38 | $6.39 | 111649 |
| 2023-08-02 | 6.36 | $6.49 | 43400 |
| 2023-08-01 | 6.34 | $6.64 | 42118 |
| 2023-07-31 | 6.30 | $6.60 | 15300 |
| 2023-07-28 | 6.26 | $6.79 | 13039 |
| 2023-07-27 | 6.20 | $6.85 | 44100 |
| 2023-07-26 | 6.13 | $6.35 | 29717 |
| 2023-07-25 | 6.10 | $6.07 | 56832 |
| 2023-07-24 | 6.10 | $6.00 | 24827 |
| 2023-07-21 | 6.11 | $6.12 | 33542 |
| 2023-07-20 | 6.11 | $6.10 | 50700 |
| 2023-07-19 | 6.12 | $6.07 | 85541 |
| 2023-07-18 | 6.12 | $6.20 | 40942 |
| 2023-07-17 | 6.12 | $6.28 | 16700 |
| 2023-07-14 | 6.10 | $6.12 | 19844 |
| 2023-07-13 | 6.10 | $6.16 | 6605 |
| 2023-07-12 | 6.10 | $6.20 | 23507 |
| 2023-07-11 | 6.09 | $6.08 | 66136 |
| 2023-07-10 | 6.10 | $5.95 | 7603 |
| 2023-07-07 | 6.11 | $5.98 | 22200 |
| 2023-07-06 | 6.13 | $6.07 | 29507 |
| 2023-07-05 | 6.13 | $6.26 | 585137 |
| 2023-07-03 | 6.12 | $5.96 | 2900 |
| 2023-06-30 | 6.13 | $5.97 | 8423 |
| 2023-06-29 | 6.15 | $6.00 | 5611 |
| 2023-06-28 | 6.16 | $5.97 | 35011 |
| 2023-06-27 | 6.17 | $6.08 | 18200 |
| 2023-06-26 | 6.17 | $6.28 | 12100 |
| 2023-06-23 | 6.15 | $6.33 | 8200 |
| 2023-06-22 | 6.12 | $6.44 | 12300 |
| 2023-06-21 | 6.08 | $6.43 | 22530 |
| 2023-06-20 | 6.04 | $6.28 | 16800 |
| 2023-06-16 | 6.00 | $5.99 | 124500 |
| 2023-06-15 | 6.00 | $5.99 | 2846 |
| 2023-06-14 | 5.99 | $6.12 | 21600 |
| 2023-06-13 | 5.97 | $6.02 | 22100 |
| 2023-06-12 | 5.96 | $6.09 | 19400 |
| 2023-06-09 | 5.94 | $6.02 | 15439 |
| 2023-06-08 | 5.92 | $6.09 | 30000 |
| 2023-06-07 | 5.90 | $6.05 | 19035 |
| 2023-06-06 | 5.88 | $6.22 | 61200 |
| 2023-06-05 | 5.85 | $6.17 | 77400 |
| 2023-06-02 | 5.82 | $5.86 | 25400 |
| 2023-06-01 | 5.82 | $5.83 | 10510 |
| 2023-05-31 | 5.82 | $5.87 | 235600 |
| 2023-05-30 | 5.81 | $5.88 | 9700 |
| 2023-05-26 | 5.81 | $5.74 | 5900 |
| 2023-05-25 | 5.82 | $5.81 | 13814 |
| 2023-05-24 | 5.82 | $5.80 | 5100 |
| 2023-05-23 | 5.83 | $5.75 | 10500 |
| 2023-05-22 | 5.84 | $5.87 | 4546 |
| 2023-05-19 | 5.84 | $5.75 | 6200 |
| 2023-05-18 | 5.85 | $5.71 | 9520 |
| 2023-05-17 | 5.87 | $5.70 | 64200 |
| 2023-05-16 | 5.89 | $5.62 | 20937 |
| 2023-05-15 | 5.92 | $5.90 | 92300 |
| 2023-05-12 | 5.92 | $5.86 | 79300 |
| 2023-05-11 | 5.93 | $5.89 | 20900 |
| 2023-05-10 | 5.95 | $6.00 | 12920 |
| 2023-05-09 | 5.95 | $6.06 | 42013 |
| 2023-05-08 | 5.94 | $5.96 | 39300 |
| 2023-05-05 | 5.95 | $5.95 | 31500 |
| 2023-05-04 | 5.96 | $5.99 | 96216 |
| 2023-05-03 | 5.97 | $5.87 | 56124 |
| 2023-05-02 | 5.99 | $5.72 | 88300 |
| 2023-05-01 | 6.02 | $5.73 | 32500 |
| 2023-04-28 | 6.06 | $5.70 | 54612 |
| 2023-04-27 | 6.10 | $5.95 | 77100 |
| 2023-04-26 | 6.12 | $5.93 | 29222 |
| 2023-04-25 | 6.15 | $5.87 | 39328 |
| 2023-04-24 | 6.18 | $6.13 | 29200 |
| 2023-04-21 | 6.19 | $6.05 | 17933 |
| 2023-04-20 | 6.20 | $6.07 | 11600 |
| 2023-04-19 | 6.22 | $5.98 | 9633 |
| 2023-04-18 | 6.24 | $6.20 | 21200 |
| 2023-04-17 | 6.24 | $6.39 | 36518 |
| 2023-04-14 | 6.23 | $6.31 | 8231 |
| 2023-04-13 | 6.22 | $6.32 | 7000 |
| 2023-04-12 | 6.21 | $6.24 | 22400 |
| 2023-04-11 | 6.20 | $6.15 | 89708 |
| 2023-04-10 | 6.21 | $6.18 | 6000 |
| 2023-04-06 | 6.22 | $6.30 | 79642 |
| 2023-04-05 | 6.22 | $6.11 | 14400 |
| 2023-04-04 | 6.24 | $6.15 | 65100 |
| 2023-04-03 | 6.27 | $6.21 | 29918 |
| 2023-03-31 | 6.29 | $6.22 | 28700 |
| 2023-03-30 | 6.32 | $6.24 | 9218 |
| 2023-03-29 | 6.36 | $6.24 | 17137 |
| 2023-03-28 | 6.40 | $6.25 | 75400 |
| 2023-03-27 | 6.45 | $6.25 | 10900 |
| 2023-03-24 | 6.50 | $6.25 | 74700 |
| 2023-03-23 | 6.56 | $6.15 | 30024 |
| 2023-03-22 | 6.62 | $6.10 | 23300 |
| 2023-03-21 | 6.70 | $6.21 | 193625 |
| 2023-03-20 | 6.76 | $6.30 | 19226 |
| 2023-03-17 | 6.82 | $6.19 | 49100 |
| 2023-03-16 | 6.88 | $6.25 | 60600 |
| 2023-03-15 | 6.94 | $6.23 | 69129 |
| 2023-03-14 | 7.00 | $6.22 | 52300 |
| 2023-03-13 | 7.05 | $6.35 | 49941 |
| 2023-03-10 | 7.10 | $7.03 | 34300 |
| 2023-03-09 | 7.07 | $7.21 | 21600 |
| 2023-03-08 | 7.02 | $7.46 | 55200 |
| 2023-03-07 | 6.94 | $6.87 | 102924 |
| 2023-03-06 | 6.90 | $6.90 | 214809 |
| 2023-03-03 | 6.86 | $8.20 | 110800 |
| 2023-03-02 | 6.69 | $7.80 | 69202 |
| 2023-03-01 | 6.54 | $7.57 | 41101 |
| 2023-02-28 | 6.41 | $7.59 | 254914 |
| 2023-02-27 | 6.27 | $6.98 | 11300 |
| 2023-02-24 | 6.17 | $6.98 | 67400 |
| 2023-02-23 | 6.07 | $6.57 | 124900 |
| 2023-02-22 | 6.01 | $6.51 | 115000 |
| 2023-02-21 | 5.94 | $6.35 | 21200 |
| 2023-02-17 | 5.88 | $6.23 | 18300 |
| 2023-02-16 | 5.84 | $6.29 | 39605 |
| 2023-02-15 | 5.78 | $5.90 | 27400 |
| 2023-02-14 | 5.75 | $5.83 | 73516 |
| 2023-02-13 | 5.73 | $5.73 | 64600 |
| 2023-02-10 | 5.72 | $5.86 | 19303 |
| 2023-02-09 | 5.69 | $5.98 | 9500 |
| 2023-02-08 | 5.65 | $5.90 | 30801 |
| 2023-02-07 | 5.62 | $5.80 | 9309 |
| 2023-02-06 | 5.59 | $5.67 | 21740 |
| 2023-02-03 | 5.57 | $5.82 | 31742 |
| 2023-02-02 | 5.53 | $5.88 | 30809 |
| 2023-02-01 | 5.49 | $5.88 | 40528 |
| 2023-01-31 | 5.44 | $5.82 | 83100 |
| 2023-01-30 | 5.39 | $5.66 | 40600 |
| 2023-01-27 | 5.35 | $5.41 | 21913 |
| 2023-01-26 | 5.33 | $5.45 | 17500 |
| 2023-01-25 | 5.31 | $5.46 | 44500 |
| 2023-01-24 | 5.28 | $5.42 | 28239 |
| 2023-01-23 | 5.26 | $5.33 | 17932 |
| 2023-01-20 | 5.24 | $5.33 | 27144 |
| 2023-01-19 | 5.22 | $5.39 | 58000 |
| 2023-01-18 | 5.18 | $5.27 | 34929 |
| 2023-01-17 | 5.16 | $5.36 | 45503 |
| 2023-01-13 | 5.13 | $5.40 | 45800 |
| 2023-01-12 | 5.10 | $5.42 | 125246 |
| 2023-01-11 | 5.06 | $5.33 | 54900 |
| 2023-01-10 | 5.02 | $5.30 | 52700 |
| 2023-01-09 | 4.99 | $5.26 | 48900 |
| 2023-01-06 | 4.97 | $5.31 | 48500 |
| 2023-01-05 | 4.94 | $5.08 | 59300 |
| 2023-01-04 | 4.94 | $5.14 | 112500 |
| 2023-01-03 | 4.93 | $4.92 | 38000 |
| 2022-12-30 | 4.95 | $4.84 | 80111 |
| 2022-12-29 | 4.98 | $4.92 | 7009 |
| 2022-12-28 | 5.00 | $4.84 | 20544 |
| 2022-12-27 | 5.04 | $4.89 | 72022 |
| 2022-12-23 | 5.08 | $4.80 | 16614 |
| 2022-12-22 | 5.13 | $4.78 | 46518 |
| 2022-12-21 | 5.19 | $4.75 | 272600 |
| 2022-12-20 | 5.26 | $4.77 | 333541 |
| 2022-12-19 | 5.34 | $4.86 | 190810 |
| 2022-12-16 | 5.41 | $5.00 | 1.3M |
| 2022-12-15 | 5.48 | $4.98 | 49937 |
| 2022-12-14 | 5.56 | $5.15 | 36024 |
| 2022-12-13 | 5.63 | $5.12 | 141500 |
| 2022-12-12 | 5.71 | $5.21 | 62100 |
| 2022-12-09 | 5.79 | $5.29 | 38700 |
| 2022-12-08 | 5.86 | $5.49 | 31948 |
| 2022-12-07 | 5.93 | $5.55 | 284411 |
| 2022-12-06 | 5.99 | $5.40 | 97100 |
| 2022-12-05 | 6.08 | $5.65 | 68600 |
| 2022-12-02 | 6.16 | $5.63 | 113744 |
| 2022-12-01 | 6.24 | $5.76 | 152947 |
| 2022-11-30 | 6.31 | $5.78 | 94132 |
| 2022-11-29 | 6.38 | $5.93 | 72100 |
| 2022-11-28 | 6.45 | $5.95 | 24600 |
| 2022-11-25 | 6.52 | $6.13 | 13200 |
| 2022-11-23 | 6.57 | $6.21 | 44900 |
| 2022-11-22 | 6.61 | $5.94 | 73800 |
| 2022-11-21 | 6.69 | $6.24 | 55013 |
| 2022-11-18 | 6.73 | $6.50 | 45600 |
| 2022-11-17 | 6.74 | $6.61 | 17923 |
| 2022-11-16 | 6.75 | $6.50 | 40900 |
| 2022-11-15 | 6.76 | $6.51 | 44945 |
| 2022-11-14 | 6.77 | $6.53 | 26900 |
| 2022-11-11 | 6.78 | $6.79 | 2135 |
| 2022-11-10 | 6.76 | $7.25 | 96500 |
| 2022-11-09 | 6.70 | $6.18 | 103300 |
| 2022-11-08 | 6.73 | $7.02 | 23317 |
| 2022-11-07 | 6.68 | $7.95 | 86100 |
| 2022-11-04 | 6.53 | $7.20 | 45316 |
| 2022-11-03 | 6.45 | $6.30 | 120300 |
| 2022-11-02 | 6.46 | $6.95 | 65812 |
| 2022-11-01 | 6.40 | $6.82 | 129900 |
| 2022-10-31 | 6.35 | $7.10 | 109903 |
| 2022-10-28 | 6.27 | $6.46 | 51600 |
| 2022-10-27 | 6.25 | $6.50 | 29740 |
| 2022-10-26 | 6.23 | $6.05 | 124548 |
| 2022-10-25 | 6.25 | $6.18 | 105606 |
| 2022-10-24 | 6.27 | $6.18 | 33600 |
| 2022-10-21 | 6.28 | $6.20 | 52100 |
| 2022-10-20 | 6.30 | $6.39 | 15700 |
| 2022-10-19 | 6.30 | $6.35 | 89100 |
| 2022-10-18 | 6.30 | $6.36 | 15300 |
| 2022-10-17 | 6.31 | $6.36 | 104218 |
| 2022-10-14 | 6.32 | $6.16 | 31700 |
| 2022-10-13 | 6.35 | $6.05 | 39008 |
| 2022-10-12 | 6.40 | $6.00 | 71014 |
| 2022-10-11 | 6.46 | $6.34 | 26500 |
| 2022-10-10 | 6.50 | $6.25 | 42200 |
| 2022-10-07 | 6.55 | $6.31 | 14000 |
| 2022-10-06 | 6.61 | $6.24 | 57424 |
| 2022-10-05 | 6.68 | $6.33 | 104147 |
| 2022-10-04 | 6.75 | $6.30 | 199400 |
| 2022-10-03 | 6.82 | $6.24 | 35100 |
| 2022-09-30 | 6.91 | $6.46 | 3900 |
| 2022-09-29 | 6.97 | $6.51 | 100300 |
| 2022-09-28 | 7.03 | $6.54 | 85932 |
| 2022-09-27 | 7.09 | $6.63 | 72600 |
| 2022-09-26 | 7.14 | $6.82 | 21300 |
| 2022-09-23 | 7.18 | $6.54 | 14400 |
| 2022-09-22 | 7.25 | $7.10 | 41316 |
| 2022-09-21 | 7.26 | $7.00 | 103719 |
| 2022-09-20 | 7.29 | $6.65 | 280522 |
| 2022-09-19 | 7.34 | $6.46 | 118523 |
| 2022-09-16 | 7.42 | $6.69 | 166630 |
| 2022-09-15 | 7.48 | $7.83 | 45300 |
| 2022-09-14 | 7.42 | $7.75 | 37006 |
| 2022-09-13 | 7.36 | $7.99 | 29110 |
| 2022-09-12 | 7.27 | $8.00 | 25400 |
| 2022-09-09 | 7.16 | $7.80 | 40540 |
| 2022-09-08 | 7.08 | $8.14 | 165041 |
| 2022-09-07 | 6.95 | $7.61 | 173827 |
| 2022-09-06 | 6.87 | $7.35 | 50100 |
| 2022-09-02 | 6.81 | $6.65 | 57440 |
| 2022-09-01 | 6.83 | $6.60 | 25218 |
| 2022-08-31 | 6.84 | $6.58 | 140400 |
| 2022-08-30 | 6.85 | $6.84 | 106249 |
| 2022-08-29 | 6.84 | $7.42 | 10936 |
| 2022-08-26 | 6.76 | $7.24 | 12613 |
| 2022-08-25 | 6.69 | $7.00 | 14226 |
| 2022-08-24 | 6.64 | $7.35 | 32618 |
| 2022-08-23 | 6.55 | $7.30 | 137800 |
| 2022-08-22 | 6.45 | $6.50 | 20522 |
| 2022-08-19 | 6.42 | $6.88 | 8649 |
| 2022-08-18 | 6.35 | $6.61 | 26745 |
| 2022-08-17 | 6.29 | $6.36 | 31409 |
| 2022-08-16 | 6.26 | $6.17 | 16900 |
| 2022-08-15 | 6.24 | $6.15 | 64408 |
| 2022-08-12 | 6.23 | $6.27 | 59834 |
| 2022-08-11 | 6.20 | $6.71 | 39725 |
| 2022-08-10 | 6.12 | $6.96 | 34500 |
| 2022-08-09 | 6.02 | $6.70 | 35508 |
| 2022-08-08 | 5.93 | $6.25 | 30600 |
| 2022-08-05 | 5.89 | $7.50 | 435241 |
| 2022-08-04 | 5.72 | $5.93 | 6900 |
| 2022-08-03 | 5.70 | $6.17 | 89345 |
| 2022-08-02 | 5.67 | $6.05 | 32429 |
| 2022-08-01 | 5.65 | $6.01 | 78400 |
| 2022-07-29 | 5.63 | $5.76 | 53600 |
| 2022-07-28 | 5.64 | $5.50 | 38100 |
| 2022-07-27 | 5.68 | $5.59 | 85542 |
| 2022-07-26 | 5.71 | $5.16 | 114718 |
| 2022-07-25 | 5.79 | $5.21 | 84312 |
| 2022-07-22 | 5.86 | $5.34 | 37605 |
| 2022-07-21 | 5.92 | $5.46 | 53500 |
| 2022-07-20 | 5.97 | $5.28 | 78630 |
| 2022-07-19 | 6.04 | $5.80 | 40945 |
| 2022-07-18 | 6.06 | $6.04 | 61800 |
| 2022-07-15 | 6.05 | $5.64 | 33400 |
| 2022-07-14 | 6.09 | $5.87 | 68300 |
| 2022-07-13 | 6.10 | $6.07 | 30935 |
| 2022-07-12 | 6.09 | $5.70 | 34919 |
| 2022-07-11 | 6.12 | $5.75 | 52737 |
| 2022-07-08 | 6.14 | $6.23 | 93600 |
| 2022-07-07 | 6.12 | $6.00 | 70600 |
| 2022-07-06 | 6.12 | $7.40 | 217500 |
| 2022-07-05 | 5.98 | $7.11 | 117849 |
| 2022-07-01 | 5.87 | $5.62 | 105449 |
| 2022-06-30 | 5.90 | $6.32 | 152639 |
| 2022-06-29 | 5.86 | $6.72 | 126400 |
| 2022-06-28 | 5.78 | $6.01 | 158906 |
| 2022-06-27 | 5.77 | $5.95 | 162427 |
| 2022-06-24 | 5.76 | $5.42 | 115025 |
| 2022-06-23 | 5.80 | $5.13 | 290900 |
| 2022-06-22 | 5.88 | $5.50 | 244829 |
| 2022-06-21 | 5.92 | $5.69 | 91038 |
| 2022-06-17 | 5.94 | $5.76 | 307032 |
| 2022-06-16 | 5.96 | $5.63 | 157932 |
| 2022-06-15 | 5.98 | $6.04 | 199445 |
| 2022-06-14 | 5.98 | $5.74 | 146848 |
| 2022-06-13 | 5.99 | $5.76 | 109403 |
| 2022-06-10 | 6.01 | $6.03 | 88000 |
| 2022-06-09 | 6.00 | $6.17 | 70300 |
| 2022-06-08 | 5.97 | $6.06 | 112722 |
| 2022-06-07 | 5.95 | $6.20 | 235127 |
| 2022-06-06 | 5.92 | $6.06 | 26300 |
| 2022-06-03 | 5.90 | $6.09 | 56900 |
| 2022-06-02 | 5.87 | $6.20 | 105427 |
| 2022-06-01 | 5.84 | $6.17 | 118700 |
| 2022-05-31 | 5.80 | $6.07 | 163549 |
| 2022-05-27 | 5.77 | $5.91 | 79000 |
| 2022-05-26 | 5.76 | $5.81 | 55331 |
| 2022-05-25 | 5.76 | $5.72 | 100900 |
| 2022-05-24 | 5.76 | $5.67 | 114900 |
| 2022-05-23 | 5.77 | $5.68 | 99800 |
| 2022-05-20 | 5.78 | $5.72 | 51046 |
| 2022-05-19 | 5.79 | $5.79 | 78100 |
| 2022-05-18 | 5.79 | $5.88 | 83600 |
| 2022-05-17 | 5.79 | $6.10 | 178606 |
| 2022-05-16 | 5.76 | $5.69 | 93000 |
| 2022-05-13 | 5.78 | $5.68 | 84200 |
| 2022-05-12 | 5.80 | $5.59 | 123600 |
| 2022-05-11 | 5.84 | $5.57 | 126815 |
| 2022-05-10 | 5.88 | $5.74 | 178400 |
| 2022-05-09 | 5.91 | $5.60 | 187807 |
| 2022-05-06 | 5.96 | $5.93 | 107300 |
| 2022-05-05 | 5.98 | $5.88 | 125135 |
| 2022-05-04 | 6.01 | $6.05 | 94641 |
| 2022-05-03 | 6.03 | $5.95 | 175800 |
| 2022-05-02 | 6.06 | $5.79 | 122425 |
| 2022-04-29 | 6.11 | $5.69 | 110231 |
| 2022-04-28 | 6.18 | $5.76 | 220400 |
| 2022-04-27 | 6.25 | $5.44 | 304120 |
| 2022-04-26 | 6.35 | $5.68 | 581600 |
| 2022-04-25 | 6.44 | $6.02 | 217000 |
| 2022-04-22 | 6.50 | $6.18 | 21000 |
| 2022-04-21 | 6.56 | $6.18 | 109900 |
| 2022-04-20 | 6.62 | $6.40 | 113231 |
| 2022-04-19 | 6.66 | $6.26 | 198812 |
| 2022-04-18 | 6.72 | $6.21 | 131633 |
| 2022-04-14 | 6.80 | $6.49 | 123100 |
| 2022-04-13 | 6.85 | $6.64 | 169308 |
| 2022-04-12 | 6.89 | $6.48 | 219707 |
| 2022-04-11 | 6.96 | $6.41 | 137400 |
| 2022-04-08 | 7.04 | $6.69 | 89439 |
| 2022-04-07 | 7.09 | $6.65 | 191600 |
| 2022-04-06 | 7.16 | $6.95 | 107900 |
| 2022-04-05 | 7.20 | $6.87 | 58000 |
| 2022-04-04 | 7.25 | $6.89 | 55800 |
| 2022-04-01 | 7.30 | $6.84 | 70700 |
| 2022-03-31 | 7.36 | $6.93 | 84300 |
| 2022-03-30 | 7.41 | $7.06 | 96329 |
| 2022-03-29 | 7.45 | $7.10 | 65100 |
| 2022-03-28 | 7.49 | $7.03 | 70516 |
| 2022-03-25 | 7.54 | $7.31 | 24400 |
| 2022-03-24 | 7.56 | $7.42 | 19400 |
| 2022-03-23 | 7.57 | $7.45 | 60500 |
| 2022-03-22 | 7.58 | $7.51 | 35230 |
| 2022-03-21 | 7.58 | $7.46 | 42439 |
| 2022-03-18 | 7.59 | $7.57 | 58849 |
| 2022-03-17 | 7.58 | $7.62 | 66400 |
| 2022-03-16 | 7.57 | $7.75 | 180609 |
| 2022-03-15 | 7.54 | $7.84 | 250300 |
| 2022-03-14 | 7.50 | $7.79 | 66906 |
| 2022-03-11 | 7.47 | $7.57 | 42947 |
| 2022-03-10 | 7.45 | $7.49 | 46300 |
| 2022-03-09 | 7.45 | $7.75 | 110446 |
| 2022-03-08 | 7.42 | $7.52 | 53400 |
| 2022-03-07 | 7.41 | $7.28 | 141700 |
| 2022-03-04 | 7.43 | $7.57 | 46126 |
| 2022-03-03 | 7.41 | $7.55 | 75701 |
| 2022-03-02 | 7.40 | $7.55 | 47000 |
| 2022-03-01 | 7.38 | $7.42 | 100213 |
| 2022-02-28 | 7.37 | $7.40 | 171100 |
| 2022-02-25 | 7.37 | $7.31 | 32300 |
| 2022-02-24 | 7.37 | $7.30 | 147531 |
| 2022-02-23 | 7.37 | $7.30 | 68600 |
| 2022-02-22 | 7.37 | $7.33 | 84000 |
| 2022-02-18 | 7.36 | $7.23 | 21800 |
| 2022-02-17 | 7.37 | $7.32 | 60812 |
| 2022-02-16 | 7.37 | $7.35 | 36937 |
| 2022-02-15 | 7.38 | $7.39 | 51401 |
| 2022-02-14 | 7.38 | $7.39 | 25900 |
| 2022-02-11 | 7.38 | $7.58 | 42700 |
| 2022-02-10 | 7.37 | $7.80 | 79600 |
| 2022-02-09 | 7.34 | $7.85 | 152600 |
| 2022-02-08 | 7.30 | $7.39 | 73800 |
| 2022-02-07 | 7.32 | $7.40 | 113625 |
| 2022-02-04 | 7.33 | $7.09 | 106108 |
| 2022-02-03 | 7.38 | $7.18 | 22809 |
| 2022-02-02 | 7.43 | $7.23 | 78400 |
| 2022-02-01 | 7.47 | $7.19 | 80338 |
| 2022-01-31 | 7.52 | $7.17 | 48301 |
| 2022-01-28 | 7.59 | $6.93 | 60200 |
| 2022-01-27 | 7.67 | $6.98 | 54546 |
| 2022-01-26 | 7.76 | $7.07 | 111000 |
| 2022-01-25 | 7.85 | $7.00 | 182100 |
| 2022-01-24 | 7.95 | $7.24 | 152400 |
| 2022-01-21 | 8.03 | $7.60 | 142100 |
| 2022-01-20 | 8.08 | $7.94 | 154100 |
| 2022-01-19 | 8.09 | $8.00 | 365018 |
| 2022-01-18 | 8.10 | $7.89 | 29901 |
| 2022-01-14 | 8.13 | $8.03 | 35632 |
| 2022-01-13 | 8.14 | $8.14 | 29400 |
| 2022-01-12 | 8.14 | $8.19 | 130035 |
| 2022-01-11 | 8.13 | $8.31 | 104522 |
| 2022-01-10 | 8.11 | $8.05 | 61028 |
| 2022-01-07 | 8.11 | $7.85 | 49200 |
| 2022-01-06 | 8.13 | $8.09 | 43900 |
| 2022-01-05 | 8.13 | $8.15 | 35500 |
| 2022-01-04 | 8.12 | $8.25 | 72400 |
| 2022-01-03 | 8.10 | $8.16 | 27108 |
| 2021-12-31 | 8.08 | $8.21 | 25600 |
| 2021-12-30 | 8.06 | $8.21 | 29125 |
| 2021-12-29 | 8.03 | $8.15 | 69113 |
| 2021-12-28 | 8.00 | $8.12 | 40400 |
| 2021-12-27 | 7.98 | $8.18 | 89237 |
| 2021-12-23 | 7.94 | $8.02 | 32000 |
| 2021-12-22 | 7.92 | $7.99 | 229700 |
| 2021-12-21 | 7.90 | $8.15 | 107137 |
| 2021-12-20 | 7.86 | $8.14 | 67837 |
| 2021-12-17 | 7.82 | $8.19 | 196012 |
| 2021-12-16 | 7.78 | $8.12 | 109130 |
| 2021-12-15 | 7.74 | $8.12 | 151700 |
| 2021-12-14 | 7.69 | $7.66 | 79600 |
| 2021-12-13 | 7.69 | $7.77 | 50208 |
| 2021-12-10 | 7.67 | $7.90 | 189500 |
| 2021-12-09 | 7.64 | $7.96 | 85200 |
| 2021-12-08 | 7.60 | $7.85 | 92724 |
| 2021-12-07 | 7.57 | $7.96 | 176900 |
| 2021-12-06 | 7.53 | $7.63 | 149800 |
| 2021-12-03 | 7.52 | $7.55 | 79300 |
| 2021-12-02 | 7.51 | $7.51 | 120700 |
| 2021-12-01 | 7.51 | $7.48 | 111306 |
| 2021-11-30 | 7.50 | $7.29 | 327400 |
| 2021-11-29 | 7.52 | $7.52 | 62500 |
| 2021-11-26 | 7.50 | $7.30 | 79500 |
| 2021-11-24 | 7.51 | $7.67 | 34800 |
| 2021-11-23 | 7.47 | $7.63 | 83734 |
| 2021-11-22 | 7.43 | $7.87 | 116106 |
| 2021-11-19 | 7.36 | $7.91 | 113500 |
| 2021-11-18 | 7.28 | $7.78 | 104842 |
| 2021-11-17 | 7.20 | $7.32 | 162000 |
| 2021-11-16 | 7.17 | $7.18 | 137100 |
| 2021-11-15 | 7.14 | $7.29 | 184044 |
| 2021-11-12 | 7.09 | $7.44 | 191800 |
| 2021-11-11 | 7.03 | $7.25 | 52127 |
| 2021-11-10 | 6.98 | $7.23 | 250800 |
| 2021-11-09 | 6.92 | $7.57 | 127300 |
| 2021-11-08 | 6.83 | $7.95 | 266433 |
| 2021-11-05 | 6.69 | $7.54 | 241843 |
| 2021-11-04 | 6.59 | $7.10 | 153200 |
| 2021-11-03 | 6.52 | $7.20 | 209500 |
| 2021-11-02 | 6.43 | $6.81 | 117400 |
| 2021-11-01 | 6.39 | $6.86 | 229400 |
| 2021-10-29 | 6.33 | $6.83 | 139517 |
| 2021-10-28 | 6.28 | $6.82 | 188900 |
| 2021-10-27 | 6.22 | $6.25 | 212431 |
| 2021-10-26 | 6.22 | $6.20 | 125200 |
| 2021-10-25 | 6.22 | $6.20 | 175116 |
| 2021-10-22 | 6.23 | $6.11 | 156610 |
| 2021-10-21 | 6.24 | $6.28 | 90300 |
| 2021-10-20 | 6.24 | $6.21 | 172800 |
| 2021-10-19 | 6.24 | $6.44 | 179000 |
| 2021-10-18 | 6.22 | $6.25 | 74100 |
| 2021-10-15 | 6.22 | $6.27 | 19600 |
| 2021-10-14 | 6.21 | $6.19 | 103533 |
| 2021-10-13 | 6.21 | $6.07 | 93318 |
| 2021-10-12 | 6.23 | $6.09 | 174200 |
| 2021-10-11 | 6.24 | $6.17 | 46400 |
| 2021-10-08 | 6.25 | $6.17 | 53417 |
| 2021-10-07 | 6.26 | $6.26 | 32915 |
| 2021-10-06 | 6.26 | $6.27 | 94814 |
| 2021-10-05 | 6.26 | $6.45 | 234400 |
| 2021-10-04 | 6.24 | $6.01 | 165500 |
| 2021-10-01 | 6.26 | $6.28 | 76522 |
| 2021-09-30 | 6.26 | $6.29 | 57326 |
| 2021-09-29 | 6.26 | $6.42 | 68100 |
| 2021-09-28 | 6.24 | $6.30 | 106600 |
| 2021-09-27 | 6.24 | $6.48 | 141143 |
| 2021-09-24 | 6.22 | $6.23 | 34110 |
| 2021-09-23 | 6.22 | $6.07 | 84200 |
| 2021-09-22 | 6.24 | $6.09 | 859930 |
| 2021-09-21 | 6.26 | $6.09 | 144200 |
| 2021-09-20 | 6.28 | $6.03 | 100400 |
| 2021-09-17 | 6.31 | $6.17 | 62544 |
| 2021-09-16 | 6.34 | $6.26 | 45800 |
| 2021-09-15 | 6.35 | $6.38 | 26600 |
| 2021-09-14 | 6.36 | $6.29 | 70145 |
| 2021-09-13 | 6.38 | $6.44 | 108804 |
| 2021-09-10 | 6.39 | $6.45 | 113400 |
| 2021-09-09 | 6.41 | $6.35 | 151213 |
| 2021-09-08 | 6.44 | $6.25 | 68312 |
| 2021-09-07 | 6.48 | $6.27 | 94800 |
| 2021-09-03 | 6.53 | $6.16 | 74442 |
| 2021-09-02 | 6.60 | $6.17 | 398843 |
| 2021-09-01 | 6.67 | $6.34 | 111945 |
| 2021-08-31 | 6.74 | $6.25 | 353819 |
| 2021-08-30 | 6.82 | $6.41 | 75813 |
| 2021-08-27 | 6.89 | $6.53 | 282200 |
| 2021-08-26 | 6.96 | $6.30 | 238200 |
| 2021-08-25 | 7.05 | $6.35 | 170700 |
| 2021-08-24 | 7.15 | $6.31 | 390544 |
| 2021-08-23 | 7.25 | $6.75 | 228944 |
| 2021-08-20 | 7.32 | $6.77 | 123542 |
| 2021-08-19 | 7.38 | $7.00 | 132700 |
| 2021-08-18 | 7.43 | $7.15 | 130506 |
| 2021-08-17 | 7.45 | $6.87 | 258112 |
| 2021-08-16 | 7.51 | $7.02 | 254000 |
| 2021-08-13 | 7.55 | $7.26 | 40313 |
| 2021-08-12 | 7.58 | $7.38 | 59100 |
| 2021-08-11 | 7.59 | $7.42 | 33800 |
| 2021-08-10 | 7.60 | $7.52 | 58300 |
| 2021-08-09 | 7.60 | $7.71 | 17700 |
| 2021-08-06 | 7.58 | $7.71 | 45310 |
| 2021-08-05 | 7.57 | $8.05 | 85941 |
| 2021-08-04 | 7.52 | $8.35 | 164200 |
| 2021-08-03 | 7.45 | $7.57 | 54810 |
| 2021-08-02 | 7.44 | $7.49 | 56207 |
| 2021-07-30 | 7.45 | $7.38 | 85600 |
| 2021-07-29 | 7.47 | $7.53 | 80200 |
| 2021-07-28 | 7.48 | $7.72 | 101846 |
| 2021-07-27 | 7.47 | $7.21 | 56000 |
| 2021-07-26 | 7.52 | $7.51 | 129327 |
| 2021-07-23 | 7.54 | $7.39 | 84446 |
| 2021-07-22 | 7.58 | $6.97 | 207000 |
| 2021-07-21 | 7.67 | $6.88 | 407707 |
| 2021-07-20 | 7.77 | $7.24 | 199545 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.14
2026-07-17
Close Price
$7.97
Vol: 10100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.38
Average
5.74
Maximum
9.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.14 | $7.97 | 10100 |
| 2026-07-16 | 9.35 | $8.32 | 6927 |
| 2026-07-15 | 9.52 | $8.62 | 92600 |
| 2026-07-14 | 9.65 | $8.60 | 47135 |
| 2026-07-13 | 9.80 | $8.94 | 15600 |
| 2026-07-10 | 9.90 | $10.00 | 19015 |
| 2026-07-09 | 9.79 | $10.15 | 78400 |
| 2026-07-08 | 9.62 | $9.18 | 9809 |
| 2026-07-07 | 9.63 | $9.01 | 43200 |
| 2026-07-06 | 9.66 | $9.76 | 25900 |
| 2026-07-02 | 9.55 | $9.12 | 49400 |
| 2026-07-01 | 9.54 | $9.33 | 25611 |
| 2026-06-30 | 9.48 | $10.26 | 62107 |
| 2026-06-29 | 9.22 | $9.68 | 18200 |
| 2026-06-26 | 9.02 | $8.84 | 57400 |
| 2026-06-25 | 8.97 | $9.20 | 22203 |
| 2026-06-24 | 8.83 | $9.23 | 15900 |
| 2026-06-23 | 8.66 | $8.95 | 60100 |
| 2026-06-22 | 8.51 | $9.75 | 191400 |
| 2026-06-18 | 8.17 | $8.85 | 39000 |
| 2026-06-17 | 7.96 | $8.19 | 31700 |
| 2026-06-16 | 7.85 | $7.34 | 11400 |
| 2026-06-15 | 7.90 | $7.61 | 11100 |
| 2026-06-12 | 7.90 | $7.42 | 10431 |
| 2026-06-11 | 7.93 | $7.39 | 15400 |
| 2026-06-10 | 7.97 | $7.21 | 21600 |
| 2026-06-09 | 8.06 | $7.36 | 31500 |
| 2026-06-08 | 8.12 | $7.78 | 17400 |
| 2026-06-05 | 8.09 | $8.30 | 77314 |
| 2026-06-04 | 7.95 | $9.21 | 20700 |
| 2026-06-03 | 7.59 | $8.80 | 76000 |
| 2026-06-02 | 7.25 | $8.31 | 187800 |
| 2026-06-01 | 6.96 | $7.55 | 28722 |
| 2026-05-29 | 6.78 | $7.16 | 48200 |
| 2026-05-28 | 6.65 | $6.82 | 162826 |
| 2026-05-27 | 6.57 | $6.80 | 14000 |
| 2026-05-26 | 6.48 | $6.98 | 13118 |
| 2026-05-22 | 6.33 | $7.00 | 119400 |
| 2026-05-21 | 6.16 | $6.33 | 5544 |
| 2026-05-20 | 6.09 | $5.97 | 3738 |
| 2026-05-19 | 6.09 | $6.06 | 15700 |
| 2026-05-18 | 6.07 | $6.10 | 25500 |
| 2026-05-15 | 6.03 | $5.98 | 15620 |
| 2026-05-14 | 6.02 | $6.14 | 23320 |
| 2026-05-13 | 5.96 | $6.48 | 425400 |
| 2026-05-12 | 5.83 | $6.45 | 16800 |
| 2026-05-11 | 5.67 | $5.95 | 31233 |
| 2026-05-08 | 5.60 | $5.75 | 62200 |
| 2026-05-07 | 5.56 | $5.78 | 43100 |
| 2026-05-06 | 5.50 | $5.85 | 123600 |
| 2026-05-05 | 5.42 | $5.56 | 19009 |
| 2026-05-04 | 5.39 | $5.20 | 237828 |
| 2026-05-01 | 5.42 | $4.76 | 42400 |
| 2026-04-30 | 5.56 | $4.59 | 390300 |
| 2026-04-29 | 5.75 | $5.36 | 5637 |
| 2026-04-28 | 5.81 | $5.33 | 9700 |
| 2026-04-27 | 5.89 | $5.43 | 10800 |
| 2026-04-24 | 5.95 | $5.51 | 6318 |
| 2026-04-23 | 6.01 | $5.59 | 4915 |
| 2026-04-22 | 6.05 | $5.83 | 9900 |
| 2026-04-21 | 6.05 | $5.89 | 38007 |
| 2026-04-20 | 6.04 | $6.23 | 11221 |
| 2026-04-17 | 5.95 | $6.38 | 2000 |
| 2026-04-16 | 5.81 | $6.43 | 32314 |
| 2026-04-15 | 5.63 | $6.30 | 15600 |
| 2026-04-14 | 5.46 | $6.21 | 200700 |
| 2026-04-13 | 5.27 | $5.65 | 9838 |
| 2026-04-10 | 5.16 | $5.64 | 160000 |
| 2026-04-09 | 5.05 | $5.76 | 285040 |
| 2026-04-08 | 4.89 | $5.25 | 47923 |
| 2026-04-07 | 4.80 | $4.98 | 99800 |
| 2026-04-06 | 4.77 | $5.21 | 177648 |
| 2026-04-02 | 4.68 | $5.21 | 75900 |
| 2026-04-01 | 4.57 | $4.92 | 67003 |
| 2026-03-31 | 4.51 | $4.25 | 15615 |
| 2026-03-30 | 4.58 | $4.30 | 52413 |
| 2026-03-27 | 4.66 | $4.37 | 15100 |
| 2026-03-26 | 4.73 | $4.48 | 16641 |
| 2026-03-25 | 4.79 | $4.58 | 68600 |
| 2026-03-24 | 4.84 | $4.48 | 55300 |
| 2026-03-23 | 4.91 | $4.68 | 886325 |
| 2026-03-20 | 4.96 | $4.75 | 19204 |
| 2026-03-19 | 5.00 | $4.84 | 17300 |
| 2026-03-18 | 5.03 | $4.90 | 128209 |
| 2026-03-17 | 5.05 | $4.91 | 417700 |
| 2026-03-16 | 5.07 | $4.85 | 8900 |
| 2026-03-13 | 5.10 | $5.04 | 5200 |
| 2026-03-12 | 5.10 | $5.28 | 20200 |
| 2026-03-11 | 5.05 | $5.15 | 38700 |
| 2026-03-10 | 5.01 | $4.89 | 13500 |
| 2026-03-09 | 5.03 | $4.97 | 15021 |
| 2026-03-06 | 5.03 | $4.83 | 4400 |
| 2026-03-05 | 5.06 | $4.77 | 2222 |
| 2026-03-04 | 5.10 | $4.72 | 10700 |
| 2026-03-03 | 5.17 | $4.98 | 8346 |
| 2026-03-02 | 5.18 | $5.28 | 51000 |
| 2026-02-27 | 5.14 | $5.16 | 57600 |
| 2026-02-26 | 5.11 | $5.13 | 19428 |
| 2026-02-25 | 5.08 | $5.01 | 22926 |
| 2026-02-24 | 5.07 | $5.15 | 76500 |
| 2026-02-23 | 5.03 | $5.01 | 104900 |
| 2026-02-20 | 5.01 | $5.01 | 47500 |
| 2026-02-19 | 4.99 | $4.99 | 132200 |
| 2026-02-18 | 4.97 | $5.04 | 102625 |
| 2026-02-17 | 4.93 | $5.03 | 18004 |
| 2026-02-13 | 4.89 | $5.02 | 4334 |
| 2026-02-12 | 4.84 | $5.01 | 28426 |
| 2026-02-11 | 4.78 | $5.06 | 35010 |
| 2026-02-10 | 4.70 | $4.55 | 20317 |
| 2026-02-09 | 4.72 | $4.74 | 12125 |
| 2026-02-06 | 4.70 | $4.75 | 3500 |
| 2026-02-05 | 4.67 | $4.84 | 45142 |
| 2026-02-04 | 4.62 | $4.62 | 74200 |
| 2026-02-03 | 4.61 | $4.26 | 20000 |
| 2026-02-02 | 4.66 | $4.29 | 7200 |
| 2026-01-30 | 4.72 | $4.25 | 43200 |
| 2026-01-29 | 4.80 | $4.33 | 141739 |
| 2026-01-28 | 4.87 | $4.43 | 16400 |
| 2026-01-27 | 4.94 | $4.60 | 57049 |
| 2026-01-26 | 4.97 | $4.81 | 38543 |
| 2026-01-23 | 4.96 | $4.80 | 22128 |
| 2026-01-22 | 4.95 | $4.86 | 73900 |
| 2026-01-21 | 4.93 | $5.02 | 82600 |
| 2026-01-20 | 4.86 | $5.14 | 79326 |
| 2026-01-16 | 4.76 | $4.88 | 19634 |
| 2026-01-15 | 4.69 | $4.79 | 27400 |
| 2026-01-14 | 4.63 | $4.72 | 84437 |
| 2026-01-13 | 4.57 | $4.72 | 25800 |
| 2026-01-12 | 4.50 | $4.80 | 41544 |
| 2026-01-09 | 4.41 | $4.54 | 10900 |
| 2026-01-08 | 4.34 | $4.87 | 54500 |
| 2026-01-07 | 4.20 | $5.26 | 400600 |
| 2026-01-06 | 3.95 | $4.75 | 131200 |
| 2026-01-05 | 3.77 | $4.21 | 152928 |
| 2026-01-02 | 3.67 | $3.93 | 37616 |
| 2025-12-31 | 3.62 | $3.85 | 38942 |
| 2025-12-30 | 3.57 | $3.80 | 179612 |
| 2025-12-29 | 3.53 | $3.70 | 136600 |
| 2025-12-26 | 3.50 | $3.59 | 32400 |
| 2025-12-24 | 3.49 | $3.58 | 34449 |
| 2025-12-23 | 3.48 | $3.55 | 232726 |
| 2025-12-22 | 3.47 | $3.53 | 81348 |
| 2025-12-19 | 3.47 | $3.54 | 122019 |
| 2025-12-18 | 3.47 | $3.48 | 101011 |
| 2025-12-17 | 3.48 | $3.48 | 81200 |
| 2025-12-16 | 3.50 | $3.52 | 96121 |
| 2025-12-15 | 3.51 | $3.56 | 44300 |
| 2025-12-12 | 3.51 | $3.54 | 100224 |
| 2025-12-11 | 3.52 | $3.62 | 53738 |
| 2025-12-10 | 3.51 | $3.67 | 215900 |
| 2025-12-09 | 3.50 | $3.59 | 141700 |
| 2025-12-08 | 3.49 | $3.64 | 79018 |
| 2025-12-05 | 3.48 | $3.68 | 16211 |
| 2025-12-04 | 3.46 | $3.70 | 64300 |
| 2025-12-03 | 3.43 | $3.65 | 87900 |
| 2025-12-02 | 3.41 | $3.57 | 406328 |
| 2025-12-01 | 3.41 | $3.58 | 76302 |
| 2025-11-28 | 3.40 | $3.64 | 34300 |
| 2025-11-26 | 3.38 | $3.55 | 213000 |
| 2025-11-25 | 3.38 | $3.45 | 276900 |
| 2025-11-24 | 3.40 | $3.37 | 1.9M |
| 2025-11-21 | 3.44 | $3.39 | 371741 |
| 2025-11-20 | 3.49 | $3.38 | 273000 |
| 2025-11-19 | 3.54 | $3.43 | 209500 |
| 2025-11-18 | 3.60 | $3.47 | 245000 |
| 2025-11-17 | 3.66 | $3.63 | 221700 |
| 2025-11-14 | 3.70 | $3.73 | 165448 |
| 2025-11-13 | 3.73 | $3.76 | 212224 |
| 2025-11-12 | 3.76 | $3.76 | 128613 |
| 2025-11-11 | 3.79 | $3.66 | 152200 |
| 2025-11-10 | 3.85 | $3.80 | 204722 |
| 2025-11-07 | 3.89 | $3.84 | 139400 |
| 2025-11-06 | 3.93 | $3.70 | 230546 |
| 2025-11-05 | 4.01 | $3.78 | 238133 |
| 2025-11-04 | 4.08 | $3.71 | 310936 |
| 2025-11-03 | 4.18 | $3.96 | 358800 |
| 2025-10-31 | 4.25 | $3.96 | 75200 |
| 2025-10-30 | 4.33 | $4.13 | 270347 |
| 2025-10-29 | 4.39 | $4.36 | 92300 |
| 2025-10-28 | 4.41 | $4.32 | 177000 |
| 2025-10-27 | 4.44 | $4.44 | 46300 |
| 2025-10-24 | 4.45 | $4.38 | 263011 |
| 2025-10-23 | 4.48 | $4.29 | 241735 |
| 2025-10-22 | 4.53 | $4.39 | 144038 |
| 2025-10-21 | 4.56 | $4.39 | 59800 |
| 2025-10-20 | 4.61 | $4.49 | 21245 |
| 2025-10-17 | 4.64 | $4.51 | 127124 |
| 2025-10-16 | 4.67 | $4.51 | 14600 |
| 2025-10-15 | 4.70 | $4.50 | 23209 |
| 2025-10-14 | 4.75 | $4.52 | 21601 |
| 2025-10-13 | 4.80 | $4.70 | 12447 |
| 2025-10-10 | 4.81 | $4.79 | 22804 |
| 2025-10-09 | 4.81 | $4.83 | 22200 |
| 2025-10-08 | 4.80 | $4.79 | 24900 |
| 2025-10-07 | 4.80 | $4.82 | 21327 |
| 2025-10-06 | 4.79 | $4.75 | 17800 |
| 2025-10-03 | 4.79 | $4.78 | 8010 |
| 2025-10-02 | 4.79 | $4.76 | 17625 |
| 2025-10-01 | 4.79 | $4.71 | 11700 |
| 2025-09-30 | 4.80 | $4.81 | 17320 |
| 2025-09-29 | 4.79 | $4.85 | 232200 |
| 2025-09-26 | 4.78 | $4.75 | 76000 |
| 2025-09-25 | 4.78 | $4.84 | 86939 |
| 2025-09-24 | 4.76 | $4.83 | 25538 |
| 2025-09-23 | 4.73 | $4.70 | 16722 |
| 2025-09-22 | 4.74 | $4.70 | 53213 |
| 2025-09-19 | 4.74 | $4.69 | 977400 |
| 2025-09-18 | 4.74 | $4.66 | 2.6M |
| 2025-09-17 | 4.75 | $4.91 | 34700 |
| 2025-09-16 | 4.71 | $4.61 | 74222 |
| 2025-09-15 | 4.73 | $4.69 | 18137 |
| 2025-09-12 | 4.73 | $4.55 | 7331 |
| 2025-09-11 | 4.77 | $4.67 | 10620 |
| 2025-09-10 | 4.78 | $4.99 | 10406 |
| 2025-09-09 | 4.72 | $4.93 | 57300 |
| 2025-09-08 | 4.67 | $4.71 | 38246 |
| 2025-09-05 | 4.66 | $4.62 | 7924 |
| 2025-09-04 | 4.66 | $4.75 | 23000 |
| 2025-09-03 | 4.63 | $4.84 | 18924 |
| 2025-09-02 | 4.59 | $4.70 | 34900 |
| 2025-08-29 | 4.56 | $4.96 | 24100 |
| 2025-08-28 | 4.48 | $4.72 | 20600 |
| 2025-08-27 | 4.43 | $4.63 | 25342 |
| 2025-08-26 | 4.39 | $4.55 | 30318 |
| 2025-08-25 | 4.37 | $4.40 | 37700 |
| 2025-08-22 | 4.37 | $4.60 | 19000 |
| 2025-08-21 | 4.33 | $4.64 | 195800 |
| 2025-08-20 | 4.28 | $4.37 | 110042 |
| 2025-08-19 | 4.28 | $4.52 | 165827 |
| 2025-08-18 | 4.25 | $4.47 | 102113 |
| 2025-08-15 | 4.22 | $4.38 | 66800 |
| 2025-08-14 | 4.21 | $4.35 | 58600 |
| 2025-08-13 | 4.21 | $4.33 | 23142 |
| 2025-08-12 | 4.21 | $4.30 | 116409 |
| 2025-08-11 | 4.22 | $4.28 | 77212 |
| 2025-08-08 | 4.23 | $4.28 | 93800 |
| 2025-08-07 | 4.25 | $4.26 | 116000 |
| 2025-08-06 | 4.28 | $4.15 | 72503 |
| 2025-08-05 | 4.33 | $4.26 | 153800 |
| 2025-08-04 | 4.38 | $4.32 | 113140 |
| 2025-08-01 | 4.42 | $4.31 | 40608 |
| 2025-07-31 | 4.47 | $4.42 | 61400 |
| 2025-07-30 | 4.50 | $4.56 | 150026 |
| 2025-07-29 | 4.52 | $4.54 | 36500 |
| 2025-07-28 | 4.54 | $4.57 | 32900 |
| 2025-07-25 | 4.55 | $4.60 | 52200 |
| 2025-07-24 | 4.57 | $4.55 | 16200 |
| 2025-07-23 | 4.60 | $4.54 | 82100 |
| 2025-07-22 | 4.64 | $4.46 | 41800 |
| 2025-07-21 | 4.71 | $4.63 | 34600 |
| 2025-07-18 | 4.75 | $4.69 | 18400 |
| 2025-07-17 | 4.78 | $4.77 | 28549 |
| 2025-07-16 | 4.81 | $4.74 | 55207 |
| 2025-07-15 | 4.84 | $4.75 | 17900 |
| 2025-07-14 | 4.88 | $4.95 | 42408 |
| 2025-07-11 | 4.89 | $4.91 | 12400 |
| 2025-07-10 | 4.91 | $4.90 | 17708 |
| 2025-07-09 | 4.93 | $5.00 | 19300 |
| 2025-07-08 | 4.94 | $4.95 | 34500 |
| 2025-07-07 | 4.96 | $4.92 | 26500 |
| 2025-07-03 | 4.98 | $5.15 | 36332 |
| 2025-07-02 | 4.97 | $5.00 | 23600 |
| 2025-07-01 | 4.99 | $4.90 | 17600 |
| 2025-06-30 | 5.03 | $4.93 | 50325 |
| 2025-06-27 | 5.08 | $5.10 | 21000 |
| 2025-06-26 | 5.09 | $5.18 | 9500 |
| 2025-06-25 | 5.10 | $4.94 | 15000 |
| 2025-06-24 | 5.15 | $4.81 | 28500 |
| 2025-06-23 | 5.25 | $4.80 | 176500 |
| 2025-06-20 | 5.36 | $4.72 | 159700 |
| 2025-06-18 | 5.51 | $5.37 | 26201 |
| 2025-06-17 | 5.54 | $5.37 | 43122 |
| 2025-06-16 | 5.58 | $5.49 | 10100 |
| 2025-06-13 | 5.60 | $5.46 | 19735 |
| 2025-06-12 | 5.63 | $5.34 | 21700 |
| 2025-06-11 | 5.70 | $5.50 | 13500 |
| 2025-06-10 | 5.73 | $5.61 | 2644 |
| 2025-06-09 | 5.75 | $5.68 | 17700 |
| 2025-06-06 | 5.76 | $5.76 | 26145 |
| 2025-06-05 | 5.75 | $5.51 | 3800 |
| 2025-06-04 | 5.80 | $5.43 | 48801 |
| 2025-06-03 | 5.86 | $5.62 | 7300 |
| 2025-06-02 | 5.90 | $5.52 | 68900 |
| 2025-05-30 | 5.96 | $5.51 | 79300 |
| 2025-05-29 | 6.03 | $5.79 | 5832 |
| 2025-05-28 | 6.06 | $5.79 | 49100 |
| 2025-05-27 | 6.09 | $5.91 | 9231 |
| 2025-05-23 | 6.09 | $5.97 | 8541 |
| 2025-05-22 | 6.08 | $5.82 | 31700 |
| 2025-05-21 | 6.10 | $6.08 | 26400 |
| 2025-05-20 | 6.07 | $6.12 | 41600 |
| 2025-05-19 | 6.01 | $6.11 | 15100 |
| 2025-05-16 | 5.96 | $6.02 | 28626 |
| 2025-05-15 | 5.91 | $6.10 | 35134 |
| 2025-05-14 | 5.83 | $6.10 | 25503 |
| 2025-05-13 | 5.74 | $5.80 | 145629 |
| 2025-05-12 | 5.69 | $5.93 | 21200 |
| 2025-05-09 | 5.61 | $5.58 | 16000 |
| 2025-05-08 | 5.59 | $5.87 | 16141 |
| 2025-05-07 | 5.50 | $5.81 | 27400 |
| 2025-05-06 | 5.41 | $5.76 | 105102 |
| 2025-05-05 | 5.31 | $5.56 | 28046 |
| 2025-05-02 | 5.24 | $5.50 | 38500 |
| 2025-05-01 | 5.18 | $5.15 | 114500 |
| 2025-04-30 | 5.17 | $5.01 | 123800 |
| 2025-04-29 | 5.19 | $5.02 | 76221 |
| 2025-04-28 | 5.21 | $4.99 | 33500 |
| 2025-04-25 | 5.24 | $5.13 | 16900 |
| 2025-04-24 | 5.24 | $4.95 | 79900 |
| 2025-04-23 | 5.29 | $5.19 | 54627 |
| 2025-04-22 | 5.28 | $5.22 | 59800 |
| 2025-04-21 | 5.27 | $5.55 | 23830 |
| 2025-04-17 | 5.19 | $5.29 | 8200 |
| 2025-04-16 | 5.15 | $4.99 | 29300 |
| 2025-04-15 | 5.16 | $5.30 | 28108 |
| 2025-04-14 | 5.10 | $5.37 | 59716 |
| 2025-04-11 | 5.03 | $5.08 | 104200 |
| 2025-04-10 | 5.00 | $4.74 | 112530 |
| 2025-04-09 | 5.04 | $5.12 | 344723 |
| 2025-04-08 | 5.00 | $4.85 | 317100 |
| 2025-04-07 | 5.01 | $5.10 | 530406 |
| 2025-04-04 | 4.97 | $4.98 | 224504 |
| 2025-04-03 | 4.95 | $5.35 | 234404 |
| 2025-04-02 | 4.84 | $5.06 | 130714 |
| 2025-04-01 | 4.78 | $5.05 | 270700 |
| 2025-03-31 | 4.71 | $4.69 | 133941 |
| 2025-03-28 | 4.70 | $4.50 | 115200 |
| 2025-03-27 | 4.74 | $4.81 | 133300 |
| 2025-03-26 | 4.71 | $4.70 | 76805 |
| 2025-03-25 | 4.70 | $4.74 | 239536 |
| 2025-03-24 | 4.68 | $4.68 | 68249 |
| 2025-03-21 | 4.66 | $4.55 | 175836 |
| 2025-03-20 | 4.68 | $4.63 | 30000 |
| 2025-03-19 | 4.67 | $4.76 | 137100 |
| 2025-03-18 | 4.64 | $4.75 | 200735 |
| 2025-03-17 | 4.61 | $4.79 | 141546 |
| 2025-03-14 | 4.56 | $4.64 | 56240 |
| 2025-03-13 | 4.53 | $4.45 | 63100 |
| 2025-03-12 | 4.54 | $4.58 | 38202 |
| 2025-03-11 | 4.53 | $4.56 | 54100 |
| 2025-03-10 | 4.51 | $4.39 | 16800 |
| 2025-03-07 | 4.53 | $4.54 | 89618 |
| 2025-03-06 | 4.52 | $4.50 | 21900 |
| 2025-03-05 | 4.51 | $4.62 | 34900 |
| 2025-03-04 | 4.48 | $4.44 | 20014 |
| 2025-03-03 | 4.48 | $4.34 | 23900 |
| 2025-02-28 | 4.50 | $4.52 | 38007 |
| 2025-02-27 | 4.48 | $4.59 | 2700 |
| 2025-02-26 | 4.45 | $4.67 | 6000 |
| 2025-02-25 | 4.40 | $4.55 | 71718 |
| 2025-02-24 | 4.36 | $4.55 | 22507 |
| 2025-02-21 | 4.31 | $4.57 | 43609 |
| 2025-02-20 | 4.26 | $4.48 | 33700 |
| 2025-02-19 | 4.21 | $4.48 | 29700 |
| 2025-02-18 | 4.15 | $4.32 | 21309 |
| 2025-02-14 | 4.13 | $4.34 | 13100 |
| 2025-02-13 | 4.09 | $4.15 | 6600 |
| 2025-02-12 | 4.08 | $4.13 | 15600 |
| 2025-02-11 | 4.09 | $4.12 | 15340 |
| 2025-02-10 | 4.09 | $4.17 | 50743 |
| 2025-02-07 | 4.08 | $4.13 | 46700 |
| 2025-02-06 | 4.09 | $4.20 | 68110 |
| 2025-02-05 | 4.08 | $4.19 | 45100 |
| 2025-02-04 | 4.07 | $4.11 | 45200 |
| 2025-02-03 | 4.07 | $4.13 | 46600 |
| 2025-01-31 | 4.08 | $4.10 | 83700 |
| 2025-01-30 | 4.09 | $4.22 | 4000 |
| 2025-01-29 | 4.08 | $4.17 | 15004 |
| 2025-01-28 | 4.08 | $4.12 | 44401 |
| 2025-01-27 | 4.09 | $4.10 | 18500 |
| 2025-01-24 | 4.11 | $4.24 | 12800 |
| 2025-01-23 | 4.10 | $4.08 | 58745 |
| 2025-01-22 | 4.13 | $4.25 | 14903 |
| 2025-01-21 | 4.12 | $4.19 | 9525 |
| 2025-01-17 | 4.13 | $4.18 | 45600 |
| 2025-01-16 | 4.15 | $4.16 | 11721 |
| 2025-01-15 | 4.17 | $4.18 | 58700 |
| 2025-01-14 | 4.19 | $4.03 | 22746 |
| 2025-01-13 | 4.25 | $4.05 | 23600 |
| 2025-01-10 | 4.31 | $4.25 | 13800 |
| 2025-01-08 | 4.34 | $4.35 | 19540 |
| 2025-01-07 | 4.36 | $4.29 | 73600 |
| 2025-01-06 | 4.39 | $4.34 | 97441 |
| 2025-01-03 | 4.42 | $4.40 | 55400 |
| 2025-01-02 | 4.44 | $4.29 | 18721 |
| 2024-12-31 | 4.50 | $4.40 | 35810 |
| 2024-12-30 | 4.53 | $4.42 | 34625 |
| 2024-12-27 | 4.57 | $4.54 | 39711 |
| 2024-12-26 | 4.59 | $4.55 | 44000 |
| 2024-12-24 | 4.61 | $4.66 | 29900 |
| 2024-12-23 | 4.61 | $4.65 | 173726 |
| 2024-12-20 | 4.62 | $4.43 | 25028 |
| 2024-12-19 | 4.67 | $4.52 | 33639 |
| 2024-12-18 | 4.72 | $4.55 | 34900 |
| 2024-12-17 | 4.77 | $4.64 | 31507 |
| 2024-12-16 | 4.80 | $4.73 | 21712 |
| 2024-12-13 | 4.82 | $4.78 | 20537 |
| 2024-12-12 | 4.84 | $4.85 | 11243 |
| 2024-12-11 | 4.84 | $4.95 | 4515 |
| 2024-12-10 | 4.82 | $4.82 | 14005 |
| 2024-12-09 | 4.83 | $4.92 | 23734 |
| 2024-12-06 | 4.82 | $4.93 | 8700 |
| 2024-12-05 | 4.80 | $4.89 | 151500 |
| 2024-12-04 | 4.79 | $4.95 | 108500 |
| 2024-12-03 | 4.77 | $4.83 | 27308 |
| 2024-12-02 | 4.77 | $4.81 | 50500 |
| 2024-11-29 | 4.77 | $4.81 | 4300 |
| 2024-11-27 | 4.78 | $4.76 | 6000 |
| 2024-11-26 | 4.79 | $4.85 | 10647 |
| 2024-11-25 | 4.80 | $4.86 | 16300 |
| 2024-11-22 | 4.80 | $4.78 | 11300 |
| 2024-11-21 | 4.81 | $4.82 | 51700 |
| 2024-11-20 | 4.83 | $4.74 | 134535 |
| 2024-11-19 | 4.86 | $4.85 | 12838 |
| 2024-11-18 | 4.88 | $4.82 | 29300 |
| 2024-11-15 | 4.90 | $4.78 | 23900 |
| 2024-11-14 | 4.94 | $4.72 | 9800 |
| 2024-11-13 | 5.00 | $4.84 | 20500 |
| 2024-11-12 | 5.04 | $4.79 | 10000 |
| 2024-11-11 | 5.10 | $4.90 | 16627 |
| 2024-11-08 | 5.15 | $5.10 | 32826 |
| 2024-11-07 | 5.16 | $5.23 | 16400 |
| 2024-11-06 | 5.15 | $5.04 | 7700 |
| 2024-11-05 | 5.17 | $5.20 | 113609 |
| 2024-11-04 | 5.17 | $4.98 | 25000 |
| 2024-11-01 | 5.21 | $5.09 | 3700 |
| 2024-10-31 | 5.24 | $5.13 | 9700 |
| 2024-10-30 | 5.26 | $5.14 | 11616 |
| 2024-10-29 | 5.28 | $5.20 | 12043 |
| 2024-10-28 | 5.29 | $5.25 | 21111 |
| 2024-10-25 | 5.29 | $5.35 | 6412 |
| 2024-10-24 | 5.28 | $5.25 | 7046 |
| 2024-10-23 | 5.28 | $5.28 | 3238 |
| 2024-10-22 | 5.27 | $5.37 | 35700 |
| 2024-10-21 | 5.25 | $5.30 | 45200 |
| 2024-10-18 | 5.23 | $5.30 | 2425 |
| 2024-10-17 | 5.21 | $5.23 | 15400 |
| 2024-10-16 | 5.21 | $5.23 | 27700 |
| 2024-10-15 | 5.20 | $5.16 | 9000 |
| 2024-10-14 | 5.21 | $5.27 | 56603 |
| 2024-10-11 | 5.19 | $5.12 | 34343 |
| 2024-10-10 | 5.20 | $5.09 | 4213 |
| 2024-10-09 | 5.22 | $5.15 | 10200 |
| 2024-10-08 | 5.24 | $5.14 | 39726 |
| 2024-10-07 | 5.25 | $5.22 | 77135 |
| 2024-10-04 | 5.25 | $5.20 | 8000 |
| 2024-10-03 | 5.26 | $5.20 | 1008 |
| 2024-10-02 | 5.26 | $5.17 | 4707 |
| 2024-10-01 | 5.27 | $5.27 | 6500 |
| 2024-09-30 | 5.26 | $5.23 | 6023 |
| 2024-09-27 | 5.26 | $5.38 | 5042 |
| 2024-09-26 | 5.23 | $5.33 | 7200 |
| 2024-09-25 | 5.20 | $5.30 | 18000 |
| 2024-09-24 | 5.17 | $5.30 | 8119 |
| 2024-09-23 | 5.14 | $5.30 | 34010 |
| 2024-09-20 | 5.10 | $5.26 | 16900 |
| 2024-09-19 | 5.07 | $5.22 | 13724 |
| 2024-09-18 | 5.03 | $5.21 | 3400 |
| 2024-09-17 | 5.00 | $5.27 | 12300 |
| 2024-09-16 | 4.94 | $5.24 | 41000 |
| 2024-09-13 | 4.89 | $5.01 | 14900 |
| 2024-09-12 | 4.87 | $5.04 | 25800 |
| 2024-09-11 | 4.85 | $4.95 | 79147 |
| 2024-09-10 | 4.84 | $4.73 | 31000 |
| 2024-09-09 | 4.88 | $4.76 | 24346 |
| 2024-09-06 | 4.91 | $4.76 | 29049 |
| 2024-09-05 | 4.96 | $4.73 | 25342 |
| 2024-09-04 | 5.01 | $4.79 | 51300 |
| 2024-09-03 | 5.07 | $4.81 | 20931 |
| 2024-08-30 | 5.13 | $5.14 | 15816 |
| 2024-08-29 | 5.13 | $5.32 | 93813 |
| 2024-08-28 | 5.09 | $5.26 | 13600 |
| 2024-08-27 | 5.06 | $5.34 | 273810 |
| 2024-08-26 | 5.00 | $5.22 | 11721 |
| 2024-08-23 | 4.96 | $5.24 | 7300 |
| 2024-08-22 | 4.92 | $5.21 | 32900 |
| 2024-08-21 | 4.87 | $5.12 | 13203 |
| 2024-08-20 | 4.84 | $5.01 | 10800 |
| 2024-08-19 | 4.82 | $5.14 | 49633 |
| 2024-08-16 | 4.78 | $5.04 | 76600 |
| 2024-08-15 | 4.75 | $4.92 | 29900 |
| 2024-08-14 | 4.74 | $4.83 | 25300 |
| 2024-08-13 | 4.75 | $4.74 | 107228 |
| 2024-08-12 | 4.79 | $4.74 | 13400 |
| 2024-08-09 | 4.83 | $4.66 | 95800 |
| 2024-08-08 | 4.90 | $4.63 | 203900 |
| 2024-08-07 | 4.99 | $4.50 | 125000 |
| 2024-08-06 | 5.12 | $4.55 | 174107 |
| 2024-08-05 | 5.26 | $4.76 | 80900 |
| 2024-08-02 | 5.37 | $5.19 | 17237 |
| 2024-08-01 | 5.42 | $5.30 | 18000 |
| 2024-07-31 | 5.45 | $5.40 | 13403 |
| 2024-07-30 | 5.47 | $5.50 | 114100 |
| 2024-07-29 | 5.47 | $5.30 | 37100 |
| 2024-07-26 | 5.51 | $5.40 | 9900 |
| 2024-07-25 | 5.54 | $5.34 | 24200 |
| 2024-07-24 | 5.59 | $5.35 | 6500 |
| 2024-07-23 | 5.64 | $5.42 | 7200 |
| 2024-07-22 | 5.68 | $5.50 | 6034 |
| 2024-07-19 | 5.71 | $5.66 | 2000 |
| 2024-07-18 | 5.71 | $5.67 | 4200 |
| 2024-07-17 | 5.72 | $5.79 | 4600 |
| 2024-07-16 | 5.69 | $5.65 | 16103 |
| 2024-07-15 | 5.70 | $5.77 | 8100 |
| 2024-07-12 | 5.67 | $6.01 | 18900 |
| 2024-07-11 | 5.59 | $5.72 | 16526 |
| 2024-07-10 | 5.57 | $5.73 | 47728 |
| 2024-07-09 | 5.53 | $5.63 | 14400 |
| 2024-07-08 | 5.51 | $5.60 | 7400 |
| 2024-07-05 | 5.49 | $5.69 | 192948 |
| 2024-07-03 | 5.45 | $5.47 | 145000 |
| 2024-07-02 | 5.45 | $5.28 | 41501 |
| 2024-07-01 | 5.49 | $5.33 | 48500 |
| 2024-06-28 | 5.53 | $5.41 | 14239 |
| 2024-06-27 | 5.55 | $5.45 | 3200 |
| 2024-06-26 | 5.58 | $5.39 | 3414 |
| 2024-06-25 | 5.61 | $5.45 | 141700 |
| 2024-06-24 | 5.65 | $5.84 | 1021 |
| 2024-06-21 | 5.60 | $5.74 | 866300 |
| 2024-06-20 | 5.57 | $5.56 | 31500 |
| 2024-06-18 | 5.57 | $5.64 | 7428 |
| 2024-06-17 | 5.55 | $5.73 | 9135 |
| 2024-06-14 | 5.51 | $5.60 | 7932 |
| 2024-06-13 | 5.49 | $5.51 | 12945 |
| 2024-06-12 | 5.49 | $5.47 | 7943 |
| 2024-06-11 | 5.50 | $5.38 | 8645 |
| 2024-06-10 | 5.53 | $5.52 | 2700 |
| 2024-06-07 | 5.53 | $5.47 | 6800 |
| 2024-06-06 | 5.54 | $5.43 | 4500 |
| 2024-06-05 | 5.57 | $5.60 | 166200 |
| 2024-06-04 | 5.56 | $5.42 | 12941 |
| 2024-06-03 | 5.59 | $5.49 | 14400 |
| 2024-05-31 | 5.61 | $5.52 | 27500 |
| 2024-05-30 | 5.62 | $5.62 | 37900 |
| 2024-05-29 | 5.62 | $5.54 | 78500 |
| 2024-05-28 | 5.63 | $5.68 | 37800 |
| 2024-05-24 | 5.61 | $5.74 | 8300 |
| 2024-05-23 | 5.58 | $5.56 | 49900 |
| 2024-05-22 | 5.58 | $5.67 | 10800 |
| 2024-05-21 | 5.56 | $5.60 | 36737 |
| 2024-05-20 | 5.55 | $5.69 | 15000 |
| 2024-05-17 | 5.52 | $5.68 | 16038 |
| 2024-05-16 | 5.48 | $5.73 | 36629 |
| 2024-05-15 | 5.43 | $5.57 | 70600 |
| 2024-05-14 | 5.41 | $5.43 | 12000 |
| 2024-05-13 | 5.41 | $5.47 | 89100 |
| 2024-05-10 | 5.40 | $5.27 | 27400 |
| 2024-05-09 | 5.43 | $5.33 | 15800 |
| 2024-05-08 | 5.46 | $5.50 | 5920 |
| 2024-05-07 | 5.45 | $5.47 | 46500 |
| 2024-05-06 | 5.45 | $5.54 | 26900 |
| 2024-05-03 | 5.44 | $5.60 | 58200 |
| 2024-05-02 | 5.41 | $5.55 | 14400 |
| 2024-05-01 | 5.39 | $5.49 | 6000 |
| 2024-04-30 | 5.38 | $5.45 | 23000 |
| 2024-04-29 | 5.37 | $5.58 | 76600 |
| 2024-04-26 | 5.34 | $5.59 | 41408 |
| 2024-04-25 | 5.30 | $5.34 | 20001 |
| 2024-04-24 | 5.31 | $5.24 | 97200 |
| 2024-04-23 | 5.34 | $4.98 | 59126 |
| 2024-04-22 | 5.43 | $5.24 | 14544 |
| 2024-04-19 | 5.48 | $5.27 | 25540 |
| 2024-04-18 | 5.53 | $5.43 | 45700 |
| 2024-04-17 | 5.56 | $5.39 | 111700 |
| 2024-04-16 | 5.60 | $5.45 | 98900 |
| 2024-04-15 | 5.64 | $5.50 | 30816 |
| 2024-04-12 | 5.67 | $5.51 | 9745 |
| 2024-04-11 | 5.70 | $5.68 | 68931 |
| 2024-04-10 | 5.70 | $5.86 | 101800 |
| 2024-04-09 | 5.67 | $5.82 | 57800 |
| 2024-04-08 | 5.64 | $5.68 | 31900 |
| 2024-04-05 | 5.63 | $5.57 | 50400 |
| 2024-04-04 | 5.65 | $5.59 | 29346 |
| 2024-04-03 | 5.66 | $5.61 | 23400 |
| 2024-04-02 | 5.68 | $5.62 | 35303 |
| 2024-04-01 | 5.69 | $5.70 | 11441 |
| 2024-03-28 | 5.69 | $5.70 | 12800 |
| 2024-03-27 | 5.68 | $5.67 | 14129 |
| 2024-03-26 | 5.69 | $5.74 | 15400 |
| 2024-03-25 | 5.68 | $5.75 | 15645 |
| 2024-03-22 | 5.66 | $5.80 | 46300 |
| 2024-03-21 | 5.63 | $5.75 | 11239 |
| 2024-03-20 | 5.61 | $5.72 | 12900 |
| 2024-03-19 | 5.59 | $5.68 | 28200 |
| 2024-03-18 | 5.58 | $5.70 | 11100 |
| 2024-03-15 | 5.56 | $5.74 | 53000 |
| 2024-03-14 | 5.53 | $5.72 | 31300 |
| 2024-03-13 | 5.50 | $5.60 | 33732 |
| 2024-03-12 | 5.49 | $5.68 | 73442 |
| 2024-03-11 | 5.46 | $5.58 | 52532 |
| 2024-03-08 | 5.45 | $5.40 | 20700 |
| 2024-03-07 | 5.48 | $5.41 | 26915 |
| 2024-03-06 | 5.51 | $5.53 | 43300 |
| 2024-03-05 | 5.52 | $5.44 | 24800 |
| 2024-03-04 | 5.56 | $5.49 | 14800 |
| 2024-03-01 | 5.59 | $5.49 | 13348 |
| 2024-02-29 | 5.62 | $5.42 | 145100 |
| 2024-02-28 | 5.67 | $5.41 | 82600 |
| 2024-02-27 | 5.74 | $5.51 | 30032 |
| 2024-02-26 | 5.80 | $5.55 | 44237 |
| 2024-02-23 | 5.85 | $5.61 | 6400 |
| 2024-02-22 | 5.91 | $5.79 | 11900 |
| 2024-02-21 | 5.93 | $5.72 | 22732 |
| 2024-02-20 | 5.97 | $5.74 | 11814 |
| 2024-02-16 | 6.02 | $5.84 | 55400 |
| 2024-02-15 | 6.05 | $6.00 | 33513 |
| 2024-02-14 | 6.05 | $6.00 | 31400 |
| 2024-02-13 | 6.05 | $5.99 | 18519 |
| 2024-02-12 | 6.05 | $6.02 | 18601 |
| 2024-02-09 | 6.05 | $6.00 | 18532 |
| 2024-02-08 | 6.05 | $6.05 | 39400 |
| 2024-02-07 | 6.04 | $6.04 | 12400 |
| 2024-02-06 | 6.03 | $5.95 | 27700 |
| 2024-02-05 | 6.03 | $5.88 | 157119 |
| 2024-02-02 | 6.05 | $5.81 | 39600 |
| 2024-02-01 | 6.09 | $5.75 | 68200 |
| 2024-01-31 | 6.14 | $6.18 | 22943 |
| 2024-01-30 | 6.12 | $5.96 | 26900 |
| 2024-01-29 | 6.13 | $6.00 | 18700 |
| 2024-01-26 | 6.13 | $6.11 | 10300 |
| 2024-01-25 | 6.12 | $6.10 | 37621 |
| 2024-01-24 | 6.10 | $6.15 | 29833 |
| 2024-01-23 | 6.06 | $6.13 | 52601 |
| 2024-01-22 | 6.02 | $6.00 | 37327 |
| 2024-01-19 | 6.01 | $5.90 | 16800 |
| 2024-01-18 | 6.00 | $5.91 | 189929 |
| 2024-01-17 | 6.00 | $5.75 | 124610 |
| 2024-01-16 | 6.03 | $5.84 | 37639 |
| 2024-01-12 | 6.04 | $6.01 | 15311 |
| 2024-01-11 | 6.02 | $5.92 | 39400 |
| 2024-01-10 | 6.01 | $5.99 | 20100 |
| 2024-01-09 | 5.98 | $6.08 | 52100 |
| 2024-01-08 | 5.93 | $6.24 | 35400 |
| 2024-01-05 | 5.83 | $6.08 | 48600 |
| 2024-01-04 | 5.75 | $5.71 | 88600 |
| 2024-01-03 | 5.74 | $5.73 | 18600 |
| 2024-01-02 | 5.71 | $5.91 | 19433 |
| 2023-12-29 | 5.65 | $5.94 | 9730 |
| 2023-12-28 | 5.56 | $5.85 | 27400 |
| 2023-12-27 | 5.49 | $5.83 | 42310 |
| 2023-12-26 | 5.40 | $5.84 | 45220 |
| 2023-12-22 | 5.29 | $5.48 | 62326 |
| 2023-12-21 | 5.24 | $5.30 | 40343 |
| 2023-12-20 | 5.23 | $5.19 | 92439 |
| 2023-12-19 | 5.23 | $5.10 | 19900 |
| 2023-12-18 | 5.25 | $5.20 | 35700 |
| 2023-12-15 | 5.26 | $5.12 | 15413 |
| 2023-12-14 | 5.28 | $5.17 | 78713 |
| 2023-12-13 | 5.29 | $5.10 | 33701 |
| 2023-12-12 | 5.32 | $5.18 | 32900 |
| 2023-12-11 | 5.34 | $5.35 | 14728 |
| 2023-12-08 | 5.33 | $5.30 | 4736 |
| 2023-12-07 | 5.32 | $5.38 | 8600 |
| 2023-12-06 | 5.29 | $5.28 | 16900 |
| 2023-12-05 | 5.28 | $5.33 | 11400 |
| 2023-12-04 | 5.26 | $5.26 | 4400 |
| 2023-12-01 | 5.25 | $5.33 | 4500 |
| 2023-11-30 | 5.22 | $5.30 | 55200 |
| 2023-11-29 | 5.19 | $5.20 | 29735 |
| 2023-11-28 | 5.17 | $5.25 | 52000 |
| 2023-11-27 | 5.15 | $5.17 | 15814 |
| 2023-11-24 | 5.13 | $5.20 | 3035 |
| 2023-11-22 | 5.11 | $5.10 | 13143 |
| 2023-11-21 | 5.10 | $5.21 | 35512 |
| 2023-11-20 | 5.07 | $5.33 | 6300 |
| 2023-11-17 | 5.01 | $5.35 | 173200 |
| 2023-11-16 | 4.93 | $5.23 | 42019 |
| 2023-11-15 | 4.86 | $5.05 | 14600 |
| 2023-11-14 | 4.83 | $4.90 | 70748 |
| 2023-11-13 | 4.82 | $4.89 | 43505 |
| 2023-11-10 | 4.81 | $4.86 | 3427 |
| 2023-11-09 | 4.80 | $4.89 | 8800 |
| 2023-11-08 | 4.79 | $4.84 | 15400 |
| 2023-11-07 | 4.79 | $4.90 | 5700 |
| 2023-11-06 | 4.77 | $5.07 | 40800 |
| 2023-11-03 | 4.72 | $5.10 | 10814 |
| 2023-11-02 | 4.65 | $4.88 | 55700 |
| 2023-11-01 | 4.62 | $4.69 | 9600 |
| 2023-10-31 | 4.63 | $4.74 | 657000 |
| 2023-10-30 | 4.62 | $4.73 | 22011 |
| 2023-10-27 | 4.62 | $4.60 | 11402 |
| 2023-10-26 | 4.65 | $4.75 | 78015 |
| 2023-10-25 | 4.65 | $4.76 | 103018 |
| 2023-10-24 | 4.65 | $4.65 | 78400 |
| 2023-10-23 | 4.68 | $4.61 | 16204 |
| 2023-10-20 | 4.72 | $4.67 | 25200 |
| 2023-10-19 | 4.75 | $4.74 | 12200 |
| 2023-10-18 | 4.78 | $4.82 | 13905 |
| 2023-10-17 | 4.80 | $4.80 | 60800 |
| 2023-10-16 | 4.82 | $4.84 | 41600 |
| 2023-10-13 | 4.84 | $4.93 | 10800 |
| 2023-10-12 | 4.84 | $4.95 | 40940 |
| 2023-10-11 | 4.84 | $4.81 | 88200 |
| 2023-10-10 | 4.88 | $4.97 | 64334 |
| 2023-10-09 | 4.88 | $4.88 | 7100 |
| 2023-10-06 | 4.91 | $5.00 | 22800 |
| 2023-10-05 | 4.92 | $4.93 | 73713 |
| 2023-10-04 | 4.94 | $4.83 | 27829 |
| 2023-10-03 | 5.00 | $4.96 | 82911 |
| 2023-10-02 | 5.03 | $5.06 | 117600 |
| 2023-09-29 | 5.05 | $5.20 | 10200 |
| 2023-09-28 | 5.05 | $5.00 | 87117 |
| 2023-09-27 | 5.08 | $5.00 | 127622 |
| 2023-09-26 | 5.13 | $5.11 | 38900 |
| 2023-09-25 | 5.16 | $5.19 | 23730 |
| 2023-09-22 | 5.18 | $5.10 | 109500 |
| 2023-09-21 | 5.23 | $5.16 | 51825 |
| 2023-09-20 | 5.27 | $5.23 | 83948 |
| 2023-09-19 | 5.30 | $5.22 | 124000 |
| 2023-09-18 | 5.34 | $5.38 | 15800 |
| 2023-09-15 | 5.36 | $5.38 | 46942 |
| 2023-09-14 | 5.37 | $5.41 | 31924 |
| 2023-09-13 | 5.39 | $5.45 | 64100 |
| 2023-09-12 | 5.40 | $5.39 | 90701 |
| 2023-09-11 | 5.43 | $5.21 | 30711 |
| 2023-09-08 | 5.50 | $5.44 | 42709 |
| 2023-09-07 | 5.54 | $5.34 | 62106 |
| 2023-09-06 | 5.61 | $5.43 | 71643 |
| 2023-09-05 | 5.66 | $5.74 | 24200 |
| 2023-09-01 | 5.67 | $5.76 | 14637 |
| 2023-08-31 | 5.66 | $5.75 | 40700 |
| 2023-08-30 | 5.67 | $5.75 | 30700 |
| 2023-08-29 | 5.67 | $5.63 | 91400 |
| 2023-08-28 | 5.70 | $5.60 | 35647 |
| 2023-08-25 | 5.74 | $5.65 | 13000 |
| 2023-08-24 | 5.78 | $5.63 | 57200 |
| 2023-08-23 | 5.83 | $5.71 | 31600 |
| 2023-08-22 | 5.88 | $5.94 | 145601 |
| 2023-08-21 | 5.88 | $5.70 | 79129 |
| 2023-08-18 | 5.94 | $5.70 | 27430 |
| 2023-08-17 | 6.00 | $5.85 | 269100 |
| 2023-08-16 | 6.05 | $5.66 | 142116 |
| 2023-08-15 | 6.14 | $5.75 | 154900 |
| 2023-08-14 | 6.23 | $5.66 | 121600 |
| 2023-08-11 | 6.35 | $5.78 | 16540 |
| 2023-08-10 | 6.46 | $5.95 | 86200 |
| 2023-08-09 | 6.56 | $6.46 | 37905 |
| 2023-08-08 | 6.57 | $6.44 | 90500 |
| 2023-08-07 | 6.58 | $6.60 | 57516 |
| 2023-08-04 | 6.55 | $6.73 | 93300 |
| 2023-08-03 | 6.50 | $6.39 | 111649 |
| 2023-08-02 | 6.50 | $6.49 | 43400 |
| 2023-08-01 | 6.49 | $6.64 | 42118 |
| 2023-07-31 | 6.44 | $6.60 | 15300 |
| 2023-07-28 | 6.39 | $6.79 | 13039 |
| 2023-07-27 | 6.29 | $6.85 | 44100 |
| 2023-07-26 | 6.16 | $6.35 | 29717 |
| 2023-07-25 | 6.11 | $6.07 | 56832 |
| 2023-07-24 | 6.12 | $6.00 | 24827 |
| 2023-07-21 | 6.14 | $6.12 | 33542 |
| 2023-07-20 | 6.15 | $6.10 | 50700 |
| 2023-07-19 | 6.15 | $6.07 | 85541 |
| 2023-07-18 | 6.16 | $6.20 | 40942 |
| 2023-07-17 | 6.15 | $6.28 | 16700 |
| 2023-07-14 | 6.12 | $6.12 | 19844 |
| 2023-07-13 | 6.12 | $6.16 | 6605 |
| 2023-07-12 | 6.11 | $6.20 | 23507 |
| 2023-07-11 | 6.08 | $6.08 | 66136 |
| 2023-07-10 | 6.08 | $5.95 | 7603 |
| 2023-07-07 | 6.11 | $5.98 | 22200 |
| 2023-07-06 | 6.13 | $6.07 | 29507 |
| 2023-07-05 | 6.14 | $6.26 | 585137 |
| 2023-07-03 | 6.11 | $5.96 | 2900 |
| 2023-06-30 | 6.14 | $5.97 | 8423 |
| 2023-06-29 | 6.17 | $6.00 | 5611 |
| 2023-06-28 | 6.20 | $5.97 | 35011 |
| 2023-06-27 | 6.23 | $6.08 | 18200 |
| 2023-06-26 | 6.26 | $6.28 | 12100 |
| 2023-06-23 | 6.24 | $6.33 | 8200 |
| 2023-06-22 | 6.20 | $6.44 | 12300 |
| 2023-06-21 | 6.14 | $6.43 | 22530 |
| 2023-06-20 | 6.07 | $6.28 | 16800 |
| 2023-06-16 | 6.02 | $5.99 | 124500 |
| 2023-06-15 | 6.03 | $5.99 | 2846 |
| 2023-06-14 | 6.03 | $6.12 | 21600 |
| 2023-06-13 | 6.00 | $6.02 | 22100 |
| 2023-06-12 | 6.00 | $6.09 | 19400 |
| 2023-06-09 | 5.97 | $6.02 | 15439 |
| 2023-06-08 | 5.96 | $6.09 | 30000 |
| 2023-06-07 | 5.93 | $6.05 | 19035 |
| 2023-06-06 | 5.91 | $6.22 | 61200 |
| 2023-06-05 | 5.84 | $6.17 | 77400 |
| 2023-06-02 | 5.78 | $5.86 | 25400 |
| 2023-06-01 | 5.77 | $5.83 | 10510 |
| 2023-05-31 | 5.76 | $5.87 | 235600 |
| 2023-05-30 | 5.75 | $5.88 | 9700 |
| 2023-05-26 | 5.73 | $5.74 | 5900 |
| 2023-05-25 | 5.74 | $5.81 | 13814 |
| 2023-05-24 | 5.74 | $5.80 | 5100 |
| 2023-05-23 | 5.74 | $5.75 | 10500 |
| 2023-05-22 | 5.75 | $5.87 | 4546 |
| 2023-05-19 | 5.74 | $5.75 | 6200 |
| 2023-05-18 | 5.75 | $5.71 | 9520 |
| 2023-05-17 | 5.78 | $5.70 | 64200 |
| 2023-05-16 | 5.81 | $5.62 | 20937 |
| 2023-05-15 | 5.86 | $5.90 | 92300 |
| 2023-05-12 | 5.87 | $5.86 | 79300 |
| 2023-05-11 | 5.88 | $5.89 | 20900 |
| 2023-05-10 | 5.89 | $6.00 | 12920 |
| 2023-05-09 | 5.88 | $6.06 | 42013 |
| 2023-05-08 | 5.86 | $5.96 | 39300 |
| 2023-05-05 | 5.85 | $5.95 | 31500 |
| 2023-05-04 | 5.84 | $5.99 | 96216 |
| 2023-05-03 | 5.83 | $5.87 | 56124 |
| 2023-05-02 | 5.84 | $5.72 | 88300 |
| 2023-05-01 | 5.89 | $5.73 | 32500 |
| 2023-04-28 | 5.94 | $5.70 | 54612 |
| 2023-04-27 | 6.00 | $5.95 | 77100 |
| 2023-04-26 | 6.03 | $5.93 | 29222 |
| 2023-04-25 | 6.06 | $5.87 | 39328 |
| 2023-04-24 | 6.12 | $6.13 | 29200 |
| 2023-04-21 | 6.12 | $6.05 | 17933 |
| 2023-04-20 | 6.15 | $6.07 | 11600 |
| 2023-04-19 | 6.18 | $5.98 | 9633 |
| 2023-04-18 | 6.23 | $6.20 | 21200 |
| 2023-04-17 | 6.24 | $6.39 | 36518 |
| 2023-04-14 | 6.21 | $6.31 | 8231 |
| 2023-04-13 | 6.20 | $6.32 | 7000 |
| 2023-04-12 | 6.18 | $6.24 | 22400 |
| 2023-04-11 | 6.18 | $6.15 | 89708 |
| 2023-04-10 | 6.20 | $6.18 | 6000 |
| 2023-04-06 | 6.22 | $6.30 | 79642 |
| 2023-04-05 | 6.21 | $6.11 | 14400 |
| 2023-04-04 | 6.24 | $6.15 | 65100 |
| 2023-04-03 | 6.27 | $6.21 | 29918 |
| 2023-03-31 | 6.29 | $6.22 | 28700 |
| 2023-03-30 | 6.31 | $6.24 | 9218 |
| 2023-03-29 | 6.33 | $6.24 | 17137 |
| 2023-03-28 | 6.36 | $6.25 | 75400 |
| 2023-03-27 | 6.39 | $6.25 | 10900 |
| 2023-03-24 | 6.42 | $6.25 | 74700 |
| 2023-03-23 | 6.46 | $6.15 | 30024 |
| 2023-03-22 | 6.53 | $6.10 | 23300 |
| 2023-03-21 | 6.62 | $6.21 | 193625 |
| 2023-03-20 | 6.70 | $6.30 | 19226 |
| 2023-03-17 | 6.77 | $6.19 | 49100 |
| 2023-03-16 | 6.88 | $6.25 | 60600 |
| 2023-03-15 | 6.99 | $6.23 | 69129 |
| 2023-03-14 | 7.12 | $6.22 | 52300 |
| 2023-03-13 | 7.27 | $6.35 | 49941 |
| 2023-03-10 | 7.41 | $7.03 | 34300 |
| 2023-03-09 | 7.44 | $7.21 | 21600 |
| 2023-03-08 | 7.42 | $7.46 | 55200 |
| 2023-03-07 | 7.35 | $6.87 | 102924 |
| 2023-03-06 | 7.39 | $6.90 | 214809 |
| 2023-03-03 | 7.42 | $8.20 | 110800 |
| 2023-03-02 | 7.18 | $7.80 | 69202 |
| 2023-03-01 | 6.98 | $7.57 | 41101 |
| 2023-02-28 | 6.80 | $7.59 | 254914 |
| 2023-02-27 | 6.58 | $6.98 | 11300 |
| 2023-02-24 | 6.45 | $6.98 | 67400 |
| 2023-02-23 | 6.30 | $6.57 | 124900 |
| 2023-02-22 | 6.21 | $6.51 | 115000 |
| 2023-02-21 | 6.11 | $6.35 | 21200 |
| 2023-02-17 | 6.04 | $6.23 | 18300 |
| 2023-02-16 | 5.97 | $6.29 | 39605 |
| 2023-02-15 | 5.88 | $5.90 | 27400 |
| 2023-02-14 | 5.85 | $5.83 | 73516 |
| 2023-02-13 | 5.84 | $5.73 | 64600 |
| 2023-02-10 | 5.84 | $5.86 | 19303 |
| 2023-02-09 | 5.82 | $5.98 | 9500 |
| 2023-02-08 | 5.77 | $5.90 | 30801 |
| 2023-02-07 | 5.72 | $5.80 | 9309 |
| 2023-02-06 | 5.69 | $5.67 | 21740 |
| 2023-02-03 | 5.67 | $5.82 | 31742 |
| 2023-02-02 | 5.63 | $5.88 | 30809 |
| 2023-02-01 | 5.56 | $5.88 | 40528 |
| 2023-01-31 | 5.48 | $5.82 | 83100 |
| 2023-01-30 | 5.40 | $5.66 | 40600 |
| 2023-01-27 | 5.34 | $5.41 | 21913 |
| 2023-01-26 | 5.32 | $5.45 | 17500 |
| 2023-01-25 | 5.29 | $5.46 | 44500 |
| 2023-01-24 | 5.26 | $5.42 | 28239 |
| 2023-01-23 | 5.23 | $5.33 | 17932 |
| 2023-01-20 | 5.21 | $5.33 | 27144 |
| 2023-01-19 | 5.19 | $5.39 | 58000 |
| 2023-01-18 | 5.15 | $5.27 | 34929 |
| 2023-01-17 | 5.14 | $5.36 | 45503 |
| 2023-01-13 | 5.10 | $5.40 | 45800 |
| 2023-01-12 | 5.05 | $5.42 | 125246 |
| 2023-01-11 | 4.99 | $5.33 | 54900 |
| 2023-01-10 | 4.94 | $5.30 | 52700 |
| 2023-01-09 | 4.89 | $5.26 | 48900 |
| 2023-01-06 | 4.83 | $5.31 | 48500 |
| 2023-01-05 | 4.77 | $5.08 | 59300 |
| 2023-01-04 | 4.74 | $5.14 | 112500 |
| 2023-01-03 | 4.69 | $4.92 | 38000 |
| 2022-12-30 | 4.69 | $4.84 | 80111 |
| 2022-12-29 | 4.70 | $4.92 | 7009 |
| 2022-12-28 | 4.71 | $4.84 | 20544 |
| 2022-12-27 | 4.73 | $4.89 | 72022 |
| 2022-12-23 | 4.75 | $4.80 | 16614 |
| 2022-12-22 | 4.80 | $4.78 | 46518 |
| 2022-12-21 | 4.86 | $4.75 | 272600 |
| 2022-12-20 | 4.93 | $4.77 | 333541 |
| 2022-12-19 | 5.02 | $4.86 | 190810 |
| 2022-12-16 | 5.11 | $5.00 | 1.3M |
| 2022-12-15 | 5.18 | $4.98 | 49937 |
| 2022-12-14 | 5.27 | $5.15 | 36024 |
| 2022-12-13 | 5.35 | $5.12 | 141500 |
| 2022-12-12 | 5.44 | $5.21 | 62100 |
| 2022-12-09 | 5.53 | $5.29 | 38700 |
| 2022-12-08 | 5.62 | $5.49 | 31948 |
| 2022-12-07 | 5.69 | $5.55 | 284411 |
| 2022-12-06 | 5.75 | $5.40 | 97100 |
| 2022-12-05 | 5.86 | $5.65 | 68600 |
| 2022-12-02 | 5.94 | $5.63 | 113744 |
| 2022-12-01 | 6.03 | $5.76 | 152947 |
| 2022-11-30 | 6.11 | $5.78 | 94132 |
| 2022-11-29 | 6.21 | $5.93 | 72100 |
| 2022-11-28 | 6.28 | $5.95 | 24600 |
| 2022-11-25 | 6.37 | $6.13 | 13200 |
| 2022-11-23 | 6.43 | $6.21 | 44900 |
| 2022-11-22 | 6.49 | $5.94 | 73800 |
| 2022-11-21 | 6.61 | $6.24 | 55013 |
| 2022-11-18 | 6.68 | $6.50 | 45600 |
| 2022-11-17 | 6.72 | $6.61 | 17923 |
| 2022-11-16 | 6.74 | $6.50 | 40900 |
| 2022-11-15 | 6.78 | $6.51 | 44945 |
| 2022-11-14 | 6.83 | $6.53 | 26900 |
| 2022-11-11 | 6.88 | $6.79 | 2135 |
| 2022-11-10 | 6.88 | $7.25 | 96500 |
| 2022-11-09 | 6.79 | $6.18 | 103300 |
| 2022-11-08 | 6.91 | $7.02 | 23317 |
| 2022-11-07 | 6.86 | $7.95 | 86100 |
| 2022-11-04 | 6.62 | $7.20 | 45316 |
| 2022-11-03 | 6.49 | $6.30 | 120300 |
| 2022-11-02 | 6.53 | $6.95 | 65812 |
| 2022-11-01 | 6.44 | $6.82 | 129900 |
| 2022-10-31 | 6.36 | $7.10 | 109903 |
| 2022-10-28 | 6.21 | $6.46 | 51600 |
| 2022-10-27 | 6.17 | $6.50 | 29740 |
| 2022-10-26 | 6.12 | $6.05 | 124548 |
| 2022-10-25 | 6.16 | $6.18 | 105606 |
| 2022-10-24 | 6.18 | $6.18 | 33600 |
| 2022-10-21 | 6.20 | $6.20 | 52100 |
| 2022-10-20 | 6.22 | $6.39 | 15700 |
| 2022-10-19 | 6.20 | $6.35 | 89100 |
| 2022-10-18 | 6.19 | $6.36 | 15300 |
| 2022-10-17 | 6.18 | $6.36 | 104218 |
| 2022-10-14 | 6.17 | $6.16 | 31700 |
| 2022-10-13 | 6.20 | $6.05 | 39008 |
| 2022-10-12 | 6.27 | $6.00 | 71014 |
| 2022-10-11 | 6.35 | $6.34 | 26500 |
| 2022-10-10 | 6.37 | $6.25 | 42200 |
| 2022-10-07 | 6.42 | $6.31 | 14000 |
| 2022-10-06 | 6.47 | $6.24 | 57424 |
| 2022-10-05 | 6.54 | $6.33 | 104147 |
| 2022-10-04 | 6.60 | $6.30 | 199400 |
| 2022-10-03 | 6.69 | $6.24 | 35100 |
| 2022-09-30 | 6.79 | $6.46 | 3900 |
| 2022-09-29 | 6.87 | $6.51 | 100300 |
| 2022-09-28 | 6.95 | $6.54 | 85932 |
| 2022-09-27 | 7.04 | $6.63 | 72600 |
| 2022-09-26 | 7.12 | $6.82 | 21300 |
| 2022-09-23 | 7.17 | $6.54 | 14400 |
| 2022-09-22 | 7.29 | $7.10 | 41316 |
| 2022-09-21 | 7.32 | $7.00 | 103719 |
| 2022-09-20 | 7.36 | $6.65 | 280522 |
| 2022-09-19 | 7.49 | $6.46 | 118523 |
| 2022-09-16 | 7.67 | $6.69 | 166630 |
| 2022-09-15 | 7.83 | $7.83 | 45300 |
| 2022-09-14 | 7.78 | $7.75 | 37006 |
| 2022-09-13 | 7.73 | $7.99 | 29110 |
| 2022-09-12 | 7.62 | $8.00 | 25400 |
| 2022-09-09 | 7.49 | $7.80 | 40540 |
| 2022-09-08 | 7.38 | $8.14 | 165041 |
| 2022-09-07 | 7.17 | $7.61 | 173827 |
| 2022-09-06 | 7.05 | $7.35 | 50100 |
| 2022-09-02 | 6.95 | $6.65 | 57440 |
| 2022-09-01 | 6.99 | $6.60 | 25218 |
| 2022-08-31 | 7.04 | $6.58 | 140400 |
| 2022-08-30 | 7.10 | $6.84 | 106249 |
| 2022-08-29 | 7.11 | $7.42 | 10936 |
| 2022-08-26 | 7.00 | $7.24 | 12613 |
| 2022-08-25 | 6.91 | $7.00 | 14226 |
| 2022-08-24 | 6.86 | $7.35 | 32618 |
| 2022-08-23 | 6.72 | $7.30 | 137800 |
| 2022-08-22 | 6.56 | $6.50 | 20522 |
| 2022-08-19 | 6.55 | $6.88 | 8649 |
| 2022-08-18 | 6.46 | $6.61 | 26745 |
| 2022-08-17 | 6.40 | $6.36 | 31409 |
| 2022-08-16 | 6.39 | $6.17 | 16900 |
| 2022-08-15 | 6.42 | $6.15 | 64408 |
| 2022-08-12 | 6.45 | $6.27 | 59834 |
| 2022-08-11 | 6.47 | $6.71 | 39725 |
| 2022-08-10 | 6.39 | $6.96 | 34500 |
| 2022-08-09 | 6.24 | $6.70 | 35508 |
| 2022-08-08 | 6.12 | $6.25 | 30600 |
| 2022-08-05 | 6.08 | $7.50 | 435241 |
| 2022-08-04 | 5.77 | $5.93 | 6900 |
| 2022-08-03 | 5.74 | $6.17 | 89345 |
| 2022-08-02 | 5.66 | $6.05 | 32429 |
| 2022-08-01 | 5.59 | $6.01 | 78400 |
| 2022-07-29 | 5.51 | $5.76 | 53600 |
| 2022-07-28 | 5.48 | $5.50 | 38100 |
| 2022-07-27 | 5.49 | $5.59 | 85542 |
| 2022-07-26 | 5.49 | $5.16 | 114718 |
| 2022-07-25 | 5.59 | $5.21 | 84312 |
| 2022-07-22 | 5.69 | $5.34 | 37605 |
| 2022-07-21 | 5.77 | $5.46 | 53500 |
| 2022-07-20 | 5.85 | $5.28 | 78630 |
| 2022-07-19 | 5.98 | $5.80 | 40945 |
| 2022-07-18 | 6.02 | $6.04 | 61800 |
| 2022-07-15 | 6.01 | $5.64 | 33400 |
| 2022-07-14 | 6.09 | $5.87 | 68300 |
| 2022-07-13 | 6.13 | $6.07 | 30935 |
| 2022-07-12 | 6.14 | $5.70 | 34919 |
| 2022-07-11 | 6.22 | $5.75 | 52737 |
| 2022-07-08 | 6.31 | $6.23 | 93600 |
| 2022-07-07 | 6.31 | $6.00 | 70600 |
| 2022-07-06 | 6.35 | $7.40 | 217500 |
| 2022-07-05 | 6.11 | $7.11 | 117849 |
| 2022-07-01 | 5.89 | $5.62 | 105449 |
| 2022-06-30 | 5.95 | $6.32 | 152639 |
| 2022-06-29 | 5.87 | $6.72 | 126400 |
| 2022-06-28 | 5.69 | $6.01 | 158906 |
| 2022-06-27 | 5.64 | $5.95 | 162427 |
| 2022-06-24 | 5.58 | $5.42 | 115025 |
| 2022-06-23 | 5.64 | $5.13 | 290900 |
| 2022-06-22 | 5.76 | $5.50 | 244829 |
| 2022-06-21 | 5.82 | $5.69 | 91038 |
| 2022-06-17 | 5.86 | $5.76 | 307032 |
| 2022-06-16 | 5.89 | $5.63 | 157932 |
| 2022-06-15 | 5.94 | $6.04 | 199445 |
| 2022-06-14 | 5.93 | $5.74 | 146848 |
| 2022-06-13 | 5.97 | $5.76 | 109403 |
| 2022-06-10 | 6.01 | $6.03 | 88000 |
| 2022-06-09 | 6.01 | $6.17 | 70300 |
| 2022-06-08 | 5.98 | $6.06 | 112722 |
| 2022-06-07 | 5.96 | $6.20 | 235127 |
| 2022-06-06 | 5.91 | $6.06 | 26300 |
| 2022-06-03 | 5.88 | $6.09 | 56900 |
| 2022-06-02 | 5.85 | $6.20 | 105427 |
| 2022-06-01 | 5.78 | $6.17 | 118700 |
| 2022-05-31 | 5.71 | $6.07 | 163549 |
| 2022-05-27 | 5.65 | $5.91 | 79000 |
| 2022-05-26 | 5.62 | $5.81 | 55331 |
| 2022-05-25 | 5.60 | $5.72 | 100900 |
| 2022-05-24 | 5.60 | $5.67 | 114900 |
| 2022-05-23 | 5.61 | $5.68 | 99800 |
| 2022-05-20 | 5.63 | $5.72 | 51046 |
| 2022-05-19 | 5.63 | $5.79 | 78100 |
| 2022-05-18 | 5.63 | $5.88 | 83600 |
| 2022-05-17 | 5.61 | $6.10 | 178606 |
| 2022-05-16 | 5.54 | $5.69 | 93000 |
| 2022-05-13 | 5.55 | $5.68 | 84200 |
| 2022-05-12 | 5.56 | $5.59 | 123600 |
| 2022-05-11 | 5.60 | $5.57 | 126815 |
| 2022-05-10 | 5.65 | $5.74 | 178400 |
| 2022-05-09 | 5.67 | $5.60 | 187807 |
| 2022-05-06 | 5.73 | $5.93 | 107300 |
| 2022-05-05 | 5.73 | $5.88 | 125135 |
| 2022-05-04 | 5.74 | $6.05 | 94641 |
| 2022-05-03 | 5.73 | $5.95 | 175800 |
| 2022-05-02 | 5.73 | $5.79 | 122425 |
| 2022-04-29 | 5.77 | $5.69 | 110231 |
| 2022-04-28 | 5.84 | $5.76 | 220400 |
| 2022-04-27 | 5.91 | $5.44 | 304120 |
| 2022-04-26 | 6.06 | $5.68 | 581600 |
| 2022-04-25 | 6.18 | $6.02 | 217000 |
| 2022-04-22 | 6.26 | $6.18 | 21000 |
| 2022-04-21 | 6.32 | $6.18 | 109900 |
| 2022-04-20 | 6.39 | $6.40 | 113231 |
| 2022-04-19 | 6.42 | $6.26 | 198812 |
| 2022-04-18 | 6.50 | $6.21 | 131633 |
| 2022-04-14 | 6.59 | $6.49 | 123100 |
| 2022-04-13 | 6.65 | $6.64 | 169308 |
| 2022-04-12 | 6.68 | $6.48 | 219707 |
| 2022-04-11 | 6.75 | $6.41 | 137400 |
| 2022-04-08 | 6.86 | $6.69 | 89439 |
| 2022-04-07 | 6.92 | $6.65 | 191600 |
| 2022-04-06 | 7.00 | $6.95 | 107900 |
| 2022-04-05 | 7.03 | $6.87 | 58000 |
| 2022-04-04 | 7.08 | $6.89 | 55800 |
| 2022-04-01 | 7.14 | $6.84 | 70700 |
| 2022-03-31 | 7.22 | $6.93 | 84300 |
| 2022-03-30 | 7.30 | $7.06 | 96329 |
| 2022-03-29 | 7.36 | $7.10 | 65100 |
| 2022-03-28 | 7.42 | $7.03 | 70516 |
| 2022-03-25 | 7.50 | $7.31 | 24400 |
| 2022-03-24 | 7.54 | $7.42 | 19400 |
| 2022-03-23 | 7.57 | $7.45 | 60500 |
| 2022-03-22 | 7.59 | $7.51 | 35230 |
| 2022-03-21 | 7.60 | $7.46 | 42439 |
| 2022-03-18 | 7.63 | $7.57 | 58849 |
| 2022-03-17 | 7.64 | $7.62 | 66400 |
| 2022-03-16 | 7.63 | $7.75 | 180609 |
| 2022-03-15 | 7.60 | $7.84 | 250300 |
| 2022-03-14 | 7.54 | $7.79 | 66906 |
| 2022-03-11 | 7.48 | $7.57 | 42947 |
| 2022-03-10 | 7.47 | $7.49 | 46300 |
| 2022-03-09 | 7.46 | $7.75 | 110446 |
| 2022-03-08 | 7.40 | $7.52 | 53400 |
| 2022-03-07 | 7.38 | $7.28 | 141700 |
| 2022-03-04 | 7.40 | $7.57 | 46126 |
| 2022-03-03 | 7.37 | $7.55 | 75701 |
| 2022-03-02 | 7.34 | $7.55 | 47000 |
| 2022-03-01 | 7.30 | $7.42 | 100213 |
| 2022-02-28 | 7.29 | $7.40 | 171100 |
| 2022-02-25 | 7.28 | $7.31 | 32300 |
| 2022-02-24 | 7.28 | $7.30 | 147531 |
| 2022-02-23 | 7.29 | $7.30 | 68600 |
| 2022-02-22 | 7.30 | $7.33 | 84000 |
| 2022-02-18 | 7.31 | $7.23 | 21800 |
| 2022-02-17 | 7.34 | $7.32 | 60812 |
| 2022-02-16 | 7.36 | $7.35 | 36937 |
| 2022-02-15 | 7.37 | $7.39 | 51401 |
| 2022-02-14 | 7.38 | $7.39 | 25900 |
| 2022-02-11 | 7.39 | $7.58 | 42700 |
| 2022-02-10 | 7.36 | $7.80 | 79600 |
| 2022-02-09 | 7.29 | $7.85 | 152600 |
| 2022-02-08 | 7.19 | $7.39 | 73800 |
| 2022-02-07 | 7.17 | $7.40 | 113625 |
| 2022-02-04 | 7.15 | $7.09 | 106108 |
| 2022-02-03 | 7.19 | $7.18 | 22809 |
| 2022-02-02 | 7.23 | $7.23 | 78400 |
| 2022-02-01 | 7.26 | $7.19 | 80338 |
| 2022-01-31 | 7.30 | $7.17 | 48301 |
| 2022-01-28 | 7.36 | $6.93 | 60200 |
| 2022-01-27 | 7.47 | $6.98 | 54546 |
| 2022-01-26 | 7.60 | $7.07 | 111000 |
| 2022-01-25 | 7.73 | $7.00 | 182100 |
| 2022-01-24 | 7.89 | $7.24 | 152400 |
| 2022-01-21 | 8.03 | $7.60 | 142100 |
| 2022-01-20 | 8.12 | $7.94 | 154100 |
| 2022-01-19 | 8.15 | $8.00 | 365018 |
| 2022-01-18 | 8.17 | $7.89 | 29901 |
| 2022-01-14 | 8.21 | $8.03 | 35632 |
| 2022-01-13 | 8.24 | $8.14 | 29400 |
| 2022-01-12 | 8.24 | $8.19 | 130035 |
| 2022-01-11 | 8.23 | $8.31 | 104522 |
| 2022-01-10 | 8.20 | $8.05 | 61028 |
| 2022-01-07 | 8.21 | $7.85 | 49200 |
| 2022-01-06 | 8.27 | $8.09 | 43900 |
| 2022-01-05 | 8.28 | $8.15 | 35500 |
| 2022-01-04 | 8.28 | $8.25 | 72400 |
| 2022-01-03 | 8.26 | $8.16 | 27108 |
| 2021-12-31 | 8.25 | $8.21 | 25600 |
| 2021-12-30 | 8.23 | $8.21 | 29125 |
| 2021-12-29 | 8.21 | $8.15 | 69113 |
| 2021-12-28 | 8.19 | $8.12 | 40400 |
| 2021-12-27 | 8.18 | $8.18 | 89237 |
| 2021-12-23 | 8.14 | $8.02 | 32000 |
| 2021-12-22 | 8.14 | $7.99 | 229700 |
| 2021-12-21 | 8.14 | $8.15 | 107137 |
| 2021-12-20 | 8.10 | $8.14 | 67837 |
| 2021-12-17 | 8.06 | $8.19 | 196012 |
| 2021-12-16 | 8.00 | $8.12 | 109130 |
| 2021-12-15 | 7.94 | $8.12 | 151700 |
| 2021-12-14 | 7.87 | $7.66 | 79600 |
| 2021-12-13 | 7.89 | $7.77 | 50208 |
| 2021-12-10 | 7.88 | $7.90 | 189500 |
| 2021-12-09 | 7.85 | $7.96 | 85200 |
| 2021-12-08 | 7.79 | $7.85 | 92724 |
| 2021-12-07 | 7.75 | $7.96 | 176900 |
| 2021-12-06 | 7.67 | $7.63 | 149800 |
| 2021-12-03 | 7.66 | $7.55 | 79300 |
| 2021-12-02 | 7.65 | $7.51 | 120700 |
| 2021-12-01 | 7.65 | $7.48 | 111306 |
| 2021-11-30 | 7.65 | $7.29 | 327400 |
| 2021-11-29 | 7.70 | $7.52 | 62500 |
| 2021-11-26 | 7.70 | $7.30 | 79500 |
| 2021-11-24 | 7.74 | $7.67 | 34800 |
| 2021-11-23 | 7.71 | $7.63 | 83734 |
| 2021-11-22 | 7.69 | $7.87 | 116106 |
| 2021-11-19 | 7.60 | $7.91 | 113500 |
| 2021-11-18 | 7.50 | $7.78 | 104842 |
| 2021-11-17 | 7.40 | $7.32 | 162000 |
| 2021-11-16 | 7.38 | $7.18 | 137100 |
| 2021-11-15 | 7.38 | $7.29 | 184044 |
| 2021-11-12 | 7.36 | $7.44 | 191800 |
| 2021-11-11 | 7.30 | $7.25 | 52127 |
| 2021-11-10 | 7.27 | $7.23 | 250800 |
| 2021-11-09 | 7.24 | $7.57 | 127300 |
| 2021-11-08 | 7.13 | $7.95 | 266433 |
| 2021-11-05 | 6.92 | $7.54 | 241843 |
| 2021-11-04 | 6.76 | $7.10 | 153200 |
| 2021-11-03 | 6.67 | $7.20 | 209500 |
| 2021-11-02 | 6.54 | $6.81 | 117400 |
| 2021-11-01 | 6.48 | $6.86 | 229400 |
| 2021-10-29 | 6.39 | $6.83 | 139517 |
| 2021-10-28 | 6.29 | $6.82 | 188900 |
| 2021-10-27 | 6.18 | $6.25 | 212431 |
| 2021-10-26 | 6.17 | $6.20 | 125200 |
| 2021-10-25 | 6.17 | $6.20 | 175116 |
| 2021-10-22 | 6.17 | $6.11 | 156610 |
| 2021-10-21 | 6.19 | $6.28 | 90300 |
| 2021-10-20 | 6.18 | $6.21 | 172800 |
| 2021-10-19 | 6.18 | $6.44 | 179000 |
| 2021-10-18 | 6.14 | $6.25 | 74100 |
| 2021-10-15 | 6.12 | $6.27 | 19600 |
| 2021-10-14 | 6.11 | $6.19 | 103533 |
| 2021-10-13 | 6.10 | $6.07 | 93318 |
| 2021-10-12 | 6.12 | $6.09 | 174200 |
| 2021-10-11 | 6.15 | $6.17 | 46400 |
| 2021-10-08 | 6.16 | $6.17 | 53417 |
| 2021-10-07 | 6.17 | $6.26 | 32915 |
| 2021-10-06 | 6.16 | $6.27 | 94814 |
| 2021-10-05 | 6.16 | $6.45 | 234400 |
| 2021-10-04 | 6.11 | $6.01 | 165500 |
| 2021-10-01 | 6.15 | $6.28 | 76522 |
| 2021-09-30 | 6.15 | $6.29 | 57326 |
| 2021-09-29 | 6.14 | $6.42 | 68100 |
| 2021-09-28 | 6.10 | $6.30 | 106600 |
| 2021-09-27 | 6.08 | $6.48 | 141143 |
| 2021-09-24 | 6.02 | $6.23 | 34110 |
| 2021-09-23 | 6.01 | $6.07 | 84200 |
| 2021-09-22 | 6.04 | $6.09 | 859930 |
| 2021-09-21 | 6.06 | $6.09 | 144200 |
| 2021-09-20 | 6.09 | $6.03 | 100400 |
| 2021-09-17 | 6.13 | $6.17 | 62544 |
| 2021-09-16 | 6.16 | $6.26 | 45800 |
| 2021-09-15 | 6.18 | $6.38 | 26600 |
| 2021-09-14 | 6.17 | $6.29 | 70145 |
| 2021-09-13 | 6.18 | $6.44 | 108804 |
| 2021-09-10 | 6.17 | $6.45 | 113400 |
| 2021-09-09 | 6.16 | $6.35 | 151213 |
| 2021-09-08 | 6.16 | $6.25 | 68312 |
| 2021-09-07 | 6.19 | $6.27 | 94800 |
| 2021-09-03 | 6.22 | $6.16 | 74442 |
| 2021-09-02 | 6.29 | $6.17 | 398843 |
| 2021-09-01 | 6.36 | $6.34 | 111945 |
| 2021-08-31 | 6.41 | $6.25 | 353819 |
| 2021-08-30 | 6.49 | $6.41 | 75813 |
| 2021-08-27 | 6.56 | $6.53 | 282200 |
| 2021-08-26 | 6.61 | $6.30 | 238200 |
| 2021-08-25 | 6.72 | $6.35 | 170700 |
| 2021-08-24 | 6.84 | $6.31 | 390544 |
| 2021-08-23 | 6.98 | $6.75 | 228944 |
| 2021-08-20 | 7.06 | $6.77 | 123542 |
| 2021-08-19 | 7.16 | $7.00 | 132700 |
| 2021-08-18 | 7.21 | $7.15 | 130506 |
| 2021-08-17 | 7.25 | $6.87 | 258112 |
| 2021-08-16 | 7.36 | $7.02 | 254000 |
| 2021-08-13 | 7.45 | $7.26 | 40313 |
| 2021-08-12 | 7.50 | $7.38 | 59100 |
| 2021-08-11 | 7.54 | $7.42 | 33800 |
| 2021-08-10 | 7.57 | $7.52 | 58300 |
| 2021-08-09 | 7.60 | $7.71 | 17700 |
| 2021-08-06 | 7.58 | $7.71 | 45310 |
| 2021-08-05 | 7.57 | $8.05 | 85941 |
| 2021-08-04 | 7.48 | $8.35 | 164200 |
| 2021-08-03 | 7.31 | $7.57 | 54810 |
| 2021-08-02 | 7.29 | $7.49 | 56207 |
| 2021-07-30 | 7.28 | $7.38 | 85600 |
| 2021-07-29 | 7.29 | $7.53 | 80200 |
| 2021-07-28 | 7.27 | $7.72 | 101846 |
| 2021-07-27 | 7.21 | $7.21 | 56000 |
| 2021-07-26 | 7.25 | $7.51 | 129327 |
| 2021-07-23 | 7.24 | $7.39 | 84446 |
| 2021-07-22 | 7.25 | $6.97 | 207000 |
| 2021-07-21 | 7.36 | $6.88 | 407707 |
| 2021-07-20 | 7.51 | $7.24 | 199545 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.78
2026-07-17
Close Price
$7.97
Vol: 10100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.31
Average
5.75
Maximum
9.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.78 | $7.97 | 10100 |
| 2026-07-16 | 9.07 | $8.32 | 6927 |
| 2026-07-15 | 9.32 | $8.62 | 92600 |
| 2026-07-14 | 9.52 | $8.60 | 47135 |
| 2026-07-13 | 9.77 | $8.94 | 15600 |
| 2026-07-10 | 9.96 | $10.00 | 19015 |
| 2026-07-09 | 9.84 | $10.15 | 78400 |
| 2026-07-08 | 9.64 | $9.18 | 9809 |
| 2026-07-07 | 9.69 | $9.01 | 43200 |
| 2026-07-06 | 9.81 | $9.76 | 25900 |
| 2026-07-02 | 9.69 | $9.12 | 49400 |
| 2026-07-01 | 9.75 | $9.33 | 25611 |
| 2026-06-30 | 9.73 | $10.26 | 62107 |
| 2026-06-29 | 9.41 | $9.68 | 18200 |
| 2026-06-26 | 9.19 | $8.84 | 57400 |
| 2026-06-25 | 9.18 | $9.20 | 22203 |
| 2026-06-24 | 9.03 | $9.23 | 15900 |
| 2026-06-23 | 8.84 | $8.95 | 60100 |
| 2026-06-22 | 8.68 | $9.75 | 191400 |
| 2026-06-18 | 8.23 | $8.85 | 39000 |
| 2026-06-17 | 7.95 | $8.19 | 31700 |
| 2026-06-16 | 7.82 | $7.34 | 11400 |
| 2026-06-15 | 7.91 | $7.61 | 11100 |
| 2026-06-12 | 7.94 | $7.42 | 10431 |
| 2026-06-11 | 8.03 | $7.39 | 15400 |
| 2026-06-10 | 8.14 | $7.21 | 21600 |
| 2026-06-09 | 8.32 | $7.36 | 31500 |
| 2026-06-08 | 8.49 | $7.78 | 17400 |
| 2026-06-05 | 8.54 | $8.30 | 77314 |
| 2026-06-04 | 8.42 | $9.21 | 20700 |
| 2026-06-03 | 7.98 | $8.80 | 76000 |
| 2026-06-02 | 7.55 | $8.31 | 187800 |
| 2026-06-01 | 7.18 | $7.55 | 28722 |
| 2026-05-29 | 6.96 | $7.16 | 48200 |
| 2026-05-28 | 6.81 | $6.82 | 162826 |
| 2026-05-27 | 6.73 | $6.80 | 14000 |
| 2026-05-26 | 6.63 | $6.98 | 13118 |
| 2026-05-22 | 6.45 | $7.00 | 119400 |
| 2026-05-21 | 6.21 | $6.33 | 5544 |
| 2026-05-20 | 6.14 | $5.97 | 3738 |
| 2026-05-19 | 6.15 | $6.06 | 15700 |
| 2026-05-18 | 6.14 | $6.10 | 25500 |
| 2026-05-15 | 6.11 | $5.98 | 15620 |
| 2026-05-14 | 6.11 | $6.14 | 23320 |
| 2026-05-13 | 6.05 | $6.48 | 425400 |
| 2026-05-12 | 5.87 | $6.45 | 16800 |
| 2026-05-11 | 5.65 | $5.95 | 31233 |
| 2026-05-08 | 5.55 | $5.75 | 62200 |
| 2026-05-07 | 5.48 | $5.78 | 43100 |
| 2026-05-06 | 5.39 | $5.85 | 123600 |
| 2026-05-05 | 5.27 | $5.56 | 19009 |
| 2026-05-04 | 5.20 | $5.20 | 237828 |
| 2026-05-01 | 5.24 | $4.76 | 42400 |
| 2026-04-30 | 5.42 | $4.59 | 390300 |
| 2026-04-29 | 5.71 | $5.36 | 5637 |
| 2026-04-28 | 5.80 | $5.33 | 9700 |
| 2026-04-27 | 5.93 | $5.43 | 10800 |
| 2026-04-24 | 6.04 | $5.51 | 6318 |
| 2026-04-23 | 6.15 | $5.59 | 4915 |
| 2026-04-22 | 6.26 | $5.83 | 9900 |
| 2026-04-21 | 6.31 | $5.89 | 38007 |
| 2026-04-20 | 6.33 | $6.23 | 11221 |
| 2026-04-17 | 6.25 | $6.38 | 2000 |
| 2026-04-16 | 6.10 | $6.43 | 32314 |
| 2026-04-15 | 5.89 | $6.30 | 15600 |
| 2026-04-14 | 5.67 | $6.21 | 200700 |
| 2026-04-13 | 5.43 | $5.65 | 9838 |
| 2026-04-10 | 5.30 | $5.64 | 160000 |
| 2026-04-09 | 5.15 | $5.76 | 285040 |
| 2026-04-08 | 4.92 | $5.25 | 47923 |
| 2026-04-07 | 4.80 | $4.98 | 99800 |
| 2026-04-06 | 4.75 | $5.21 | 177648 |
| 2026-04-02 | 4.61 | $5.21 | 75900 |
| 2026-04-01 | 4.44 | $4.92 | 67003 |
| 2026-03-31 | 4.33 | $4.25 | 15615 |
| 2026-03-30 | 4.41 | $4.30 | 52413 |
| 2026-03-27 | 4.50 | $4.37 | 15100 |
| 2026-03-26 | 4.58 | $4.48 | 16641 |
| 2026-03-25 | 4.65 | $4.58 | 68600 |
| 2026-03-24 | 4.71 | $4.48 | 55300 |
| 2026-03-23 | 4.81 | $4.68 | 886325 |
| 2026-03-20 | 4.87 | $4.75 | 19204 |
| 2026-03-19 | 4.92 | $4.84 | 17300 |
| 2026-03-18 | 4.96 | $4.90 | 128209 |
| 2026-03-17 | 4.98 | $4.91 | 417700 |
| 2026-03-16 | 5.01 | $4.85 | 8900 |
| 2026-03-13 | 5.06 | $5.04 | 5200 |
| 2026-03-12 | 5.06 | $5.28 | 20200 |
| 2026-03-11 | 4.99 | $5.15 | 38700 |
| 2026-03-10 | 4.94 | $4.89 | 13500 |
| 2026-03-09 | 4.96 | $4.97 | 15021 |
| 2026-03-06 | 4.96 | $4.83 | 4400 |
| 2026-03-05 | 5.00 | $4.77 | 2222 |
| 2026-03-04 | 5.07 | $4.72 | 10700 |
| 2026-03-03 | 5.17 | $4.98 | 8346 |
| 2026-03-02 | 5.20 | $5.28 | 51000 |
| 2026-02-27 | 5.15 | $5.16 | 57600 |
| 2026-02-26 | 5.12 | $5.13 | 19428 |
| 2026-02-25 | 5.09 | $5.01 | 22926 |
| 2026-02-24 | 5.09 | $5.15 | 76500 |
| 2026-02-23 | 5.04 | $5.01 | 104900 |
| 2026-02-20 | 5.03 | $5.01 | 47500 |
| 2026-02-19 | 5.01 | $4.99 | 132200 |
| 2026-02-18 | 4.99 | $5.04 | 102625 |
| 2026-02-17 | 4.94 | $5.03 | 18004 |
| 2026-02-13 | 4.89 | $5.02 | 4334 |
| 2026-02-12 | 4.82 | $5.01 | 28426 |
| 2026-02-11 | 4.75 | $5.06 | 35010 |
| 2026-02-10 | 4.64 | $4.55 | 20317 |
| 2026-02-09 | 4.66 | $4.74 | 12125 |
| 2026-02-06 | 4.64 | $4.75 | 3500 |
| 2026-02-05 | 4.60 | $4.84 | 45142 |
| 2026-02-04 | 4.52 | $4.62 | 74200 |
| 2026-02-03 | 4.49 | $4.26 | 20000 |
| 2026-02-02 | 4.58 | $4.29 | 7200 |
| 2026-01-30 | 4.67 | $4.25 | 43200 |
| 2026-01-29 | 4.79 | $4.33 | 141739 |
| 2026-01-28 | 4.91 | $4.43 | 16400 |
| 2026-01-27 | 5.02 | $4.60 | 57049 |
| 2026-01-26 | 5.10 | $4.81 | 38543 |
| 2026-01-23 | 5.12 | $4.80 | 22128 |
| 2026-01-22 | 5.15 | $4.86 | 73900 |
| 2026-01-21 | 5.15 | $5.02 | 82600 |
| 2026-01-20 | 5.10 | $5.14 | 79326 |
| 2026-01-16 | 5.00 | $4.88 | 19634 |
| 2026-01-15 | 4.94 | $4.79 | 27400 |
| 2026-01-14 | 4.90 | $4.72 | 84437 |
| 2026-01-13 | 4.86 | $4.72 | 25800 |
| 2026-01-12 | 4.80 | $4.80 | 41544 |
| 2026-01-09 | 4.70 | $4.54 | 10900 |
| 2026-01-08 | 4.66 | $4.87 | 54500 |
| 2026-01-07 | 4.49 | $5.26 | 400600 |
| 2026-01-06 | 4.16 | $4.75 | 131200 |
| 2026-01-05 | 3.92 | $4.21 | 152928 |
| 2026-01-02 | 3.79 | $3.93 | 37616 |
| 2025-12-31 | 3.72 | $3.85 | 38942 |
| 2025-12-30 | 3.66 | $3.80 | 179612 |
| 2025-12-29 | 3.60 | $3.70 | 136600 |
| 2025-12-26 | 3.56 | $3.59 | 32400 |
| 2025-12-24 | 3.55 | $3.58 | 34449 |
| 2025-12-23 | 3.54 | $3.55 | 232726 |
| 2025-12-22 | 3.53 | $3.53 | 81348 |
| 2025-12-19 | 3.53 | $3.54 | 122019 |
| 2025-12-18 | 3.53 | $3.48 | 101011 |
| 2025-12-17 | 3.55 | $3.48 | 81200 |
| 2025-12-16 | 3.57 | $3.52 | 96121 |
| 2025-12-15 | 3.59 | $3.56 | 44300 |
| 2025-12-12 | 3.59 | $3.54 | 100224 |
| 2025-12-11 | 3.60 | $3.62 | 53738 |
| 2025-12-10 | 3.60 | $3.67 | 215900 |
| 2025-12-09 | 3.57 | $3.59 | 141700 |
| 2025-12-08 | 3.57 | $3.64 | 79018 |
| 2025-12-05 | 3.55 | $3.68 | 16211 |
| 2025-12-04 | 3.51 | $3.70 | 64300 |
| 2025-12-03 | 3.46 | $3.65 | 87900 |
| 2025-12-02 | 3.42 | $3.57 | 406328 |
| 2025-12-01 | 3.40 | $3.58 | 76302 |
| 2025-11-28 | 3.38 | $3.64 | 34300 |
| 2025-11-26 | 3.33 | $3.55 | 213000 |
| 2025-11-25 | 3.31 | $3.45 | 276900 |
| 2025-11-24 | 3.31 | $3.37 | 1.9M |
| 2025-11-21 | 3.35 | $3.39 | 371741 |
| 2025-11-20 | 3.39 | $3.38 | 273000 |
| 2025-11-19 | 3.45 | $3.43 | 209500 |
| 2025-11-18 | 3.51 | $3.47 | 245000 |
| 2025-11-17 | 3.57 | $3.63 | 221700 |
| 2025-11-14 | 3.61 | $3.73 | 165448 |
| 2025-11-13 | 3.62 | $3.76 | 212224 |
| 2025-11-12 | 3.63 | $3.76 | 128613 |
| 2025-11-11 | 3.65 | $3.66 | 152200 |
| 2025-11-10 | 3.71 | $3.80 | 204722 |
| 2025-11-07 | 3.74 | $3.84 | 139400 |
| 2025-11-06 | 3.77 | $3.70 | 230546 |
| 2025-11-05 | 3.85 | $3.78 | 238133 |
| 2025-11-04 | 3.94 | $3.71 | 310936 |
| 2025-11-03 | 4.06 | $3.96 | 358800 |
| 2025-10-31 | 4.14 | $3.96 | 75200 |
| 2025-10-30 | 4.24 | $4.13 | 270347 |
| 2025-10-29 | 4.31 | $4.36 | 92300 |
| 2025-10-28 | 4.33 | $4.32 | 177000 |
| 2025-10-27 | 4.36 | $4.44 | 46300 |
| 2025-10-24 | 4.36 | $4.38 | 263011 |
| 2025-10-23 | 4.38 | $4.29 | 241735 |
| 2025-10-22 | 4.44 | $4.39 | 144038 |
| 2025-10-21 | 4.49 | $4.39 | 59800 |
| 2025-10-20 | 4.54 | $4.49 | 21245 |
| 2025-10-17 | 4.58 | $4.51 | 127124 |
| 2025-10-16 | 4.61 | $4.51 | 14600 |
| 2025-10-15 | 4.66 | $4.50 | 23209 |
| 2025-10-14 | 4.72 | $4.52 | 21601 |
| 2025-10-13 | 4.79 | $4.70 | 12447 |
| 2025-10-10 | 4.82 | $4.79 | 22804 |
| 2025-10-09 | 4.82 | $4.83 | 22200 |
| 2025-10-08 | 4.81 | $4.79 | 24900 |
| 2025-10-07 | 4.81 | $4.82 | 21327 |
| 2025-10-06 | 4.80 | $4.75 | 17800 |
| 2025-10-03 | 4.81 | $4.78 | 8010 |
| 2025-10-02 | 4.81 | $4.76 | 17625 |
| 2025-10-01 | 4.81 | $4.71 | 11700 |
| 2025-09-30 | 4.83 | $4.81 | 17320 |
| 2025-09-29 | 4.83 | $4.85 | 232200 |
| 2025-09-26 | 4.81 | $4.75 | 76000 |
| 2025-09-25 | 4.81 | $4.84 | 86939 |
| 2025-09-24 | 4.79 | $4.83 | 25538 |
| 2025-09-23 | 4.76 | $4.70 | 16722 |
| 2025-09-22 | 4.77 | $4.70 | 53213 |
| 2025-09-19 | 4.78 | $4.69 | 977400 |
| 2025-09-18 | 4.80 | $4.66 | 2.6M |
| 2025-09-17 | 4.82 | $4.91 | 34700 |
| 2025-09-16 | 4.77 | $4.61 | 74222 |
| 2025-09-15 | 4.81 | $4.69 | 18137 |
| 2025-09-12 | 4.82 | $4.55 | 7331 |
| 2025-09-11 | 4.88 | $4.67 | 10620 |
| 2025-09-10 | 4.91 | $4.99 | 10406 |
| 2025-09-09 | 4.85 | $4.93 | 57300 |
| 2025-09-08 | 4.79 | $4.71 | 38246 |
| 2025-09-05 | 4.78 | $4.62 | 7924 |
| 2025-09-04 | 4.80 | $4.75 | 23000 |
| 2025-09-03 | 4.79 | $4.84 | 18924 |
| 2025-09-02 | 4.73 | $4.70 | 34900 |
| 2025-08-29 | 4.71 | $4.96 | 24100 |
| 2025-08-28 | 4.60 | $4.72 | 20600 |
| 2025-08-27 | 4.54 | $4.63 | 25342 |
| 2025-08-26 | 4.49 | $4.55 | 30318 |
| 2025-08-25 | 4.46 | $4.40 | 37700 |
| 2025-08-22 | 4.47 | $4.60 | 19000 |
| 2025-08-21 | 4.42 | $4.64 | 195800 |
| 2025-08-20 | 4.35 | $4.37 | 110042 |
| 2025-08-19 | 4.34 | $4.52 | 165827 |
| 2025-08-18 | 4.29 | $4.47 | 102113 |
| 2025-08-15 | 4.25 | $4.38 | 66800 |
| 2025-08-14 | 4.22 | $4.35 | 58600 |
| 2025-08-13 | 4.21 | $4.33 | 23142 |
| 2025-08-12 | 4.19 | $4.30 | 116409 |
| 2025-08-11 | 4.19 | $4.28 | 77212 |
| 2025-08-08 | 4.20 | $4.28 | 93800 |
| 2025-08-07 | 4.21 | $4.26 | 116000 |
| 2025-08-06 | 4.23 | $4.15 | 72503 |
| 2025-08-05 | 4.29 | $4.26 | 153800 |
| 2025-08-04 | 4.34 | $4.32 | 113140 |
| 2025-08-01 | 4.38 | $4.31 | 40608 |
| 2025-07-31 | 4.44 | $4.42 | 61400 |
| 2025-07-30 | 4.47 | $4.56 | 150026 |
| 2025-07-29 | 4.48 | $4.54 | 36500 |
| 2025-07-28 | 4.49 | $4.57 | 32900 |
| 2025-07-25 | 4.50 | $4.60 | 52200 |
| 2025-07-24 | 4.51 | $4.55 | 16200 |
| 2025-07-23 | 4.54 | $4.54 | 82100 |
| 2025-07-22 | 4.58 | $4.46 | 41800 |
| 2025-07-21 | 4.65 | $4.63 | 34600 |
| 2025-07-18 | 4.70 | $4.69 | 18400 |
| 2025-07-17 | 4.73 | $4.77 | 28549 |
| 2025-07-16 | 4.75 | $4.74 | 55207 |
| 2025-07-15 | 4.79 | $4.75 | 17900 |
| 2025-07-14 | 4.83 | $4.95 | 42408 |
| 2025-07-11 | 4.83 | $4.91 | 12400 |
| 2025-07-10 | 4.84 | $4.90 | 17708 |
| 2025-07-09 | 4.85 | $5.00 | 19300 |
| 2025-07-08 | 4.84 | $4.95 | 34500 |
| 2025-07-07 | 4.85 | $4.92 | 26500 |
| 2025-07-03 | 4.87 | $5.15 | 36332 |
| 2025-07-02 | 4.83 | $5.00 | 23600 |
| 2025-07-01 | 4.83 | $4.90 | 17600 |
| 2025-06-30 | 4.87 | $4.93 | 50325 |
| 2025-06-27 | 4.90 | $5.10 | 21000 |
| 2025-06-26 | 4.90 | $5.18 | 9500 |
| 2025-06-25 | 4.88 | $4.94 | 15000 |
| 2025-06-24 | 4.93 | $4.81 | 28500 |
| 2025-06-23 | 5.03 | $4.80 | 176500 |
| 2025-06-20 | 5.17 | $4.72 | 159700 |
| 2025-06-18 | 5.36 | $5.37 | 26201 |
| 2025-06-17 | 5.40 | $5.37 | 43122 |
| 2025-06-16 | 5.44 | $5.49 | 10100 |
| 2025-06-13 | 5.45 | $5.46 | 19735 |
| 2025-06-12 | 5.49 | $5.34 | 21700 |
| 2025-06-11 | 5.56 | $5.50 | 13500 |
| 2025-06-10 | 5.61 | $5.61 | 2644 |
| 2025-06-09 | 5.63 | $5.68 | 17700 |
| 2025-06-06 | 5.63 | $5.76 | 26145 |
| 2025-06-05 | 5.61 | $5.51 | 3800 |
| 2025-06-04 | 5.66 | $5.43 | 48801 |
| 2025-06-03 | 5.75 | $5.62 | 7300 |
| 2025-06-02 | 5.80 | $5.52 | 68900 |
| 2025-05-30 | 5.89 | $5.51 | 79300 |
| 2025-05-29 | 6.00 | $5.79 | 5832 |
| 2025-05-28 | 6.05 | $5.79 | 49100 |
| 2025-05-27 | 6.11 | $5.91 | 9231 |
| 2025-05-23 | 6.13 | $5.97 | 8541 |
| 2025-05-22 | 6.14 | $5.82 | 31700 |
| 2025-05-21 | 6.19 | $6.08 | 26400 |
| 2025-05-20 | 6.17 | $6.12 | 41600 |
| 2025-05-19 | 6.12 | $6.11 | 15100 |
| 2025-05-16 | 6.07 | $6.02 | 28626 |
| 2025-05-15 | 6.02 | $6.10 | 35134 |
| 2025-05-14 | 5.93 | $6.10 | 25503 |
| 2025-05-13 | 5.82 | $5.80 | 145629 |
| 2025-05-12 | 5.78 | $5.93 | 21200 |
| 2025-05-09 | 5.69 | $5.58 | 16000 |
| 2025-05-08 | 5.68 | $5.87 | 16141 |
| 2025-05-07 | 5.57 | $5.81 | 27400 |
| 2025-05-06 | 5.45 | $5.76 | 105102 |
| 2025-05-05 | 5.32 | $5.56 | 28046 |
| 2025-05-02 | 5.23 | $5.50 | 38500 |
| 2025-05-01 | 5.13 | $5.15 | 114500 |
| 2025-04-30 | 5.12 | $5.01 | 123800 |
| 2025-04-29 | 5.15 | $5.02 | 76221 |
| 2025-04-28 | 5.19 | $4.99 | 33500 |
| 2025-04-25 | 5.24 | $5.13 | 16900 |
| 2025-04-24 | 5.25 | $4.95 | 79900 |
| 2025-04-23 | 5.33 | $5.19 | 54627 |
| 2025-04-22 | 5.34 | $5.22 | 59800 |
| 2025-04-21 | 5.34 | $5.55 | 23830 |
| 2025-04-17 | 5.24 | $5.29 | 8200 |
| 2025-04-16 | 5.19 | $4.99 | 29300 |
| 2025-04-15 | 5.22 | $5.30 | 28108 |
| 2025-04-14 | 5.16 | $5.37 | 59716 |
| 2025-04-11 | 5.06 | $5.08 | 104200 |
| 2025-04-10 | 5.03 | $4.74 | 112530 |
| 2025-04-09 | 5.10 | $5.12 | 344723 |
| 2025-04-08 | 5.05 | $4.85 | 317100 |
| 2025-04-07 | 5.09 | $5.10 | 530406 |
| 2025-04-04 | 5.05 | $4.98 | 224504 |
| 2025-04-03 | 5.03 | $5.35 | 234404 |
| 2025-04-02 | 4.89 | $5.06 | 130714 |
| 2025-04-01 | 4.81 | $5.05 | 270700 |
| 2025-03-31 | 4.72 | $4.69 | 133941 |
| 2025-03-28 | 4.71 | $4.50 | 115200 |
| 2025-03-27 | 4.77 | $4.81 | 133300 |
| 2025-03-26 | 4.74 | $4.70 | 76805 |
| 2025-03-25 | 4.73 | $4.74 | 239536 |
| 2025-03-24 | 4.71 | $4.68 | 68249 |
| 2025-03-21 | 4.70 | $4.55 | 175836 |
| 2025-03-20 | 4.73 | $4.63 | 30000 |
| 2025-03-19 | 4.74 | $4.76 | 137100 |
| 2025-03-18 | 4.70 | $4.75 | 200735 |
| 2025-03-17 | 4.66 | $4.79 | 141546 |
| 2025-03-14 | 4.60 | $4.64 | 56240 |
| 2025-03-13 | 4.57 | $4.45 | 63100 |
| 2025-03-12 | 4.59 | $4.58 | 38202 |
| 2025-03-11 | 4.58 | $4.56 | 54100 |
| 2025-03-10 | 4.56 | $4.39 | 16800 |
| 2025-03-07 | 4.60 | $4.54 | 89618 |
| 2025-03-06 | 4.59 | $4.50 | 21900 |
| 2025-03-05 | 4.60 | $4.62 | 34900 |
| 2025-03-04 | 4.56 | $4.44 | 20014 |
| 2025-03-03 | 4.58 | $4.34 | 23900 |
| 2025-02-28 | 4.62 | $4.52 | 38007 |
| 2025-02-27 | 4.62 | $4.59 | 2700 |
| 2025-02-26 | 4.59 | $4.67 | 6000 |
| 2025-02-25 | 4.52 | $4.55 | 71718 |
| 2025-02-24 | 4.48 | $4.55 | 22507 |
| 2025-02-21 | 4.43 | $4.57 | 43609 |
| 2025-02-20 | 4.36 | $4.48 | 33700 |
| 2025-02-19 | 4.30 | $4.48 | 29700 |
| 2025-02-18 | 4.23 | $4.32 | 21309 |
| 2025-02-14 | 4.19 | $4.34 | 13100 |
| 2025-02-13 | 4.13 | $4.15 | 6600 |
| 2025-02-12 | 4.13 | $4.13 | 15600 |
| 2025-02-11 | 4.13 | $4.12 | 15340 |
| 2025-02-10 | 4.13 | $4.17 | 50743 |
| 2025-02-07 | 4.13 | $4.13 | 46700 |
| 2025-02-06 | 4.13 | $4.20 | 68110 |
| 2025-02-05 | 4.11 | $4.19 | 45100 |
| 2025-02-04 | 4.09 | $4.11 | 45200 |
| 2025-02-03 | 4.10 | $4.13 | 46600 |
| 2025-01-31 | 4.10 | $4.10 | 83700 |
| 2025-01-30 | 4.11 | $4.22 | 4000 |
| 2025-01-29 | 4.09 | $4.17 | 15004 |
| 2025-01-28 | 4.08 | $4.12 | 44401 |
| 2025-01-27 | 4.09 | $4.10 | 18500 |
| 2025-01-24 | 4.10 | $4.24 | 12800 |
| 2025-01-23 | 4.08 | $4.08 | 58745 |
| 2025-01-22 | 4.11 | $4.25 | 14903 |
| 2025-01-21 | 4.09 | $4.19 | 9525 |
| 2025-01-17 | 4.09 | $4.18 | 45600 |
| 2025-01-16 | 4.09 | $4.16 | 11721 |
| 2025-01-15 | 4.10 | $4.18 | 58700 |
| 2025-01-14 | 4.12 | $4.03 | 22746 |
| 2025-01-13 | 4.18 | $4.05 | 23600 |
| 2025-01-10 | 4.26 | $4.25 | 13800 |
| 2025-01-08 | 4.29 | $4.35 | 19540 |
| 2025-01-07 | 4.31 | $4.29 | 73600 |
| 2025-01-06 | 4.34 | $4.34 | 97441 |
| 2025-01-03 | 4.37 | $4.40 | 55400 |
| 2025-01-02 | 4.39 | $4.29 | 18721 |
| 2024-12-31 | 4.45 | $4.40 | 35810 |
| 2024-12-30 | 4.49 | $4.42 | 34625 |
| 2024-12-27 | 4.54 | $4.54 | 39711 |
| 2024-12-26 | 4.56 | $4.55 | 44000 |
| 2024-12-24 | 4.58 | $4.66 | 29900 |
| 2024-12-23 | 4.58 | $4.65 | 173726 |
| 2024-12-20 | 4.58 | $4.43 | 25028 |
| 2024-12-19 | 4.65 | $4.52 | 33639 |
| 2024-12-18 | 4.70 | $4.55 | 34900 |
| 2024-12-17 | 4.76 | $4.64 | 31507 |
| 2024-12-16 | 4.81 | $4.73 | 21712 |
| 2024-12-13 | 4.84 | $4.78 | 20537 |
| 2024-12-12 | 4.86 | $4.85 | 11243 |
| 2024-12-11 | 4.87 | $4.95 | 4515 |
| 2024-12-10 | 4.84 | $4.82 | 14005 |
| 2024-12-09 | 4.85 | $4.92 | 23734 |
| 2024-12-06 | 4.83 | $4.93 | 8700 |
| 2024-12-05 | 4.81 | $4.89 | 151500 |
| 2024-12-04 | 4.79 | $4.95 | 108500 |
| 2024-12-03 | 4.75 | $4.83 | 27308 |
| 2024-12-02 | 4.74 | $4.81 | 50500 |
| 2024-11-29 | 4.74 | $4.81 | 4300 |
| 2024-11-27 | 4.73 | $4.76 | 6000 |
| 2024-11-26 | 4.75 | $4.85 | 10647 |
| 2024-11-25 | 4.74 | $4.86 | 16300 |
| 2024-11-22 | 4.73 | $4.78 | 11300 |
| 2024-11-21 | 4.74 | $4.82 | 51700 |
| 2024-11-20 | 4.74 | $4.74 | 134535 |
| 2024-11-19 | 4.78 | $4.85 | 12838 |
| 2024-11-18 | 4.79 | $4.82 | 29300 |
| 2024-11-15 | 4.81 | $4.78 | 23900 |
| 2024-11-14 | 4.85 | $4.72 | 9800 |
| 2024-11-13 | 4.92 | $4.84 | 20500 |
| 2024-11-12 | 4.97 | $4.79 | 10000 |
| 2024-11-11 | 5.05 | $4.90 | 16627 |
| 2024-11-08 | 5.11 | $5.10 | 32826 |
| 2024-11-07 | 5.13 | $5.23 | 16400 |
| 2024-11-06 | 5.11 | $5.04 | 7700 |
| 2024-11-05 | 5.14 | $5.20 | 113609 |
| 2024-11-04 | 5.13 | $4.98 | 25000 |
| 2024-11-01 | 5.18 | $5.09 | 3700 |
| 2024-10-31 | 5.22 | $5.13 | 9700 |
| 2024-10-30 | 5.25 | $5.14 | 11616 |
| 2024-10-29 | 5.28 | $5.20 | 12043 |
| 2024-10-28 | 5.30 | $5.25 | 21111 |
| 2024-10-25 | 5.31 | $5.35 | 6412 |
| 2024-10-24 | 5.29 | $5.25 | 7046 |
| 2024-10-23 | 5.30 | $5.28 | 3238 |
| 2024-10-22 | 5.29 | $5.37 | 35700 |
| 2024-10-21 | 5.26 | $5.30 | 45200 |
| 2024-10-18 | 5.24 | $5.30 | 2425 |
| 2024-10-17 | 5.22 | $5.23 | 15400 |
| 2024-10-16 | 5.21 | $5.23 | 27700 |
| 2024-10-15 | 5.20 | $5.16 | 9000 |
| 2024-10-14 | 5.21 | $5.27 | 56603 |
| 2024-10-11 | 5.19 | $5.12 | 34343 |
| 2024-10-10 | 5.21 | $5.09 | 4213 |
| 2024-10-09 | 5.24 | $5.15 | 10200 |
| 2024-10-08 | 5.26 | $5.14 | 39726 |
| 2024-10-07 | 5.29 | $5.22 | 77135 |
| 2024-10-04 | 5.29 | $5.20 | 8000 |
| 2024-10-03 | 5.31 | $5.20 | 1008 |
| 2024-10-02 | 5.32 | $5.17 | 4707 |
| 2024-10-01 | 5.35 | $5.27 | 6500 |
| 2024-09-30 | 5.35 | $5.23 | 6023 |
| 2024-09-27 | 5.36 | $5.38 | 5042 |
| 2024-09-26 | 5.33 | $5.33 | 7200 |
| 2024-09-25 | 5.30 | $5.30 | 18000 |
| 2024-09-24 | 5.27 | $5.30 | 8119 |
| 2024-09-23 | 5.24 | $5.30 | 34010 |
| 2024-09-20 | 5.19 | $5.26 | 16900 |
| 2024-09-19 | 5.15 | $5.22 | 13724 |
| 2024-09-18 | 5.11 | $5.21 | 3400 |
| 2024-09-17 | 5.06 | $5.27 | 12300 |
| 2024-09-16 | 4.99 | $5.24 | 41000 |
| 2024-09-13 | 4.91 | $5.01 | 14900 |
| 2024-09-12 | 4.88 | $5.04 | 25800 |
| 2024-09-11 | 4.84 | $4.95 | 79147 |
| 2024-09-10 | 4.82 | $4.73 | 31000 |
| 2024-09-09 | 4.86 | $4.76 | 24346 |
| 2024-09-06 | 4.91 | $4.76 | 29049 |
| 2024-09-05 | 4.97 | $4.73 | 25342 |
| 2024-09-04 | 5.05 | $4.79 | 51300 |
| 2024-09-03 | 5.13 | $4.81 | 20931 |
| 2024-08-30 | 5.23 | $5.14 | 15816 |
| 2024-08-29 | 5.24 | $5.32 | 93813 |
| 2024-08-28 | 5.19 | $5.26 | 13600 |
| 2024-08-27 | 5.15 | $5.34 | 273810 |
| 2024-08-26 | 5.07 | $5.22 | 11721 |
| 2024-08-23 | 5.02 | $5.24 | 7300 |
| 2024-08-22 | 4.95 | $5.21 | 32900 |
| 2024-08-21 | 4.88 | $5.12 | 13203 |
| 2024-08-20 | 4.82 | $5.01 | 10800 |
| 2024-08-19 | 4.78 | $5.14 | 49633 |
| 2024-08-16 | 4.70 | $5.04 | 76600 |
| 2024-08-15 | 4.64 | $4.92 | 29900 |
| 2024-08-14 | 4.60 | $4.83 | 25300 |
| 2024-08-13 | 4.59 | $4.74 | 107228 |
| 2024-08-12 | 4.61 | $4.74 | 13400 |
| 2024-08-09 | 4.64 | $4.66 | 95800 |
| 2024-08-08 | 4.70 | $4.63 | 203900 |
| 2024-08-07 | 4.80 | $4.50 | 125000 |
| 2024-08-06 | 4.96 | $4.55 | 174107 |
| 2024-08-05 | 5.14 | $4.76 | 80900 |
| 2024-08-02 | 5.30 | $5.19 | 17237 |
| 2024-08-01 | 5.36 | $5.30 | 18000 |
| 2024-07-31 | 5.40 | $5.40 | 13403 |
| 2024-07-30 | 5.42 | $5.50 | 114100 |
| 2024-07-29 | 5.41 | $5.30 | 37100 |
| 2024-07-26 | 5.46 | $5.40 | 9900 |
| 2024-07-25 | 5.50 | $5.34 | 24200 |
| 2024-07-24 | 5.56 | $5.35 | 6500 |
| 2024-07-23 | 5.63 | $5.42 | 7200 |
| 2024-07-22 | 5.69 | $5.50 | 6034 |
| 2024-07-19 | 5.75 | $5.66 | 2000 |
| 2024-07-18 | 5.76 | $5.67 | 4200 |
| 2024-07-17 | 5.77 | $5.79 | 4600 |
| 2024-07-16 | 5.74 | $5.65 | 16103 |
| 2024-07-15 | 5.76 | $5.77 | 8100 |
| 2024-07-12 | 5.73 | $6.01 | 18900 |
| 2024-07-11 | 5.62 | $5.72 | 16526 |
| 2024-07-10 | 5.58 | $5.73 | 47728 |
| 2024-07-09 | 5.53 | $5.63 | 14400 |
| 2024-07-08 | 5.50 | $5.60 | 7400 |
| 2024-07-05 | 5.47 | $5.69 | 192948 |
| 2024-07-03 | 5.41 | $5.47 | 145000 |
| 2024-07-02 | 5.41 | $5.28 | 41501 |
| 2024-07-01 | 5.46 | $5.33 | 48500 |
| 2024-06-28 | 5.51 | $5.41 | 14239 |
| 2024-06-27 | 5.55 | $5.45 | 3200 |
| 2024-06-26 | 5.58 | $5.39 | 3414 |
| 2024-06-25 | 5.64 | $5.45 | 141700 |
| 2024-06-24 | 5.69 | $5.84 | 1021 |
| 2024-06-21 | 5.63 | $5.74 | 866300 |
| 2024-06-20 | 5.58 | $5.56 | 31500 |
| 2024-06-18 | 5.58 | $5.64 | 7428 |
| 2024-06-17 | 5.56 | $5.73 | 9135 |
| 2024-06-14 | 5.50 | $5.60 | 7932 |
| 2024-06-13 | 5.48 | $5.51 | 12945 |
| 2024-06-12 | 5.47 | $5.47 | 7943 |
| 2024-06-11 | 5.48 | $5.38 | 8645 |
| 2024-06-10 | 5.52 | $5.52 | 2700 |
| 2024-06-07 | 5.52 | $5.47 | 6800 |
| 2024-06-06 | 5.54 | $5.43 | 4500 |
| 2024-06-05 | 5.57 | $5.60 | 166200 |
| 2024-06-04 | 5.56 | $5.42 | 12941 |
| 2024-06-03 | 5.61 | $5.49 | 14400 |
| 2024-05-31 | 5.64 | $5.52 | 27500 |
| 2024-05-30 | 5.67 | $5.62 | 37900 |
| 2024-05-29 | 5.67 | $5.54 | 78500 |
| 2024-05-28 | 5.69 | $5.68 | 37800 |
| 2024-05-24 | 5.68 | $5.74 | 8300 |
| 2024-05-23 | 5.64 | $5.56 | 49900 |
| 2024-05-22 | 5.65 | $5.67 | 10800 |
| 2024-05-21 | 5.62 | $5.60 | 36737 |
| 2024-05-20 | 5.61 | $5.69 | 15000 |
| 2024-05-17 | 5.57 | $5.68 | 16038 |
| 2024-05-16 | 5.53 | $5.73 | 36629 |
| 2024-05-15 | 5.45 | $5.57 | 70600 |
| 2024-05-14 | 5.42 | $5.43 | 12000 |
| 2024-05-13 | 5.42 | $5.47 | 89100 |
| 2024-05-10 | 5.40 | $5.27 | 27400 |
| 2024-05-09 | 5.45 | $5.33 | 15800 |
| 2024-05-08 | 5.49 | $5.50 | 5920 |
| 2024-05-07 | 5.48 | $5.47 | 46500 |
| 2024-05-06 | 5.48 | $5.54 | 26900 |
| 2024-05-03 | 5.46 | $5.60 | 58200 |
| 2024-05-02 | 5.42 | $5.55 | 14400 |
| 2024-05-01 | 5.39 | $5.49 | 6000 |
| 2024-04-30 | 5.36 | $5.45 | 23000 |
| 2024-04-29 | 5.35 | $5.58 | 76600 |
| 2024-04-26 | 5.29 | $5.59 | 41408 |
| 2024-04-25 | 5.22 | $5.34 | 20001 |
| 2024-04-24 | 5.22 | $5.24 | 97200 |
| 2024-04-23 | 5.24 | $4.98 | 59126 |
| 2024-04-22 | 5.36 | $5.24 | 14544 |
| 2024-04-19 | 5.42 | $5.27 | 25540 |
| 2024-04-18 | 5.49 | $5.43 | 45700 |
| 2024-04-17 | 5.53 | $5.39 | 111700 |
| 2024-04-16 | 5.58 | $5.45 | 98900 |
| 2024-04-15 | 5.63 | $5.50 | 30816 |
| 2024-04-12 | 5.68 | $5.51 | 9745 |
| 2024-04-11 | 5.73 | $5.68 | 68931 |
| 2024-04-10 | 5.74 | $5.86 | 101800 |
| 2024-04-09 | 5.69 | $5.82 | 57800 |
| 2024-04-08 | 5.65 | $5.68 | 31900 |
| 2024-04-05 | 5.64 | $5.57 | 50400 |
| 2024-04-04 | 5.66 | $5.59 | 29346 |
| 2024-04-03 | 5.68 | $5.61 | 23400 |
| 2024-04-02 | 5.70 | $5.62 | 35303 |
| 2024-04-01 | 5.72 | $5.70 | 11441 |
| 2024-03-28 | 5.73 | $5.70 | 12800 |
| 2024-03-27 | 5.72 | $5.67 | 14129 |
| 2024-03-26 | 5.73 | $5.74 | 15400 |
| 2024-03-25 | 5.72 | $5.75 | 15645 |
| 2024-03-22 | 5.70 | $5.80 | 46300 |
| 2024-03-21 | 5.67 | $5.75 | 11239 |
| 2024-03-20 | 5.64 | $5.72 | 12900 |
| 2024-03-19 | 5.61 | $5.68 | 28200 |
| 2024-03-18 | 5.59 | $5.70 | 11100 |
| 2024-03-15 | 5.56 | $5.74 | 53000 |
| 2024-03-14 | 5.51 | $5.72 | 31300 |
| 2024-03-13 | 5.45 | $5.60 | 33732 |
| 2024-03-12 | 5.43 | $5.68 | 73442 |
| 2024-03-11 | 5.38 | $5.58 | 52532 |
| 2024-03-08 | 5.34 | $5.40 | 20700 |
| 2024-03-07 | 5.37 | $5.41 | 26915 |
| 2024-03-06 | 5.39 | $5.53 | 43300 |
| 2024-03-05 | 5.39 | $5.44 | 24800 |
| 2024-03-04 | 5.42 | $5.49 | 14800 |
| 2024-03-01 | 5.44 | $5.49 | 13348 |
| 2024-02-29 | 5.47 | $5.42 | 145100 |
| 2024-02-28 | 5.53 | $5.41 | 82600 |
| 2024-02-27 | 5.61 | $5.51 | 30032 |
| 2024-02-26 | 5.67 | $5.55 | 44237 |
| 2024-02-23 | 5.74 | $5.61 | 6400 |
| 2024-02-22 | 5.81 | $5.79 | 11900 |
| 2024-02-21 | 5.84 | $5.72 | 22732 |
| 2024-02-20 | 5.89 | $5.74 | 11814 |
| 2024-02-16 | 5.95 | $5.84 | 55400 |
| 2024-02-15 | 5.99 | $6.00 | 33513 |
| 2024-02-14 | 5.99 | $6.00 | 31400 |
| 2024-02-13 | 5.99 | $5.99 | 18519 |
| 2024-02-12 | 6.00 | $6.02 | 18601 |
| 2024-02-09 | 5.99 | $6.00 | 18532 |
| 2024-02-08 | 5.99 | $6.05 | 39400 |
| 2024-02-07 | 5.97 | $6.04 | 12400 |
| 2024-02-06 | 5.95 | $5.95 | 27700 |
| 2024-02-05 | 5.96 | $5.88 | 157119 |
| 2024-02-02 | 5.99 | $5.81 | 39600 |
| 2024-02-01 | 6.04 | $5.75 | 68200 |
| 2024-01-31 | 6.13 | $6.18 | 22943 |
| 2024-01-30 | 6.10 | $5.96 | 26900 |
| 2024-01-29 | 6.12 | $6.00 | 18700 |
| 2024-01-26 | 6.14 | $6.11 | 10300 |
| 2024-01-25 | 6.13 | $6.10 | 37621 |
| 2024-01-24 | 6.11 | $6.15 | 29833 |
| 2024-01-23 | 6.07 | $6.13 | 52601 |
| 2024-01-22 | 6.02 | $6.00 | 37327 |
| 2024-01-19 | 6.01 | $5.90 | 16800 |
| 2024-01-18 | 6.02 | $5.91 | 189929 |
| 2024-01-17 | 6.03 | $5.75 | 124610 |
| 2024-01-16 | 6.08 | $5.84 | 37639 |
| 2024-01-12 | 6.12 | $6.01 | 15311 |
| 2024-01-11 | 6.11 | $5.92 | 39400 |
| 2024-01-10 | 6.12 | $5.99 | 20100 |
| 2024-01-09 | 6.11 | $6.08 | 52100 |
| 2024-01-08 | 6.06 | $6.24 | 35400 |
| 2024-01-05 | 5.94 | $6.08 | 48600 |
| 2024-01-04 | 5.85 | $5.71 | 88600 |
| 2024-01-03 | 5.85 | $5.73 | 18600 |
| 2024-01-02 | 5.83 | $5.91 | 19433 |
| 2023-12-29 | 5.76 | $5.94 | 9730 |
| 2023-12-28 | 5.66 | $5.85 | 27400 |
| 2023-12-27 | 5.56 | $5.83 | 42310 |
| 2023-12-26 | 5.44 | $5.84 | 45220 |
| 2023-12-22 | 5.29 | $5.48 | 62326 |
| 2023-12-21 | 5.23 | $5.30 | 40343 |
| 2023-12-20 | 5.20 | $5.19 | 92439 |
| 2023-12-19 | 5.21 | $5.10 | 19900 |
| 2023-12-18 | 5.24 | $5.20 | 35700 |
| 2023-12-15 | 5.25 | $5.12 | 15413 |
| 2023-12-14 | 5.29 | $5.17 | 78713 |
| 2023-12-13 | 5.31 | $5.10 | 33701 |
| 2023-12-12 | 5.36 | $5.18 | 32900 |
| 2023-12-11 | 5.40 | $5.35 | 14728 |
| 2023-12-08 | 5.39 | $5.30 | 4736 |
| 2023-12-07 | 5.39 | $5.38 | 8600 |
| 2023-12-06 | 5.37 | $5.28 | 16900 |
| 2023-12-05 | 5.37 | $5.33 | 11400 |
| 2023-12-04 | 5.35 | $5.26 | 4400 |
| 2023-12-01 | 5.35 | $5.33 | 4500 |
| 2023-11-30 | 5.32 | $5.30 | 55200 |
| 2023-11-29 | 5.29 | $5.20 | 29735 |
| 2023-11-28 | 5.29 | $5.25 | 52000 |
| 2023-11-27 | 5.26 | $5.17 | 15814 |
| 2023-11-24 | 5.26 | $5.20 | 3035 |
| 2023-11-22 | 5.24 | $5.10 | 13143 |
| 2023-11-21 | 5.25 | $5.21 | 35512 |
| 2023-11-20 | 5.22 | $5.33 | 6300 |
| 2023-11-17 | 5.15 | $5.35 | 173200 |
| 2023-11-16 | 5.05 | $5.23 | 42019 |
| 2023-11-15 | 4.96 | $5.05 | 14600 |
| 2023-11-14 | 4.92 | $4.90 | 70748 |
| 2023-11-13 | 4.91 | $4.89 | 43505 |
| 2023-11-10 | 4.90 | $4.86 | 3427 |
| 2023-11-09 | 4.90 | $4.89 | 8800 |
| 2023-11-08 | 4.89 | $4.84 | 15400 |
| 2023-11-07 | 4.89 | $4.90 | 5700 |
| 2023-11-06 | 4.88 | $5.07 | 40800 |
| 2023-11-03 | 4.80 | $5.10 | 10814 |
| 2023-11-02 | 4.71 | $4.88 | 55700 |
| 2023-11-01 | 4.66 | $4.69 | 9600 |
| 2023-10-31 | 4.66 | $4.74 | 657000 |
| 2023-10-30 | 4.65 | $4.73 | 22011 |
| 2023-10-27 | 4.64 | $4.60 | 11402 |
| 2023-10-26 | 4.67 | $4.75 | 78015 |
| 2023-10-25 | 4.66 | $4.76 | 103018 |
| 2023-10-24 | 4.65 | $4.65 | 78400 |
| 2023-10-23 | 4.68 | $4.61 | 16204 |
| 2023-10-20 | 4.73 | $4.67 | 25200 |
| 2023-10-19 | 4.77 | $4.74 | 12200 |
| 2023-10-18 | 4.79 | $4.82 | 13905 |
| 2023-10-17 | 4.81 | $4.80 | 60800 |
| 2023-10-16 | 4.83 | $4.84 | 41600 |
| 2023-10-13 | 4.85 | $4.93 | 10800 |
| 2023-10-12 | 4.84 | $4.95 | 40940 |
| 2023-10-11 | 4.84 | $4.81 | 88200 |
| 2023-10-10 | 4.87 | $4.97 | 64334 |
| 2023-10-09 | 4.87 | $4.88 | 7100 |
| 2023-10-06 | 4.89 | $5.00 | 22800 |
| 2023-10-05 | 4.89 | $4.93 | 73713 |
| 2023-10-04 | 4.91 | $4.83 | 27829 |
| 2023-10-03 | 4.97 | $4.96 | 82911 |
| 2023-10-02 | 5.01 | $5.06 | 117600 |
| 2023-09-29 | 5.02 | $5.20 | 10200 |
| 2023-09-28 | 5.00 | $5.00 | 87117 |
| 2023-09-27 | 5.04 | $5.00 | 127622 |
| 2023-09-26 | 5.09 | $5.11 | 38900 |
| 2023-09-25 | 5.12 | $5.19 | 23730 |
| 2023-09-22 | 5.13 | $5.10 | 109500 |
| 2023-09-21 | 5.18 | $5.16 | 51825 |
| 2023-09-20 | 5.22 | $5.23 | 83948 |
| 2023-09-19 | 5.25 | $5.22 | 124000 |
| 2023-09-18 | 5.29 | $5.38 | 15800 |
| 2023-09-15 | 5.30 | $5.38 | 46942 |
| 2023-09-14 | 5.31 | $5.41 | 31924 |
| 2023-09-13 | 5.32 | $5.45 | 64100 |
| 2023-09-12 | 5.32 | $5.39 | 90701 |
| 2023-09-11 | 5.34 | $5.21 | 30711 |
| 2023-09-08 | 5.42 | $5.44 | 42709 |
| 2023-09-07 | 5.46 | $5.34 | 62106 |
| 2023-09-06 | 5.54 | $5.43 | 71643 |
| 2023-09-05 | 5.61 | $5.74 | 24200 |
| 2023-09-01 | 5.59 | $5.76 | 14637 |
| 2023-08-31 | 5.58 | $5.75 | 40700 |
| 2023-08-30 | 5.56 | $5.75 | 30700 |
| 2023-08-29 | 5.54 | $5.63 | 91400 |
| 2023-08-28 | 5.56 | $5.60 | 35647 |
| 2023-08-25 | 5.60 | $5.65 | 13000 |
| 2023-08-24 | 5.64 | $5.63 | 57200 |
| 2023-08-23 | 5.69 | $5.71 | 31600 |
| 2023-08-22 | 5.73 | $5.94 | 145601 |
| 2023-08-21 | 5.71 | $5.70 | 79129 |
| 2023-08-18 | 5.77 | $5.70 | 27430 |
| 2023-08-17 | 5.84 | $5.85 | 269100 |
| 2023-08-16 | 5.88 | $5.66 | 142116 |
| 2023-08-15 | 6.00 | $5.75 | 154900 |
| 2023-08-14 | 6.12 | $5.66 | 121600 |
| 2023-08-11 | 6.28 | $5.78 | 16540 |
| 2023-08-10 | 6.45 | $5.95 | 86200 |
| 2023-08-09 | 6.60 | $6.46 | 37905 |
| 2023-08-08 | 6.62 | $6.44 | 90500 |
| 2023-08-07 | 6.65 | $6.60 | 57516 |
| 2023-08-04 | 6.63 | $6.73 | 93300 |
| 2023-08-03 | 6.57 | $6.39 | 111649 |
| 2023-08-02 | 6.59 | $6.49 | 43400 |
| 2023-08-01 | 6.59 | $6.64 | 42118 |
| 2023-07-31 | 6.53 | $6.60 | 15300 |
| 2023-07-28 | 6.47 | $6.79 | 13039 |
| 2023-07-27 | 6.34 | $6.85 | 44100 |
| 2023-07-26 | 6.16 | $6.35 | 29717 |
| 2023-07-25 | 6.09 | $6.07 | 56832 |
| 2023-07-24 | 6.10 | $6.00 | 24827 |
| 2023-07-21 | 6.14 | $6.12 | 33542 |
| 2023-07-20 | 6.14 | $6.10 | 50700 |
| 2023-07-19 | 6.15 | $6.07 | 85541 |
| 2023-07-18 | 6.17 | $6.20 | 40942 |
| 2023-07-17 | 6.16 | $6.28 | 16700 |
| 2023-07-14 | 6.11 | $6.12 | 19844 |
| 2023-07-13 | 6.11 | $6.16 | 6605 |
| 2023-07-12 | 6.09 | $6.20 | 23507 |
| 2023-07-11 | 6.06 | $6.08 | 66136 |
| 2023-07-10 | 6.06 | $5.95 | 7603 |
| 2023-07-07 | 6.09 | $5.98 | 22200 |
| 2023-07-06 | 6.13 | $6.07 | 29507 |
| 2023-07-05 | 6.15 | $6.26 | 585137 |
| 2023-07-03 | 6.10 | $5.96 | 2900 |
| 2023-06-30 | 6.15 | $5.97 | 8423 |
| 2023-06-29 | 6.19 | $6.00 | 5611 |
| 2023-06-28 | 6.24 | $5.97 | 35011 |
| 2023-06-27 | 6.31 | $6.08 | 18200 |
| 2023-06-26 | 6.36 | $6.28 | 12100 |
| 2023-06-23 | 6.35 | $6.33 | 8200 |
| 2023-06-22 | 6.31 | $6.44 | 12300 |
| 2023-06-21 | 6.24 | $6.43 | 22530 |
| 2023-06-20 | 6.15 | $6.28 | 16800 |
| 2023-06-16 | 6.08 | $5.99 | 124500 |
| 2023-06-15 | 6.10 | $5.99 | 2846 |
| 2023-06-14 | 6.11 | $6.12 | 21600 |
| 2023-06-13 | 6.09 | $6.02 | 22100 |
| 2023-06-12 | 6.09 | $6.09 | 19400 |
| 2023-06-09 | 6.06 | $6.02 | 15439 |
| 2023-06-08 | 6.06 | $6.09 | 30000 |
| 2023-06-07 | 6.02 | $6.05 | 19035 |
| 2023-06-06 | 5.99 | $6.22 | 61200 |
| 2023-06-05 | 5.91 | $6.17 | 77400 |
| 2023-06-02 | 5.81 | $5.86 | 25400 |
| 2023-06-01 | 5.80 | $5.83 | 10510 |
| 2023-05-31 | 5.79 | $5.87 | 235600 |
| 2023-05-30 | 5.77 | $5.88 | 9700 |
| 2023-05-26 | 5.74 | $5.74 | 5900 |
| 2023-05-25 | 5.75 | $5.81 | 13814 |
| 2023-05-24 | 5.74 | $5.80 | 5100 |
| 2023-05-23 | 5.74 | $5.75 | 10500 |
| 2023-05-22 | 5.75 | $5.87 | 4546 |
| 2023-05-19 | 5.72 | $5.75 | 6200 |
| 2023-05-18 | 5.73 | $5.71 | 9520 |
| 2023-05-17 | 5.76 | $5.70 | 64200 |
| 2023-05-16 | 5.80 | $5.62 | 20937 |
| 2023-05-15 | 5.87 | $5.90 | 92300 |
| 2023-05-12 | 5.87 | $5.86 | 79300 |
| 2023-05-11 | 5.88 | $5.89 | 20900 |
| 2023-05-10 | 5.89 | $6.00 | 12920 |
| 2023-05-09 | 5.87 | $6.06 | 42013 |
| 2023-05-08 | 5.82 | $5.96 | 39300 |
| 2023-05-05 | 5.80 | $5.95 | 31500 |
| 2023-05-04 | 5.78 | $5.99 | 96216 |
| 2023-05-03 | 5.75 | $5.87 | 56124 |
| 2023-05-02 | 5.75 | $5.72 | 88300 |
| 2023-05-01 | 5.79 | $5.73 | 32500 |
| 2023-04-28 | 5.85 | $5.70 | 54612 |
| 2023-04-27 | 5.93 | $5.95 | 77100 |
| 2023-04-26 | 5.96 | $5.93 | 29222 |
| 2023-04-25 | 6.00 | $5.87 | 39328 |
| 2023-04-24 | 6.06 | $6.13 | 29200 |
| 2023-04-21 | 6.06 | $6.05 | 17933 |
| 2023-04-20 | 6.09 | $6.07 | 11600 |
| 2023-04-19 | 6.12 | $5.98 | 9633 |
| 2023-04-18 | 6.18 | $6.20 | 21200 |
| 2023-04-17 | 6.19 | $6.39 | 36518 |
| 2023-04-14 | 6.15 | $6.31 | 8231 |
| 2023-04-13 | 6.12 | $6.32 | 7000 |
| 2023-04-12 | 6.08 | $6.24 | 22400 |
| 2023-04-11 | 6.06 | $6.15 | 89708 |
| 2023-04-10 | 6.07 | $6.18 | 6000 |
| 2023-04-06 | 6.07 | $6.30 | 79642 |
| 2023-04-05 | 6.04 | $6.11 | 14400 |
| 2023-04-04 | 6.06 | $6.15 | 65100 |
| 2023-04-03 | 6.08 | $6.21 | 29918 |
| 2023-03-31 | 6.09 | $6.22 | 28700 |
| 2023-03-30 | 6.10 | $6.24 | 9218 |
| 2023-03-29 | 6.11 | $6.24 | 17137 |
| 2023-03-28 | 6.12 | $6.25 | 75400 |
| 2023-03-27 | 6.14 | $6.25 | 10900 |
| 2023-03-24 | 6.16 | $6.25 | 74700 |
| 2023-03-23 | 6.19 | $6.15 | 30024 |
| 2023-03-22 | 6.26 | $6.10 | 23300 |
| 2023-03-21 | 6.36 | $6.21 | 193625 |
| 2023-03-20 | 6.46 | $6.30 | 19226 |
| 2023-03-17 | 6.55 | $6.19 | 49100 |
| 2023-03-16 | 6.69 | $6.25 | 60600 |
| 2023-03-15 | 6.85 | $6.23 | 69129 |
| 2023-03-14 | 7.04 | $6.22 | 52300 |
| 2023-03-13 | 7.28 | $6.35 | 49941 |
| 2023-03-10 | 7.52 | $7.03 | 34300 |
| 2023-03-09 | 7.60 | $7.21 | 21600 |
| 2023-03-08 | 7.63 | $7.46 | 55200 |
| 2023-03-07 | 7.57 | $6.87 | 102924 |
| 2023-03-06 | 7.68 | $6.90 | 214809 |
| 2023-03-03 | 7.80 | $8.20 | 110800 |
| 2023-03-02 | 7.51 | $7.80 | 69202 |
| 2023-03-01 | 7.29 | $7.57 | 41101 |
| 2023-02-28 | 7.07 | $7.59 | 254914 |
| 2023-02-27 | 6.80 | $6.98 | 11300 |
| 2023-02-24 | 6.65 | $6.98 | 67400 |
| 2023-02-23 | 6.47 | $6.57 | 124900 |
| 2023-02-22 | 6.36 | $6.51 | 115000 |
| 2023-02-21 | 6.25 | $6.35 | 21200 |
| 2023-02-17 | 6.17 | $6.23 | 18300 |
| 2023-02-16 | 6.09 | $6.29 | 39605 |
| 2023-02-15 | 5.98 | $5.90 | 27400 |
| 2023-02-14 | 5.97 | $5.83 | 73516 |
| 2023-02-13 | 5.97 | $5.73 | 64600 |
| 2023-02-10 | 6.00 | $5.86 | 19303 |
| 2023-02-09 | 5.99 | $5.98 | 9500 |
| 2023-02-08 | 5.93 | $5.90 | 30801 |
| 2023-02-07 | 5.89 | $5.80 | 9309 |
| 2023-02-06 | 5.86 | $5.67 | 21740 |
| 2023-02-03 | 5.87 | $5.82 | 31742 |
| 2023-02-02 | 5.83 | $5.88 | 30809 |
| 2023-02-01 | 5.76 | $5.88 | 40528 |
| 2023-01-31 | 5.66 | $5.82 | 83100 |
| 2023-01-30 | 5.57 | $5.66 | 40600 |
| 2023-01-27 | 5.50 | $5.41 | 21913 |
| 2023-01-26 | 5.49 | $5.45 | 17500 |
| 2023-01-25 | 5.47 | $5.46 | 44500 |
| 2023-01-24 | 5.43 | $5.42 | 28239 |
| 2023-01-23 | 5.40 | $5.33 | 17932 |
| 2023-01-20 | 5.39 | $5.33 | 27144 |
| 2023-01-19 | 5.38 | $5.39 | 58000 |
| 2023-01-18 | 5.34 | $5.27 | 34929 |
| 2023-01-17 | 5.33 | $5.36 | 45503 |
| 2023-01-13 | 5.29 | $5.40 | 45800 |
| 2023-01-12 | 5.23 | $5.42 | 125246 |
| 2023-01-11 | 5.15 | $5.33 | 54900 |
| 2023-01-10 | 5.08 | $5.30 | 52700 |
| 2023-01-09 | 5.01 | $5.26 | 48900 |
| 2023-01-06 | 4.93 | $5.31 | 48500 |
| 2023-01-05 | 4.82 | $5.08 | 59300 |
| 2023-01-04 | 4.76 | $5.14 | 112500 |
| 2023-01-03 | 4.68 | $4.92 | 38000 |
| 2022-12-30 | 4.65 | $4.84 | 80111 |
| 2022-12-29 | 4.65 | $4.92 | 7009 |
| 2022-12-28 | 4.62 | $4.84 | 20544 |
| 2022-12-27 | 4.62 | $4.89 | 72022 |
| 2022-12-23 | 4.61 | $4.80 | 16614 |
| 2022-12-22 | 4.64 | $4.78 | 46518 |
| 2022-12-21 | 4.68 | $4.75 | 272600 |
| 2022-12-20 | 4.75 | $4.77 | 333541 |
| 2022-12-19 | 4.84 | $4.86 | 190810 |
| 2022-12-16 | 4.92 | $5.00 | 1.3M |
| 2022-12-15 | 4.99 | $4.98 | 49937 |
| 2022-12-14 | 5.08 | $5.15 | 36024 |
| 2022-12-13 | 5.14 | $5.12 | 141500 |
| 2022-12-12 | 5.24 | $5.21 | 62100 |
| 2022-12-09 | 5.34 | $5.29 | 38700 |
| 2022-12-08 | 5.43 | $5.49 | 31948 |
| 2022-12-07 | 5.49 | $5.55 | 284411 |
| 2022-12-06 | 5.55 | $5.40 | 97100 |
| 2022-12-05 | 5.67 | $5.65 | 68600 |
| 2022-12-02 | 5.75 | $5.63 | 113744 |
| 2022-12-01 | 5.86 | $5.76 | 152947 |
| 2022-11-30 | 5.95 | $5.78 | 94132 |
| 2022-11-29 | 6.06 | $5.93 | 72100 |
| 2022-11-28 | 6.15 | $5.95 | 24600 |
| 2022-11-25 | 6.26 | $6.13 | 13200 |
| 2022-11-23 | 6.34 | $6.21 | 44900 |
| 2022-11-22 | 6.40 | $5.94 | 73800 |
| 2022-11-21 | 6.58 | $6.24 | 55013 |
| 2022-11-18 | 6.69 | $6.50 | 45600 |
| 2022-11-17 | 6.74 | $6.61 | 17923 |
| 2022-11-16 | 6.78 | $6.50 | 40900 |
| 2022-11-15 | 6.85 | $6.51 | 44945 |
| 2022-11-14 | 6.93 | $6.53 | 26900 |
| 2022-11-11 | 7.02 | $6.79 | 2135 |
| 2022-11-10 | 7.05 | $7.25 | 96500 |
| 2022-11-09 | 6.94 | $6.18 | 103300 |
| 2022-11-08 | 7.13 | $7.02 | 23317 |
| 2022-11-07 | 7.10 | $7.95 | 86100 |
| 2022-11-04 | 6.77 | $7.20 | 45316 |
| 2022-11-03 | 6.59 | $6.30 | 120300 |
| 2022-11-02 | 6.66 | $6.95 | 65812 |
| 2022-11-01 | 6.54 | $6.82 | 129900 |
| 2022-10-31 | 6.43 | $7.10 | 109903 |
| 2022-10-28 | 6.22 | $6.46 | 51600 |
| 2022-10-27 | 6.15 | $6.50 | 29740 |
| 2022-10-26 | 6.07 | $6.05 | 124548 |
| 2022-10-25 | 6.10 | $6.18 | 105606 |
| 2022-10-24 | 6.11 | $6.18 | 33600 |
| 2022-10-21 | 6.13 | $6.20 | 52100 |
| 2022-10-20 | 6.14 | $6.39 | 15700 |
| 2022-10-19 | 6.10 | $6.35 | 89100 |
| 2022-10-18 | 6.06 | $6.36 | 15300 |
| 2022-10-17 | 6.02 | $6.36 | 104218 |
| 2022-10-14 | 5.97 | $6.16 | 31700 |
| 2022-10-13 | 5.99 | $6.05 | 39008 |
| 2022-10-12 | 6.04 | $6.00 | 71014 |
| 2022-10-11 | 6.13 | $6.34 | 26500 |
| 2022-10-10 | 6.13 | $6.25 | 42200 |
| 2022-10-07 | 6.17 | $6.31 | 14000 |
| 2022-10-06 | 6.20 | $6.24 | 57424 |
| 2022-10-05 | 6.27 | $6.33 | 104147 |
| 2022-10-04 | 6.33 | $6.30 | 199400 |
| 2022-10-03 | 6.41 | $6.24 | 35100 |
| 2022-09-30 | 6.53 | $6.46 | 3900 |
| 2022-09-29 | 6.62 | $6.51 | 100300 |
| 2022-09-28 | 6.71 | $6.54 | 85932 |
| 2022-09-27 | 6.82 | $6.63 | 72600 |
| 2022-09-26 | 6.92 | $6.82 | 21300 |
| 2022-09-23 | 6.98 | $6.54 | 14400 |
| 2022-09-22 | 7.15 | $7.10 | 41316 |
| 2022-09-21 | 7.18 | $7.00 | 103719 |
| 2022-09-20 | 7.24 | $6.65 | 280522 |
| 2022-09-19 | 7.43 | $6.46 | 118523 |
| 2022-09-16 | 7.71 | $6.69 | 166630 |
| 2022-09-15 | 7.99 | $7.83 | 45300 |
| 2022-09-14 | 7.95 | $7.75 | 37006 |
| 2022-09-13 | 7.92 | $7.99 | 29110 |
| 2022-09-12 | 7.80 | $8.00 | 25400 |
| 2022-09-09 | 7.65 | $7.80 | 40540 |
| 2022-09-08 | 7.52 | $8.14 | 165041 |
| 2022-09-07 | 7.25 | $7.61 | 173827 |
| 2022-09-06 | 7.09 | $7.35 | 50100 |
| 2022-09-02 | 6.97 | $6.65 | 57440 |
| 2022-09-01 | 7.04 | $6.60 | 25218 |
| 2022-08-31 | 7.13 | $6.58 | 140400 |
| 2022-08-30 | 7.25 | $6.84 | 106249 |
| 2022-08-29 | 7.31 | $7.42 | 10936 |
| 2022-08-26 | 7.19 | $7.24 | 12613 |
| 2022-08-25 | 7.09 | $7.00 | 14226 |
| 2022-08-24 | 7.04 | $7.35 | 32618 |
| 2022-08-23 | 6.87 | $7.30 | 137800 |
| 2022-08-22 | 6.67 | $6.50 | 20522 |
| 2022-08-19 | 6.68 | $6.88 | 8649 |
| 2022-08-18 | 6.57 | $6.61 | 26745 |
| 2022-08-17 | 6.51 | $6.36 | 31409 |
| 2022-08-16 | 6.51 | $6.17 | 16900 |
| 2022-08-15 | 6.57 | $6.15 | 64408 |
| 2022-08-12 | 6.65 | $6.27 | 59834 |
| 2022-08-11 | 6.70 | $6.71 | 39725 |
| 2022-08-10 | 6.62 | $6.96 | 34500 |
| 2022-08-09 | 6.44 | $6.70 | 35508 |
| 2022-08-08 | 6.30 | $6.25 | 30600 |
| 2022-08-05 | 6.27 | $7.50 | 435241 |
| 2022-08-04 | 5.82 | $5.93 | 6900 |
| 2022-08-03 | 5.78 | $6.17 | 89345 |
| 2022-08-02 | 5.66 | $6.05 | 32429 |
| 2022-08-01 | 5.54 | $6.01 | 78400 |
| 2022-07-29 | 5.42 | $5.76 | 53600 |
| 2022-07-28 | 5.35 | $5.50 | 38100 |
| 2022-07-27 | 5.35 | $5.59 | 85542 |
| 2022-07-26 | 5.33 | $5.16 | 114718 |
| 2022-07-25 | 5.44 | $5.21 | 84312 |
| 2022-07-22 | 5.56 | $5.34 | 37605 |
| 2022-07-21 | 5.67 | $5.46 | 53500 |
| 2022-07-20 | 5.77 | $5.28 | 78630 |
| 2022-07-19 | 5.95 | $5.80 | 40945 |
| 2022-07-18 | 6.01 | $6.04 | 61800 |
| 2022-07-15 | 6.00 | $5.64 | 33400 |
| 2022-07-14 | 6.11 | $5.87 | 68300 |
| 2022-07-13 | 6.18 | $6.07 | 30935 |
| 2022-07-12 | 6.20 | $5.70 | 34919 |
| 2022-07-11 | 6.33 | $5.75 | 52737 |
| 2022-07-08 | 6.48 | $6.23 | 93600 |
| 2022-07-07 | 6.51 | $6.00 | 70600 |
| 2022-07-06 | 6.61 | $7.40 | 217500 |
| 2022-07-05 | 6.28 | $7.11 | 117849 |
| 2022-07-01 | 5.97 | $5.62 | 105449 |
| 2022-06-30 | 6.07 | $6.32 | 152639 |
| 2022-06-29 | 5.96 | $6.72 | 126400 |
| 2022-06-28 | 5.70 | $6.01 | 158906 |
| 2022-06-27 | 5.61 | $5.95 | 162427 |
| 2022-06-24 | 5.53 | $5.42 | 115025 |
| 2022-06-23 | 5.59 | $5.13 | 290900 |
| 2022-06-22 | 5.76 | $5.50 | 244829 |
| 2022-06-21 | 5.85 | $5.69 | 91038 |
| 2022-06-17 | 5.90 | $5.76 | 307032 |
| 2022-06-16 | 5.95 | $5.63 | 157932 |
| 2022-06-15 | 6.04 | $6.04 | 199445 |
| 2022-06-14 | 6.02 | $5.74 | 146848 |
| 2022-06-13 | 6.09 | $5.76 | 109403 |
| 2022-06-10 | 6.17 | $6.03 | 88000 |
| 2022-06-09 | 6.18 | $6.17 | 70300 |
| 2022-06-08 | 6.15 | $6.06 | 112722 |
| 2022-06-07 | 6.14 | $6.20 | 235127 |
| 2022-06-06 | 6.09 | $6.06 | 26300 |
| 2022-06-03 | 6.06 | $6.09 | 56900 |
| 2022-06-02 | 6.02 | $6.20 | 105427 |
| 2022-06-01 | 5.94 | $6.17 | 118700 |
| 2022-05-31 | 5.85 | $6.07 | 163549 |
| 2022-05-27 | 5.76 | $5.91 | 79000 |
| 2022-05-26 | 5.71 | $5.81 | 55331 |
| 2022-05-25 | 5.69 | $5.72 | 100900 |
| 2022-05-24 | 5.68 | $5.67 | 114900 |
| 2022-05-23 | 5.70 | $5.68 | 99800 |
| 2022-05-20 | 5.71 | $5.72 | 51046 |
| 2022-05-19 | 5.72 | $5.79 | 78100 |
| 2022-05-18 | 5.71 | $5.88 | 83600 |
| 2022-05-17 | 5.67 | $6.10 | 178606 |
| 2022-05-16 | 5.55 | $5.69 | 93000 |
| 2022-05-13 | 5.55 | $5.68 | 84200 |
| 2022-05-12 | 5.55 | $5.59 | 123600 |
| 2022-05-11 | 5.58 | $5.57 | 126815 |
| 2022-05-10 | 5.63 | $5.74 | 178400 |
| 2022-05-09 | 5.64 | $5.60 | 187807 |
| 2022-05-06 | 5.70 | $5.93 | 107300 |
| 2022-05-05 | 5.68 | $5.88 | 125135 |
| 2022-05-04 | 5.67 | $6.05 | 94641 |
| 2022-05-03 | 5.61 | $5.95 | 175800 |
| 2022-05-02 | 5.58 | $5.79 | 122425 |
| 2022-04-29 | 5.60 | $5.69 | 110231 |
| 2022-04-28 | 5.66 | $5.76 | 220400 |
| 2022-04-27 | 5.72 | $5.44 | 304120 |
| 2022-04-26 | 5.90 | $5.68 | 581600 |
| 2022-04-25 | 6.05 | $6.02 | 217000 |
| 2022-04-22 | 6.13 | $6.18 | 21000 |
| 2022-04-21 | 6.18 | $6.18 | 109900 |
| 2022-04-20 | 6.25 | $6.40 | 113231 |
| 2022-04-19 | 6.27 | $6.26 | 198812 |
| 2022-04-18 | 6.34 | $6.21 | 131633 |
| 2022-04-14 | 6.45 | $6.49 | 123100 |
| 2022-04-13 | 6.50 | $6.64 | 169308 |
| 2022-04-12 | 6.52 | $6.48 | 219707 |
| 2022-04-11 | 6.60 | $6.41 | 137400 |
| 2022-04-08 | 6.72 | $6.69 | 89439 |
| 2022-04-07 | 6.78 | $6.65 | 191600 |
| 2022-04-06 | 6.88 | $6.95 | 107900 |
| 2022-04-05 | 6.90 | $6.87 | 58000 |
| 2022-04-04 | 6.96 | $6.89 | 55800 |
| 2022-04-01 | 7.02 | $6.84 | 70700 |
| 2022-03-31 | 7.12 | $6.93 | 84300 |
| 2022-03-30 | 7.22 | $7.06 | 96329 |
| 2022-03-29 | 7.29 | $7.10 | 65100 |
| 2022-03-28 | 7.38 | $7.03 | 70516 |
| 2022-03-25 | 7.50 | $7.31 | 24400 |
| 2022-03-24 | 7.56 | $7.42 | 19400 |
| 2022-03-23 | 7.60 | $7.45 | 60500 |
| 2022-03-22 | 7.64 | $7.51 | 35230 |
| 2022-03-21 | 7.66 | $7.46 | 42439 |
| 2022-03-18 | 7.71 | $7.57 | 58849 |
| 2022-03-17 | 7.73 | $7.62 | 66400 |
| 2022-03-16 | 7.74 | $7.75 | 180609 |
| 2022-03-15 | 7.70 | $7.84 | 250300 |
| 2022-03-14 | 7.63 | $7.79 | 66906 |
| 2022-03-11 | 7.56 | $7.57 | 42947 |
| 2022-03-10 | 7.54 | $7.49 | 46300 |
| 2022-03-09 | 7.54 | $7.75 | 110446 |
| 2022-03-08 | 7.46 | $7.52 | 53400 |
| 2022-03-07 | 7.43 | $7.28 | 141700 |
| 2022-03-04 | 7.47 | $7.57 | 46126 |
| 2022-03-03 | 7.43 | $7.55 | 75701 |
| 2022-03-02 | 7.38 | $7.55 | 47000 |
| 2022-03-01 | 7.33 | $7.42 | 100213 |
| 2022-02-28 | 7.30 | $7.40 | 171100 |
| 2022-02-25 | 7.28 | $7.31 | 32300 |
| 2022-02-24 | 7.28 | $7.30 | 147531 |
| 2022-02-23 | 7.29 | $7.30 | 68600 |
| 2022-02-22 | 7.30 | $7.33 | 84000 |
| 2022-02-18 | 7.31 | $7.23 | 21800 |
| 2022-02-17 | 7.34 | $7.32 | 60812 |
| 2022-02-16 | 7.36 | $7.35 | 36937 |
| 2022-02-15 | 7.38 | $7.39 | 51401 |
| 2022-02-14 | 7.39 | $7.39 | 25900 |
| 2022-02-11 | 7.40 | $7.58 | 42700 |
| 2022-02-10 | 7.35 | $7.80 | 79600 |
| 2022-02-09 | 7.23 | $7.85 | 152600 |
| 2022-02-08 | 7.06 | $7.39 | 73800 |
| 2022-02-07 | 7.01 | $7.40 | 113625 |
| 2022-02-04 | 6.95 | $7.09 | 106108 |
| 2022-02-03 | 6.98 | $7.18 | 22809 |
| 2022-02-02 | 6.99 | $7.23 | 78400 |
| 2022-02-01 | 6.99 | $7.19 | 80338 |
| 2022-01-31 | 7.01 | $7.17 | 48301 |
| 2022-01-28 | 7.05 | $6.93 | 60200 |
| 2022-01-27 | 7.18 | $6.98 | 54546 |
| 2022-01-26 | 7.33 | $7.07 | 111000 |
| 2022-01-25 | 7.48 | $7.00 | 182100 |
| 2022-01-24 | 7.70 | $7.24 | 152400 |
| 2022-01-21 | 7.89 | $7.60 | 142100 |
| 2022-01-20 | 8.01 | $7.94 | 154100 |
| 2022-01-19 | 8.04 | $8.00 | 365018 |
| 2022-01-18 | 8.07 | $7.89 | 29901 |
| 2022-01-14 | 8.13 | $8.03 | 35632 |
| 2022-01-13 | 8.17 | $8.14 | 29400 |
| 2022-01-12 | 8.17 | $8.19 | 130035 |
| 2022-01-11 | 8.16 | $8.31 | 104522 |
| 2022-01-10 | 8.11 | $8.05 | 61028 |
| 2022-01-07 | 8.13 | $7.85 | 49200 |
| 2022-01-06 | 8.22 | $8.09 | 43900 |
| 2022-01-05 | 8.24 | $8.15 | 35500 |
| 2022-01-04 | 8.25 | $8.25 | 72400 |
| 2022-01-03 | 8.23 | $8.16 | 27108 |
| 2021-12-31 | 8.23 | $8.21 | 25600 |
| 2021-12-30 | 8.22 | $8.21 | 29125 |
| 2021-12-29 | 8.19 | $8.15 | 69113 |
| 2021-12-28 | 8.18 | $8.12 | 40400 |
| 2021-12-27 | 8.17 | $8.18 | 89237 |
| 2021-12-23 | 8.14 | $8.02 | 32000 |
| 2021-12-22 | 8.14 | $7.99 | 229700 |
| 2021-12-21 | 8.16 | $8.15 | 107137 |
| 2021-12-20 | 8.12 | $8.14 | 67837 |
| 2021-12-17 | 8.08 | $8.19 | 196012 |
| 2021-12-16 | 8.01 | $8.12 | 109130 |
| 2021-12-15 | 7.94 | $8.12 | 151700 |
| 2021-12-14 | 7.85 | $7.66 | 79600 |
| 2021-12-13 | 7.89 | $7.77 | 50208 |
| 2021-12-10 | 7.90 | $7.90 | 189500 |
| 2021-12-09 | 7.86 | $7.96 | 85200 |
| 2021-12-08 | 7.79 | $7.85 | 92724 |
| 2021-12-07 | 7.74 | $7.96 | 176900 |
| 2021-12-06 | 7.65 | $7.63 | 149800 |
| 2021-12-03 | 7.63 | $7.55 | 79300 |
| 2021-12-02 | 7.63 | $7.51 | 120700 |
| 2021-12-01 | 7.64 | $7.48 | 111306 |
| 2021-11-30 | 7.67 | $7.29 | 327400 |
| 2021-11-29 | 7.75 | $7.52 | 62500 |
| 2021-11-26 | 7.77 | $7.30 | 79500 |
| 2021-11-24 | 7.87 | $7.67 | 34800 |
| 2021-11-23 | 7.86 | $7.63 | 83734 |
| 2021-11-22 | 7.86 | $7.87 | 116106 |
| 2021-11-19 | 7.77 | $7.91 | 113500 |
| 2021-11-18 | 7.65 | $7.78 | 104842 |
| 2021-11-17 | 7.54 | $7.32 | 162000 |
| 2021-11-16 | 7.54 | $7.18 | 137100 |
| 2021-11-15 | 7.58 | $7.29 | 184044 |
| 2021-11-12 | 7.59 | $7.44 | 191800 |
| 2021-11-11 | 7.55 | $7.25 | 52127 |
| 2021-11-10 | 7.55 | $7.23 | 250800 |
| 2021-11-09 | 7.56 | $7.57 | 127300 |
| 2021-11-08 | 7.44 | $7.95 | 266433 |
| 2021-11-05 | 7.18 | $7.54 | 241843 |
| 2021-11-04 | 6.99 | $7.10 | 153200 |
| 2021-11-03 | 6.88 | $7.20 | 209500 |
| 2021-11-02 | 6.72 | $6.81 | 117400 |
| 2021-11-01 | 6.64 | $6.86 | 229400 |
| 2021-10-29 | 6.53 | $6.83 | 139517 |
| 2021-10-28 | 6.40 | $6.82 | 188900 |
| 2021-10-27 | 6.25 | $6.25 | 212431 |
| 2021-10-26 | 6.24 | $6.20 | 125200 |
| 2021-10-25 | 6.24 | $6.20 | 175116 |
| 2021-10-22 | 6.25 | $6.11 | 156610 |
| 2021-10-21 | 6.28 | $6.28 | 90300 |
| 2021-10-20 | 6.27 | $6.21 | 172800 |
| 2021-10-19 | 6.28 | $6.44 | 179000 |
| 2021-10-18 | 6.22 | $6.25 | 74100 |
| 2021-10-15 | 6.20 | $6.27 | 19600 |
| 2021-10-14 | 6.18 | $6.19 | 103533 |
| 2021-10-13 | 6.17 | $6.07 | 93318 |
| 2021-10-12 | 6.21 | $6.09 | 174200 |
| 2021-10-11 | 6.24 | $6.17 | 46400 |
| 2021-10-08 | 6.26 | $6.17 | 53417 |
| 2021-10-07 | 6.28 | $6.26 | 32915 |
| 2021-10-06 | 6.28 | $6.27 | 94814 |
| 2021-10-05 | 6.27 | $6.45 | 234400 |
| 2021-10-04 | 6.21 | $6.01 | 165500 |
| 2021-10-01 | 6.27 | $6.28 | 76522 |
| 2021-09-30 | 6.26 | $6.29 | 57326 |
| 2021-09-29 | 6.25 | $6.42 | 68100 |
| 2021-09-28 | 6.19 | $6.30 | 106600 |
| 2021-09-27 | 6.16 | $6.48 | 141143 |
| 2021-09-24 | 6.07 | $6.23 | 34110 |
| 2021-09-23 | 6.05 | $6.07 | 84200 |
| 2021-09-22 | 6.07 | $6.09 | 859930 |
| 2021-09-21 | 6.09 | $6.09 | 144200 |
| 2021-09-20 | 6.11 | $6.03 | 100400 |
| 2021-09-17 | 6.17 | $6.17 | 62544 |
| 2021-09-16 | 6.20 | $6.26 | 45800 |
| 2021-09-15 | 6.21 | $6.38 | 26600 |
| 2021-09-14 | 6.18 | $6.29 | 70145 |
| 2021-09-13 | 6.19 | $6.44 | 108804 |
| 2021-09-10 | 6.15 | $6.45 | 113400 |
| 2021-09-09 | 6.10 | $6.35 | 151213 |
| 2021-09-08 | 6.08 | $6.25 | 68312 |
| 2021-09-07 | 6.09 | $6.27 | 94800 |
| 2021-09-03 | 6.10 | $6.16 | 74442 |
| 2021-09-02 | 6.16 | $6.17 | 398843 |
| 2021-09-01 | 6.23 | $6.34 | 111945 |
| 2021-08-31 | 6.27 | $6.25 | 353819 |
| 2021-08-30 | 6.35 | $6.41 | 75813 |
| 2021-08-27 | 6.41 | $6.53 | 282200 |
| 2021-08-26 | 6.45 | $6.30 | 238200 |
| 2021-08-25 | 6.58 | $6.35 | 170700 |
| 2021-08-24 | 6.72 | $6.31 | 390544 |
| 2021-08-23 | 6.91 | $6.75 | 228944 |
| 2021-08-20 | 7.01 | $6.77 | 123542 |
| 2021-08-19 | 7.12 | $7.00 | 132700 |
| 2021-08-18 | 7.19 | $7.15 | 130506 |
| 2021-08-17 | 7.24 | $6.87 | 258112 |
| 2021-08-16 | 7.38 | $7.02 | 254000 |
| 2021-08-13 | 7.51 | $7.26 | 40313 |
| 2021-08-12 | 7.59 | $7.38 | 59100 |
| 2021-08-11 | 7.65 | $7.42 | 33800 |
| 2021-08-10 | 7.71 | $7.52 | 58300 |
| 2021-08-09 | 7.75 | $7.71 | 17700 |
| 2021-08-06 | 7.74 | $7.71 | 45310 |
| 2021-08-05 | 7.73 | $8.05 | 85941 |
| 2021-08-04 | 7.61 | $8.35 | 164200 |
| 2021-08-03 | 7.36 | $7.57 | 54810 |
| 2021-08-02 | 7.31 | $7.49 | 56207 |
| 2021-07-30 | 7.28 | $7.38 | 85600 |
| 2021-07-29 | 7.29 | $7.53 | 80200 |
| 2021-07-28 | 7.24 | $7.72 | 101846 |
| 2021-07-27 | 7.13 | $7.21 | 56000 |
| 2021-07-26 | 7.17 | $7.51 | 129327 |
| 2021-07-23 | 7.12 | $7.39 | 84446 |
| 2021-07-22 | 7.10 | $6.97 | 207000 |
| 2021-07-21 | 7.23 | $6.88 | 407707 |
| 2021-07-20 | 7.41 | $7.24 | 199545 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.92
2026-07-17
Close Price
$7.97
Vol: 10100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.40
Average
49.02
Maximum
82.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.92 | $7.97 | 10100 |
| 2026-07-16 | 49.98 | $8.32 | 6927 |
| 2026-07-15 | 51.78 | $8.62 | 92600 |
| 2026-07-14 | 51.67 | $8.60 | 47135 |
| 2026-07-13 | 53.66 | $8.94 | 15600 |
| 2026-07-10 | 60.57 | $10.00 | 19015 |
| 2026-07-09 | 61.64 | $10.15 | 78400 |
| 2026-07-08 | 56.98 | $9.18 | 9809 |
| 2026-07-07 | 56.10 | $9.01 | 43200 |
| 2026-07-06 | 61.40 | $9.76 | 25900 |
| 2026-07-02 | 58.20 | $9.12 | 49400 |
| 2026-07-01 | 59.74 | $9.33 | 25611 |
| 2026-06-30 | 67.26 | $10.26 | 62107 |
| 2026-06-29 | 64.63 | $9.68 | 18200 |
| 2026-06-26 | 60.22 | $8.84 | 57400 |
| 2026-06-25 | 63.44 | $9.20 | 22203 |
| 2026-06-24 | 63.70 | $9.23 | 15900 |
| 2026-06-23 | 62.28 | $8.95 | 60100 |
| 2026-06-22 | 69.69 | $9.75 | 191400 |
| 2026-06-18 | 65.28 | $8.85 | 39000 |
| 2026-06-17 | 61.36 | $8.19 | 31700 |
| 2026-06-16 | 55.16 | $7.34 | 11400 |
| 2026-06-15 | 57.96 | $7.61 | 11100 |
| 2026-06-12 | 56.48 | $7.42 | 10431 |
| 2026-06-11 | 56.25 | $7.39 | 15400 |
| 2026-06-10 | 54.89 | $7.21 | 21600 |
| 2026-06-09 | 56.28 | $7.36 | 31500 |
| 2026-06-08 | 60.34 | $7.78 | 17400 |
| 2026-06-05 | 65.94 | $8.30 | 77314 |
| 2026-06-04 | 77.98 | $9.21 | 20700 |
| 2026-06-03 | 76.11 | $8.80 | 76000 |
| 2026-06-02 | 73.57 | $8.31 | 187800 |
| 2026-06-01 | 68.65 | $7.55 | 28722 |
| 2026-05-29 | 65.53 | $7.16 | 48200 |
| 2026-05-28 | 62.43 | $6.82 | 162826 |
| 2026-05-27 | 62.24 | $6.80 | 14000 |
| 2026-05-26 | 65.05 | $6.98 | 13118 |
| 2026-05-22 | 65.36 | $7.00 | 119400 |
| 2026-05-21 | 59.13 | $6.33 | 5544 |
| 2026-05-20 | 54.99 | $5.97 | 3738 |
| 2026-05-19 | 56.35 | $6.06 | 15700 |
| 2026-05-18 | 56.94 | $6.10 | 25500 |
| 2026-05-15 | 55.61 | $5.98 | 15620 |
| 2026-05-14 | 57.87 | $6.14 | 23320 |
| 2026-05-13 | 63.05 | $6.48 | 425400 |
| 2026-05-12 | 62.77 | $6.45 | 16800 |
| 2026-05-11 | 57.71 | $5.95 | 31233 |
| 2026-05-08 | 55.41 | $5.75 | 62200 |
| 2026-05-07 | 55.84 | $5.78 | 43100 |
| 2026-05-06 | 56.82 | $5.85 | 123600 |
| 2026-05-05 | 53.60 | $5.56 | 19009 |
| 2026-05-04 | 49.13 | $5.20 | 237828 |
| 2026-05-01 | 42.72 | $4.76 | 42400 |
| 2026-04-30 | 39.94 | $4.59 | 390300 |
| 2026-04-29 | 50.48 | $5.36 | 5637 |
| 2026-04-28 | 49.99 | $5.33 | 9700 |
| 2026-04-27 | 51.60 | $5.43 | 10800 |
| 2026-04-24 | 52.90 | $5.51 | 6318 |
| 2026-04-23 | 54.19 | $5.59 | 4915 |
| 2026-04-22 | 58.25 | $5.83 | 9900 |
| 2026-04-21 | 59.30 | $5.89 | 38007 |
| 2026-04-20 | 65.71 | $6.23 | 11221 |
| 2026-04-17 | 68.82 | $6.38 | 2000 |
| 2026-04-16 | 69.87 | $6.43 | 32314 |
| 2026-04-15 | 68.69 | $6.30 | 15600 |
| 2026-04-14 | 67.87 | $6.21 | 200700 |
| 2026-04-13 | 61.92 | $5.65 | 9838 |
| 2026-04-10 | 61.80 | $5.64 | 160000 |
| 2026-04-09 | 64.10 | $5.76 | 285040 |
| 2026-04-08 | 57.75 | $5.25 | 47923 |
| 2026-04-07 | 53.62 | $4.98 | 99800 |
| 2026-04-06 | 58.23 | $5.21 | 177648 |
| 2026-04-02 | 58.23 | $5.21 | 75900 |
| 2026-04-01 | 53.70 | $4.92 | 67003 |
| 2026-03-31 | 39.28 | $4.25 | 15615 |
| 2026-03-30 | 40.17 | $4.30 | 52413 |
| 2026-03-27 | 41.41 | $4.37 | 15100 |
| 2026-03-26 | 43.42 | $4.48 | 16641 |
| 2026-03-25 | 45.32 | $4.58 | 68600 |
| 2026-03-24 | 42.95 | $4.48 | 55300 |
| 2026-03-23 | 46.80 | $4.68 | 886325 |
| 2026-03-20 | 48.24 | $4.75 | 19204 |
| 2026-03-19 | 50.12 | $4.84 | 17300 |
| 2026-03-18 | 51.39 | $4.90 | 128209 |
| 2026-03-17 | 51.60 | $4.91 | 417700 |
| 2026-03-16 | 50.46 | $4.85 | 8900 |
| 2026-03-13 | 54.29 | $5.04 | 5200 |
| 2026-03-12 | 59.75 | $5.28 | 20200 |
| 2026-03-11 | 57.55 | $5.15 | 38700 |
| 2026-03-10 | 52.65 | $4.89 | 13500 |
| 2026-03-09 | 54.49 | $4.97 | 15021 |
| 2026-03-06 | 51.69 | $4.83 | 4400 |
| 2026-03-05 | 50.44 | $4.77 | 2222 |
| 2026-03-04 | 49.41 | $4.72 | 10700 |
| 2026-03-03 | 55.07 | $4.98 | 8346 |
| 2026-03-02 | 62.98 | $5.28 | 51000 |
| 2026-02-27 | 60.84 | $5.16 | 57600 |
| 2026-02-26 | 60.30 | $5.13 | 19428 |
| 2026-02-25 | 58.08 | $5.01 | 22926 |
| 2026-02-24 | 61.91 | $5.15 | 76500 |
| 2026-02-23 | 59.37 | $5.01 | 104900 |
| 2026-02-20 | 59.37 | $5.01 | 47500 |
| 2026-02-19 | 59.01 | $4.99 | 132200 |
| 2026-02-18 | 60.26 | $5.04 | 102625 |
| 2026-02-17 | 60.10 | $5.03 | 18004 |
| 2026-02-13 | 59.94 | $5.02 | 4334 |
| 2026-02-12 | 59.80 | $5.01 | 28426 |
| 2026-02-11 | 60.85 | $5.06 | 35010 |
| 2026-02-10 | 52.78 | $4.55 | 20317 |
| 2026-02-09 | 56.94 | $4.74 | 12125 |
| 2026-02-06 | 57.16 | $4.75 | 3500 |
| 2026-02-05 | 59.16 | $4.84 | 45142 |
| 2026-02-04 | 55.55 | $4.62 | 74200 |
| 2026-02-03 | 48.46 | $4.26 | 20000 |
| 2026-02-02 | 49.08 | $4.29 | 7200 |
| 2026-01-30 | 48.24 | $4.25 | 43200 |
| 2026-01-29 | 49.80 | $4.33 | 141739 |
| 2026-01-28 | 51.79 | $4.43 | 16400 |
| 2026-01-27 | 55.35 | $4.60 | 57049 |
| 2026-01-26 | 60.21 | $4.81 | 38543 |
| 2026-01-23 | 60.05 | $4.80 | 22128 |
| 2026-01-22 | 61.45 | $4.86 | 73900 |
| 2026-01-21 | 65.29 | $5.02 | 82600 |
| 2026-01-20 | 68.34 | $5.14 | 79326 |
| 2026-01-16 | 64.98 | $4.88 | 19634 |
| 2026-01-15 | 63.71 | $4.79 | 27400 |
| 2026-01-14 | 62.71 | $4.72 | 84437 |
| 2026-01-13 | 62.71 | $4.72 | 25800 |
| 2026-01-12 | 64.54 | $4.80 | 41544 |
| 2026-01-09 | 61.03 | $4.54 | 10900 |
| 2026-01-08 | 69.31 | $4.87 | 54500 |
| 2026-01-07 | 81.77 | $5.26 | 400600 |
| 2026-01-06 | 76.53 | $4.75 | 131200 |
| 2026-01-05 | 66.98 | $4.21 | 152928 |
| 2026-01-02 | 58.69 | $3.93 | 37616 |
| 2025-12-31 | 55.68 | $3.85 | 38942 |
| 2025-12-30 | 53.67 | $3.80 | 179612 |
| 2025-12-29 | 49.30 | $3.70 | 136600 |
| 2025-12-26 | 43.76 | $3.59 | 32400 |
| 2025-12-24 | 43.22 | $3.58 | 34449 |
| 2025-12-23 | 41.64 | $3.55 | 232726 |
| 2025-12-22 | 40.59 | $3.53 | 81348 |
| 2025-12-19 | 40.94 | $3.54 | 122019 |
| 2025-12-18 | 37.88 | $3.48 | 101011 |
| 2025-12-17 | 37.88 | $3.48 | 81200 |
| 2025-12-16 | 39.10 | $3.52 | 96121 |
| 2025-12-15 | 40.33 | $3.56 | 44300 |
| 2025-12-12 | 39.42 | $3.54 | 100224 |
| 2025-12-11 | 41.83 | $3.62 | 53738 |
| 2025-12-10 | 43.41 | $3.67 | 215900 |
| 2025-12-09 | 39.97 | $3.59 | 141700 |
| 2025-12-08 | 41.47 | $3.64 | 79018 |
| 2025-12-05 | 42.68 | $3.68 | 16211 |
| 2025-12-04 | 43.28 | $3.70 | 64300 |
| 2025-12-03 | 41.32 | $3.65 | 87900 |
| 2025-12-02 | 38.06 | $3.57 | 406328 |
| 2025-12-01 | 38.31 | $3.58 | 76302 |
| 2025-11-28 | 39.82 | $3.64 | 34300 |
| 2025-11-26 | 36.24 | $3.55 | 213000 |
| 2025-11-25 | 31.97 | $3.45 | 276900 |
| 2025-11-24 | 28.33 | $3.37 | 1.9M |
| 2025-11-21 | 28.69 | $3.39 | 371741 |
| 2025-11-20 | 28.25 | $3.38 | 273000 |
| 2025-11-19 | 29.10 | $3.43 | 209500 |
| 2025-11-18 | 29.79 | $3.47 | 245000 |
| 2025-11-17 | 32.70 | $3.63 | 221700 |
| 2025-11-14 | 34.72 | $3.73 | 165448 |
| 2025-11-13 | 35.34 | $3.76 | 212224 |
| 2025-11-12 | 35.34 | $3.76 | 128613 |
| 2025-11-11 | 31.66 | $3.66 | 152200 |
| 2025-11-10 | 34.25 | $3.80 | 204722 |
| 2025-11-07 | 35.03 | $3.84 | 139400 |
| 2025-11-06 | 29.72 | $3.70 | 230546 |
| 2025-11-05 | 31.10 | $3.78 | 238133 |
| 2025-11-04 | 28.34 | $3.71 | 310936 |
| 2025-11-03 | 32.80 | $3.96 | 358800 |
| 2025-10-31 | 32.80 | $3.96 | 75200 |
| 2025-10-30 | 36.32 | $4.13 | 270347 |
| 2025-10-29 | 42.12 | $4.36 | 92300 |
| 2025-10-28 | 40.55 | $4.32 | 177000 |
| 2025-10-27 | 43.94 | $4.44 | 46300 |
| 2025-10-24 | 41.62 | $4.38 | 263011 |
| 2025-10-23 | 37.96 | $4.29 | 241735 |
| 2025-10-22 | 40.65 | $4.39 | 144038 |
| 2025-10-21 | 40.65 | $4.39 | 59800 |
| 2025-10-20 | 43.43 | $4.49 | 21245 |
| 2025-10-17 | 44.00 | $4.51 | 127124 |
| 2025-10-16 | 44.00 | $4.51 | 14600 |
| 2025-10-15 | 43.66 | $4.50 | 23209 |
| 2025-10-14 | 44.16 | $4.52 | 21601 |
| 2025-10-13 | 48.97 | $4.70 | 12447 |
| 2025-10-10 | 51.63 | $4.79 | 22804 |
| 2025-10-09 | 52.85 | $4.83 | 22200 |
| 2025-10-08 | 51.77 | $4.79 | 24900 |
| 2025-10-07 | 52.63 | $4.82 | 21327 |
| 2025-10-06 | 50.82 | $4.75 | 17800 |
| 2025-10-03 | 51.62 | $4.78 | 8010 |
| 2025-10-02 | 51.14 | $4.76 | 17625 |
| 2025-10-01 | 49.94 | $4.71 | 11700 |
| 2025-09-30 | 52.38 | $4.81 | 17320 |
| 2025-09-29 | 53.37 | $4.85 | 232200 |
| 2025-09-26 | 51.18 | $4.75 | 76000 |
| 2025-09-25 | 53.32 | $4.84 | 86939 |
| 2025-09-24 | 53.11 | $4.83 | 25538 |
| 2025-09-23 | 50.39 | $4.70 | 16722 |
| 2025-09-22 | 50.39 | $4.70 | 53213 |
| 2025-09-19 | 50.19 | $4.69 | 977400 |
| 2025-09-18 | 49.61 | $4.66 | 2.6M |
| 2025-09-17 | 54.66 | $4.91 | 34700 |
| 2025-09-16 | 48.70 | $4.61 | 74222 |
| 2025-09-15 | 50.38 | $4.69 | 18137 |
| 2025-09-12 | 47.36 | $4.55 | 7331 |
| 2025-09-11 | 49.83 | $4.67 | 10620 |
| 2025-09-10 | 57.40 | $4.99 | 10406 |
| 2025-09-09 | 56.21 | $4.93 | 57300 |
| 2025-09-08 | 51.52 | $4.71 | 38246 |
| 2025-09-05 | 49.41 | $4.62 | 7924 |
| 2025-09-04 | 52.55 | $4.75 | 23000 |
| 2025-09-03 | 54.83 | $4.84 | 18924 |
| 2025-09-02 | 51.73 | $4.70 | 34900 |
| 2025-08-29 | 58.87 | $4.96 | 24100 |
| 2025-08-28 | 53.20 | $4.72 | 20600 |
| 2025-08-27 | 50.79 | $4.63 | 25342 |
| 2025-08-26 | 48.54 | $4.55 | 30318 |
| 2025-08-25 | 43.99 | $4.40 | 37700 |
| 2025-08-22 | 49.54 | $4.60 | 19000 |
| 2025-08-21 | 50.76 | $4.64 | 195800 |
| 2025-08-20 | 41.56 | $4.37 | 110042 |
| 2025-08-19 | 46.10 | $4.52 | 165827 |
| 2025-08-18 | 44.17 | $4.47 | 102113 |
| 2025-08-15 | 40.52 | $4.38 | 66800 |
| 2025-08-14 | 39.26 | $4.35 | 58600 |
| 2025-08-13 | 38.44 | $4.33 | 23142 |
| 2025-08-12 | 37.22 | $4.30 | 116409 |
| 2025-08-11 | 36.43 | $4.28 | 77212 |
| 2025-08-08 | 36.43 | $4.28 | 93800 |
| 2025-08-07 | 35.69 | $4.26 | 116000 |
| 2025-08-06 | 31.56 | $4.15 | 72503 |
| 2025-08-05 | 33.61 | $4.26 | 153800 |
| 2025-08-04 | 34.79 | $4.32 | 113140 |
| 2025-08-01 | 34.42 | $4.31 | 40608 |
| 2025-07-31 | 36.54 | $4.42 | 61400 |
| 2025-07-30 | 39.48 | $4.56 | 150026 |
| 2025-07-29 | 38.81 | $4.54 | 36500 |
| 2025-07-28 | 39.43 | $4.57 | 32900 |
| 2025-07-25 | 40.04 | $4.60 | 52200 |
| 2025-07-24 | 38.54 | $4.55 | 16200 |
| 2025-07-23 | 38.25 | $4.54 | 82100 |
| 2025-07-22 | 35.92 | $4.46 | 41800 |
| 2025-07-21 | 38.87 | $4.63 | 34600 |
| 2025-07-18 | 39.98 | $4.69 | 18400 |
| 2025-07-17 | 41.46 | $4.77 | 28549 |
| 2025-07-16 | 40.68 | $4.74 | 55207 |
| 2025-07-15 | 40.85 | $4.75 | 17900 |
| 2025-07-14 | 44.46 | $4.95 | 42408 |
| 2025-07-11 | 43.51 | $4.91 | 12400 |
| 2025-07-10 | 43.28 | $4.90 | 17708 |
| 2025-07-09 | 45.03 | $5.00 | 19300 |
| 2025-07-08 | 43.95 | $4.95 | 34500 |
| 2025-07-07 | 43.32 | $4.92 | 26500 |
| 2025-07-03 | 47.19 | $5.15 | 36332 |
| 2025-07-02 | 44.10 | $5.00 | 23600 |
| 2025-07-01 | 41.95 | $4.90 | 17600 |
| 2025-06-30 | 42.41 | $4.93 | 50325 |
| 2025-06-27 | 45.10 | $5.10 | 21000 |
| 2025-06-26 | 46.42 | $5.18 | 9500 |
| 2025-06-25 | 41.56 | $4.94 | 15000 |
| 2025-06-24 | 38.70 | $4.81 | 28500 |
| 2025-06-23 | 38.48 | $4.80 | 176500 |
| 2025-06-20 | 36.75 | $4.72 | 159700 |
| 2025-06-18 | 46.91 | $5.37 | 26201 |
| 2025-06-17 | 46.91 | $5.37 | 43122 |
| 2025-06-16 | 49.18 | $5.49 | 10100 |
| 2025-06-13 | 48.59 | $5.46 | 19735 |
| 2025-06-12 | 46.22 | $5.34 | 21700 |
| 2025-06-11 | 49.08 | $5.50 | 13500 |
| 2025-06-10 | 51.16 | $5.61 | 2644 |
| 2025-06-09 | 52.50 | $5.68 | 17700 |
| 2025-06-06 | 54.03 | $5.76 | 26145 |
| 2025-06-05 | 49.66 | $5.51 | 3800 |
| 2025-06-04 | 48.16 | $5.43 | 48801 |
| 2025-06-03 | 51.63 | $5.62 | 7300 |
| 2025-06-02 | 49.82 | $5.52 | 68900 |
| 2025-05-30 | 49.64 | $5.51 | 79300 |
| 2025-05-29 | 54.84 | $5.79 | 5832 |
| 2025-05-28 | 54.84 | $5.79 | 49100 |
| 2025-05-27 | 57.16 | $5.91 | 9231 |
| 2025-05-23 | 58.33 | $5.97 | 8541 |
| 2025-05-22 | 56.20 | $5.82 | 31700 |
| 2025-05-21 | 61.36 | $6.08 | 26400 |
| 2025-05-20 | 62.20 | $6.12 | 41600 |
| 2025-05-19 | 62.07 | $6.11 | 15100 |
| 2025-05-16 | 60.99 | $6.02 | 28626 |
| 2025-05-15 | 62.50 | $6.10 | 35134 |
| 2025-05-14 | 62.50 | $6.10 | 25503 |
| 2025-05-13 | 59.08 | $5.80 | 145629 |
| 2025-05-12 | 61.38 | $5.93 | 21200 |
| 2025-05-09 | 57.11 | $5.58 | 16000 |
| 2025-05-08 | 62.56 | $5.87 | 16141 |
| 2025-05-07 | 61.84 | $5.81 | 27400 |
| 2025-05-06 | 61.26 | $5.76 | 105102 |
| 2025-05-05 | 58.85 | $5.56 | 28046 |
| 2025-05-02 | 58.11 | $5.50 | 38500 |
| 2025-05-01 | 53.47 | $5.15 | 114500 |
| 2025-04-30 | 51.43 | $5.01 | 123800 |
| 2025-04-29 | 51.58 | $5.02 | 76221 |
| 2025-04-28 | 51.17 | $4.99 | 33500 |
| 2025-04-25 | 53.19 | $5.13 | 16900 |
| 2025-04-24 | 50.81 | $4.95 | 79900 |
| 2025-04-23 | 54.31 | $5.19 | 54627 |
| 2025-04-22 | 54.76 | $5.22 | 59800 |
| 2025-04-21 | 59.92 | $5.55 | 23830 |
| 2025-04-17 | 56.88 | $5.29 | 8200 |
| 2025-04-16 | 52.97 | $4.99 | 29300 |
| 2025-04-15 | 58.15 | $5.30 | 28108 |
| 2025-04-14 | 59.39 | $5.37 | 59716 |
| 2025-04-11 | 55.65 | $5.08 | 104200 |
| 2025-04-10 | 50.58 | $4.74 | 112530 |
| 2025-04-09 | 57.57 | $5.12 | 344723 |
| 2025-04-08 | 53.21 | $4.85 | 317100 |
| 2025-04-07 | 58.50 | $5.10 | 530406 |
| 2025-04-04 | 56.53 | $4.98 | 224504 |
| 2025-04-03 | 65.66 | $5.35 | 234404 |
| 2025-04-02 | 60.97 | $5.06 | 130714 |
| 2025-04-01 | 60.79 | $5.05 | 270700 |
| 2025-03-31 | 53.65 | $4.69 | 133941 |
| 2025-03-28 | 49.00 | $4.50 | 115200 |
| 2025-03-27 | 58.03 | $4.81 | 133300 |
| 2025-03-26 | 55.25 | $4.70 | 76805 |
| 2025-03-25 | 56.54 | $4.74 | 239536 |
| 2025-03-24 | 55.04 | $4.68 | 68249 |
| 2025-03-21 | 51.60 | $4.55 | 175836 |
| 2025-03-20 | 54.02 | $4.63 | 30000 |
| 2025-03-19 | 58.23 | $4.76 | 137100 |
| 2025-03-18 | 57.99 | $4.75 | 200735 |
| 2025-03-17 | 59.28 | $4.79 | 141546 |
| 2025-03-14 | 55.77 | $4.64 | 56240 |
| 2025-03-13 | 50.66 | $4.45 | 63100 |
| 2025-03-12 | 54.78 | $4.58 | 38202 |
| 2025-03-11 | 54.23 | $4.56 | 54100 |
| 2025-03-10 | 49.31 | $4.39 | 16800 |
| 2025-03-07 | 54.20 | $4.54 | 89618 |
| 2025-03-06 | 53.02 | $4.50 | 21900 |
| 2025-03-05 | 57.21 | $4.62 | 34900 |
| 2025-03-04 | 51.78 | $4.44 | 20014 |
| 2025-03-03 | 48.31 | $4.34 | 23900 |
| 2025-02-28 | 55.08 | $4.52 | 38007 |
| 2025-02-27 | 58.09 | $4.59 | 2700 |
| 2025-02-26 | 61.75 | $4.67 | 6000 |
| 2025-02-25 | 57.98 | $4.55 | 71718 |
| 2025-02-24 | 57.98 | $4.55 | 22507 |
| 2025-02-21 | 58.85 | $4.57 | 43609 |
| 2025-02-20 | 56.02 | $4.48 | 33700 |
| 2025-02-19 | 56.02 | $4.48 | 29700 |
| 2025-02-18 | 50.55 | $4.32 | 21309 |
| 2025-02-14 | 51.31 | $4.34 | 13100 |
| 2025-02-13 | 43.71 | $4.15 | 6600 |
| 2025-02-12 | 42.81 | $4.13 | 15600 |
| 2025-02-11 | 42.38 | $4.12 | 15340 |
| 2025-02-10 | 43.96 | $4.17 | 50743 |
| 2025-02-07 | 42.32 | $4.13 | 46700 |
| 2025-02-06 | 44.49 | $4.20 | 68110 |
| 2025-02-05 | 44.10 | $4.19 | 45100 |
| 2025-02-04 | 40.96 | $4.11 | 45200 |
| 2025-02-03 | 41.52 | $4.13 | 46600 |
| 2025-01-31 | 40.37 | $4.10 | 83700 |
| 2025-01-30 | 43.62 | $4.22 | 4000 |
| 2025-01-29 | 41.77 | $4.17 | 15004 |
| 2025-01-28 | 39.88 | $4.12 | 44401 |
| 2025-01-27 | 39.14 | $4.10 | 18500 |
| 2025-01-24 | 42.66 | $4.24 | 12800 |
| 2025-01-23 | 36.44 | $4.08 | 58745 |
| 2025-01-22 | 40.92 | $4.25 | 14903 |
| 2025-01-21 | 38.38 | $4.19 | 9525 |
| 2025-01-17 | 37.96 | $4.18 | 45600 |
| 2025-01-16 | 37.14 | $4.16 | 11721 |
| 2025-01-15 | 37.62 | $4.18 | 58700 |
| 2025-01-14 | 31.41 | $4.03 | 22746 |
| 2025-01-13 | 31.81 | $4.05 | 23600 |
| 2025-01-10 | 36.20 | $4.25 | 13800 |
| 2025-01-08 | 38.74 | $4.35 | 19540 |
| 2025-01-07 | 36.19 | $4.29 | 73600 |
| 2025-01-06 | 37.42 | $4.34 | 97441 |
| 2025-01-03 | 38.93 | $4.40 | 55400 |
| 2025-01-02 | 34.31 | $4.29 | 18721 |
| 2024-12-31 | 36.97 | $4.40 | 35810 |
| 2024-12-30 | 37.47 | $4.42 | 34625 |
| 2024-12-27 | 40.61 | $4.54 | 39711 |
| 2024-12-26 | 40.88 | $4.55 | 44000 |
| 2024-12-24 | 43.95 | $4.66 | 29900 |
| 2024-12-23 | 43.58 | $4.65 | 173726 |
| 2024-12-20 | 34.68 | $4.43 | 25028 |
| 2024-12-19 | 36.94 | $4.52 | 33639 |
| 2024-12-18 | 37.72 | $4.55 | 34900 |
| 2024-12-17 | 40.14 | $4.64 | 31507 |
| 2024-12-16 | 42.75 | $4.73 | 21712 |
| 2024-12-13 | 44.26 | $4.78 | 20537 |
| 2024-12-12 | 46.45 | $4.85 | 11243 |
| 2024-12-11 | 49.79 | $4.95 | 4515 |
| 2024-12-10 | 44.89 | $4.82 | 14005 |
| 2024-12-09 | 48.34 | $4.92 | 23734 |
| 2024-12-06 | 48.69 | $4.93 | 8700 |
| 2024-12-05 | 47.22 | $4.89 | 151500 |
| 2024-12-04 | 49.24 | $4.95 | 108500 |
| 2024-12-03 | 44.76 | $4.83 | 27308 |
| 2024-12-02 | 43.98 | $4.81 | 50500 |
| 2024-11-29 | 43.98 | $4.81 | 4300 |
| 2024-11-27 | 42.13 | $4.76 | 6000 |
| 2024-11-26 | 44.65 | $4.85 | 10647 |
| 2024-11-25 | 44.93 | $4.86 | 16300 |
| 2024-11-22 | 42.14 | $4.78 | 11300 |
| 2024-11-21 | 43.18 | $4.82 | 51700 |
| 2024-11-20 | 40.38 | $4.74 | 134535 |
| 2024-11-19 | 43.16 | $4.85 | 12838 |
| 2024-11-18 | 42.13 | $4.82 | 29300 |
| 2024-11-15 | 40.77 | $4.78 | 23900 |
| 2024-11-14 | 38.71 | $4.72 | 9800 |
| 2024-11-13 | 41.44 | $4.84 | 20500 |
| 2024-11-12 | 39.76 | $4.79 | 10000 |
| 2024-11-11 | 42.30 | $4.90 | 16627 |
| 2024-11-08 | 47.54 | $5.10 | 32826 |
| 2024-11-07 | 51.47 | $5.23 | 16400 |
| 2024-11-06 | 45.17 | $5.04 | 7700 |
| 2024-11-05 | 50.41 | $5.20 | 113609 |
| 2024-11-04 | 41.55 | $4.98 | 25000 |
| 2024-11-01 | 45.40 | $5.09 | 3700 |
| 2024-10-31 | 46.90 | $5.13 | 9700 |
| 2024-10-30 | 47.27 | $5.14 | 11616 |
| 2024-10-29 | 49.51 | $5.20 | 12043 |
| 2024-10-28 | 51.43 | $5.25 | 21111 |
| 2024-10-25 | 55.53 | $5.35 | 6412 |
| 2024-10-24 | 51.89 | $5.25 | 7046 |
| 2024-10-23 | 53.13 | $5.28 | 3238 |
| 2024-10-22 | 57.02 | $5.37 | 35700 |
| 2024-10-21 | 54.56 | $5.30 | 45200 |
| 2024-10-18 | 54.56 | $5.30 | 2425 |
| 2024-10-17 | 52.09 | $5.23 | 15400 |
| 2024-10-16 | 52.09 | $5.23 | 27700 |
| 2024-10-15 | 49.62 | $5.16 | 9000 |
| 2024-10-14 | 53.76 | $5.27 | 56603 |
| 2024-10-11 | 48.15 | $5.12 | 34343 |
| 2024-10-10 | 46.93 | $5.09 | 4213 |
| 2024-10-09 | 49.13 | $5.15 | 10200 |
| 2024-10-08 | 48.75 | $5.14 | 39726 |
| 2024-10-07 | 51.69 | $5.22 | 77135 |
| 2024-10-04 | 50.99 | $5.20 | 8000 |
| 2024-10-03 | 50.99 | $5.20 | 1008 |
| 2024-10-02 | 50.01 | $5.17 | 4707 |
| 2024-10-01 | 53.40 | $5.27 | 6500 |
| 2024-09-30 | 52.17 | $5.23 | 6023 |
| 2024-09-27 | 57.59 | $5.38 | 5042 |
| 2024-09-26 | 56.15 | $5.33 | 7200 |
| 2024-09-25 | 55.28 | $5.30 | 18000 |
| 2024-09-24 | 55.28 | $5.30 | 8119 |
| 2024-09-23 | 55.28 | $5.30 | 34010 |
| 2024-09-20 | 54.24 | $5.26 | 16900 |
| 2024-09-19 | 53.21 | $5.22 | 13724 |
| 2024-09-18 | 52.96 | $5.21 | 3400 |
| 2024-09-17 | 54.64 | $5.27 | 12300 |
| 2024-09-16 | 53.94 | $5.24 | 41000 |
| 2024-09-13 | 48.20 | $5.01 | 14900 |
| 2024-09-12 | 48.95 | $5.04 | 25800 |
| 2024-09-11 | 46.56 | $4.95 | 79147 |
| 2024-09-10 | 40.04 | $4.73 | 31000 |
| 2024-09-09 | 40.68 | $4.76 | 24346 |
| 2024-09-06 | 40.68 | $4.76 | 29049 |
| 2024-09-05 | 39.81 | $4.73 | 25342 |
| 2024-09-04 | 40.95 | $4.79 | 51300 |
| 2024-09-03 | 41.33 | $4.81 | 20931 |
| 2024-08-30 | 48.29 | $5.14 | 15816 |
| 2024-08-29 | 52.90 | $5.32 | 93813 |
| 2024-08-28 | 51.43 | $5.26 | 13600 |
| 2024-08-27 | 53.55 | $5.34 | 273810 |
| 2024-08-26 | 50.66 | $5.22 | 11721 |
| 2024-08-23 | 51.16 | $5.24 | 7300 |
| 2024-08-22 | 50.46 | $5.21 | 32900 |
| 2024-08-21 | 48.34 | $5.12 | 13203 |
| 2024-08-20 | 45.63 | $5.01 | 10800 |
| 2024-08-19 | 48.48 | $5.14 | 49633 |
| 2024-08-16 | 46.02 | $5.04 | 76600 |
| 2024-08-15 | 42.91 | $4.92 | 29900 |
| 2024-08-14 | 40.47 | $4.83 | 25300 |
| 2024-08-13 | 37.94 | $4.74 | 107228 |
| 2024-08-12 | 37.94 | $4.74 | 13400 |
| 2024-08-09 | 35.76 | $4.66 | 95800 |
| 2024-08-08 | 34.94 | $4.63 | 203900 |
| 2024-08-07 | 31.35 | $4.50 | 125000 |
| 2024-08-06 | 32.00 | $4.55 | 174107 |
| 2024-08-05 | 34.86 | $4.76 | 80900 |
| 2024-08-02 | 42.20 | $5.19 | 17237 |
| 2024-08-01 | 44.48 | $5.30 | 18000 |
| 2024-07-31 | 46.65 | $5.40 | 13403 |
| 2024-07-30 | 48.92 | $5.50 | 114100 |
| 2024-07-29 | 43.72 | $5.30 | 37100 |
| 2024-07-26 | 45.94 | $5.40 | 9900 |
| 2024-07-25 | 44.32 | $5.34 | 24200 |
| 2024-07-24 | 44.54 | $5.35 | 6500 |
| 2024-07-23 | 45.99 | $5.42 | 7200 |
| 2024-07-22 | 47.68 | $5.50 | 6034 |
| 2024-07-19 | 51.25 | $5.66 | 2000 |
| 2024-07-18 | 51.48 | $5.67 | 4200 |
| 2024-07-17 | 54.25 | $5.79 | 4600 |
| 2024-07-16 | 51.35 | $5.65 | 16103 |
| 2024-07-15 | 54.14 | $5.77 | 8100 |
| 2024-07-12 | 60.38 | $6.01 | 18900 |
| 2024-07-11 | 54.34 | $5.72 | 16526 |
| 2024-07-10 | 54.61 | $5.73 | 47728 |
| 2024-07-09 | 52.34 | $5.63 | 14400 |
| 2024-07-08 | 51.65 | $5.60 | 7400 |
| 2024-07-05 | 53.87 | $5.69 | 192948 |
| 2024-07-03 | 48.76 | $5.47 | 145000 |
| 2024-07-02 | 43.62 | $5.28 | 41501 |
| 2024-07-01 | 44.74 | $5.33 | 48500 |
| 2024-06-28 | 46.56 | $5.41 | 14239 |
| 2024-06-27 | 47.48 | $5.45 | 3200 |
| 2024-06-26 | 45.96 | $5.39 | 3414 |
| 2024-06-25 | 47.26 | $5.45 | 141700 |
| 2024-06-24 | 57.21 | $5.84 | 1021 |
| 2024-06-21 | 54.89 | $5.74 | 866300 |
| 2024-06-20 | 50.30 | $5.56 | 31500 |
| 2024-06-18 | 52.56 | $5.64 | 7428 |
| 2024-06-17 | 55.21 | $5.73 | 9135 |
| 2024-06-14 | 51.88 | $5.60 | 7932 |
| 2024-06-13 | 49.41 | $5.51 | 12945 |
| 2024-06-12 | 48.28 | $5.47 | 7943 |
| 2024-06-11 | 45.71 | $5.38 | 8645 |
| 2024-06-10 | 49.34 | $5.52 | 2700 |
| 2024-06-07 | 47.93 | $5.47 | 6800 |
| 2024-06-06 | 46.81 | $5.43 | 4500 |
| 2024-06-05 | 51.27 | $5.60 | 166200 |
| 2024-06-04 | 46.11 | $5.42 | 12941 |
| 2024-06-03 | 47.99 | $5.49 | 14400 |
| 2024-05-31 | 48.80 | $5.52 | 27500 |
| 2024-05-30 | 51.54 | $5.62 | 37900 |
| 2024-05-29 | 49.38 | $5.54 | 78500 |
| 2024-05-28 | 53.34 | $5.68 | 37800 |
| 2024-05-24 | 55.15 | $5.74 | 8300 |
| 2024-05-23 | 50.36 | $5.56 | 49900 |
| 2024-05-22 | 53.69 | $5.67 | 10800 |
| 2024-05-21 | 51.76 | $5.60 | 36737 |
| 2024-05-20 | 54.53 | $5.69 | 15000 |
| 2024-05-17 | 54.27 | $5.68 | 16038 |
| 2024-05-16 | 55.78 | $5.73 | 36629 |
| 2024-05-15 | 51.71 | $5.57 | 70600 |
| 2024-05-14 | 47.71 | $5.43 | 12000 |
| 2024-05-13 | 48.81 | $5.47 | 89100 |
| 2024-05-10 | 42.53 | $5.27 | 27400 |
| 2024-05-09 | 44.07 | $5.33 | 15800 |
| 2024-05-08 | 48.83 | $5.50 | 5920 |
| 2024-05-07 | 47.89 | $5.47 | 46500 |
| 2024-05-06 | 49.93 | $5.54 | 26900 |
| 2024-05-03 | 51.72 | $5.60 | 58200 |
| 2024-05-02 | 50.31 | $5.55 | 14400 |
| 2024-05-01 | 48.59 | $5.49 | 6000 |
| 2024-04-30 | 47.44 | $5.45 | 23000 |
| 2024-04-29 | 50.96 | $5.58 | 76600 |
| 2024-04-26 | 51.24 | $5.59 | 41408 |
| 2024-04-25 | 43.99 | $5.34 | 20001 |
| 2024-04-24 | 40.64 | $5.24 | 97200 |
| 2024-04-23 | 30.34 | $4.98 | 59126 |
| 2024-04-22 | 36.33 | $5.24 | 14544 |
| 2024-04-19 | 37.13 | $5.27 | 25540 |
| 2024-04-18 | 41.82 | $5.43 | 45700 |
| 2024-04-17 | 40.02 | $5.39 | 111700 |
| 2024-04-16 | 41.86 | $5.45 | 98900 |
| 2024-04-15 | 43.44 | $5.50 | 30816 |
| 2024-04-12 | 43.76 | $5.51 | 9745 |
| 2024-04-11 | 49.55 | $5.68 | 68931 |
| 2024-04-10 | 57.16 | $5.86 | 101800 |
| 2024-04-09 | 55.72 | $5.82 | 57800 |
| 2024-04-08 | 50.17 | $5.68 | 31900 |
| 2024-04-05 | 45.03 | $5.57 | 50400 |
| 2024-04-04 | 45.84 | $5.59 | 29346 |
| 2024-04-03 | 46.65 | $5.61 | 23400 |
| 2024-04-02 | 47.04 | $5.62 | 35303 |
| 2024-04-01 | 50.25 | $5.70 | 11441 |
| 2024-03-28 | 50.25 | $5.70 | 12800 |
| 2024-03-27 | 49.07 | $5.67 | 14129 |
| 2024-03-26 | 51.79 | $5.74 | 15400 |
| 2024-03-25 | 52.18 | $5.75 | 15645 |
| 2024-03-22 | 54.12 | $5.80 | 46300 |
| 2024-03-21 | 52.44 | $5.75 | 11239 |
| 2024-03-20 | 51.42 | $5.72 | 12900 |
| 2024-03-19 | 50.07 | $5.68 | 28200 |
| 2024-03-18 | 50.74 | $5.70 | 11100 |
| 2024-03-15 | 52.07 | $5.74 | 53000 |
| 2024-03-14 | 51.47 | $5.72 | 31300 |
| 2024-03-13 | 47.73 | $5.60 | 33732 |
| 2024-03-12 | 50.18 | $5.68 | 73442 |
| 2024-03-11 | 46.94 | $5.58 | 52532 |
| 2024-03-08 | 40.32 | $5.40 | 20700 |
| 2024-03-07 | 40.59 | $5.41 | 26915 |
| 2024-03-06 | 43.91 | $5.53 | 43300 |
| 2024-03-05 | 40.44 | $5.44 | 24800 |
| 2024-03-04 | 41.80 | $5.49 | 14800 |
| 2024-03-01 | 41.80 | $5.49 | 13348 |
| 2024-02-29 | 39.21 | $5.42 | 145100 |
| 2024-02-28 | 38.84 | $5.41 | 82600 |
| 2024-02-27 | 41.22 | $5.51 | 30032 |
| 2024-02-26 | 42.20 | $5.55 | 44237 |
| 2024-02-23 | 43.69 | $5.61 | 6400 |
| 2024-02-22 | 48.56 | $5.79 | 11900 |
| 2024-02-21 | 46.35 | $5.72 | 22732 |
| 2024-02-20 | 46.90 | $5.74 | 11814 |
| 2024-02-16 | 49.68 | $5.84 | 55400 |
| 2024-02-15 | 54.61 | $6.00 | 33513 |
| 2024-02-14 | 54.61 | $6.00 | 31400 |
| 2024-02-13 | 54.36 | $5.99 | 18519 |
| 2024-02-12 | 55.24 | $6.02 | 18601 |
| 2024-02-09 | 54.78 | $6.00 | 18532 |
| 2024-02-08 | 56.17 | $6.05 | 39400 |
| 2024-02-07 | 55.95 | $6.04 | 12400 |
| 2024-02-06 | 54.05 | $5.95 | 27700 |
| 2024-02-05 | 52.53 | $5.88 | 157119 |
| 2024-02-02 | 50.99 | $5.81 | 39600 |
| 2024-02-01 | 49.67 | $5.75 | 68200 |
| 2024-01-31 | 60.90 | $6.18 | 22943 |
| 2024-01-30 | 56.07 | $5.96 | 26900 |
| 2024-01-29 | 57.29 | $6.00 | 18700 |
| 2024-01-26 | 60.75 | $6.11 | 10300 |
| 2024-01-25 | 60.54 | $6.10 | 37621 |
| 2024-01-24 | 62.09 | $6.15 | 29833 |
| 2024-01-23 | 61.72 | $6.13 | 52601 |
| 2024-01-22 | 59.25 | $6.00 | 37327 |
| 2024-01-19 | 57.24 | $5.90 | 16800 |
| 2024-01-18 | 57.51 | $5.91 | 189929 |
| 2024-01-17 | 54.23 | $5.75 | 124610 |
| 2024-01-16 | 56.57 | $5.84 | 37639 |
| 2024-01-12 | 61.30 | $6.01 | 15311 |
| 2024-01-11 | 59.60 | $5.92 | 39400 |
| 2024-01-10 | 61.60 | $5.99 | 20100 |
| 2024-01-09 | 64.23 | $6.08 | 52100 |
| 2024-01-08 | 69.22 | $6.24 | 35400 |
| 2024-01-05 | 66.76 | $6.08 | 48600 |
| 2024-01-04 | 59.71 | $5.71 | 88600 |
| 2024-01-03 | 60.36 | $5.73 | 18600 |
| 2024-01-02 | 66.65 | $5.91 | 19433 |
| 2023-12-29 | 67.76 | $5.94 | 9730 |
| 2023-12-28 | 66.15 | $5.85 | 27400 |
| 2023-12-27 | 65.78 | $5.83 | 42310 |
| 2023-12-26 | 66.12 | $5.84 | 45220 |
| 2023-12-22 | 58.95 | $5.48 | 62326 |
| 2023-12-21 | 54.36 | $5.30 | 40343 |
| 2023-12-20 | 51.19 | $5.19 | 92439 |
| 2023-12-19 | 48.41 | $5.10 | 19900 |
| 2023-12-18 | 51.51 | $5.20 | 35700 |
| 2023-12-15 | 49.03 | $5.12 | 15413 |
| 2023-12-14 | 50.56 | $5.17 | 78713 |
| 2023-12-13 | 48.41 | $5.10 | 33701 |
| 2023-12-12 | 50.81 | $5.18 | 32900 |
| 2023-12-11 | 56.46 | $5.35 | 14728 |
| 2023-12-08 | 55.07 | $5.30 | 4736 |
| 2023-12-07 | 57.89 | $5.38 | 8600 |
| 2023-12-06 | 55.16 | $5.28 | 16900 |
| 2023-12-05 | 56.91 | $5.33 | 11400 |
| 2023-12-04 | 55.01 | $5.26 | 4400 |
| 2023-12-01 | 57.41 | $5.33 | 4500 |
| 2023-11-30 | 56.64 | $5.30 | 55200 |
| 2023-11-29 | 54.00 | $5.20 | 29735 |
| 2023-11-28 | 55.61 | $5.25 | 52000 |
| 2023-11-27 | 53.51 | $5.17 | 15814 |
| 2023-11-24 | 54.43 | $5.20 | 3035 |
| 2023-11-22 | 51.81 | $5.10 | 13143 |
| 2023-11-21 | 55.12 | $5.21 | 35512 |
| 2023-11-20 | 59.03 | $5.33 | 6300 |
| 2023-11-17 | 59.70 | $5.35 | 173200 |
| 2023-11-16 | 56.91 | $5.23 | 42019 |
| 2023-11-15 | 52.19 | $5.05 | 14600 |
| 2023-11-14 | 47.66 | $4.90 | 70748 |
| 2023-11-13 | 47.34 | $4.89 | 43505 |
| 2023-11-10 | 46.42 | $4.86 | 3427 |
| 2023-11-09 | 47.20 | $4.89 | 8800 |
| 2023-11-08 | 45.75 | $4.84 | 15400 |
| 2023-11-07 | 47.23 | $4.90 | 5700 |
| 2023-11-06 | 51.75 | $5.07 | 40800 |
| 2023-11-03 | 52.59 | $5.10 | 10814 |
| 2023-11-02 | 46.52 | $4.88 | 55700 |
| 2023-11-01 | 40.25 | $4.69 | 9600 |
| 2023-10-31 | 41.46 | $4.74 | 657000 |
| 2023-10-30 | 41.12 | $4.73 | 22011 |
| 2023-10-27 | 36.60 | $4.60 | 11402 |
| 2023-10-26 | 39.97 | $4.75 | 78015 |
| 2023-10-25 | 40.20 | $4.76 | 103018 |
| 2023-10-24 | 36.30 | $4.65 | 78400 |
| 2023-10-23 | 34.83 | $4.61 | 16204 |
| 2023-10-20 | 36.02 | $4.67 | 25200 |
| 2023-10-19 | 37.42 | $4.74 | 12200 |
| 2023-10-18 | 39.08 | $4.82 | 13905 |
| 2023-10-17 | 38.44 | $4.80 | 60800 |
| 2023-10-16 | 39.23 | $4.84 | 41600 |
| 2023-10-13 | 41.04 | $4.93 | 10800 |
| 2023-10-12 | 41.44 | $4.95 | 40940 |
| 2023-10-11 | 37.34 | $4.81 | 88200 |
| 2023-10-10 | 40.42 | $4.97 | 64334 |
| 2023-10-09 | 37.68 | $4.88 | 7100 |
| 2023-10-06 | 40.01 | $5.00 | 22800 |
| 2023-10-05 | 37.88 | $4.93 | 73713 |
| 2023-10-04 | 34.73 | $4.83 | 27829 |
| 2023-10-03 | 37.05 | $4.96 | 82911 |
| 2023-10-02 | 38.95 | $5.06 | 117600 |
| 2023-09-29 | 41.79 | $5.20 | 10200 |
| 2023-09-28 | 35.38 | $5.00 | 87117 |
| 2023-09-27 | 35.38 | $5.00 | 127622 |
| 2023-09-26 | 37.43 | $5.11 | 38900 |
| 2023-09-25 | 38.99 | $5.19 | 23730 |
| 2023-09-22 | 36.15 | $5.10 | 109500 |
| 2023-09-21 | 37.24 | $5.16 | 51825 |
| 2023-09-20 | 38.54 | $5.23 | 83948 |
| 2023-09-19 | 38.25 | $5.22 | 124000 |
| 2023-09-18 | 41.23 | $5.38 | 15800 |
| 2023-09-15 | 41.23 | $5.38 | 46942 |
| 2023-09-14 | 41.78 | $5.41 | 31924 |
| 2023-09-13 | 42.49 | $5.45 | 64100 |
| 2023-09-12 | 41.05 | $5.39 | 90701 |
| 2023-09-11 | 36.51 | $5.21 | 30711 |
| 2023-09-08 | 40.27 | $5.44 | 42709 |
| 2023-09-07 | 37.61 | $5.34 | 62106 |
| 2023-09-06 | 39.10 | $5.43 | 71643 |
| 2023-09-05 | 44.92 | $5.74 | 24200 |
| 2023-09-01 | 45.34 | $5.76 | 14637 |
| 2023-08-31 | 45.09 | $5.75 | 40700 |
| 2023-08-30 | 45.09 | $5.75 | 30700 |
| 2023-08-29 | 42.35 | $5.63 | 91400 |
| 2023-08-28 | 41.66 | $5.60 | 35647 |
| 2023-08-25 | 42.47 | $5.65 | 13000 |
| 2023-08-24 | 42.04 | $5.63 | 57200 |
| 2023-08-23 | 43.26 | $5.71 | 31600 |
| 2023-08-22 | 46.98 | $5.94 | 145601 |
| 2023-08-21 | 42.04 | $5.70 | 79129 |
| 2023-08-18 | 42.04 | $5.70 | 27430 |
| 2023-08-17 | 44.37 | $5.85 | 269100 |
| 2023-08-16 | 40.39 | $5.66 | 142116 |
| 2023-08-15 | 41.74 | $5.75 | 154900 |
| 2023-08-14 | 39.83 | $5.66 | 121600 |
| 2023-08-11 | 41.55 | $5.78 | 16540 |
| 2023-08-10 | 44.11 | $5.95 | 86200 |
| 2023-08-09 | 53.51 | $6.46 | 37905 |
| 2023-08-08 | 53.14 | $6.44 | 90500 |
| 2023-08-07 | 56.58 | $6.60 | 57516 |
| 2023-08-04 | 59.55 | $6.73 | 93300 |
| 2023-08-03 | 53.47 | $6.39 | 111649 |
| 2023-08-02 | 55.82 | $6.49 | 43400 |
| 2023-08-01 | 59.53 | $6.64 | 42118 |
| 2023-07-31 | 58.84 | $6.60 | 15300 |
| 2023-07-28 | 63.78 | $6.79 | 13039 |
| 2023-07-27 | 65.43 | $6.85 | 44100 |
| 2023-07-26 | 56.54 | $6.35 | 29717 |
| 2023-07-25 | 49.65 | $6.07 | 56832 |
| 2023-07-24 | 47.68 | $6.00 | 24827 |
| 2023-07-21 | 50.92 | $6.12 | 33542 |
| 2023-07-20 | 50.39 | $6.10 | 50700 |
| 2023-07-19 | 49.60 | $6.07 | 85541 |
| 2023-07-18 | 53.05 | $6.20 | 40942 |
| 2023-07-17 | 55.29 | $6.28 | 16700 |
| 2023-07-14 | 51.38 | $6.12 | 19844 |
| 2023-07-13 | 52.47 | $6.16 | 6605 |
| 2023-07-12 | 53.55 | $6.20 | 23507 |
| 2023-07-11 | 50.66 | $6.08 | 66136 |
| 2023-07-10 | 47.29 | $5.95 | 7603 |
| 2023-07-07 | 48.01 | $5.98 | 22200 |
| 2023-07-06 | 50.18 | $6.07 | 29507 |
| 2023-07-05 | 55.21 | $6.26 | 585137 |
| 2023-07-03 | 47.30 | $5.96 | 2900 |
| 2023-06-30 | 47.56 | $5.97 | 8423 |
| 2023-06-29 | 48.34 | $6.00 | 5611 |
| 2023-06-28 | 47.52 | $5.97 | 35011 |
| 2023-06-27 | 50.28 | $6.08 | 18200 |
| 2023-06-26 | 55.87 | $6.28 | 12100 |
| 2023-06-23 | 57.38 | $6.33 | 8200 |
| 2023-06-22 | 60.83 | $6.44 | 12300 |
| 2023-06-21 | 60.63 | $6.43 | 22530 |
| 2023-06-20 | 57.46 | $6.28 | 16800 |
| 2023-06-16 | 50.10 | $5.99 | 124500 |
| 2023-06-15 | 50.10 | $5.99 | 2846 |
| 2023-06-14 | 53.87 | $6.12 | 21600 |
| 2023-06-13 | 51.19 | $6.02 | 22100 |
| 2023-06-12 | 53.25 | $6.09 | 19400 |
| 2023-06-09 | 51.39 | $6.02 | 15439 |
| 2023-06-08 | 53.41 | $6.09 | 30000 |
| 2023-06-07 | 52.40 | $6.05 | 19035 |
| 2023-06-06 | 57.45 | $6.22 | 61200 |
| 2023-06-05 | 56.27 | $6.17 | 77400 |
| 2023-06-02 | 47.75 | $5.86 | 25400 |
| 2023-06-01 | 46.79 | $5.83 | 10510 |
| 2023-05-31 | 47.90 | $5.87 | 235600 |
| 2023-05-30 | 48.17 | $5.88 | 9700 |
| 2023-05-26 | 43.96 | $5.74 | 5900 |
| 2023-05-25 | 45.73 | $5.81 | 13814 |
| 2023-05-24 | 45.43 | $5.80 | 5100 |
| 2023-05-23 | 43.97 | $5.75 | 10500 |
| 2023-05-22 | 46.82 | $5.87 | 4546 |
| 2023-05-19 | 43.33 | $5.75 | 6200 |
| 2023-05-18 | 42.13 | $5.71 | 9520 |
| 2023-05-17 | 41.84 | $5.70 | 64200 |
| 2023-05-16 | 39.51 | $5.62 | 20937 |
| 2023-05-15 | 45.58 | $5.90 | 92300 |
| 2023-05-12 | 44.42 | $5.86 | 79300 |
| 2023-05-11 | 45.10 | $5.89 | 20900 |
| 2023-05-10 | 47.66 | $6.00 | 12920 |
| 2023-05-09 | 49.10 | $6.06 | 42013 |
| 2023-05-08 | 46.54 | $5.96 | 39300 |
| 2023-05-05 | 46.28 | $5.95 | 31500 |
| 2023-05-04 | 47.14 | $5.99 | 96216 |
| 2023-05-03 | 44.18 | $5.87 | 56124 |
| 2023-05-02 | 40.21 | $5.72 | 88300 |
| 2023-05-01 | 40.39 | $5.73 | 32500 |
| 2023-04-28 | 39.61 | $5.70 | 54612 |
| 2023-04-27 | 44.19 | $5.95 | 77100 |
| 2023-04-26 | 43.69 | $5.93 | 29222 |
| 2023-04-25 | 42.24 | $5.87 | 39328 |
| 2023-04-24 | 47.28 | $6.13 | 29200 |
| 2023-04-21 | 45.37 | $6.05 | 17933 |
| 2023-04-20 | 45.76 | $6.07 | 11600 |
| 2023-04-19 | 43.68 | $5.98 | 9633 |
| 2023-04-18 | 47.96 | $6.20 | 21200 |
| 2023-04-17 | 52.15 | $6.39 | 36518 |
| 2023-04-14 | 50.42 | $6.31 | 8231 |
| 2023-04-13 | 50.64 | $6.32 | 7000 |
| 2023-04-12 | 48.96 | $6.24 | 22400 |
| 2023-04-11 | 47.04 | $6.15 | 89708 |
| 2023-04-10 | 47.61 | $6.18 | 6000 |
| 2023-04-06 | 49.89 | $6.30 | 79642 |
| 2023-04-05 | 45.99 | $6.11 | 14400 |
| 2023-04-04 | 46.72 | $6.15 | 65100 |
| 2023-04-03 | 47.80 | $6.21 | 29918 |
| 2023-03-31 | 47.97 | $6.22 | 28700 |
| 2023-03-30 | 48.31 | $6.24 | 9218 |
| 2023-03-29 | 48.31 | $6.24 | 17137 |
| 2023-03-28 | 48.46 | $6.25 | 75400 |
| 2023-03-27 | 48.46 | $6.25 | 10900 |
| 2023-03-24 | 48.46 | $6.25 | 74700 |
| 2023-03-23 | 47.02 | $6.15 | 30024 |
| 2023-03-22 | 46.30 | $6.10 | 23300 |
| 2023-03-21 | 47.65 | $6.21 | 193625 |
| 2023-03-20 | 48.74 | $6.30 | 19226 |
| 2023-03-17 | 47.33 | $6.19 | 49100 |
| 2023-03-16 | 48.02 | $6.25 | 60600 |
| 2023-03-15 | 47.78 | $6.23 | 69129 |
| 2023-03-14 | 47.66 | $6.22 | 52300 |
| 2023-03-13 | 48.99 | $6.35 | 49941 |
| 2023-03-10 | 56.85 | $7.03 | 34300 |
| 2023-03-09 | 59.24 | $7.21 | 21600 |
| 2023-03-08 | 62.71 | $7.46 | 55200 |
| 2023-03-07 | 57.06 | $6.87 | 102924 |
| 2023-03-06 | 57.48 | $6.90 | 214809 |
| 2023-03-03 | 82.54 | $8.20 | 110800 |
| 2023-03-02 | 79.99 | $7.80 | 69202 |
| 2023-03-01 | 78.26 | $7.57 | 41101 |
| 2023-02-28 | 78.82 | $7.59 | 254914 |
| 2023-02-27 | 73.23 | $6.98 | 11300 |
| 2023-02-24 | 73.23 | $6.98 | 67400 |
| 2023-02-23 | 68.12 | $6.57 | 124900 |
| 2023-02-22 | 67.25 | $6.51 | 115000 |
| 2023-02-21 | 64.82 | $6.35 | 21200 |
| 2023-02-17 | 62.86 | $6.23 | 18300 |
| 2023-02-16 | 64.57 | $6.29 | 39605 |
| 2023-02-15 | 57.41 | $5.90 | 27400 |
| 2023-02-14 | 55.89 | $5.83 | 73516 |
| 2023-02-13 | 53.64 | $5.73 | 64600 |
| 2023-02-10 | 57.24 | $5.86 | 19303 |
| 2023-02-09 | 60.82 | $5.98 | 9500 |
| 2023-02-08 | 59.20 | $5.90 | 30801 |
| 2023-02-07 | 57.10 | $5.80 | 9309 |
| 2023-02-06 | 54.19 | $5.67 | 21740 |
| 2023-02-03 | 58.55 | $5.82 | 31742 |
| 2023-02-02 | 60.39 | $5.88 | 30809 |
| 2023-02-01 | 60.39 | $5.88 | 40528 |
| 2023-01-31 | 59.23 | $5.82 | 83100 |
| 2023-01-30 | 55.97 | $5.66 | 40600 |
| 2023-01-27 | 50.03 | $5.41 | 21913 |
| 2023-01-26 | 51.07 | $5.45 | 17500 |
| 2023-01-25 | 51.33 | $5.46 | 44500 |
| 2023-01-24 | 50.39 | $5.42 | 28239 |
| 2023-01-23 | 48.25 | $5.33 | 17932 |
| 2023-01-20 | 48.25 | $5.33 | 27144 |
| 2023-01-19 | 49.53 | $5.39 | 58000 |
| 2023-01-18 | 46.84 | $5.27 | 34929 |
| 2023-01-17 | 48.69 | $5.36 | 45503 |
| 2023-01-13 | 49.52 | $5.40 | 45800 |
| 2023-01-12 | 49.92 | $5.42 | 125246 |
| 2023-01-11 | 48.12 | $5.33 | 54900 |
| 2023-01-10 | 47.52 | $5.30 | 52700 |
| 2023-01-09 | 46.74 | $5.26 | 48900 |
| 2023-01-06 | 47.58 | $5.31 | 48500 |
| 2023-01-05 | 43.13 | $5.08 | 59300 |
| 2023-01-04 | 44.05 | $5.14 | 112500 |
| 2023-01-03 | 39.52 | $4.92 | 38000 |
| 2022-12-30 | 37.78 | $4.84 | 80111 |
| 2022-12-29 | 38.84 | $4.92 | 7009 |
| 2022-12-28 | 37.17 | $4.84 | 20544 |
| 2022-12-27 | 37.78 | $4.89 | 72022 |
| 2022-12-23 | 35.97 | $4.80 | 16614 |
| 2022-12-22 | 35.57 | $4.78 | 46518 |
| 2022-12-21 | 35.00 | $4.75 | 272600 |
| 2022-12-20 | 35.20 | $4.77 | 333541 |
| 2022-12-19 | 36.07 | $4.86 | 190810 |
| 2022-12-16 | 37.45 | $5.00 | 1.3M |
| 2022-12-15 | 37.12 | $4.98 | 49937 |
| 2022-12-14 | 38.75 | $5.15 | 36024 |
| 2022-12-13 | 38.29 | $5.12 | 141500 |
| 2022-12-12 | 39.12 | $5.21 | 62100 |
| 2022-12-09 | 39.84 | $5.29 | 38700 |
| 2022-12-08 | 41.68 | $5.49 | 31948 |
| 2022-12-07 | 42.23 | $5.55 | 284411 |
| 2022-12-06 | 40.35 | $5.40 | 97100 |
| 2022-12-05 | 42.54 | $5.65 | 68600 |
| 2022-12-02 | 42.30 | $5.63 | 113744 |
| 2022-12-01 | 43.42 | $5.76 | 152947 |
| 2022-11-30 | 43.59 | $5.78 | 94132 |
| 2022-11-29 | 44.82 | $5.93 | 72100 |
| 2022-11-28 | 44.98 | $5.95 | 24600 |
| 2022-11-25 | 46.41 | $6.13 | 13200 |
| 2022-11-23 | 47.04 | $6.21 | 44900 |
| 2022-11-22 | 44.63 | $5.94 | 73800 |
| 2022-11-21 | 46.88 | $6.24 | 55013 |
| 2022-11-18 | 48.91 | $6.50 | 45600 |
| 2022-11-17 | 49.78 | $6.61 | 17923 |
| 2022-11-16 | 48.92 | $6.50 | 40900 |
| 2022-11-15 | 48.99 | $6.51 | 44945 |
| 2022-11-14 | 49.13 | $6.53 | 26900 |
| 2022-11-11 | 50.90 | $6.79 | 2135 |
| 2022-11-10 | 54.19 | $7.25 | 96500 |
| 2022-11-09 | 46.56 | $6.18 | 103300 |
| 2022-11-08 | 53.17 | $7.02 | 23317 |
| 2022-11-07 | 62.50 | $7.95 | 86100 |
| 2022-11-04 | 56.67 | $7.20 | 45316 |
| 2022-11-03 | 47.35 | $6.30 | 120300 |
| 2022-11-02 | 55.55 | $6.95 | 65812 |
| 2022-11-01 | 54.04 | $6.82 | 129900 |
| 2022-10-31 | 58.08 | $7.10 | 109903 |
| 2022-10-28 | 49.95 | $6.46 | 51600 |
| 2022-10-27 | 50.53 | $6.50 | 29740 |
| 2022-10-26 | 43.49 | $6.05 | 124548 |
| 2022-10-25 | 45.25 | $6.18 | 105606 |
| 2022-10-24 | 45.25 | $6.18 | 33600 |
| 2022-10-21 | 45.51 | $6.20 | 52100 |
| 2022-10-20 | 47.97 | $6.39 | 15700 |
| 2022-10-19 | 47.40 | $6.35 | 89100 |
| 2022-10-18 | 47.52 | $6.36 | 15300 |
| 2022-10-17 | 47.52 | $6.36 | 104218 |
| 2022-10-14 | 44.94 | $6.16 | 31700 |
| 2022-10-13 | 43.49 | $6.05 | 39008 |
| 2022-10-12 | 42.83 | $6.00 | 71014 |
| 2022-10-11 | 46.28 | $6.34 | 26500 |
| 2022-10-10 | 45.17 | $6.25 | 42200 |
| 2022-10-07 | 45.77 | $6.31 | 14000 |
| 2022-10-06 | 44.96 | $6.24 | 57424 |
| 2022-10-05 | 45.80 | $6.33 | 104147 |
| 2022-10-04 | 45.48 | $6.30 | 199400 |
| 2022-10-03 | 44.86 | $6.24 | 35100 |
| 2022-09-30 | 46.71 | $6.46 | 3900 |
| 2022-09-29 | 47.13 | $6.51 | 100300 |
| 2022-09-28 | 47.37 | $6.54 | 85932 |
| 2022-09-27 | 48.07 | $6.63 | 72600 |
| 2022-09-26 | 49.55 | $6.82 | 21300 |
| 2022-09-23 | 47.28 | $6.54 | 14400 |
| 2022-09-22 | 51.70 | $7.10 | 41316 |
| 2022-09-21 | 50.92 | $7.00 | 103719 |
| 2022-09-20 | 48.14 | $6.65 | 280522 |
| 2022-09-19 | 46.58 | $6.46 | 118523 |
| 2022-09-16 | 48.25 | $6.69 | 166630 |
| 2022-09-15 | 58.04 | $7.83 | 45300 |
| 2022-09-14 | 57.47 | $7.75 | 37006 |
| 2022-09-13 | 59.80 | $7.99 | 29110 |
| 2022-09-12 | 59.90 | $8.00 | 25400 |
| 2022-09-09 | 58.63 | $7.80 | 40540 |
| 2022-09-08 | 61.78 | $8.14 | 165041 |
| 2022-09-07 | 58.48 | $7.61 | 173827 |
| 2022-09-06 | 56.73 | $7.35 | 50100 |
| 2022-09-02 | 51.52 | $6.65 | 57440 |
| 2022-09-01 | 51.13 | $6.60 | 25218 |
| 2022-08-31 | 50.97 | $6.58 | 140400 |
| 2022-08-30 | 53.03 | $6.84 | 106249 |
| 2022-08-29 | 57.99 | $7.42 | 10936 |
| 2022-08-26 | 56.79 | $7.24 | 12613 |
| 2022-08-25 | 55.19 | $7.00 | 14226 |
| 2022-08-24 | 58.19 | $7.35 | 32618 |
| 2022-08-23 | 57.88 | $7.30 | 137800 |
| 2022-08-22 | 52.51 | $6.50 | 20522 |
| 2022-08-19 | 55.71 | $6.88 | 8649 |
| 2022-08-18 | 53.81 | $6.61 | 26745 |
| 2022-08-17 | 52.00 | $6.36 | 31409 |
| 2022-08-16 | 50.59 | $6.17 | 16900 |
| 2022-08-15 | 50.45 | $6.15 | 64408 |
| 2022-08-12 | 51.31 | $6.27 | 59834 |
| 2022-08-11 | 54.53 | $6.71 | 39725 |
| 2022-08-10 | 56.44 | $6.96 | 34500 |
| 2022-08-09 | 54.88 | $6.70 | 35508 |
| 2022-08-08 | 52.05 | $6.25 | 30600 |
| 2022-08-05 | 62.38 | $7.50 | 435241 |
| 2022-08-04 | 50.70 | $5.93 | 6900 |
| 2022-08-03 | 53.09 | $6.17 | 89345 |
| 2022-08-02 | 52.02 | $6.05 | 32429 |
| 2022-08-01 | 51.67 | $6.01 | 78400 |
| 2022-07-29 | 49.47 | $5.76 | 53600 |
| 2022-07-28 | 47.10 | $5.50 | 38100 |
| 2022-07-27 | 47.84 | $5.59 | 85542 |
| 2022-07-26 | 43.84 | $5.16 | 114718 |
| 2022-07-25 | 44.21 | $5.21 | 84312 |
| 2022-07-22 | 45.17 | $5.34 | 37605 |
| 2022-07-21 | 46.04 | $5.46 | 53500 |
| 2022-07-20 | 44.51 | $5.28 | 78630 |
| 2022-07-19 | 48.25 | $5.80 | 40945 |
| 2022-07-18 | 50.09 | $6.04 | 61800 |
| 2022-07-15 | 46.88 | $5.64 | 33400 |
| 2022-07-14 | 48.59 | $5.87 | 68300 |
| 2022-07-13 | 50.10 | $6.07 | 30935 |
| 2022-07-12 | 47.22 | $5.70 | 34919 |
| 2022-07-11 | 47.57 | $5.75 | 52737 |
| 2022-07-08 | 51.05 | $6.23 | 93600 |
| 2022-07-07 | 49.36 | $6.00 | 70600 |
| 2022-07-06 | 61.62 | $7.40 | 217500 |
| 2022-07-05 | 59.65 | $7.11 | 117849 |
| 2022-07-01 | 46.14 | $5.62 | 105449 |
| 2022-06-30 | 54.25 | $6.32 | 152639 |
| 2022-06-29 | 59.97 | $6.72 | 126400 |
| 2022-06-28 | 51.31 | $6.01 | 158906 |
| 2022-06-27 | 50.45 | $5.95 | 162427 |
| 2022-06-24 | 41.82 | $5.42 | 115025 |
| 2022-06-23 | 36.03 | $5.13 | 290900 |
| 2022-06-22 | 40.98 | $5.50 | 244829 |
| 2022-06-21 | 43.91 | $5.69 | 91038 |
| 2022-06-17 | 45.05 | $5.76 | 307032 |
| 2022-06-16 | 42.43 | $5.63 | 157932 |
| 2022-06-15 | 49.48 | $6.04 | 199445 |
| 2022-06-14 | 42.88 | $5.74 | 146848 |
| 2022-06-13 | 43.24 | $5.76 | 109403 |
| 2022-06-10 | 48.42 | $6.03 | 88000 |
| 2022-06-09 | 51.46 | $6.17 | 70300 |
| 2022-06-08 | 49.08 | $6.06 | 112722 |
| 2022-06-07 | 52.18 | $6.20 | 235127 |
| 2022-06-06 | 49.12 | $6.06 | 26300 |
| 2022-06-03 | 49.77 | $6.09 | 56900 |
| 2022-06-02 | 52.16 | $6.20 | 105427 |
| 2022-06-01 | 51.56 | $6.17 | 118700 |
| 2022-05-31 | 49.55 | $6.07 | 163549 |
| 2022-05-27 | 46.14 | $5.91 | 79000 |
| 2022-05-26 | 43.89 | $5.81 | 55331 |
| 2022-05-25 | 41.82 | $5.72 | 100900 |
| 2022-05-24 | 40.66 | $5.67 | 114900 |
| 2022-05-23 | 40.81 | $5.68 | 99800 |
| 2022-05-20 | 41.41 | $5.72 | 51046 |
| 2022-05-19 | 42.44 | $5.79 | 78100 |
| 2022-05-18 | 43.78 | $5.88 | 83600 |
| 2022-05-17 | 47.23 | $6.10 | 178606 |
| 2022-05-16 | 38.67 | $5.69 | 93000 |
| 2022-05-13 | 38.44 | $5.68 | 84200 |
| 2022-05-12 | 36.39 | $5.59 | 123600 |
| 2022-05-11 | 35.94 | $5.57 | 126815 |
| 2022-05-10 | 38.12 | $5.74 | 178400 |
| 2022-05-09 | 35.04 | $5.60 | 187807 |
| 2022-05-06 | 39.44 | $5.93 | 107300 |
| 2022-05-05 | 38.32 | $5.88 | 125135 |
| 2022-05-04 | 40.74 | $6.05 | 94641 |
| 2022-05-03 | 38.58 | $5.95 | 175800 |
| 2022-05-02 | 34.96 | $5.79 | 122425 |
| 2022-04-29 | 32.60 | $5.69 | 110231 |
| 2022-04-28 | 33.40 | $5.76 | 220400 |
| 2022-04-27 | 25.40 | $5.44 | 304120 |
| 2022-04-26 | 27.78 | $5.68 | 581600 |
| 2022-04-25 | 31.78 | $6.02 | 217000 |
| 2022-04-22 | 33.97 | $6.18 | 21000 |
| 2022-04-21 | 33.97 | $6.18 | 109900 |
| 2022-04-20 | 37.15 | $6.40 | 113231 |
| 2022-04-19 | 33.38 | $6.26 | 198812 |
| 2022-04-18 | 32.00 | $6.21 | 131633 |
| 2022-04-14 | 35.97 | $6.49 | 123100 |
| 2022-04-13 | 38.40 | $6.64 | 169308 |
| 2022-04-12 | 33.88 | $6.48 | 219707 |
| 2022-04-11 | 31.80 | $6.41 | 137400 |
| 2022-04-08 | 36.12 | $6.69 | 89439 |
| 2022-04-07 | 34.92 | $6.65 | 191600 |
| 2022-04-06 | 40.31 | $6.95 | 107900 |
| 2022-04-05 | 37.88 | $6.87 | 58000 |
| 2022-04-04 | 38.25 | $6.89 | 55800 |
| 2022-04-01 | 36.78 | $6.84 | 70700 |
| 2022-03-31 | 38.34 | $6.93 | 84300 |
| 2022-03-30 | 40.70 | $7.06 | 96329 |
| 2022-03-29 | 41.45 | $7.10 | 65100 |
| 2022-03-28 | 39.61 | $7.03 | 70516 |
| 2022-03-25 | 44.98 | $7.31 | 24400 |
| 2022-03-24 | 47.38 | $7.42 | 19400 |
| 2022-03-23 | 48.04 | $7.45 | 60500 |
| 2022-03-22 | 49.35 | $7.51 | 35230 |
| 2022-03-21 | 48.23 | $7.46 | 42439 |
| 2022-03-18 | 50.57 | $7.57 | 58849 |
| 2022-03-17 | 51.65 | $7.62 | 66400 |
| 2022-03-16 | 54.54 | $7.75 | 180609 |
| 2022-03-15 | 56.61 | $7.84 | 250300 |
| 2022-03-14 | 55.72 | $7.79 | 66906 |
| 2022-03-11 | 51.57 | $7.57 | 42947 |
| 2022-03-10 | 49.95 | $7.49 | 46300 |
| 2022-03-09 | 55.71 | $7.75 | 110446 |
| 2022-03-08 | 50.96 | $7.52 | 53400 |
| 2022-03-07 | 45.12 | $7.28 | 141700 |
| 2022-03-04 | 52.26 | $7.57 | 46126 |
| 2022-03-03 | 51.76 | $7.55 | 75701 |
| 2022-03-02 | 51.76 | $7.55 | 47000 |
| 2022-03-01 | 48.60 | $7.42 | 100213 |
| 2022-02-28 | 48.10 | $7.40 | 171100 |
| 2022-02-25 | 45.87 | $7.31 | 32300 |
| 2022-02-24 | 45.62 | $7.30 | 147531 |
| 2022-02-23 | 45.62 | $7.30 | 68600 |
| 2022-02-22 | 46.19 | $7.33 | 84000 |
| 2022-02-18 | 43.97 | $7.23 | 21800 |
| 2022-02-17 | 45.58 | $7.32 | 60812 |
| 2022-02-16 | 46.11 | $7.35 | 36937 |
| 2022-02-15 | 46.81 | $7.39 | 51401 |
| 2022-02-14 | 46.81 | $7.39 | 25900 |
| 2022-02-11 | 50.04 | $7.58 | 42700 |
| 2022-02-10 | 54.16 | $7.80 | 79600 |
| 2022-02-09 | 55.14 | $7.85 | 152600 |
| 2022-02-08 | 46.72 | $7.39 | 73800 |
| 2022-02-07 | 46.90 | $7.40 | 113625 |
| 2022-02-04 | 40.03 | $7.09 | 106108 |
| 2022-02-03 | 41.51 | $7.18 | 22809 |
| 2022-02-02 | 42.34 | $7.23 | 78400 |
| 2022-02-01 | 41.46 | $7.19 | 80338 |
| 2022-01-31 | 41.02 | $7.17 | 48301 |
| 2022-01-28 | 35.63 | $6.93 | 60200 |
| 2022-01-27 | 36.29 | $6.98 | 54546 |
| 2022-01-26 | 37.47 | $7.07 | 111000 |
| 2022-01-25 | 35.93 | $7.00 | 182100 |
| 2022-01-24 | 39.06 | $7.24 | 152400 |
| 2022-01-21 | 44.61 | $7.60 | 142100 |
| 2022-01-20 | 51.13 | $7.94 | 154100 |
| 2022-01-19 | 52.42 | $8.00 | 365018 |
| 2022-01-18 | 50.24 | $7.89 | 29901 |
| 2022-01-14 | 53.18 | $8.03 | 35632 |
| 2022-01-13 | 55.61 | $8.14 | 29400 |
| 2022-01-12 | 56.73 | $8.19 | 130035 |
| 2022-01-11 | 59.46 | $8.31 | 104522 |
| 2022-01-10 | 55.01 | $8.05 | 61028 |
| 2022-01-07 | 51.08 | $7.85 | 49200 |
| 2022-01-06 | 56.72 | $8.09 | 43900 |
| 2022-01-05 | 58.25 | $8.15 | 35500 |
| 2022-01-04 | 60.85 | $8.25 | 72400 |
| 2022-01-03 | 59.30 | $8.16 | 27108 |
| 2021-12-31 | 60.57 | $8.21 | 25600 |
| 2021-12-30 | 60.57 | $8.21 | 29125 |
| 2021-12-29 | 59.63 | $8.15 | 69113 |
| 2021-12-28 | 59.17 | $8.12 | 40400 |
| 2021-12-27 | 60.48 | $8.18 | 89237 |
| 2021-12-23 | 58.14 | $8.02 | 32000 |
| 2021-12-22 | 57.69 | $7.99 | 229700 |
| 2021-12-21 | 60.99 | $8.15 | 107137 |
| 2021-12-20 | 60.86 | $8.14 | 67837 |
| 2021-12-17 | 61.86 | $8.19 | 196012 |
| 2021-12-16 | 61.00 | $8.12 | 109130 |
| 2021-12-15 | 61.00 | $8.12 | 151700 |
| 2021-12-14 | 55.04 | $7.66 | 79600 |
| 2021-12-13 | 57.02 | $7.77 | 50208 |
| 2021-12-10 | 59.42 | $7.90 | 189500 |
| 2021-12-09 | 60.54 | $7.96 | 85200 |
| 2021-12-08 | 59.20 | $7.85 | 92724 |
| 2021-12-07 | 61.17 | $7.96 | 176900 |
| 2021-12-06 | 57.11 | $7.63 | 149800 |
| 2021-12-03 | 56.05 | $7.55 | 79300 |
| 2021-12-02 | 55.52 | $7.51 | 120700 |
| 2021-12-01 | 55.14 | $7.48 | 111306 |
| 2021-11-30 | 52.72 | $7.29 | 327400 |
| 2021-11-29 | 56.22 | $7.52 | 62500 |
| 2021-11-26 | 53.41 | $7.30 | 79500 |
| 2021-11-24 | 59.51 | $7.67 | 34800 |
| 2021-11-23 | 59.03 | $7.63 | 83734 |
| 2021-11-22 | 63.31 | $7.87 | 116106 |
| 2021-11-19 | 64.05 | $7.91 | 113500 |
| 2021-11-18 | 62.71 | $7.78 | 104842 |
| 2021-11-17 | 57.37 | $7.32 | 162000 |
| 2021-11-16 | 55.53 | $7.18 | 137100 |
| 2021-11-15 | 57.38 | $7.29 | 184044 |
| 2021-11-12 | 59.97 | $7.44 | 191800 |
| 2021-11-11 | 57.67 | $7.25 | 52127 |
| 2021-11-10 | 57.43 | $7.23 | 250800 |
| 2021-11-09 | 63.33 | $7.57 | 127300 |
| 2021-11-08 | 71.09 | $7.95 | 266433 |
| 2021-11-05 | 66.94 | $7.54 | 241843 |
| 2021-11-04 | 61.27 | $7.10 | 153200 |
| 2021-11-03 | 63.62 | $7.20 | 209500 |
| 2021-11-02 | 57.58 | $6.81 | 117400 |
| 2021-11-01 | 58.77 | $6.86 | 229400 |
| 2021-10-29 | 58.28 | $6.83 | 139517 |
| 2021-10-28 | 58.12 | $6.82 | 188900 |
| 2021-10-27 | 47.33 | $6.25 | 212431 |
| 2021-10-26 | 46.18 | $6.20 | 125200 |
| 2021-10-25 | 46.18 | $6.20 | 175116 |
| 2021-10-22 | 44.19 | $6.11 | 156610 |
| 2021-10-21 | 47.33 | $6.28 | 90300 |
| 2021-10-20 | 45.82 | $6.21 | 172800 |
| 2021-10-19 | 50.31 | $6.44 | 179000 |
| 2021-10-18 | 46.17 | $6.25 | 74100 |
| 2021-10-15 | 46.56 | $6.27 | 19600 |
| 2021-10-14 | 44.80 | $6.19 | 103533 |
| 2021-10-13 | 42.07 | $6.07 | 93318 |
| 2021-10-12 | 42.40 | $6.09 | 174200 |
| 2021-10-11 | 43.71 | $6.17 | 46400 |
| 2021-10-08 | 43.71 | $6.17 | 53417 |
| 2021-10-07 | 45.12 | $6.26 | 32915 |
| 2021-10-06 | 45.28 | $6.27 | 94814 |
| 2021-10-05 | 48.09 | $6.45 | 234400 |
| 2021-10-04 | 39.34 | $6.01 | 165500 |
| 2021-10-01 | 43.63 | $6.28 | 76522 |
| 2021-09-30 | 43.79 | $6.29 | 57326 |
| 2021-09-29 | 45.98 | $6.42 | 68100 |
| 2021-09-28 | 43.51 | $6.30 | 106600 |
| 2021-09-27 | 46.54 | $6.48 | 141143 |
| 2021-09-24 | 41.12 | $6.23 | 34110 |
| 2021-09-23 | 37.25 | $6.07 | 84200 |
| 2021-09-22 | 37.54 | $6.09 | 859930 |
| 2021-09-21 | 37.54 | $6.09 | 144200 |
| 2021-09-20 | 36.18 | $6.03 | 100400 |
| 2021-09-17 | 38.02 | $6.17 | 62544 |
| 2021-09-16 | 39.23 | $6.26 | 45800 |
| 2021-09-15 | 40.89 | $6.38 | 26600 |
| 2021-09-14 | 39.06 | $6.29 | 70145 |
| 2021-09-13 | 41.07 | $6.44 | 108804 |
| 2021-09-10 | 41.21 | $6.45 | 113400 |
| 2021-09-09 | 39.32 | $6.35 | 151213 |
| 2021-09-08 | 37.40 | $6.25 | 68312 |
| 2021-09-07 | 37.63 | $6.27 | 94800 |
| 2021-09-03 | 35.60 | $6.16 | 74442 |
| 2021-09-02 | 35.70 | $6.17 | 398843 |
| 2021-09-01 | 37.40 | $6.34 | 111945 |
| 2021-08-31 | 35.87 | $6.25 | 353819 |
| 2021-08-30 | 37.42 | $6.41 | 75813 |
| 2021-08-27 | 38.61 | $6.53 | 282200 |
| 2021-08-26 | 34.84 | $6.30 | 238200 |
| 2021-08-25 | 35.28 | $6.35 | 170700 |
| 2021-08-24 | 34.65 | $6.31 | 390544 |
| 2021-08-23 | 38.62 | $6.75 | 228944 |
| 2021-08-20 | 38.82 | $6.77 | 123542 |
| 2021-08-19 | 41.05 | $7.00 | 132700 |
| 2021-08-18 | 42.57 | $7.15 | 130506 |
| 2021-08-17 | 38.54 | $6.87 | 258112 |
| 2021-08-16 | 39.97 | $7.02 | 254000 |
| 2021-08-13 | 42.35 | $7.26 | 40313 |
| 2021-08-12 | 43.59 | $7.38 | 59100 |
| 2021-08-11 | 43.99 | $7.42 | 33800 |
| 2021-08-10 | 44.99 | $7.52 | 58300 |
| 2021-08-09 | 46.90 | $7.71 | 17700 |
| 2021-08-06 | 46.90 | $7.71 | 45310 |
| 2021-08-05 | 50.37 | $8.05 | 85941 |
| 2021-08-04 | 53.70 | $8.35 | 164200 |
| 2021-08-03 | 44.67 | $7.57 | 54810 |
| 2021-08-02 | 43.60 | $7.49 | 56207 |
| 2021-07-30 | 42.14 | $7.38 | 85600 |
| 2021-07-29 | 43.60 | $7.53 | 80200 |
| 2021-07-28 | 45.51 | $7.72 | 101846 |
| 2021-07-27 | 38.68 | $7.21 | 56000 |
| 2021-07-26 | 41.59 | $7.51 | 129327 |
| 2021-07-23 | 39.87 | $7.39 | 84446 |
| 2021-07-22 | 33.34 | $6.97 | 207000 |
| 2021-07-21 | 31.84 | $6.88 | 407707 |
| 2021-07-20 | 34.83 | $7.24 | 199545 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.31
2026-07-17
Close Price
$7.97
Vol: 10100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -97.31 | $7.97 | 10100 |
| 2026-07-16 | -92.77 | $8.32 | 6927 |
| 2026-07-15 | -59.49 | $8.62 | 92600 |
| 2026-07-14 | -60.13 | $8.60 | 47135 |
| 2026-07-13 | -46.29 | $8.94 | 15600 |
| 2026-07-10 | -14.29 | $10.00 | 19015 |
| 2026-07-09 | -3.67 | $10.15 | 78400 |
| 2026-07-08 | -33.33 | $9.18 | 9809 |
| 2026-07-07 | -38.53 | $9.01 | 43200 |
| 2026-07-06 | -15.60 | $9.76 | 25900 |
| 2026-07-02 | -35.17 | $9.12 | 49400 |
| 2026-07-01 | -28.75 | $9.33 | 25611 |
| 2026-06-30 | -0.31 | $10.26 | 62107 |
| 2026-06-29 | -7.59 | $9.68 | 18200 |
| 2026-06-26 | -36.55 | $8.84 | 57400 |
| 2026-06-25 | -17.95 | $9.20 | 22203 |
| 2026-06-24 | -17.18 | $9.23 | 15900 |
| 2026-06-23 | -24.36 | $8.95 | 60100 |
| 2026-06-22 | -3.85 | $9.75 | 191400 |
| 2026-06-18 | -13.90 | $8.85 | 39000 |
| 2026-06-17 | -32.65 | $8.19 | 31700 |
| 2026-06-16 | -57.43 | $7.34 | 11400 |
| 2026-06-15 | -49.56 | $7.61 | 11100 |
| 2026-06-12 | -55.10 | $7.42 | 10431 |
| 2026-06-11 | -55.98 | $7.39 | 15400 |
| 2026-06-10 | -61.22 | $7.21 | 21600 |
| 2026-06-09 | -56.85 | $7.36 | 31500 |
| 2026-06-08 | -44.22 | $7.78 | 17400 |
| 2026-06-05 | -26.86 | $8.30 | 77314 |
| 2026-06-04 | -2.66 | $9.21 | 20700 |
| 2026-06-03 | -7.93 | $8.80 | 76000 |
| 2026-06-02 | -1.36 | $8.31 | 187800 |
| 2026-06-01 | -2.35 | $7.55 | 28722 |
| 2026-05-29 | -11.30 | $7.16 | 48200 |
| 2026-05-28 | -9.80 | $6.82 | 162826 |
| 2026-05-27 | -10.59 | $6.80 | 14000 |
| 2026-05-26 | -3.53 | $6.98 | 13118 |
| 2026-05-22 | -1.98 | $7.00 | 119400 |
| 2026-05-21 | -8.59 | $6.33 | 5544 |
| 2026-05-20 | -26.77 | $5.97 | 3738 |
| 2026-05-19 | -22.22 | $6.06 | 15700 |
| 2026-05-18 | -20.20 | $6.10 | 25500 |
| 2026-05-15 | -26.26 | $5.98 | 15620 |
| 2026-05-14 | -18.18 | $6.14 | 23320 |
| 2026-05-13 | -1.01 | $6.48 | 425400 |
| 2026-05-12 | -2.53 | $6.45 | 16800 |
| 2026-05-11 | -27.78 | $5.95 | 31233 |
| 2026-05-08 | -37.88 | $5.75 | 62200 |
| 2026-05-07 | -36.36 | $5.78 | 43100 |
| 2026-05-06 | -32.83 | $5.85 | 123600 |
| 2026-05-05 | -47.47 | $5.56 | 19009 |
| 2026-05-04 | -65.66 | $5.20 | 237828 |
| 2026-05-01 | -87.88 | $4.76 | 42400 |
| 2026-04-30 | -96.46 | $4.59 | 390300 |
| 2026-04-29 | -67.86 | $5.36 | 5637 |
| 2026-04-28 | -50.21 | $5.33 | 9700 |
| 2026-04-27 | -44.21 | $5.43 | 10800 |
| 2026-04-24 | -40.91 | $5.51 | 6318 |
| 2026-04-23 | -37.60 | $5.59 | 4915 |
| 2026-04-22 | -27.69 | $5.83 | 9900 |
| 2026-04-21 | -25.21 | $5.89 | 38007 |
| 2026-04-20 | -11.16 | $6.23 | 11221 |
| 2026-04-17 | -4.96 | $6.38 | 2000 |
| 2026-04-16 | -2.89 | $6.43 | 32314 |
| 2026-04-15 | 0.00 | $6.30 | 15600 |
| 2026-04-14 | -1.84 | $6.21 | 200700 |
| 2026-04-13 | -11.30 | $5.65 | 9838 |
| 2026-04-10 | -11.86 | $5.64 | 160000 |
| 2026-04-09 | -5.08 | $5.76 | 285040 |
| 2026-04-08 | -5.65 | $5.25 | 47923 |
| 2026-04-07 | -26.23 | $4.98 | 99800 |
| 2026-04-06 | -7.38 | $5.21 | 177648 |
| 2026-04-02 | -7.38 | $5.21 | 75900 |
| 2026-04-01 | -31.15 | $4.92 | 67003 |
| 2026-03-31 | -86.07 | $4.25 | 15615 |
| 2026-03-30 | -81.97 | $4.30 | 52413 |
| 2026-03-27 | -96.88 | $4.37 | 15100 |
| 2026-03-26 | -100.00 | $4.48 | 16641 |
| 2026-03-25 | -87.80 | $4.58 | 68600 |
| 2026-03-24 | -100.00 | $4.48 | 55300 |
| 2026-03-23 | -86.11 | $4.68 | 886325 |
| 2026-03-20 | -76.39 | $4.75 | 19204 |
| 2026-03-19 | -63.89 | $4.84 | 17300 |
| 2026-03-18 | -55.56 | $4.90 | 128209 |
| 2026-03-17 | -54.17 | $4.91 | 417700 |
| 2026-03-16 | -62.50 | $4.85 | 8900 |
| 2026-03-13 | -36.11 | $5.04 | 5200 |
| 2026-03-12 | -2.78 | $5.28 | 20200 |
| 2026-03-11 | -18.57 | $5.15 | 38700 |
| 2026-03-10 | -50.00 | $4.89 | 13500 |
| 2026-03-09 | -39.74 | $4.97 | 15021 |
| 2026-03-06 | -57.69 | $4.83 | 4400 |
| 2026-03-05 | -65.38 | $4.77 | 2222 |
| 2026-03-04 | -71.79 | $4.72 | 10700 |
| 2026-03-03 | -29.13 | $4.98 | 8346 |
| 2026-03-02 | 0.00 | $5.28 | 51000 |
| 2026-02-27 | -3.39 | $5.16 | 57600 |
| 2026-02-26 | -5.93 | $5.13 | 19428 |
| 2026-02-25 | -16.10 | $5.01 | 22926 |
| 2026-02-24 | -4.24 | $5.15 | 76500 |
| 2026-02-23 | -16.10 | $5.01 | 104900 |
| 2026-02-20 | -16.10 | $5.01 | 47500 |
| 2026-02-19 | -17.80 | $4.99 | 132200 |
| 2026-02-18 | -13.56 | $5.04 | 102625 |
| 2026-02-17 | -14.41 | $5.03 | 18004 |
| 2026-02-13 | -15.25 | $5.02 | 4334 |
| 2026-02-12 | -16.10 | $5.01 | 28426 |
| 2026-02-11 | -11.11 | $5.06 | 35010 |
| 2026-02-10 | -54.70 | $4.55 | 20317 |
| 2026-02-09 | -38.46 | $4.74 | 12125 |
| 2026-02-06 | -37.61 | $4.75 | 3500 |
| 2026-02-05 | -38.35 | $4.84 | 45142 |
| 2026-02-04 | -59.73 | $4.62 | 74200 |
| 2026-02-03 | -83.89 | $4.26 | 20000 |
| 2026-02-02 | -78.21 | $4.29 | 7200 |
| 2026-01-30 | -79.75 | $4.25 | 43200 |
| 2026-01-29 | -64.48 | $4.33 | 141739 |
| 2026-01-28 | -53.20 | $4.43 | 16400 |
| 2026-01-27 | -44.83 | $4.60 | 57049 |
| 2026-01-26 | -34.48 | $4.81 | 38543 |
| 2026-01-23 | -34.98 | $4.80 | 22128 |
| 2026-01-22 | -32.02 | $4.86 | 73900 |
| 2026-01-21 | -23.90 | $5.02 | 82600 |
| 2026-01-20 | -18.05 | $5.14 | 79326 |
| 2026-01-16 | -30.73 | $4.88 | 19634 |
| 2026-01-15 | -35.12 | $4.79 | 27400 |
| 2026-01-14 | -38.54 | $4.72 | 84437 |
| 2026-01-13 | -38.54 | $4.72 | 25800 |
| 2026-01-12 | -34.63 | $4.80 | 41544 |
| 2026-01-09 | -47.32 | $4.54 | 10900 |
| 2026-01-08 | -31.22 | $4.87 | 54500 |
| 2026-01-07 | -12.20 | $5.26 | 400600 |
| 2026-01-06 | -1.53 | $4.75 | 131200 |
| 2026-01-05 | -9.64 | $4.21 | 152928 |
| 2026-01-02 | -11.32 | $3.93 | 37616 |
| 2025-12-31 | -26.42 | $3.85 | 38942 |
| 2025-12-30 | -35.85 | $3.80 | 179612 |
| 2025-12-29 | -54.72 | $3.70 | 136600 |
| 2025-12-26 | -75.47 | $3.59 | 32400 |
| 2025-12-24 | -77.36 | $3.58 | 34449 |
| 2025-12-23 | -70.97 | $3.55 | 232726 |
| 2025-12-22 | -62.16 | $3.53 | 81348 |
| 2025-12-19 | -60.81 | $3.54 | 122019 |
| 2025-12-18 | -68.92 | $3.48 | 101011 |
| 2025-12-17 | -68.92 | $3.48 | 81200 |
| 2025-12-16 | -63.51 | $3.52 | 96121 |
| 2025-12-15 | -58.11 | $3.56 | 44300 |
| 2025-12-12 | -60.81 | $3.54 | 100224 |
| 2025-12-11 | -50.00 | $3.62 | 53738 |
| 2025-12-10 | -43.24 | $3.67 | 215900 |
| 2025-12-09 | -54.05 | $3.59 | 141700 |
| 2025-12-08 | -47.30 | $3.64 | 79018 |
| 2025-12-05 | -41.89 | $3.68 | 16211 |
| 2025-12-04 | -38.36 | $3.70 | 64300 |
| 2025-12-03 | -45.21 | $3.65 | 87900 |
| 2025-12-02 | -56.16 | $3.57 | 406328 |
| 2025-12-01 | -54.79 | $3.58 | 76302 |
| 2025-11-28 | -52.44 | $3.64 | 34300 |
| 2025-11-26 | -71.15 | $3.55 | 213000 |
| 2025-11-25 | -83.47 | $3.45 | 276900 |
| 2025-11-24 | -90.08 | $3.37 | 1.9M |
| 2025-11-21 | -88.43 | $3.39 | 371741 |
| 2025-11-20 | -100.00 | $3.38 | 273000 |
| 2025-11-19 | -100.00 | $3.43 | 209500 |
| 2025-11-18 | -100.00 | $3.47 | 245000 |
| 2025-11-17 | -93.14 | $3.63 | 221700 |
| 2025-11-14 | -92.39 | $3.73 | 165448 |
| 2025-11-13 | -89.13 | $3.76 | 212224 |
| 2025-11-12 | -89.36 | $3.76 | 128613 |
| 2025-11-11 | -100.00 | $3.66 | 152200 |
| 2025-11-10 | -85.42 | $3.80 | 204722 |
| 2025-11-07 | -83.33 | $3.84 | 139400 |
| 2025-11-06 | -96.72 | $3.70 | 230546 |
| 2025-11-05 | -90.16 | $3.78 | 238133 |
| 2025-11-04 | -95.90 | $3.71 | 310936 |
| 2025-11-03 | -90.20 | $3.96 | 358800 |
| 2025-10-31 | -90.20 | $3.96 | 75200 |
| 2025-10-30 | -93.75 | $4.13 | 270347 |
| 2025-10-29 | -85.48 | $4.36 | 92300 |
| 2025-10-28 | -91.94 | $4.32 | 177000 |
| 2025-10-27 | -80.00 | $4.44 | 46300 |
| 2025-10-24 | -88.00 | $4.38 | 263011 |
| 2025-10-23 | -100.00 | $4.29 | 241735 |
| 2025-10-22 | -92.86 | $4.39 | 144038 |
| 2025-10-21 | -92.86 | $4.39 | 59800 |
| 2025-10-20 | -78.57 | $4.49 | 21245 |
| 2025-10-17 | -75.71 | $4.51 | 127124 |
| 2025-10-16 | -75.71 | $4.51 | 14600 |
| 2025-10-15 | -77.14 | $4.50 | 23209 |
| 2025-10-14 | -68.83 | $4.52 | 21601 |
| 2025-10-13 | -45.45 | $4.70 | 12447 |
| 2025-10-10 | -33.77 | $4.79 | 22804 |
| 2025-10-09 | -28.57 | $4.83 | 22200 |
| 2025-10-08 | -33.77 | $4.79 | 24900 |
| 2025-10-07 | -29.87 | $4.82 | 21327 |
| 2025-10-06 | -38.96 | $4.75 | 17800 |
| 2025-10-03 | -35.06 | $4.78 | 8010 |
| 2025-10-02 | -37.66 | $4.76 | 17625 |
| 2025-10-01 | -44.16 | $4.71 | 11700 |
| 2025-09-30 | -31.17 | $4.81 | 17320 |
| 2025-09-29 | -25.97 | $4.85 | 232200 |
| 2025-09-26 | -38.96 | $4.75 | 76000 |
| 2025-09-25 | -27.27 | $4.84 | 86939 |
| 2025-09-24 | -28.57 | $4.83 | 25538 |
| 2025-09-23 | -45.45 | $4.70 | 16722 |
| 2025-09-22 | -45.45 | $4.70 | 53213 |
| 2025-09-19 | -46.75 | $4.69 | 977400 |
| 2025-09-18 | -50.65 | $4.66 | 2.6M |
| 2025-09-17 | -18.18 | $4.91 | 34700 |
| 2025-09-16 | -60.94 | $4.61 | 74222 |
| 2025-09-15 | -48.44 | $4.69 | 18137 |
| 2025-09-12 | -70.31 | $4.55 | 7331 |
| 2025-09-11 | -49.25 | $4.67 | 10620 |
| 2025-09-10 | -1.33 | $4.99 | 10406 |
| 2025-09-09 | -9.33 | $4.93 | 57300 |
| 2025-09-08 | -36.71 | $4.71 | 38246 |
| 2025-09-05 | -48.10 | $4.62 | 7924 |
| 2025-09-04 | -31.25 | $4.75 | 23000 |
| 2025-09-03 | -17.78 | $4.84 | 18924 |
| 2025-09-02 | -33.33 | $4.70 | 34900 |
| 2025-08-29 | -4.44 | $4.96 | 24100 |
| 2025-08-28 | -31.11 | $4.72 | 20600 |
| 2025-08-27 | -41.11 | $4.63 | 25342 |
| 2025-08-26 | -25.00 | $4.55 | 30318 |
| 2025-08-25 | -46.43 | $4.40 | 37700 |
| 2025-08-22 | -10.71 | $4.60 | 19000 |
| 2025-08-21 | -3.57 | $4.64 | 195800 |
| 2025-08-20 | -51.79 | $4.37 | 110042 |
| 2025-08-19 | -25.00 | $4.52 | 165827 |
| 2025-08-18 | -33.93 | $4.47 | 102113 |
| 2025-08-15 | -51.72 | $4.38 | 66800 |
| 2025-08-14 | -71.91 | $4.35 | 58600 |
| 2025-08-13 | -74.44 | $4.33 | 23142 |
| 2025-08-12 | -77.78 | $4.30 | 116409 |
| 2025-08-11 | -80.43 | $4.28 | 77212 |
| 2025-08-08 | -80.85 | $4.28 | 93800 |
| 2025-08-07 | -82.98 | $4.26 | 116000 |
| 2025-08-06 | -95.28 | $4.15 | 72503 |
| 2025-08-05 | -98.90 | $4.26 | 153800 |
| 2025-08-04 | -97.67 | $4.32 | 113140 |
| 2025-08-01 | -100.00 | $4.31 | 40608 |
| 2025-07-31 | -93.39 | $4.42 | 61400 |
| 2025-07-30 | -81.82 | $4.56 | 150026 |
| 2025-07-29 | -83.47 | $4.54 | 36500 |
| 2025-07-28 | -80.99 | $4.57 | 32900 |
| 2025-07-25 | -78.51 | $4.60 | 52200 |
| 2025-07-24 | -90.09 | $4.55 | 16200 |
| 2025-07-23 | -90.99 | $4.54 | 82100 |
| 2025-07-22 | -98.20 | $4.46 | 41800 |
| 2025-07-21 | -87.62 | $4.63 | 34600 |
| 2025-07-18 | -81.90 | $4.69 | 18400 |
| 2025-07-17 | -74.53 | $4.77 | 28549 |
| 2025-07-16 | -77.98 | $4.74 | 55207 |
| 2025-07-15 | -93.33 | $4.75 | 17900 |
| 2025-07-14 | -71.11 | $4.95 | 42408 |
| 2025-07-11 | -75.56 | $4.91 | 12400 |
| 2025-07-10 | -80.91 | $4.90 | 17708 |
| 2025-07-09 | -71.82 | $5.00 | 19300 |
| 2025-07-08 | -77.59 | $4.95 | 34500 |
| 2025-07-07 | -82.44 | $4.92 | 26500 |
| 2025-07-03 | -64.89 | $5.15 | 36332 |
| 2025-07-02 | -76.34 | $5.00 | 23600 |
| 2025-07-01 | -83.97 | $4.90 | 17600 |
| 2025-06-30 | -81.68 | $4.93 | 50325 |
| 2025-06-27 | -68.70 | $5.10 | 21000 |
| 2025-06-26 | -62.60 | $5.18 | 9500 |
| 2025-06-25 | -80.92 | $4.94 | 15000 |
| 2025-06-24 | -91.18 | $4.81 | 28500 |
| 2025-06-23 | -92.25 | $4.80 | 176500 |
| 2025-06-20 | -100.00 | $4.72 | 159700 |
| 2025-06-18 | -70.73 | $5.37 | 26201 |
| 2025-06-17 | -83.81 | $5.37 | 43122 |
| 2025-06-16 | -72.38 | $5.49 | 10100 |
| 2025-06-13 | -75.24 | $5.46 | 19735 |
| 2025-06-12 | -87.72 | $5.34 | 21700 |
| 2025-06-11 | -73.68 | $5.50 | 13500 |
| 2025-06-10 | -64.04 | $5.61 | 2644 |
| 2025-06-09 | -57.89 | $5.68 | 17700 |
| 2025-06-06 | -50.88 | $5.76 | 26145 |
| 2025-06-05 | -72.81 | $5.51 | 3800 |
| 2025-06-04 | -79.82 | $5.43 | 48801 |
| 2025-06-03 | -69.90 | $5.62 | 7300 |
| 2025-06-02 | -79.61 | $5.52 | 68900 |
| 2025-05-30 | -74.77 | $5.51 | 79300 |
| 2025-05-29 | -39.57 | $5.79 | 5832 |
| 2025-05-28 | -39.57 | $5.79 | 49100 |
| 2025-05-27 | -30.94 | $5.91 | 9231 |
| 2025-05-23 | -26.62 | $5.97 | 8541 |
| 2025-05-22 | -37.41 | $5.82 | 31700 |
| 2025-05-21 | -18.71 | $6.08 | 26400 |
| 2025-05-20 | -15.83 | $6.12 | 41600 |
| 2025-05-19 | -16.55 | $6.11 | 15100 |
| 2025-05-16 | -23.02 | $6.02 | 28626 |
| 2025-05-15 | -17.27 | $6.10 | 35134 |
| 2025-05-14 | -16.06 | $6.10 | 25503 |
| 2025-05-13 | -24.11 | $5.80 | 145629 |
| 2025-05-12 | -12.50 | $5.93 | 21200 |
| 2025-05-09 | -37.40 | $5.58 | 16000 |
| 2025-05-08 | -13.79 | $5.87 | 16141 |
| 2025-05-07 | -16.67 | $5.81 | 27400 |
| 2025-05-06 | -33.86 | $5.76 | 105102 |
| 2025-05-05 | -36.52 | $5.56 | 28046 |
| 2025-05-02 | -39.13 | $5.50 | 38500 |
| 2025-05-01 | -54.35 | $5.15 | 114500 |
| 2025-04-30 | -60.43 | $5.01 | 123800 |
| 2025-04-29 | -60.00 | $5.02 | 76221 |
| 2025-04-28 | -61.30 | $4.99 | 33500 |
| 2025-04-25 | -55.22 | $5.13 | 16900 |
| 2025-04-24 | -63.04 | $4.95 | 79900 |
| 2025-04-23 | -52.61 | $5.19 | 54627 |
| 2025-04-22 | -51.30 | $5.22 | 59800 |
| 2025-04-21 | -36.96 | $5.55 | 23830 |
| 2025-04-17 | -48.26 | $5.29 | 8200 |
| 2025-04-16 | -61.30 | $4.99 | 29300 |
| 2025-04-15 | -47.83 | $5.30 | 28108 |
| 2025-04-14 | -44.78 | $5.37 | 59716 |
| 2025-04-11 | -57.39 | $5.08 | 104200 |
| 2025-04-10 | -72.17 | $4.74 | 112530 |
| 2025-04-09 | -55.65 | $5.12 | 344723 |
| 2025-04-08 | -67.39 | $4.85 | 317100 |
| 2025-04-07 | -41.18 | $5.10 | 530406 |
| 2025-04-04 | -50.31 | $4.98 | 224504 |
| 2025-04-03 | -27.61 | $5.35 | 234404 |
| 2025-04-02 | -12.75 | $5.06 | 130714 |
| 2025-04-01 | 0.00 | $5.05 | 270700 |
| 2025-03-31 | -27.78 | $4.69 | 133941 |
| 2025-03-28 | -66.10 | $4.50 | 115200 |
| 2025-03-27 | -13.56 | $4.81 | 133300 |
| 2025-03-26 | -32.20 | $4.70 | 76805 |
| 2025-03-25 | -25.42 | $4.74 | 239536 |
| 2025-03-24 | -35.59 | $4.68 | 68249 |
| 2025-03-21 | -57.63 | $4.55 | 175836 |
| 2025-03-20 | -44.07 | $4.63 | 30000 |
| 2025-03-19 | -22.03 | $4.76 | 137100 |
| 2025-03-18 | -23.73 | $4.75 | 200735 |
| 2025-03-17 | 0.00 | $4.79 | 141546 |
| 2025-03-14 | -22.73 | $4.64 | 56240 |
| 2025-03-13 | -45.31 | $4.45 | 63100 |
| 2025-03-12 | -22.22 | $4.58 | 38202 |
| 2025-03-11 | -25.00 | $4.56 | 54100 |
| 2025-03-10 | -48.61 | $4.39 | 16800 |
| 2025-03-07 | -27.78 | $4.54 | 89618 |
| 2025-03-06 | -33.33 | $4.50 | 21900 |
| 2025-03-05 | -7.69 | $4.62 | 34900 |
| 2025-03-04 | -35.38 | $4.44 | 20014 |
| 2025-03-03 | -50.77 | $4.34 | 23900 |
| 2025-02-28 | -23.08 | $4.52 | 38007 |
| 2025-02-27 | -12.31 | $4.59 | 2700 |
| 2025-02-26 | 0.00 | $4.67 | 6000 |
| 2025-02-25 | -13.11 | $4.55 | 71718 |
| 2025-02-24 | -13.11 | $4.55 | 22507 |
| 2025-02-21 | -9.84 | $4.57 | 43609 |
| 2025-02-20 | -16.36 | $4.48 | 33700 |
| 2025-02-19 | -16.36 | $4.48 | 29700 |
| 2025-02-18 | -45.45 | $4.32 | 21309 |
| 2025-02-14 | -34.69 | $4.34 | 13100 |
| 2025-02-13 | -60.61 | $4.15 | 6600 |
| 2025-02-12 | -66.67 | $4.13 | 15600 |
| 2025-02-11 | -63.89 | $4.12 | 15340 |
| 2025-02-10 | -50.00 | $4.17 | 50743 |
| 2025-02-07 | -61.11 | $4.13 | 46700 |
| 2025-02-06 | -41.67 | $4.20 | 68110 |
| 2025-02-05 | -45.95 | $4.19 | 45100 |
| 2025-02-04 | -73.33 | $4.11 | 45200 |
| 2025-02-03 | -72.00 | $4.13 | 46600 |
| 2025-01-31 | -78.00 | $4.10 | 83700 |
| 2025-01-30 | -54.00 | $4.22 | 4000 |
| 2025-01-29 | -64.71 | $4.17 | 15004 |
| 2025-01-28 | -77.59 | $4.12 | 44401 |
| 2025-01-27 | -82.26 | $4.10 | 18500 |
| 2025-01-24 | -62.69 | $4.24 | 12800 |
| 2025-01-23 | -89.41 | $4.08 | 58745 |
| 2025-01-22 | -69.41 | $4.25 | 14903 |
| 2025-01-21 | -76.47 | $4.19 | 9525 |
| 2025-01-17 | -77.65 | $4.18 | 45600 |
| 2025-01-16 | -80.00 | $4.16 | 11721 |
| 2025-01-15 | -77.65 | $4.18 | 58700 |
| 2025-01-14 | -95.35 | $4.03 | 22746 |
| 2025-01-13 | -100.00 | $4.05 | 23600 |
| 2025-01-10 | -87.50 | $4.25 | 13800 |
| 2025-01-08 | -88.24 | $4.35 | 19540 |
| 2025-01-07 | -98.59 | $4.29 | 73600 |
| 2025-01-06 | -91.55 | $4.34 | 97441 |
| 2025-01-03 | -83.10 | $4.40 | 55400 |
| 2025-01-02 | -100.00 | $4.29 | 18721 |
| 2024-12-31 | -84.29 | $4.40 | 35810 |
| 2024-12-30 | -89.06 | $4.42 | 34625 |
| 2024-12-27 | -70.31 | $4.54 | 39711 |
| 2024-12-26 | -68.75 | $4.55 | 44000 |
| 2024-12-24 | -51.56 | $4.66 | 29900 |
| 2024-12-23 | -53.13 | $4.65 | 173726 |
| 2024-12-20 | -87.50 | $4.43 | 25028 |
| 2024-12-19 | -92.16 | $4.52 | 33639 |
| 2024-12-18 | -86.27 | $4.55 | 34900 |
| 2024-12-17 | -68.63 | $4.64 | 31507 |
| 2024-12-16 | -68.42 | $4.73 | 21712 |
| 2024-12-13 | -55.26 | $4.78 | 20537 |
| 2024-12-12 | -36.84 | $4.85 | 11243 |
| 2024-12-11 | -10.53 | $4.95 | 4515 |
| 2024-12-10 | -44.74 | $4.82 | 14005 |
| 2024-12-09 | -26.19 | $4.92 | 23734 |
| 2024-12-06 | -50.00 | $4.93 | 8700 |
| 2024-12-05 | -56.25 | $4.89 | 151500 |
| 2024-12-04 | -46.88 | $4.95 | 108500 |
| 2024-12-03 | -65.63 | $4.83 | 27308 |
| 2024-12-02 | -68.75 | $4.81 | 50500 |
| 2024-11-29 | -68.75 | $4.81 | 4300 |
| 2024-11-27 | -87.80 | $4.76 | 6000 |
| 2024-11-26 | -76.83 | $4.85 | 10647 |
| 2024-11-25 | -75.61 | $4.86 | 16300 |
| 2024-11-22 | -85.37 | $4.78 | 11300 |
| 2024-11-21 | -84.62 | $4.82 | 51700 |
| 2024-11-20 | -94.87 | $4.74 | 134535 |
| 2024-11-19 | -80.77 | $4.85 | 12838 |
| 2024-11-18 | -84.62 | $4.82 | 29300 |
| 2024-11-15 | -89.74 | $4.78 | 23900 |
| 2024-11-14 | -97.44 | $4.72 | 9800 |
| 2024-11-13 | -90.14 | $4.84 | 20500 |
| 2024-11-12 | -100.00 | $4.79 | 10000 |
| 2024-11-11 | -90.63 | $4.90 | 16627 |
| 2024-11-08 | -67.86 | $5.10 | 32826 |
| 2024-11-07 | -44.64 | $5.23 | 16400 |
| 2024-11-06 | -78.57 | $5.04 | 7700 |
| 2024-11-05 | -50.00 | $5.20 | 113609 |
| 2024-11-04 | -89.29 | $4.98 | 25000 |
| 2024-11-01 | -69.64 | $5.09 | 3700 |
| 2024-10-31 | -76.09 | $5.13 | 9700 |
| 2024-10-30 | -66.67 | $5.14 | 11616 |
| 2024-10-29 | -50.00 | $5.20 | 12043 |
| 2024-10-28 | -36.11 | $5.25 | 21111 |
| 2024-10-25 | -8.33 | $5.35 | 6412 |
| 2024-10-24 | -36.11 | $5.25 | 7046 |
| 2024-10-23 | -27.78 | $5.28 | 3238 |
| 2024-10-22 | -2.78 | $5.37 | 35700 |
| 2024-10-21 | -22.22 | $5.30 | 45200 |
| 2024-10-18 | -22.22 | $5.30 | 2425 |
| 2024-10-17 | -41.67 | $5.23 | 15400 |
| 2024-10-16 | -41.67 | $5.23 | 27700 |
| 2024-10-15 | -61.11 | $5.16 | 9000 |
| 2024-10-14 | -30.56 | $5.27 | 56603 |
| 2024-10-11 | -72.22 | $5.12 | 34343 |
| 2024-10-10 | -78.38 | $5.09 | 4213 |
| 2024-10-09 | -46.94 | $5.15 | 10200 |
| 2024-10-08 | -42.11 | $5.14 | 39726 |
| 2024-10-07 | -22.54 | $5.22 | 77135 |
| 2024-10-04 | -25.35 | $5.20 | 8000 |
| 2024-10-03 | -25.35 | $5.20 | 1008 |
| 2024-10-02 | -29.58 | $5.17 | 4707 |
| 2024-10-01 | -15.49 | $5.27 | 6500 |
| 2024-09-30 | -21.13 | $5.23 | 6023 |
| 2024-09-27 | 0.00 | $5.38 | 5042 |
| 2024-09-26 | -2.94 | $5.33 | 7200 |
| 2024-09-25 | -7.35 | $5.30 | 18000 |
| 2024-09-24 | -10.00 | $5.30 | 8119 |
| 2024-09-23 | -10.00 | $5.30 | 34010 |
| 2024-09-20 | -16.90 | $5.26 | 16900 |
| 2024-09-19 | -22.54 | $5.22 | 13724 |
| 2024-09-18 | -23.94 | $5.21 | 3400 |
| 2024-09-17 | -15.49 | $5.27 | 12300 |
| 2024-09-16 | -19.72 | $5.24 | 41000 |
| 2024-09-13 | -52.11 | $5.01 | 14900 |
| 2024-09-12 | -47.89 | $5.04 | 25800 |
| 2024-09-11 | -60.56 | $4.95 | 79147 |
| 2024-09-10 | -91.55 | $4.73 | 31000 |
| 2024-09-09 | -79.49 | $4.76 | 24346 |
| 2024-09-06 | -79.49 | $4.76 | 29049 |
| 2024-09-05 | -78.31 | $4.73 | 25342 |
| 2024-09-04 | -62.77 | $4.79 | 51300 |
| 2024-09-03 | -60.64 | $4.81 | 20931 |
| 2024-08-30 | -25.53 | $5.14 | 15816 |
| 2024-08-29 | -6.38 | $5.32 | 93813 |
| 2024-08-28 | -17.17 | $5.26 | 13600 |
| 2024-08-27 | -21.74 | $5.34 | 273810 |
| 2024-08-26 | -32.17 | $5.22 | 11721 |
| 2024-08-23 | -30.43 | $5.24 | 7300 |
| 2024-08-22 | -38.40 | $5.21 | 32900 |
| 2024-08-21 | -45.60 | $5.12 | 13203 |
| 2024-08-20 | -54.40 | $5.01 | 10800 |
| 2024-08-19 | -44.00 | $5.14 | 49633 |
| 2024-08-16 | -52.00 | $5.04 | 76600 |
| 2024-08-15 | -63.64 | $4.92 | 29900 |
| 2024-08-14 | -71.32 | $4.83 | 25300 |
| 2024-08-13 | -80.13 | $4.74 | 107228 |
| 2024-08-12 | -80.13 | $4.74 | 13400 |
| 2024-08-09 | -85.90 | $4.66 | 95800 |
| 2024-08-08 | -88.34 | $4.63 | 203900 |
| 2024-08-07 | -96.32 | $4.50 | 125000 |
| 2024-08-06 | -93.25 | $4.55 | 174107 |
| 2024-08-05 | -95.62 | $4.76 | 80900 |
| 2024-08-02 | -95.65 | $5.19 | 17237 |
| 2024-08-01 | -88.51 | $5.30 | 18000 |
| 2024-07-31 | -77.01 | $5.40 | 13403 |
| 2024-07-30 | -65.52 | $5.50 | 114100 |
| 2024-07-29 | -88.51 | $5.30 | 37100 |
| 2024-07-26 | -77.01 | $5.40 | 9900 |
| 2024-07-25 | -83.91 | $5.34 | 24200 |
| 2024-07-24 | -82.76 | $5.35 | 6500 |
| 2024-07-23 | -74.71 | $5.42 | 7200 |
| 2024-07-22 | -65.52 | $5.50 | 6034 |
| 2024-07-19 | -47.13 | $5.66 | 2000 |
| 2024-07-18 | -45.98 | $5.67 | 4200 |
| 2024-07-17 | -32.18 | $5.79 | 4600 |
| 2024-07-16 | -48.28 | $5.65 | 16103 |
| 2024-07-15 | -34.48 | $5.77 | 8100 |
| 2024-07-12 | -6.90 | $6.01 | 18900 |
| 2024-07-11 | -18.75 | $5.72 | 16526 |
| 2024-07-10 | -17.19 | $5.73 | 47728 |
| 2024-07-09 | -32.81 | $5.63 | 14400 |
| 2024-07-08 | -37.50 | $5.60 | 7400 |
| 2024-07-05 | -23.08 | $5.69 | 192948 |
| 2024-07-03 | -56.92 | $5.47 | 145000 |
| 2024-07-02 | -86.15 | $5.28 | 41501 |
| 2024-07-01 | -78.46 | $5.33 | 48500 |
| 2024-06-28 | -66.15 | $5.41 | 14239 |
| 2024-06-27 | -60.00 | $5.45 | 3200 |
| 2024-06-26 | -69.23 | $5.39 | 3414 |
| 2024-06-25 | -60.00 | $5.45 | 141700 |
| 2024-06-24 | 0.00 | $5.84 | 1021 |
| 2024-06-21 | -11.29 | $5.74 | 866300 |
| 2024-06-20 | -33.93 | $5.56 | 31500 |
| 2024-06-18 | -21.05 | $5.64 | 7428 |
| 2024-06-17 | -10.00 | $5.73 | 9135 |
| 2024-06-14 | -31.67 | $5.60 | 7932 |
| 2024-06-13 | -46.67 | $5.51 | 12945 |
| 2024-06-12 | -53.33 | $5.47 | 7943 |
| 2024-06-11 | -68.33 | $5.38 | 8645 |
| 2024-06-10 | -45.00 | $5.52 | 2700 |
| 2024-06-07 | -53.33 | $5.47 | 6800 |
| 2024-06-06 | -60.00 | $5.43 | 4500 |
| 2024-06-05 | -33.93 | $5.60 | 166200 |
| 2024-06-04 | -66.07 | $5.42 | 12941 |
| 2024-06-03 | -53.57 | $5.49 | 14400 |
| 2024-05-31 | -48.21 | $5.52 | 27500 |
| 2024-05-30 | -30.36 | $5.62 | 37900 |
| 2024-05-29 | -44.64 | $5.54 | 78500 |
| 2024-05-28 | -19.64 | $5.68 | 37800 |
| 2024-05-24 | -8.93 | $5.74 | 8300 |
| 2024-05-23 | -41.07 | $5.56 | 49900 |
| 2024-05-22 | -21.43 | $5.67 | 10800 |
| 2024-05-21 | -27.94 | $5.60 | 36737 |
| 2024-05-20 | -12.35 | $5.69 | 15000 |
| 2024-05-17 | -11.39 | $5.68 | 16038 |
| 2024-05-16 | -2.60 | $5.73 | 36629 |
| 2024-05-15 | -18.06 | $5.57 | 70600 |
| 2024-05-14 | -37.50 | $5.43 | 12000 |
| 2024-05-13 | -31.94 | $5.47 | 89100 |
| 2024-05-10 | -59.72 | $5.27 | 27400 |
| 2024-05-09 | -51.39 | $5.33 | 15800 |
| 2024-05-08 | -37.35 | $5.50 | 5920 |
| 2024-05-07 | -44.94 | $5.47 | 46500 |
| 2024-05-06 | -39.13 | $5.54 | 26900 |
| 2024-05-03 | -32.61 | $5.60 | 58200 |
| 2024-05-02 | -38.04 | $5.55 | 14400 |
| 2024-05-01 | -44.57 | $5.49 | 6000 |
| 2024-04-30 | -48.91 | $5.45 | 23000 |
| 2024-04-29 | -34.78 | $5.58 | 76600 |
| 2024-04-26 | -33.70 | $5.59 | 41408 |
| 2024-04-25 | -60.87 | $5.34 | 20001 |
| 2024-04-24 | -71.74 | $5.24 | 97200 |
| 2024-04-23 | -100.00 | $4.98 | 59126 |
| 2024-04-22 | -74.16 | $5.24 | 14544 |
| 2024-04-19 | -95.45 | $5.27 | 25540 |
| 2024-04-18 | -71.21 | $5.43 | 45700 |
| 2024-04-17 | -85.00 | $5.39 | 111700 |
| 2024-04-16 | -75.00 | $5.45 | 98900 |
| 2024-04-15 | -70.18 | $5.50 | 30816 |
| 2024-04-12 | -68.42 | $5.51 | 9745 |
| 2024-04-11 | -38.60 | $5.68 | 68931 |
| 2024-04-10 | -7.02 | $5.86 | 101800 |
| 2024-04-09 | -14.04 | $5.82 | 57800 |
| 2024-04-08 | -31.37 | $5.68 | 31900 |
| 2024-04-05 | -39.13 | $5.57 | 50400 |
| 2024-04-04 | -36.23 | $5.59 | 29346 |
| 2024-04-03 | -33.33 | $5.61 | 23400 |
| 2024-04-02 | -31.88 | $5.62 | 35303 |
| 2024-04-01 | -20.29 | $5.70 | 11441 |
| 2024-03-28 | -20.29 | $5.70 | 12800 |
| 2024-03-27 | -24.64 | $5.67 | 14129 |
| 2024-03-26 | -13.33 | $5.74 | 15400 |
| 2024-03-25 | -12.00 | $5.75 | 15645 |
| 2024-03-22 | -5.33 | $5.80 | 46300 |
| 2024-03-21 | -12.00 | $5.75 | 11239 |
| 2024-03-20 | -16.00 | $5.72 | 12900 |
| 2024-03-19 | -21.33 | $5.68 | 28200 |
| 2024-03-18 | -18.67 | $5.70 | 11100 |
| 2024-03-15 | -15.58 | $5.74 | 53000 |
| 2024-03-14 | -30.77 | $5.72 | 31300 |
| 2024-03-13 | -43.96 | $5.60 | 33732 |
| 2024-03-12 | -36.56 | $5.68 | 73442 |
| 2024-03-11 | -51.49 | $5.58 | 52532 |
| 2024-03-08 | -71.30 | $5.40 | 20700 |
| 2024-03-07 | -70.37 | $5.41 | 26915 |
| 2024-03-06 | -59.26 | $5.53 | 43300 |
| 2024-03-05 | -67.59 | $5.44 | 24800 |
| 2024-03-04 | -62.96 | $5.49 | 14800 |
| 2024-03-01 | -62.96 | $5.49 | 13348 |
| 2024-02-29 | -69.44 | $5.42 | 145100 |
| 2024-02-28 | -70.91 | $5.41 | 82600 |
| 2024-02-27 | -93.15 | $5.51 | 30032 |
| 2024-02-26 | -87.67 | $5.55 | 44237 |
| 2024-02-23 | -79.45 | $5.61 | 6400 |
| 2024-02-22 | -55.41 | $5.79 | 11900 |
| 2024-02-21 | -64.86 | $5.72 | 22732 |
| 2024-02-20 | -68.66 | $5.74 | 11814 |
| 2024-02-16 | -53.73 | $5.84 | 55400 |
| 2024-02-15 | -29.85 | $6.00 | 33513 |
| 2024-02-14 | -29.85 | $6.00 | 31400 |
| 2024-02-13 | -31.34 | $5.99 | 18519 |
| 2024-02-12 | -26.87 | $6.02 | 18601 |
| 2024-02-09 | -29.85 | $6.00 | 18532 |
| 2024-02-08 | -22.39 | $6.05 | 39400 |
| 2024-02-07 | -23.88 | $6.04 | 12400 |
| 2024-02-06 | -41.67 | $5.95 | 27700 |
| 2024-02-05 | -51.39 | $5.88 | 157119 |
| 2024-02-02 | -67.69 | $5.81 | 39600 |
| 2024-02-01 | -76.92 | $5.75 | 68200 |
| 2024-01-31 | -10.77 | $6.18 | 22943 |
| 2024-01-30 | -44.62 | $5.96 | 26900 |
| 2024-01-29 | -38.46 | $6.00 | 18700 |
| 2024-01-26 | -21.54 | $6.11 | 10300 |
| 2024-01-25 | -23.08 | $6.10 | 37621 |
| 2024-01-24 | -15.38 | $6.15 | 29833 |
| 2024-01-23 | -13.79 | $6.13 | 52601 |
| 2024-01-22 | -23.58 | $6.00 | 37327 |
| 2024-01-19 | -30.70 | $5.90 | 16800 |
| 2024-01-18 | -28.57 | $5.91 | 189929 |
| 2024-01-17 | -42.02 | $5.75 | 124610 |
| 2024-01-16 | -34.45 | $5.84 | 37639 |
| 2024-01-12 | -20.17 | $6.01 | 15311 |
| 2024-01-11 | -25.19 | $5.92 | 39400 |
| 2024-01-10 | -19.85 | $5.99 | 20100 |
| 2024-01-09 | -12.98 | $6.08 | 52100 |
| 2024-01-08 | 0.00 | $6.24 | 35400 |
| 2024-01-05 | -0.87 | $6.08 | 48600 |
| 2024-01-04 | -27.36 | $5.71 | 88600 |
| 2024-01-03 | -25.47 | $5.73 | 18600 |
| 2024-01-02 | -8.49 | $5.91 | 19433 |
| 2023-12-29 | -5.66 | $5.94 | 9730 |
| 2023-12-28 | -9.00 | $5.85 | 27400 |
| 2023-12-27 | -1.11 | $5.83 | 42310 |
| 2023-12-26 | 0.00 | $5.84 | 45220 |
| 2023-12-22 | 0.00 | $5.48 | 62326 |
| 2023-12-21 | -18.18 | $5.30 | 40343 |
| 2023-12-20 | -43.18 | $5.19 | 92439 |
| 2023-12-19 | -63.64 | $5.10 | 19900 |
| 2023-12-18 | -40.91 | $5.20 | 35700 |
| 2023-12-15 | -59.09 | $5.12 | 15413 |
| 2023-12-14 | -47.73 | $5.17 | 78713 |
| 2023-12-13 | -63.64 | $5.10 | 33701 |
| 2023-12-12 | -30.30 | $5.18 | 32900 |
| 2023-12-11 | -4.55 | $5.35 | 14728 |
| 2023-12-08 | -11.94 | $5.30 | 4736 |
| 2023-12-07 | 0.00 | $5.38 | 8600 |
| 2023-12-06 | -14.93 | $5.28 | 16900 |
| 2023-12-05 | -7.46 | $5.33 | 11400 |
| 2023-12-04 | -17.91 | $5.26 | 4400 |
| 2023-12-01 | -7.46 | $5.33 | 4500 |
| 2023-11-30 | -11.94 | $5.30 | 55200 |
| 2023-11-29 | -23.68 | $5.20 | 29735 |
| 2023-11-28 | -17.11 | $5.25 | 52000 |
| 2023-11-27 | -27.63 | $5.17 | 15814 |
| 2023-11-24 | -21.43 | $5.20 | 3035 |
| 2023-11-22 | -33.33 | $5.10 | 13143 |
| 2023-11-21 | -20.24 | $5.21 | 35512 |
| 2023-11-20 | -5.95 | $5.33 | 6300 |
| 2023-11-17 | -2.41 | $5.35 | 173200 |
| 2023-11-16 | -16.87 | $5.23 | 42019 |
| 2023-11-15 | -16.39 | $5.05 | 14600 |
| 2023-11-14 | -40.98 | $4.90 | 70748 |
| 2023-11-13 | -42.62 | $4.89 | 43505 |
| 2023-11-10 | -47.54 | $4.86 | 3427 |
| 2023-11-09 | -42.62 | $4.89 | 8800 |
| 2023-11-08 | -50.82 | $4.84 | 15400 |
| 2023-11-07 | -40.98 | $4.90 | 5700 |
| 2023-11-06 | -13.11 | $5.07 | 40800 |
| 2023-11-03 | 0.00 | $5.10 | 10814 |
| 2023-11-02 | -37.04 | $4.88 | 55700 |
| 2023-11-01 | -73.21 | $4.69 | 9600 |
| 2023-10-31 | -64.29 | $4.74 | 657000 |
| 2023-10-30 | -66.07 | $4.73 | 22011 |
| 2023-10-27 | -90.32 | $4.60 | 11402 |
| 2023-10-26 | -69.23 | $4.75 | 78015 |
| 2023-10-25 | -67.69 | $4.76 | 103018 |
| 2023-10-24 | -84.62 | $4.65 | 78400 |
| 2023-10-23 | -90.77 | $4.61 | 16204 |
| 2023-10-20 | -82.61 | $4.67 | 25200 |
| 2023-10-19 | -91.30 | $4.74 | 12200 |
| 2023-10-18 | -79.71 | $4.82 | 13905 |
| 2023-10-17 | -82.61 | $4.80 | 60800 |
| 2023-10-16 | -76.81 | $4.84 | 41600 |
| 2023-10-13 | -64.29 | $4.93 | 10800 |
| 2023-10-12 | -64.94 | $4.95 | 40940 |
| 2023-10-11 | -83.12 | $4.81 | 88200 |
| 2023-10-10 | -84.76 | $4.97 | 64334 |
| 2023-10-09 | -93.33 | $4.88 | 7100 |
| 2023-10-06 | -81.90 | $5.00 | 22800 |
| 2023-10-05 | -88.57 | $4.93 | 73713 |
| 2023-10-04 | -98.10 | $4.83 | 27829 |
| 2023-10-03 | -86.54 | $4.96 | 82911 |
| 2023-10-02 | -79.21 | $5.06 | 117600 |
| 2023-09-29 | -66.00 | $5.20 | 10200 |
| 2023-09-28 | -86.00 | $5.00 | 87117 |
| 2023-09-27 | -86.27 | $5.00 | 127622 |
| 2023-09-26 | -87.50 | $5.11 | 38900 |
| 2023-09-25 | -78.41 | $5.19 | 23730 |
| 2023-09-22 | -88.64 | $5.10 | 109500 |
| 2023-09-21 | -81.82 | $5.16 | 51825 |
| 2023-09-20 | -73.86 | $5.23 | 83948 |
| 2023-09-19 | -76.60 | $5.22 | 124000 |
| 2023-09-18 | -59.57 | $5.38 | 15800 |
| 2023-09-15 | -59.57 | $5.38 | 46942 |
| 2023-09-14 | -68.22 | $5.41 | 31924 |
| 2023-09-13 | -65.12 | $5.45 | 64100 |
| 2023-09-12 | -69.77 | $5.39 | 90701 |
| 2023-09-11 | -83.72 | $5.21 | 30711 |
| 2023-09-08 | -65.89 | $5.44 | 42709 |
| 2023-09-07 | -83.33 | $5.34 | 62106 |
| 2023-09-06 | -86.62 | $5.43 | 71643 |
| 2023-09-05 | -64.79 | $5.74 | 24200 |
| 2023-09-01 | -63.38 | $5.76 | 14637 |
| 2023-08-31 | -65.77 | $5.75 | 40700 |
| 2023-08-30 | -65.77 | $5.75 | 30700 |
| 2023-08-29 | -73.83 | $5.63 | 91400 |
| 2023-08-28 | -75.84 | $5.60 | 35647 |
| 2023-08-25 | -72.48 | $5.65 | 13000 |
| 2023-08-24 | -75.78 | $5.63 | 57200 |
| 2023-08-23 | -70.99 | $5.71 | 31600 |
| 2023-08-22 | -56.79 | $5.94 | 145601 |
| 2023-08-21 | -71.60 | $5.70 | 79129 |
| 2023-08-18 | -71.60 | $5.70 | 27430 |
| 2023-08-17 | -62.35 | $5.85 | 269100 |
| 2023-08-16 | -74.07 | $5.66 | 142116 |
| 2023-08-15 | -68.52 | $5.75 | 154900 |
| 2023-08-14 | -74.07 | $5.66 | 121600 |
| 2023-08-11 | -97.30 | $5.78 | 16540 |
| 2023-08-10 | -85.85 | $5.95 | 86200 |
| 2023-08-09 | -37.74 | $6.46 | 37905 |
| 2023-08-08 | -39.62 | $6.44 | 90500 |
| 2023-08-07 | -24.53 | $6.60 | 57516 |
| 2023-08-04 | -12.26 | $6.73 | 93300 |
| 2023-08-03 | -44.34 | $6.39 | 111649 |
| 2023-08-02 | -34.91 | $6.49 | 43400 |
| 2023-08-01 | -20.75 | $6.64 | 42118 |
| 2023-07-31 | -24.53 | $6.60 | 15300 |
| 2023-07-28 | -6.60 | $6.79 | 13039 |
| 2023-07-27 | -0.94 | $6.85 | 44100 |
| 2023-07-26 | -9.84 | $6.35 | 29717 |
| 2023-07-25 | -77.59 | $6.07 | 56832 |
| 2023-07-24 | -83.62 | $6.00 | 24827 |
| 2023-07-21 | -73.28 | $6.12 | 33542 |
| 2023-07-20 | -75.00 | $6.10 | 50700 |
| 2023-07-19 | -84.11 | $6.07 | 85541 |
| 2023-07-18 | -71.96 | $6.20 | 40942 |
| 2023-07-17 | -64.49 | $6.28 | 16700 |
| 2023-07-14 | -79.44 | $6.12 | 19844 |
| 2023-07-13 | -75.70 | $6.16 | 6605 |
| 2023-07-12 | -71.96 | $6.20 | 23507 |
| 2023-07-11 | -83.18 | $6.08 | 66136 |
| 2023-07-10 | -65.38 | $5.95 | 7603 |
| 2023-07-07 | -63.46 | $5.98 | 22200 |
| 2023-07-06 | -57.69 | $6.07 | 29507 |
| 2023-07-05 | -45.51 | $6.26 | 585137 |
| 2023-07-03 | -64.74 | $5.96 | 2900 |
| 2023-06-30 | -64.10 | $5.97 | 8423 |
| 2023-06-29 | -62.18 | $6.00 | 5611 |
| 2023-06-28 | -64.10 | $5.97 | 35011 |
| 2023-06-27 | -57.05 | $6.08 | 18200 |
| 2023-06-26 | -19.44 | $6.28 | 12100 |
| 2023-06-23 | -14.81 | $6.33 | 8200 |
| 2023-06-22 | -4.63 | $6.44 | 12300 |
| 2023-06-21 | -5.56 | $6.43 | 22530 |
| 2023-06-20 | -6.45 | $6.28 | 16800 |
| 2023-06-16 | -28.40 | $5.99 | 124500 |
| 2023-06-15 | -28.40 | $5.99 | 2846 |
| 2023-06-14 | -12.35 | $6.12 | 21600 |
| 2023-06-13 | -24.69 | $6.02 | 22100 |
| 2023-06-12 | -16.05 | $6.09 | 19400 |
| 2023-06-09 | -24.69 | $6.02 | 15439 |
| 2023-06-08 | -18.06 | $6.09 | 30000 |
| 2023-06-07 | -23.61 | $6.05 | 19035 |
| 2023-06-06 | 0.00 | $6.22 | 61200 |
| 2023-06-05 | 0.00 | $6.17 | 77400 |
| 2023-06-02 | -45.45 | $5.86 | 25400 |
| 2023-06-01 | -50.00 | $5.83 | 10510 |
| 2023-05-31 | -43.94 | $5.87 | 235600 |
| 2023-05-30 | -42.42 | $5.88 | 9700 |
| 2023-05-26 | -63.64 | $5.74 | 5900 |
| 2023-05-25 | -44.30 | $5.81 | 13814 |
| 2023-05-24 | -45.57 | $5.80 | 5100 |
| 2023-05-23 | -51.90 | $5.75 | 10500 |
| 2023-05-22 | -36.71 | $5.87 | 4546 |
| 2023-05-19 | -51.90 | $5.75 | 6200 |
| 2023-05-18 | -56.96 | $5.71 | 9520 |
| 2023-05-17 | -58.23 | $5.70 | 64200 |
| 2023-05-16 | -68.35 | $5.62 | 20937 |
| 2023-05-15 | -40.45 | $5.90 | 92300 |
| 2023-05-12 | -51.96 | $5.86 | 79300 |
| 2023-05-11 | -49.02 | $5.89 | 20900 |
| 2023-05-10 | -38.24 | $6.00 | 12920 |
| 2023-05-09 | -32.35 | $6.06 | 42013 |
| 2023-05-08 | -42.16 | $5.96 | 39300 |
| 2023-05-05 | -43.14 | $5.95 | 31500 |
| 2023-05-04 | -50.79 | $5.99 | 96216 |
| 2023-05-03 | -60.32 | $5.87 | 56124 |
| 2023-05-02 | -72.22 | $5.72 | 88300 |
| 2023-05-01 | -71.43 | $5.73 | 32500 |
| 2023-04-28 | -73.81 | $5.70 | 54612 |
| 2023-04-27 | -53.97 | $5.95 | 77100 |
| 2023-04-26 | -63.64 | $5.93 | 29222 |
| 2023-04-25 | -69.09 | $5.87 | 39328 |
| 2023-04-24 | -45.45 | $6.13 | 29200 |
| 2023-04-21 | -52.73 | $6.05 | 17933 |
| 2023-04-20 | -50.91 | $6.07 | 11600 |
| 2023-04-19 | -59.09 | $5.98 | 9633 |
| 2023-04-18 | -63.24 | $6.20 | 21200 |
| 2023-04-17 | -35.29 | $6.39 | 36518 |
| 2023-04-14 | -23.19 | $6.31 | 8231 |
| 2023-04-13 | -22.46 | $6.32 | 7000 |
| 2023-04-12 | -28.26 | $6.24 | 22400 |
| 2023-04-11 | -34.78 | $6.15 | 89708 |
| 2023-04-10 | -44.97 | $6.18 | 6000 |
| 2023-04-06 | -45.60 | $6.30 | 79642 |
| 2023-04-05 | -58.05 | $6.11 | 14400 |
| 2023-04-04 | -60.00 | $6.15 | 65100 |
| 2023-04-03 | -57.33 | $6.21 | 29918 |
| 2023-03-31 | -63.67 | $6.22 | 28700 |
| 2023-03-30 | -66.44 | $6.24 | 9218 |
| 2023-03-29 | -66.44 | $6.24 | 17137 |
| 2023-03-28 | -66.10 | $6.25 | 75400 |
| 2023-03-27 | -66.10 | $6.25 | 10900 |
| 2023-03-24 | -66.10 | $6.25 | 74700 |
| 2023-03-23 | -69.49 | $6.15 | 30024 |
| 2023-03-22 | -71.19 | $6.10 | 23300 |
| 2023-03-21 | -67.46 | $6.21 | 193625 |
| 2023-03-20 | -64.41 | $6.30 | 19226 |
| 2023-03-17 | -68.14 | $6.19 | 49100 |
| 2023-03-16 | -66.10 | $6.25 | 60600 |
| 2023-03-15 | -79.12 | $6.23 | 69129 |
| 2023-03-14 | -79.52 | $6.22 | 52300 |
| 2023-03-13 | -64.91 | $6.35 | 49941 |
| 2023-03-10 | -41.05 | $7.03 | 34300 |
| 2023-03-09 | -34.74 | $7.21 | 21600 |
| 2023-03-08 | -25.96 | $7.46 | 55200 |
| 2023-03-07 | -46.67 | $6.87 | 102924 |
| 2023-03-06 | -45.61 | $6.90 | 214809 |
| 2023-03-03 | 0.00 | $8.20 | 110800 |
| 2023-03-02 | -3.92 | $7.80 | 69202 |
| 2023-03-01 | -7.11 | $7.57 | 41101 |
| 2023-02-28 | -6.28 | $7.59 | 254914 |
| 2023-02-27 | -9.94 | $6.98 | 11300 |
| 2023-02-24 | -4.57 | $6.98 | 67400 |
| 2023-02-23 | -20.75 | $6.57 | 124900 |
| 2023-02-22 | -22.81 | $6.51 | 115000 |
| 2023-02-21 | -7.94 | $6.35 | 21200 |
| 2023-02-17 | -17.46 | $6.23 | 18300 |
| 2023-02-16 | -12.70 | $6.29 | 39605 |
| 2023-02-15 | -32.54 | $5.90 | 27400 |
| 2023-02-14 | -36.69 | $5.83 | 73516 |
| 2023-02-13 | -42.60 | $5.73 | 64600 |
| 2023-02-10 | -34.91 | $5.86 | 19303 |
| 2023-02-09 | -27.81 | $5.98 | 9500 |
| 2023-02-08 | -32.54 | $5.90 | 30801 |
| 2023-02-07 | -16.13 | $5.80 | 9309 |
| 2023-02-06 | -26.61 | $5.67 | 21740 |
| 2023-02-03 | -14.52 | $5.82 | 31742 |
| 2023-02-02 | -9.68 | $5.88 | 30809 |
| 2023-02-01 | -9.68 | $5.88 | 40528 |
| 2023-01-31 | -14.52 | $5.82 | 83100 |
| 2023-01-30 | -27.42 | $5.66 | 40600 |
| 2023-01-27 | -47.58 | $5.41 | 21913 |
| 2023-01-26 | -6.76 | $5.45 | 17500 |
| 2023-01-25 | -5.41 | $5.46 | 44500 |
| 2023-01-24 | -9.09 | $5.42 | 28239 |
| 2023-01-23 | -19.32 | $5.33 | 17932 |
| 2023-01-20 | -19.32 | $5.33 | 27144 |
| 2023-01-19 | -12.50 | $5.39 | 58000 |
| 2023-01-18 | -26.14 | $5.27 | 34929 |
| 2023-01-17 | -15.91 | $5.36 | 45503 |
| 2023-01-13 | -11.36 | $5.40 | 45800 |
| 2023-01-12 | -9.09 | $5.42 | 125246 |
| 2023-01-11 | -54.78 | $5.33 | 54900 |
| 2023-01-10 | -56.69 | $5.30 | 52700 |
| 2023-01-09 | -59.24 | $5.26 | 48900 |
| 2023-01-06 | -56.05 | $5.31 | 48500 |
| 2023-01-05 | -70.70 | $5.08 | 59300 |
| 2023-01-04 | -66.88 | $5.14 | 112500 |
| 2023-01-03 | -80.89 | $4.92 | 38000 |
| 2022-12-30 | -85.99 | $4.84 | 80111 |
| 2022-12-29 | -80.89 | $4.92 | 7009 |
| 2022-12-28 | -86.90 | $4.84 | 20544 |
| 2022-12-27 | -83.93 | $4.89 | 72022 |
| 2022-12-23 | -89.29 | $4.80 | 16614 |
| 2022-12-22 | -93.25 | $4.78 | 46518 |
| 2022-12-21 | -95.40 | $4.75 | 272600 |
| 2022-12-20 | -94.76 | $4.77 | 333541 |
| 2022-12-19 | -96.63 | $4.86 | 190810 |
| 2022-12-16 | -89.19 | $5.00 | 1.3M |
| 2022-12-15 | -99.40 | $4.98 | 49937 |
| 2022-12-14 | -91.91 | $5.15 | 36024 |
| 2022-12-13 | -95.75 | $5.12 | 141500 |
| 2022-12-12 | -92.28 | $5.21 | 62100 |
| 2022-12-09 | -89.19 | $5.29 | 38700 |
| 2022-12-08 | -81.82 | $5.49 | 31948 |
| 2022-12-07 | -85.77 | $5.55 | 284411 |
| 2022-12-06 | -95.87 | $5.40 | 97100 |
| 2022-12-05 | -95.92 | $5.65 | 68600 |
| 2022-12-02 | -96.73 | $5.63 | 113744 |
| 2022-12-01 | -91.43 | $5.76 | 152947 |
| 2022-11-30 | -90.61 | $5.78 | 94132 |
| 2022-11-29 | -84.49 | $5.93 | 72100 |
| 2022-11-28 | -98.56 | $5.95 | 24600 |
| 2022-11-25 | -89.90 | $6.13 | 13200 |
| 2022-11-23 | -86.06 | $6.21 | 44900 |
| 2022-11-22 | -97.17 | $5.94 | 73800 |
| 2022-11-21 | -83.02 | $6.24 | 55013 |
| 2022-11-18 | -70.75 | $6.50 | 45600 |
| 2022-11-17 | -65.57 | $6.61 | 17923 |
| 2022-11-16 | -70.75 | $6.50 | 40900 |
| 2022-11-15 | -70.28 | $6.51 | 44945 |
| 2022-11-14 | -67.74 | $6.53 | 26900 |
| 2022-11-11 | -55.00 | $6.79 | 2135 |
| 2022-11-10 | -30.00 | $7.25 | 96500 |
| 2022-11-09 | -72.80 | $6.18 | 103300 |
| 2022-11-08 | -39.20 | $7.02 | 23317 |
| 2022-11-07 | -2.00 | $7.95 | 86100 |
| 2022-11-04 | -27.66 | $7.20 | 45316 |
| 2022-11-03 | -65.96 | $6.30 | 120300 |
| 2022-11-02 | -37.77 | $6.95 | 65812 |
| 2022-11-01 | -43.35 | $6.82 | 129900 |
| 2022-10-31 | -30.43 | $7.10 | 109903 |
| 2022-10-28 | -29.93 | $6.46 | 51600 |
| 2022-10-27 | -27.01 | $6.50 | 29740 |
| 2022-10-26 | -59.85 | $6.05 | 124548 |
| 2022-10-25 | -50.37 | $6.18 | 105606 |
| 2022-10-24 | -50.37 | $6.18 | 33600 |
| 2022-10-21 | -48.91 | $6.20 | 52100 |
| 2022-10-20 | -44.38 | $6.39 | 15700 |
| 2022-10-19 | -52.51 | $6.35 | 89100 |
| 2022-10-18 | -51.96 | $6.36 | 15300 |
| 2022-10-17 | -51.96 | $6.36 | 104218 |
| 2022-10-14 | -63.13 | $6.16 | 31700 |
| 2022-10-13 | -81.90 | $6.05 | 39008 |
| 2022-10-12 | -84.39 | $6.00 | 71014 |
| 2022-10-11 | -70.04 | $6.34 | 26500 |
| 2022-10-10 | -79.55 | $6.25 | 42200 |
| 2022-10-07 | -76.92 | $6.31 | 14000 |
| 2022-10-06 | -80.09 | $6.24 | 57424 |
| 2022-10-05 | -78.28 | $6.33 | 104147 |
| 2022-10-04 | -79.51 | $6.30 | 199400 |
| 2022-10-03 | -81.97 | $6.24 | 35100 |
| 2022-09-30 | -89.90 | $6.46 | 3900 |
| 2022-09-29 | -87.37 | $6.51 | 100300 |
| 2022-09-28 | -83.33 | $6.54 | 85932 |
| 2022-09-27 | -78.92 | $6.63 | 72600 |
| 2022-09-26 | -69.61 | $6.82 | 21300 |
| 2022-09-23 | -83.33 | $6.54 | 14400 |
| 2022-09-22 | -55.88 | $7.10 | 41316 |
| 2022-09-21 | -60.78 | $7.00 | 103719 |
| 2022-09-20 | -73.95 | $6.65 | 280522 |
| 2022-09-19 | -82.03 | $6.46 | 118523 |
| 2022-09-16 | -71.43 | $6.69 | 166630 |
| 2022-09-15 | -18.89 | $7.83 | 45300 |
| 2022-09-14 | -22.58 | $7.75 | 37006 |
| 2022-09-13 | -11.21 | $7.99 | 29110 |
| 2022-09-12 | -10.53 | $8.00 | 25400 |
| 2022-09-09 | -19.30 | $7.80 | 40540 |
| 2022-09-08 | -4.39 | $8.14 | 165041 |
| 2022-09-07 | -0.60 | $7.61 | 173827 |
| 2022-09-06 | -10.32 | $7.35 | 50100 |
| 2022-09-02 | -60.34 | $6.65 | 57440 |
| 2022-09-01 | -43.31 | $6.60 | 25218 |
| 2022-08-31 | -44.09 | $6.58 | 140400 |
| 2022-08-30 | -33.86 | $6.84 | 106249 |
| 2022-08-29 | -11.02 | $7.42 | 10936 |
| 2022-08-26 | -18.11 | $7.24 | 12613 |
| 2022-08-25 | -27.56 | $7.00 | 14226 |
| 2022-08-24 | -13.78 | $7.35 | 32618 |
| 2022-08-23 | -15.69 | $7.30 | 137800 |
| 2022-08-22 | -47.06 | $6.50 | 20522 |
| 2022-08-19 | -32.16 | $6.88 | 8649 |
| 2022-08-18 | -42.75 | $6.61 | 26745 |
| 2022-08-17 | -52.55 | $6.36 | 31409 |
| 2022-08-16 | -57.09 | $6.17 | 16900 |
| 2022-08-15 | -57.84 | $6.15 | 64408 |
| 2022-08-12 | -53.36 | $6.27 | 59834 |
| 2022-08-11 | -36.94 | $6.71 | 39725 |
| 2022-08-10 | -27.61 | $6.96 | 34500 |
| 2022-08-09 | -37.31 | $6.70 | 35508 |
| 2022-08-08 | -54.10 | $6.25 | 30600 |
| 2022-08-05 | 0.00 | $7.50 | 435241 |
| 2022-08-04 | -32.59 | $5.93 | 6900 |
| 2022-08-03 | -53.25 | $6.17 | 89345 |
| 2022-08-02 | -59.92 | $6.05 | 32429 |
| 2022-08-01 | -65.98 | $6.01 | 78400 |
| 2022-07-29 | -74.57 | $5.76 | 53600 |
| 2022-07-28 | -83.51 | $5.50 | 38100 |
| 2022-07-27 | -80.41 | $5.59 | 85542 |
| 2022-07-26 | -95.19 | $5.16 | 114718 |
| 2022-07-25 | -93.47 | $5.21 | 84312 |
| 2022-07-22 | -89.00 | $5.34 | 37605 |
| 2022-07-21 | -84.88 | $5.46 | 53500 |
| 2022-07-20 | -91.07 | $5.28 | 78630 |
| 2022-07-19 | -73.45 | $5.80 | 40945 |
| 2022-07-18 | -65.17 | $6.04 | 61800 |
| 2022-07-15 | -78.97 | $5.64 | 33400 |
| 2022-07-14 | -71.03 | $5.87 | 68300 |
| 2022-07-13 | -64.14 | $6.07 | 30935 |
| 2022-07-12 | -76.90 | $5.70 | 34919 |
| 2022-07-11 | -75.17 | $5.75 | 52737 |
| 2022-07-08 | -58.62 | $6.23 | 93600 |
| 2022-07-07 | -66.55 | $6.00 | 70600 |
| 2022-07-06 | -18.28 | $7.40 | 217500 |
| 2022-07-05 | -28.28 | $7.11 | 117849 |
| 2022-07-01 | -75.31 | $5.62 | 105449 |
| 2022-06-30 | -46.03 | $6.32 | 152639 |
| 2022-06-29 | -13.33 | $6.72 | 126400 |
| 2022-06-28 | -31.47 | $6.01 | 158906 |
| 2022-06-27 | -35.66 | $5.95 | 162427 |
| 2022-06-24 | -72.73 | $5.42 | 115025 |
| 2022-06-23 | -93.01 | $5.13 | 290900 |
| 2022-06-22 | -92.31 | $5.50 | 244829 |
| 2022-06-21 | -74.04 | $5.69 | 91038 |
| 2022-06-17 | -67.31 | $5.76 | 307032 |
| 2022-06-16 | -79.81 | $5.63 | 157932 |
| 2022-06-15 | -40.38 | $6.04 | 199445 |
| 2022-06-14 | -69.23 | $5.74 | 146848 |
| 2022-06-13 | -71.43 | $5.76 | 109403 |
| 2022-06-10 | -43.88 | $6.03 | 88000 |
| 2022-06-09 | -29.59 | $6.17 | 70300 |
| 2022-06-08 | -40.82 | $6.06 | 112722 |
| 2022-06-07 | -26.53 | $6.20 | 235127 |
| 2022-06-06 | -24.68 | $6.06 | 26300 |
| 2022-06-03 | -20.78 | $6.09 | 56900 |
| 2022-06-02 | 0.00 | $6.20 | 105427 |
| 2022-06-01 | -1.43 | $6.17 | 118700 |
| 2022-05-31 | -6.35 | $6.07 | 163549 |
| 2022-05-27 | -31.75 | $5.91 | 79000 |
| 2022-05-26 | -47.62 | $5.81 | 55331 |
| 2022-05-25 | -61.90 | $5.72 | 100900 |
| 2022-05-24 | -65.67 | $5.67 | 114900 |
| 2022-05-23 | -64.18 | $5.68 | 99800 |
| 2022-05-20 | -58.21 | $5.72 | 51046 |
| 2022-05-19 | -56.25 | $5.79 | 78100 |
| 2022-05-18 | -53.19 | $5.88 | 83600 |
| 2022-05-17 | -32.65 | $6.10 | 178606 |
| 2022-05-16 | -74.49 | $5.69 | 93000 |
| 2022-05-13 | -76.70 | $5.68 | 84200 |
| 2022-05-12 | -87.07 | $5.59 | 123600 |
| 2022-05-11 | -89.60 | $5.57 | 126815 |
| 2022-05-10 | -76.00 | $5.74 | 178400 |
| 2022-05-09 | -87.20 | $5.60 | 187807 |
| 2022-05-06 | -62.31 | $5.93 | 107300 |
| 2022-05-05 | -69.86 | $5.88 | 125135 |
| 2022-05-04 | -60.65 | $6.05 | 94641 |
| 2022-05-03 | -67.10 | $5.95 | 175800 |
| 2022-05-02 | -77.42 | $5.79 | 122425 |
| 2022-04-29 | -84.57 | $5.69 | 110231 |
| 2022-04-28 | -82.80 | $5.76 | 220400 |
| 2022-04-27 | -100.00 | $5.44 | 304120 |
| 2022-04-26 | -92.57 | $5.68 | 581600 |
| 2022-04-25 | -73.45 | $6.02 | 217000 |
| 2022-04-22 | -97.58 | $6.18 | 21000 |
| 2022-04-21 | -99.22 | $6.18 | 109900 |
| 2022-04-20 | -82.84 | $6.40 | 113231 |
| 2022-04-19 | -94.64 | $6.26 | 198812 |
| 2022-04-18 | -97.62 | $6.21 | 131633 |
| 2022-04-14 | -91.89 | $6.49 | 123100 |
| 2022-04-13 | -81.76 | $6.64 | 169308 |
| 2022-04-12 | -93.63 | $6.48 | 219707 |
| 2022-04-11 | -100.00 | $6.41 | 137400 |
| 2022-04-08 | -94.81 | $6.69 | 89439 |
| 2022-04-07 | -97.78 | $6.65 | 191600 |
| 2022-04-06 | -75.56 | $6.95 | 107900 |
| 2022-04-05 | -81.48 | $6.87 | 58000 |
| 2022-04-04 | -80.00 | $6.89 | 55800 |
| 2022-04-01 | -83.70 | $6.84 | 70700 |
| 2022-03-31 | -100.00 | $6.93 | 84300 |
| 2022-03-30 | -87.50 | $7.06 | 96329 |
| 2022-03-29 | -83.65 | $7.10 | 65100 |
| 2022-03-28 | -90.38 | $7.03 | 70516 |
| 2022-03-25 | -63.46 | $7.31 | 24400 |
| 2022-03-24 | -52.88 | $7.42 | 19400 |
| 2022-03-23 | -47.71 | $7.45 | 60500 |
| 2022-03-22 | -42.20 | $7.51 | 35230 |
| 2022-03-21 | -46.79 | $7.46 | 42439 |
| 2022-03-18 | -36.70 | $7.57 | 58849 |
| 2022-03-17 | -32.11 | $7.62 | 66400 |
| 2022-03-16 | -20.18 | $7.75 | 180609 |
| 2022-03-15 | -11.93 | $7.84 | 250300 |
| 2022-03-14 | -12.50 | $7.79 | 66906 |
| 2022-03-11 | -33.65 | $7.57 | 42947 |
| 2022-03-10 | -41.35 | $7.49 | 46300 |
| 2022-03-09 | -30.40 | $7.75 | 110446 |
| 2022-03-08 | -42.66 | $7.52 | 53400 |
| 2022-03-07 | -59.44 | $7.28 | 141700 |
| 2022-03-04 | -41.22 | $7.57 | 46126 |
| 2022-03-03 | -42.57 | $7.55 | 75701 |
| 2022-03-02 | -42.57 | $7.55 | 47000 |
| 2022-03-01 | -51.35 | $7.42 | 100213 |
| 2022-02-28 | -52.70 | $7.40 | 171100 |
| 2022-02-25 | -58.78 | $7.31 | 32300 |
| 2022-02-24 | -59.46 | $7.30 | 147531 |
| 2022-02-23 | -59.46 | $7.30 | 68600 |
| 2022-02-22 | -57.43 | $7.33 | 84000 |
| 2022-02-18 | -64.19 | $7.23 | 21800 |
| 2022-02-17 | -58.11 | $7.32 | 60812 |
| 2022-02-16 | -56.08 | $7.35 | 36937 |
| 2022-02-15 | -56.33 | $7.39 | 51401 |
| 2022-02-14 | -57.93 | $7.39 | 25900 |
| 2022-02-11 | -46.34 | $7.58 | 42700 |
| 2022-02-10 | -32.93 | $7.80 | 79600 |
| 2022-02-09 | -35.03 | $7.85 | 152600 |
| 2022-02-08 | -61.02 | $7.39 | 73800 |
| 2022-02-07 | -60.80 | $7.40 | 113625 |
| 2022-02-04 | -78.41 | $7.09 | 106108 |
| 2022-02-03 | -73.30 | $7.18 | 22809 |
| 2022-02-02 | -70.45 | $7.23 | 78400 |
| 2022-02-01 | -72.73 | $7.19 | 80338 |
| 2022-01-31 | -73.86 | $7.17 | 48301 |
| 2022-01-28 | -89.11 | $6.93 | 60200 |
| 2022-01-27 | -86.63 | $6.98 | 54546 |
| 2022-01-26 | -82.18 | $7.07 | 111000 |
| 2022-01-25 | -85.64 | $7.00 | 182100 |
| 2022-01-24 | -83.71 | $7.24 | 152400 |
| 2022-01-21 | -74.83 | $7.60 | 142100 |
| 2022-01-20 | -62.70 | $7.94 | 154100 |
| 2022-01-19 | -57.94 | $8.00 | 365018 |
| 2022-01-18 | -68.29 | $7.89 | 29901 |
| 2022-01-14 | -56.91 | $8.03 | 35632 |
| 2022-01-13 | -47.97 | $8.14 | 29400 |
| 2022-01-12 | -40.30 | $8.19 | 130035 |
| 2022-01-11 | -31.34 | $8.31 | 104522 |
| 2022-01-10 | -50.75 | $8.05 | 61028 |
| 2022-01-07 | -65.67 | $7.85 | 49200 |
| 2022-01-06 | -47.76 | $8.09 | 43900 |
| 2022-01-05 | -43.28 | $8.15 | 35500 |
| 2022-01-04 | -35.82 | $8.25 | 72400 |
| 2022-01-03 | -42.54 | $8.16 | 27108 |
| 2021-12-31 | -26.40 | $8.21 | 25600 |
| 2021-12-30 | -15.70 | $8.21 | 29125 |
| 2021-12-29 | -19.19 | $8.15 | 69113 |
| 2021-12-28 | -20.93 | $8.12 | 40400 |
| 2021-12-27 | -17.44 | $8.18 | 89237 |
| 2021-12-23 | -26.74 | $8.02 | 32000 |
| 2021-12-22 | -28.49 | $7.99 | 229700 |
| 2021-12-21 | -19.19 | $8.15 | 107137 |
| 2021-12-20 | -11.54 | $8.14 | 67837 |
| 2021-12-17 | -8.33 | $8.19 | 196012 |
| 2021-12-16 | -12.82 | $8.12 | 109130 |
| 2021-12-15 | -12.82 | $8.12 | 151700 |
| 2021-12-14 | -42.31 | $7.66 | 79600 |
| 2021-12-13 | -35.26 | $7.77 | 50208 |
| 2021-12-10 | -26.92 | $7.90 | 189500 |
| 2021-12-09 | -23.08 | $7.96 | 85200 |
| 2021-12-08 | -30.13 | $7.85 | 92724 |
| 2021-12-07 | -23.08 | $7.96 | 176900 |
| 2021-12-06 | -44.23 | $7.63 | 149800 |
| 2021-12-03 | -49.36 | $7.55 | 79300 |
| 2021-12-02 | -54.36 | $7.51 | 120700 |
| 2021-12-01 | -56.38 | $7.48 | 111306 |
| 2021-11-30 | -67.76 | $7.29 | 327400 |
| 2021-11-29 | -44.94 | $7.52 | 62500 |
| 2021-11-26 | -57.30 | $7.30 | 79500 |
| 2021-11-24 | -34.21 | $7.67 | 34800 |
| 2021-11-23 | -32.55 | $7.63 | 83734 |
| 2021-11-22 | -11.05 | $7.87 | 116106 |
| 2021-11-19 | -8.54 | $7.91 | 113500 |
| 2021-11-18 | -15.08 | $7.78 | 104842 |
| 2021-11-17 | -35.60 | $7.32 | 162000 |
| 2021-11-16 | -42.93 | $7.18 | 137100 |
| 2021-11-15 | -37.17 | $7.29 | 184044 |
| 2021-11-12 | -29.32 | $7.44 | 191800 |
| 2021-11-11 | -39.27 | $7.25 | 52127 |
| 2021-11-10 | -39.69 | $7.23 | 250800 |
| 2021-11-09 | -21.50 | $7.57 | 127300 |
| 2021-11-08 | -2.50 | $7.95 | 266433 |
| 2021-11-05 | -15.38 | $7.54 | 241843 |
| 2021-11-04 | -27.63 | $7.10 | 153200 |
| 2021-11-03 | -21.05 | $7.20 | 209500 |
| 2021-11-02 | -46.71 | $6.81 | 117400 |
| 2021-11-01 | -32.81 | $6.86 | 229400 |
| 2021-10-29 | -7.78 | $6.83 | 139517 |
| 2021-10-28 | -8.89 | $6.82 | 188900 |
| 2021-10-27 | -66.67 | $6.25 | 212431 |
| 2021-10-26 | -73.33 | $6.20 | 125200 |
| 2021-10-25 | -73.33 | $6.20 | 175116 |
| 2021-10-22 | -85.33 | $6.11 | 156610 |
| 2021-10-21 | -53.33 | $6.28 | 90300 |
| 2021-10-20 | -65.00 | $6.21 | 172800 |
| 2021-10-19 | -26.67 | $6.44 | 179000 |
| 2021-10-18 | -58.33 | $6.25 | 74100 |
| 2021-10-15 | -55.00 | $6.27 | 19600 |
| 2021-10-14 | -68.33 | $6.19 | 103533 |
| 2021-10-13 | -88.33 | $6.07 | 93318 |
| 2021-10-12 | -85.00 | $6.09 | 174200 |
| 2021-10-11 | -71.67 | $6.17 | 46400 |
| 2021-10-08 | -71.67 | $6.17 | 53417 |
| 2021-10-07 | -56.67 | $6.26 | 32915 |
| 2021-10-06 | -55.00 | $6.27 | 94814 |
| 2021-10-05 | -13.46 | $6.45 | 234400 |
| 2021-10-04 | -98.08 | $6.01 | 165500 |
| 2021-10-01 | -46.15 | $6.28 | 76522 |
| 2021-09-30 | -44.23 | $6.29 | 57326 |
| 2021-09-29 | -19.23 | $6.42 | 68100 |
| 2021-09-28 | -43.40 | $6.30 | 106600 |
| 2021-09-27 | -9.43 | $6.48 | 141143 |
| 2021-09-24 | -56.60 | $6.23 | 34110 |
| 2021-09-23 | -86.79 | $6.07 | 84200 |
| 2021-09-22 | -83.02 | $6.09 | 859930 |
| 2021-09-21 | -83.93 | $6.09 | 144200 |
| 2021-09-20 | -96.25 | $6.03 | 100400 |
| 2021-09-17 | -91.57 | $6.17 | 62544 |
| 2021-09-16 | -85.19 | $6.26 | 45800 |
| 2021-09-15 | -76.67 | $6.38 | 26600 |
| 2021-09-14 | -84.17 | $6.29 | 70145 |
| 2021-09-13 | -71.67 | $6.44 | 108804 |
| 2021-09-10 | -70.83 | $6.45 | 113400 |
| 2021-09-09 | -81.06 | $6.35 | 151213 |
| 2021-09-08 | -88.81 | $6.25 | 68312 |
| 2021-09-07 | -88.51 | $6.27 | 94800 |
| 2021-09-03 | -96.81 | $6.16 | 74442 |
| 2021-09-02 | -96.30 | $6.17 | 398843 |
| 2021-09-01 | -94.63 | $6.34 | 111945 |
| 2021-08-31 | -99.07 | $6.25 | 353819 |
| 2021-08-30 | -91.63 | $6.41 | 75813 |
| 2021-08-27 | -86.05 | $6.53 | 282200 |
| 2021-08-26 | -96.74 | $6.30 | 238200 |
| 2021-08-25 | -94.42 | $6.35 | 170700 |
| 2021-08-24 | -96.28 | $6.31 | 390544 |
| 2021-08-23 | -95.88 | $6.75 | 228944 |
| 2021-08-20 | -94.71 | $6.77 | 123542 |
| 2021-08-19 | -87.34 | $7.00 | 132700 |
| 2021-08-18 | -81.46 | $7.15 | 130506 |
| 2021-08-17 | -95.57 | $6.87 | 258112 |
| 2021-08-16 | -86.08 | $7.02 | 254000 |
| 2021-08-13 | -70.89 | $7.26 | 40313 |
| 2021-08-12 | -63.29 | $7.38 | 59100 |
| 2021-08-11 | -60.76 | $7.42 | 33800 |
| 2021-08-10 | -54.43 | $7.52 | 58300 |
| 2021-08-09 | -42.41 | $7.71 | 17700 |
| 2021-08-06 | -42.41 | $7.71 | 45310 |
| 2021-08-05 | -20.89 | $8.05 | 85941 |
| 2021-08-04 | -1.90 | $8.35 | 164200 |
| 2021-08-03 | -49.34 | $7.57 | 54810 |
| 2021-08-02 | -54.61 | $7.49 | 56207 |
| 2021-07-30 | -61.84 | $7.38 | 85600 |
| 2021-07-29 | -51.97 | $7.53 | 80200 |
| 2021-07-28 | -39.47 | $7.72 | 101846 |
| 2021-07-27 | -73.03 | $7.21 | 56000 |
| 2021-07-26 | -58.48 | $7.51 | 129327 |
| 2021-07-23 | -65.50 | $7.39 | 84446 |
| 2021-07-22 | -90.50 | $6.97 | 207000 |
| 2021-07-21 | -95.74 | $6.88 | 407707 |
| 2021-07-20 | -90.00 | $7.24 | 199545 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.95
2026-07-17
Close Price
$7.97
Vol: 10100Average Directional Index - Detailed Analysis
Minimum
5.55
Average
18.37
Maximum
35.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.95 | $7.97 | 10100 |
| 2026-07-16 | 14.52 | $8.32 | 6927 |
| 2026-07-15 | 14.88 | $8.62 | 92600 |
| 2026-07-14 | 15.04 | $8.60 | 47135 |
| 2026-07-13 | 15.20 | $8.94 | 15600 |
| 2026-07-10 | 15.07 | $10.00 | 19015 |
| 2026-07-09 | 14.41 | $10.15 | 78400 |
| 2026-07-08 | 13.89 | $9.18 | 9809 |
| 2026-07-07 | 13.88 | $9.01 | 43200 |
| 2026-07-06 | 13.91 | $9.76 | 25900 |
| 2026-07-02 | 13.76 | $9.12 | 49400 |
| 2026-07-01 | 13.89 | $9.33 | 25611 |
| 2026-06-30 | 13.86 | $10.26 | 62107 |
| 2026-06-29 | 13.29 | $9.68 | 18200 |
| 2026-06-26 | 13.01 | $8.84 | 57400 |
| 2026-06-25 | 13.21 | $9.20 | 22203 |
| 2026-06-24 | 13.05 | $9.23 | 15900 |
| 2026-06-23 | 12.70 | $8.95 | 60100 |
| 2026-06-22 | 12.33 | $9.75 | 191400 |
| 2026-06-18 | 11.32 | $8.85 | 39000 |
| 2026-06-17 | 10.84 | $8.19 | 31700 |
| 2026-06-16 | 10.72 | $7.34 | 11400 |
| 2026-06-15 | 11.20 | $7.61 | 11100 |
| 2026-06-12 | 11.47 | $7.42 | 10431 |
| 2026-06-11 | 12.04 | $7.39 | 15400 |
| 2026-06-10 | 12.64 | $7.21 | 21600 |
| 2026-06-09 | 13.18 | $7.36 | 31500 |
| 2026-06-08 | 13.75 | $7.78 | 17400 |
| 2026-06-05 | 13.96 | $8.30 | 77314 |
| 2026-06-04 | 13.70 | $9.21 | 20700 |
| 2026-06-03 | 12.55 | $8.80 | 76000 |
| 2026-06-02 | 11.49 | $8.31 | 187800 |
| 2026-06-01 | 10.88 | $7.55 | 28722 |
| 2026-05-29 | 10.89 | $7.16 | 48200 |
| 2026-05-28 | 11.01 | $6.82 | 162826 |
| 2026-05-27 | 11.50 | $6.80 | 14000 |
| 2026-05-26 | 11.22 | $6.98 | 13118 |
| 2026-05-22 | 10.64 | $7.00 | 119400 |
| 2026-05-21 | 10.06 | $6.33 | 5544 |
| 2026-05-20 | 10.22 | $5.97 | 3738 |
| 2026-05-19 | 10.67 | $6.06 | 15700 |
| 2026-05-18 | 11.18 | $6.10 | 25500 |
| 2026-05-15 | 11.66 | $5.98 | 15620 |
| 2026-05-14 | 12.17 | $6.14 | 23320 |
| 2026-05-13 | 12.71 | $6.48 | 425400 |
| 2026-05-12 | 12.86 | $6.45 | 16800 |
| 2026-05-11 | 12.73 | $5.95 | 31233 |
| 2026-05-08 | 13.22 | $5.75 | 62200 |
| 2026-05-07 | 13.83 | $5.78 | 43100 |
| 2026-05-06 | 14.46 | $5.85 | 123600 |
| 2026-05-05 | 15.14 | $5.56 | 19009 |
| 2026-05-04 | 15.69 | $5.20 | 237828 |
| 2026-05-01 | 15.75 | $4.76 | 42400 |
| 2026-04-30 | 15.13 | $4.59 | 390300 |
| 2026-04-29 | 14.47 | $5.36 | 5637 |
| 2026-04-28 | 14.77 | $5.33 | 9700 |
| 2026-04-27 | 15.10 | $5.43 | 10800 |
| 2026-04-24 | 15.55 | $5.51 | 6318 |
| 2026-04-23 | 16.24 | $5.59 | 4915 |
| 2026-04-22 | 16.80 | $5.83 | 9900 |
| 2026-04-21 | 16.95 | $5.89 | 38007 |
| 2026-04-20 | 17.01 | $6.23 | 11221 |
| 2026-04-17 | 16.70 | $6.38 | 2000 |
| 2026-04-16 | 15.83 | $6.43 | 32314 |
| 2026-04-15 | 14.92 | $6.30 | 15600 |
| 2026-04-14 | 14.15 | $6.21 | 200700 |
| 2026-04-13 | 13.40 | $5.65 | 9838 |
| 2026-04-10 | 13.32 | $5.64 | 160000 |
| 2026-04-09 | 12.73 | $5.76 | 285040 |
| 2026-04-08 | 11.98 | $5.25 | 47923 |
| 2026-04-07 | 11.91 | $4.98 | 99800 |
| 2026-04-06 | 12.18 | $5.21 | 177648 |
| 2026-04-02 | 12.08 | $5.21 | 75900 |
| 2026-04-01 | 12.05 | $4.92 | 67003 |
| 2026-03-31 | 12.52 | $4.25 | 15615 |
| 2026-03-30 | 12.45 | $4.30 | 52413 |
| 2026-03-27 | 12.09 | $4.37 | 15100 |
| 2026-03-26 | 12.19 | $4.48 | 16641 |
| 2026-03-25 | 12.58 | $4.58 | 68600 |
| 2026-03-24 | 13.09 | $4.48 | 55300 |
| 2026-03-23 | 13.06 | $4.68 | 886325 |
| 2026-03-20 | 13.40 | $4.75 | 19204 |
| 2026-03-19 | 13.97 | $4.84 | 17300 |
| 2026-03-18 | 14.40 | $4.90 | 128209 |
| 2026-03-17 | 15.13 | $4.91 | 417700 |
| 2026-03-16 | 15.89 | $4.85 | 8900 |
| 2026-03-13 | 16.39 | $5.04 | 5200 |
| 2026-03-12 | 16.97 | $5.28 | 20200 |
| 2026-03-11 | 17.28 | $5.15 | 38700 |
| 2026-03-10 | 17.88 | $4.89 | 13500 |
| 2026-03-09 | 18.48 | $4.97 | 15021 |
| 2026-03-06 | 19.11 | $4.83 | 4400 |
| 2026-03-05 | 19.91 | $4.77 | 2222 |
| 2026-03-04 | 20.75 | $4.72 | 10700 |
| 2026-03-03 | 21.71 | $4.98 | 8346 |
| 2026-03-02 | 22.46 | $5.28 | 51000 |
| 2026-02-27 | 22.53 | $5.16 | 57600 |
| 2026-02-26 | 22.76 | $5.13 | 19428 |
| 2026-02-25 | 23.00 | $5.01 | 22926 |
| 2026-02-24 | 23.26 | $5.15 | 76500 |
| 2026-02-23 | 23.62 | $5.01 | 104900 |
| 2026-02-20 | 24.23 | $5.01 | 47500 |
| 2026-02-19 | 24.87 | $4.99 | 132200 |
| 2026-02-18 | 25.55 | $5.04 | 102625 |
| 2026-02-17 | 25.79 | $5.03 | 18004 |
| 2026-02-13 | 26.04 | $5.02 | 4334 |
| 2026-02-12 | 25.88 | $5.01 | 28426 |
| 2026-02-11 | 25.70 | $5.06 | 35010 |
| 2026-02-10 | 25.67 | $4.55 | 20317 |
| 2026-02-09 | 26.42 | $4.74 | 12125 |
| 2026-02-06 | 26.98 | $4.75 | 3500 |
| 2026-02-05 | 27.37 | $4.84 | 45142 |
| 2026-02-04 | 27.66 | $4.62 | 74200 |
| 2026-02-03 | 28.13 | $4.26 | 20000 |
| 2026-02-02 | 29.38 | $4.29 | 7200 |
| 2026-01-30 | 30.80 | $4.25 | 43200 |
| 2026-01-29 | 32.29 | $4.33 | 141739 |
| 2026-01-28 | 33.66 | $4.43 | 16400 |
| 2026-01-27 | 34.45 | $4.60 | 57049 |
| 2026-01-26 | 34.95 | $4.81 | 38543 |
| 2026-01-23 | 34.84 | $4.80 | 22128 |
| 2026-01-22 | 34.73 | $4.86 | 73900 |
| 2026-01-21 | 34.44 | $5.02 | 82600 |
| 2026-01-20 | 33.50 | $5.14 | 79326 |
| 2026-01-16 | 32.56 | $4.88 | 19634 |
| 2026-01-15 | 31.67 | $4.79 | 27400 |
| 2026-01-14 | 30.99 | $4.72 | 84437 |
| 2026-01-13 | 30.32 | $4.72 | 25800 |
| 2026-01-12 | 29.57 | $4.80 | 41544 |
| 2026-01-09 | 28.75 | $4.54 | 10900 |
| 2026-01-08 | 28.03 | $4.87 | 54500 |
| 2026-01-07 | 26.25 | $5.26 | 400600 |
| 2026-01-06 | 23.86 | $4.75 | 131200 |
| 2026-01-05 | 21.89 | $4.21 | 152928 |
| 2026-01-02 | 20.45 | $3.93 | 37616 |
| 2025-12-31 | 19.57 | $3.85 | 38942 |
| 2025-12-30 | 18.81 | $3.80 | 179612 |
| 2025-12-29 | 18.16 | $3.70 | 136600 |
| 2025-12-26 | 17.88 | $3.59 | 32400 |
| 2025-12-24 | 17.90 | $3.58 | 34449 |
| 2025-12-23 | 17.93 | $3.55 | 232726 |
| 2025-12-22 | 18.11 | $3.53 | 81348 |
| 2025-12-19 | 18.31 | $3.54 | 122019 |
| 2025-12-18 | 18.35 | $3.48 | 101011 |
| 2025-12-17 | 18.64 | $3.48 | 81200 |
| 2025-12-16 | 18.89 | $3.52 | 96121 |
| 2025-12-15 | 19.51 | $3.56 | 44300 |
| 2025-12-12 | 20.08 | $3.54 | 100224 |
| 2025-12-11 | 20.68 | $3.62 | 53738 |
| 2025-12-10 | 20.88 | $3.67 | 215900 |
| 2025-12-09 | 20.97 | $3.59 | 141700 |
| 2025-12-08 | 21.54 | $3.64 | 79018 |
| 2025-12-05 | 22.45 | $3.68 | 16211 |
| 2025-12-04 | 23.26 | $3.70 | 64300 |
| 2025-12-03 | 24.36 | $3.65 | 87900 |
| 2025-12-02 | 24.96 | $3.57 | 406328 |
| 2025-12-01 | 25.42 | $3.58 | 76302 |
| 2025-11-28 | 26.11 | $3.64 | 34300 |
| 2025-11-26 | 26.65 | $3.55 | 213000 |
| 2025-11-25 | 27.21 | $3.45 | 276900 |
| 2025-11-24 | 26.87 | $3.37 | 1.9M |
| 2025-11-21 | 26.51 | $3.39 | 371741 |
| 2025-11-20 | 25.57 | $3.38 | 273000 |
| 2025-11-19 | 24.83 | $3.43 | 209500 |
| 2025-11-18 | 24.17 | $3.47 | 245000 |
| 2025-11-17 | 23.57 | $3.63 | 221700 |
| 2025-11-14 | 23.14 | $3.73 | 165448 |
| 2025-11-13 | 23.10 | $3.76 | 212224 |
| 2025-11-12 | 22.36 | $3.76 | 128613 |
| 2025-11-11 | 21.38 | $3.66 | 152200 |
| 2025-11-10 | 20.34 | $3.80 | 204722 |
| 2025-11-07 | 19.34 | $3.84 | 139400 |
| 2025-11-06 | 18.45 | $3.70 | 230546 |
| 2025-11-05 | 17.13 | $3.78 | 238133 |
| 2025-11-04 | 15.73 | $3.71 | 310936 |
| 2025-11-03 | 14.27 | $3.96 | 358800 |
| 2025-10-31 | 13.23 | $3.96 | 75200 |
| 2025-10-30 | 12.15 | $4.13 | 270347 |
| 2025-10-29 | 11.56 | $4.36 | 92300 |
| 2025-10-28 | 11.74 | $4.32 | 177000 |
| 2025-10-27 | 11.80 | $4.44 | 46300 |
| 2025-10-24 | 12.28 | $4.38 | 263011 |
| 2025-10-23 | 12.62 | $4.29 | 241735 |
| 2025-10-22 | 12.97 | $4.39 | 144038 |
| 2025-10-21 | 12.80 | $4.39 | 59800 |
| 2025-10-20 | 12.62 | $4.49 | 21245 |
| 2025-10-17 | 12.82 | $4.51 | 127124 |
| 2025-10-16 | 13.03 | $4.51 | 14600 |
| 2025-10-15 | 13.32 | $4.50 | 23209 |
| 2025-10-14 | 13.62 | $4.52 | 21601 |
| 2025-10-13 | 13.87 | $4.70 | 12447 |
| 2025-10-10 | 14.45 | $4.79 | 22804 |
| 2025-10-09 | 14.69 | $4.83 | 22200 |
| 2025-10-08 | 14.83 | $4.79 | 24900 |
| 2025-10-07 | 15.10 | $4.82 | 21327 |
| 2025-10-06 | 15.38 | $4.75 | 17800 |
| 2025-10-03 | 15.68 | $4.78 | 8010 |
| 2025-10-02 | 15.99 | $4.76 | 17625 |
| 2025-10-01 | 16.19 | $4.71 | 11700 |
| 2025-09-30 | 16.66 | $4.81 | 17320 |
| 2025-09-29 | 17.16 | $4.85 | 232200 |
| 2025-09-26 | 18.00 | $4.75 | 76000 |
| 2025-09-25 | 18.80 | $4.84 | 86939 |
| 2025-09-24 | 18.61 | $4.83 | 25538 |
| 2025-09-23 | 18.43 | $4.70 | 16722 |
| 2025-09-22 | 18.41 | $4.70 | 53213 |
| 2025-09-19 | 18.40 | $4.69 | 977400 |
| 2025-09-18 | 18.53 | $4.66 | 2.6M |
| 2025-09-17 | 18.67 | $4.91 | 34700 |
| 2025-09-16 | 18.82 | $4.61 | 74222 |
| 2025-09-15 | 19.75 | $4.69 | 18137 |
| 2025-09-12 | 20.67 | $4.55 | 7331 |
| 2025-09-11 | 21.59 | $4.67 | 10620 |
| 2025-09-10 | 22.23 | $4.99 | 10406 |
| 2025-09-09 | 21.88 | $4.93 | 57300 |
| 2025-09-08 | 21.50 | $4.71 | 38246 |
| 2025-09-05 | 21.71 | $4.62 | 7924 |
| 2025-09-04 | 21.93 | $4.75 | 23000 |
| 2025-09-03 | 21.68 | $4.84 | 18924 |
| 2025-09-02 | 21.41 | $4.70 | 34900 |
| 2025-08-29 | 21.48 | $4.96 | 24100 |
| 2025-08-28 | 21.55 | $4.72 | 20600 |
| 2025-08-27 | 22.31 | $4.63 | 25342 |
| 2025-08-26 | 23.12 | $4.55 | 30318 |
| 2025-08-25 | 23.59 | $4.40 | 37700 |
| 2025-08-22 | 23.82 | $4.60 | 19000 |
| 2025-08-21 | 23.91 | $4.64 | 195800 |
| 2025-08-20 | 24.36 | $4.37 | 110042 |
| 2025-08-19 | 24.83 | $4.52 | 165827 |
| 2025-08-18 | 25.57 | $4.47 | 102113 |
| 2025-08-15 | 26.36 | $4.38 | 66800 |
| 2025-08-14 | 26.12 | $4.35 | 58600 |
| 2025-08-13 | 25.76 | $4.33 | 23142 |
| 2025-08-12 | 25.12 | $4.30 | 116409 |
| 2025-08-11 | 24.36 | $4.28 | 77212 |
| 2025-08-08 | 23.45 | $4.28 | 93800 |
| 2025-08-07 | 22.50 | $4.26 | 116000 |
| 2025-08-06 | 21.49 | $4.15 | 72503 |
| 2025-08-05 | 20.43 | $4.26 | 153800 |
| 2025-08-04 | 19.60 | $4.32 | 113140 |
| 2025-08-01 | 18.81 | $4.31 | 40608 |
| 2025-07-31 | 18.01 | $4.42 | 61400 |
| 2025-07-30 | 17.34 | $4.56 | 150026 |
| 2025-07-29 | 16.94 | $4.54 | 36500 |
| 2025-07-28 | 16.49 | $4.57 | 32900 |
| 2025-07-25 | 15.99 | $4.60 | 52200 |
| 2025-07-24 | 15.42 | $4.55 | 16200 |
| 2025-07-23 | 15.20 | $4.54 | 82100 |
| 2025-07-22 | 14.98 | $4.46 | 41800 |
| 2025-07-21 | 14.56 | $4.63 | 34600 |
| 2025-07-18 | 14.23 | $4.69 | 18400 |
| 2025-07-17 | 14.25 | $4.77 | 28549 |
| 2025-07-16 | 14.32 | $4.74 | 55207 |
| 2025-07-15 | 14.40 | $4.75 | 17900 |
| 2025-07-14 | 14.97 | $4.95 | 42408 |
| 2025-07-11 | 15.65 | $4.91 | 12400 |
| 2025-07-10 | 16.34 | $4.90 | 17708 |
| 2025-07-09 | 17.17 | $5.00 | 19300 |
| 2025-07-08 | 17.85 | $4.95 | 34500 |
| 2025-07-07 | 18.66 | $4.92 | 26500 |
| 2025-07-03 | 19.51 | $5.15 | 36332 |
| 2025-07-02 | 20.40 | $5.00 | 23600 |
| 2025-07-01 | 20.67 | $4.90 | 17600 |
| 2025-06-30 | 20.70 | $4.93 | 50325 |
| 2025-06-27 | 20.78 | $5.10 | 21000 |
| 2025-06-26 | 20.68 | $5.18 | 9500 |
| 2025-06-25 | 20.57 | $4.94 | 15000 |
| 2025-06-24 | 20.55 | $4.81 | 28500 |
| 2025-06-23 | 19.98 | $4.80 | 176500 |
| 2025-06-20 | 19.38 | $4.72 | 159700 |
| 2025-06-18 | 18.79 | $5.37 | 26201 |
| 2025-06-17 | 18.56 | $5.37 | 43122 |
| 2025-06-16 | 18.93 | $5.49 | 10100 |
| 2025-06-13 | 19.07 | $5.46 | 19735 |
| 2025-06-12 | 19.23 | $5.34 | 21700 |
| 2025-06-11 | 19.44 | $5.50 | 13500 |
| 2025-06-10 | 19.68 | $5.61 | 2644 |
| 2025-06-09 | 20.36 | $5.68 | 17700 |
| 2025-06-06 | 21.15 | $5.76 | 26145 |
| 2025-06-05 | 21.98 | $5.51 | 3800 |
| 2025-06-04 | 22.37 | $5.43 | 48801 |
| 2025-06-03 | 22.67 | $5.62 | 7300 |
| 2025-06-02 | 23.68 | $5.52 | 68900 |
| 2025-05-30 | 24.74 | $5.51 | 79300 |
| 2025-05-29 | 25.86 | $5.79 | 5832 |
| 2025-05-28 | 26.85 | $5.79 | 49100 |
| 2025-05-27 | 27.89 | $5.91 | 9231 |
| 2025-05-23 | 28.59 | $5.97 | 8541 |
| 2025-05-22 | 29.22 | $5.82 | 31700 |
| 2025-05-21 | 29.89 | $6.08 | 26400 |
| 2025-05-20 | 30.10 | $6.12 | 41600 |
| 2025-05-19 | 30.07 | $6.11 | 15100 |
| 2025-05-16 | 30.11 | $6.02 | 28626 |
| 2025-05-15 | 29.89 | $6.10 | 35134 |
| 2025-05-14 | 29.50 | $6.10 | 25503 |
| 2025-05-13 | 29.11 | $5.80 | 145629 |
| 2025-05-12 | 29.08 | $5.93 | 21200 |
| 2025-05-09 | 28.67 | $5.58 | 16000 |
| 2025-05-08 | 28.29 | $5.87 | 16141 |
| 2025-05-07 | 27.23 | $5.81 | 27400 |
| 2025-05-06 | 26.11 | $5.76 | 105102 |
| 2025-05-05 | 25.07 | $5.56 | 28046 |
| 2025-05-02 | 24.22 | $5.50 | 38500 |
| 2025-05-01 | 23.33 | $5.15 | 114500 |
| 2025-04-30 | 22.83 | $5.01 | 123800 |
| 2025-04-29 | 22.50 | $5.02 | 76221 |
| 2025-04-28 | 22.13 | $4.99 | 33500 |
| 2025-04-25 | 21.74 | $5.13 | 16900 |
| 2025-04-24 | 21.30 | $4.95 | 79900 |
| 2025-04-23 | 21.31 | $5.19 | 54627 |
| 2025-04-22 | 20.92 | $5.22 | 59800 |
| 2025-04-21 | 20.65 | $5.55 | 23830 |
| 2025-04-17 | 20.37 | $5.29 | 8200 |
| 2025-04-16 | 20.07 | $4.99 | 29300 |
| 2025-04-15 | 19.95 | $5.30 | 28108 |
| 2025-04-14 | 19.39 | $5.37 | 59716 |
| 2025-04-11 | 19.02 | $5.08 | 104200 |
| 2025-04-10 | 18.93 | $4.74 | 112530 |
| 2025-04-09 | 18.92 | $5.12 | 344723 |
| 2025-04-08 | 18.92 | $4.85 | 317100 |
| 2025-04-07 | 18.37 | $5.10 | 530406 |
| 2025-04-04 | 19.23 | $4.98 | 224504 |
| 2025-04-03 | 18.36 | $5.35 | 234404 |
| 2025-04-02 | 17.44 | $5.06 | 130714 |
| 2025-04-01 | 17.50 | $5.05 | 270700 |
| 2025-03-31 | 17.89 | $4.69 | 133941 |
| 2025-03-28 | 18.36 | $4.50 | 115200 |
| 2025-03-27 | 18.71 | $4.81 | 133300 |
| 2025-03-26 | 18.74 | $4.70 | 76805 |
| 2025-03-25 | 19.09 | $4.74 | 239536 |
| 2025-03-24 | 19.45 | $4.68 | 68249 |
| 2025-03-21 | 19.30 | $4.55 | 175836 |
| 2025-03-20 | 19.46 | $4.63 | 30000 |
| 2025-03-19 | 19.19 | $4.76 | 137100 |
| 2025-03-18 | 18.58 | $4.75 | 200735 |
| 2025-03-17 | 17.93 | $4.79 | 141546 |
| 2025-03-14 | 17.51 | $4.64 | 56240 |
| 2025-03-13 | 17.39 | $4.45 | 63100 |
| 2025-03-12 | 17.78 | $4.58 | 38202 |
| 2025-03-11 | 17.49 | $4.56 | 54100 |
| 2025-03-10 | 17.34 | $4.39 | 16800 |
| 2025-03-07 | 17.39 | $4.54 | 89618 |
| 2025-03-06 | 17.44 | $4.50 | 21900 |
| 2025-03-05 | 16.97 | $4.62 | 34900 |
| 2025-03-04 | 16.85 | $4.44 | 20014 |
| 2025-03-03 | 17.20 | $4.34 | 23900 |
| 2025-02-28 | 17.42 | $4.52 | 38007 |
| 2025-02-27 | 16.96 | $4.59 | 2700 |
| 2025-02-26 | 16.07 | $4.67 | 6000 |
| 2025-02-25 | 15.13 | $4.55 | 71718 |
| 2025-02-24 | 14.26 | $4.55 | 22507 |
| 2025-02-21 | 13.59 | $4.57 | 43609 |
| 2025-02-20 | 12.88 | $4.48 | 33700 |
| 2025-02-19 | 12.45 | $4.48 | 29700 |
| 2025-02-18 | 12.00 | $4.32 | 21309 |
| 2025-02-14 | 11.52 | $4.34 | 13100 |
| 2025-02-13 | 11.20 | $4.15 | 6600 |
| 2025-02-12 | 11.62 | $4.13 | 15600 |
| 2025-02-11 | 11.73 | $4.12 | 15340 |
| 2025-02-10 | 12.05 | $4.17 | 50743 |
| 2025-02-07 | 12.43 | $4.13 | 46700 |
| 2025-02-06 | 12.84 | $4.20 | 68110 |
| 2025-02-05 | 13.48 | $4.19 | 45100 |
| 2025-02-04 | 13.93 | $4.11 | 45200 |
| 2025-02-03 | 13.99 | $4.13 | 46600 |
| 2025-01-31 | 14.05 | $4.10 | 83700 |
| 2025-01-30 | 14.19 | $4.22 | 4000 |
| 2025-01-29 | 14.20 | $4.17 | 15004 |
| 2025-01-28 | 13.96 | $4.12 | 44401 |
| 2025-01-27 | 13.70 | $4.10 | 18500 |
| 2025-01-24 | 13.48 | $4.24 | 12800 |
| 2025-01-23 | 13.46 | $4.08 | 58745 |
| 2025-01-22 | 13.43 | $4.25 | 14903 |
| 2025-01-21 | 13.74 | $4.19 | 9525 |
| 2025-01-17 | 13.55 | $4.18 | 45600 |
| 2025-01-16 | 13.77 | $4.16 | 11721 |
| 2025-01-15 | 13.60 | $4.18 | 58700 |
| 2025-01-14 | 13.42 | $4.03 | 22746 |
| 2025-01-13 | 12.43 | $4.05 | 23600 |
| 2025-01-10 | 11.54 | $4.25 | 13800 |
| 2025-01-08 | 10.88 | $4.35 | 19540 |
| 2025-01-07 | 10.53 | $4.29 | 73600 |
| 2025-01-06 | 10.21 | $4.34 | 97441 |
| 2025-01-03 | 10.01 | $4.40 | 55400 |
| 2025-01-02 | 9.81 | $4.29 | 18721 |
| 2024-12-31 | 9.24 | $4.40 | 35810 |
| 2024-12-30 | 8.63 | $4.42 | 34625 |
| 2024-12-27 | 8.35 | $4.54 | 39711 |
| 2024-12-26 | 8.09 | $4.55 | 44000 |
| 2024-12-24 | 7.92 | $4.66 | 29900 |
| 2024-12-23 | 7.97 | $4.65 | 173726 |
| 2024-12-20 | 8.23 | $4.43 | 25028 |
| 2024-12-19 | 7.29 | $4.52 | 33639 |
| 2024-12-18 | 6.72 | $4.55 | 34900 |
| 2024-12-17 | 6.25 | $4.64 | 31507 |
| 2024-12-16 | 5.76 | $4.73 | 21712 |
| 2024-12-13 | 5.66 | $4.78 | 20537 |
| 2024-12-12 | 5.76 | $4.85 | 11243 |
| 2024-12-11 | 5.77 | $4.95 | 4515 |
| 2024-12-10 | 5.74 | $4.82 | 14005 |
| 2024-12-09 | 5.96 | $4.92 | 23734 |
| 2024-12-06 | 5.76 | $4.93 | 8700 |
| 2024-12-05 | 5.55 | $4.89 | 151500 |
| 2024-12-04 | 5.59 | $4.95 | 108500 |
| 2024-12-03 | 5.63 | $4.83 | 27308 |
| 2024-12-02 | 5.88 | $4.81 | 50500 |
| 2024-11-29 | 6.14 | $4.81 | 4300 |
| 2024-11-27 | 6.29 | $4.76 | 6000 |
| 2024-11-26 | 6.48 | $4.85 | 10647 |
| 2024-11-25 | 6.42 | $4.86 | 16300 |
| 2024-11-22 | 6.35 | $4.78 | 11300 |
| 2024-11-21 | 6.57 | $4.82 | 51700 |
| 2024-11-20 | 6.41 | $4.74 | 134535 |
| 2024-11-19 | 6.50 | $4.85 | 12838 |
| 2024-11-18 | 6.37 | $4.82 | 29300 |
| 2024-11-15 | 6.40 | $4.78 | 23900 |
| 2024-11-14 | 6.30 | $4.72 | 9800 |
| 2024-11-13 | 6.38 | $4.84 | 20500 |
| 2024-11-12 | 6.68 | $4.79 | 10000 |
| 2024-11-11 | 6.81 | $4.90 | 16627 |
| 2024-11-08 | 7.09 | $5.10 | 32826 |
| 2024-11-07 | 7.20 | $5.23 | 16400 |
| 2024-11-06 | 6.99 | $5.04 | 7700 |
| 2024-11-05 | 7.26 | $5.20 | 113609 |
| 2024-11-04 | 7.18 | $4.98 | 25000 |
| 2024-11-01 | 7.33 | $5.09 | 3700 |
| 2024-10-31 | 7.62 | $5.13 | 9700 |
| 2024-10-30 | 7.20 | $5.14 | 11616 |
| 2024-10-29 | 7.22 | $5.20 | 12043 |
| 2024-10-28 | 7.56 | $5.25 | 21111 |
| 2024-10-25 | 7.70 | $5.35 | 6412 |
| 2024-10-24 | 7.67 | $5.25 | 7046 |
| 2024-10-23 | 7.75 | $5.28 | 3238 |
| 2024-10-22 | 7.79 | $5.37 | 35700 |
| 2024-10-21 | 7.80 | $5.30 | 45200 |
| 2024-10-18 | 8.05 | $5.30 | 2425 |
| 2024-10-17 | 7.79 | $5.23 | 15400 |
| 2024-10-16 | 7.86 | $5.23 | 27700 |
| 2024-10-15 | 7.93 | $5.16 | 9000 |
| 2024-10-14 | 8.30 | $5.27 | 56603 |
| 2024-10-11 | 8.33 | $5.12 | 34343 |
| 2024-10-10 | 8.43 | $5.09 | 4213 |
| 2024-10-09 | 8.54 | $5.15 | 10200 |
| 2024-10-08 | 8.79 | $5.14 | 39726 |
| 2024-10-07 | 9.14 | $5.22 | 77135 |
| 2024-10-04 | 9.27 | $5.20 | 8000 |
| 2024-10-03 | 9.40 | $5.20 | 1008 |
| 2024-10-02 | 9.83 | $5.17 | 4707 |
| 2024-10-01 | 10.34 | $5.27 | 6500 |
| 2024-09-30 | 10.78 | $5.23 | 6023 |
| 2024-09-27 | 11.10 | $5.38 | 5042 |
| 2024-09-26 | 10.95 | $5.33 | 7200 |
| 2024-09-25 | 10.95 | $5.30 | 18000 |
| 2024-09-24 | 11.04 | $5.30 | 8119 |
| 2024-09-23 | 11.13 | $5.30 | 34010 |
| 2024-09-20 | 10.99 | $5.26 | 16900 |
| 2024-09-19 | 10.84 | $5.22 | 13724 |
| 2024-09-18 | 10.80 | $5.21 | 3400 |
| 2024-09-17 | 10.87 | $5.27 | 12300 |
| 2024-09-16 | 10.94 | $5.24 | 41000 |
| 2024-09-13 | 10.84 | $5.01 | 14900 |
| 2024-09-12 | 11.30 | $5.04 | 25800 |
| 2024-09-11 | 11.86 | $4.95 | 79147 |
| 2024-09-10 | 12.33 | $4.73 | 31000 |
| 2024-09-09 | 12.31 | $4.76 | 24346 |
| 2024-09-06 | 12.51 | $4.76 | 29049 |
| 2024-09-05 | 12.16 | $4.73 | 25342 |
| 2024-09-04 | 11.61 | $4.79 | 51300 |
| 2024-09-03 | 11.26 | $4.81 | 20931 |
| 2024-08-30 | 10.96 | $5.14 | 15816 |
| 2024-08-29 | 10.96 | $5.32 | 93813 |
| 2024-08-28 | 11.38 | $5.26 | 13600 |
| 2024-08-27 | 11.91 | $5.34 | 273810 |
| 2024-08-26 | 12.41 | $5.22 | 11721 |
| 2024-08-23 | 12.79 | $5.24 | 7300 |
| 2024-08-22 | 13.14 | $5.21 | 32900 |
| 2024-08-21 | 13.73 | $5.12 | 13203 |
| 2024-08-20 | 14.10 | $5.01 | 10800 |
| 2024-08-19 | 14.47 | $5.14 | 49633 |
| 2024-08-16 | 15.02 | $5.04 | 76600 |
| 2024-08-15 | 15.29 | $4.92 | 29900 |
| 2024-08-14 | 15.37 | $4.83 | 25300 |
| 2024-08-13 | 15.09 | $4.74 | 107228 |
| 2024-08-12 | 14.79 | $4.74 | 13400 |
| 2024-08-09 | 14.31 | $4.66 | 95800 |
| 2024-08-08 | 13.89 | $4.63 | 203900 |
| 2024-08-07 | 12.84 | $4.50 | 125000 |
| 2024-08-06 | 11.73 | $4.55 | 174107 |
| 2024-08-05 | 10.36 | $4.76 | 80900 |
| 2024-08-02 | 9.30 | $5.19 | 17237 |
| 2024-08-01 | 9.02 | $5.30 | 18000 |
| 2024-07-31 | 9.04 | $5.40 | 13403 |
| 2024-07-30 | 9.06 | $5.50 | 114100 |
| 2024-07-29 | 9.45 | $5.30 | 37100 |
| 2024-07-26 | 9.61 | $5.40 | 9900 |
| 2024-07-25 | 10.08 | $5.34 | 24200 |
| 2024-07-24 | 10.05 | $5.35 | 6500 |
| 2024-07-23 | 10.23 | $5.42 | 7200 |
| 2024-07-22 | 10.16 | $5.50 | 6034 |
| 2024-07-19 | 10.63 | $5.66 | 2000 |
| 2024-07-18 | 10.67 | $5.67 | 4200 |
| 2024-07-17 | 10.67 | $5.79 | 4600 |
| 2024-07-16 | 10.52 | $5.65 | 16103 |
| 2024-07-15 | 10.64 | $5.77 | 8100 |
| 2024-07-12 | 10.76 | $6.01 | 18900 |
| 2024-07-11 | 10.03 | $5.72 | 16526 |
| 2024-07-10 | 9.96 | $5.73 | 47728 |
| 2024-07-09 | 10.09 | $5.63 | 14400 |
| 2024-07-08 | 10.32 | $5.60 | 7400 |
| 2024-07-05 | 10.56 | $5.69 | 192948 |
| 2024-07-03 | 10.81 | $5.47 | 145000 |
| 2024-07-02 | 11.02 | $5.28 | 41501 |
| 2024-07-01 | 10.91 | $5.33 | 48500 |
| 2024-06-28 | 11.04 | $5.41 | 14239 |
| 2024-06-27 | 11.54 | $5.45 | 3200 |
| 2024-06-26 | 12.06 | $5.39 | 3414 |
| 2024-06-25 | 12.49 | $5.45 | 141700 |
| 2024-06-24 | 13.02 | $5.84 | 1021 |
| 2024-06-21 | 12.87 | $5.74 | 866300 |
| 2024-06-20 | 12.79 | $5.56 | 31500 |
| 2024-06-18 | 13.46 | $5.64 | 7428 |
| 2024-06-17 | 13.61 | $5.73 | 9135 |
| 2024-06-14 | 13.77 | $5.60 | 7932 |
| 2024-06-13 | 14.06 | $5.51 | 12945 |
| 2024-06-12 | 14.74 | $5.47 | 7943 |
| 2024-06-11 | 15.32 | $5.38 | 8645 |
| 2024-06-10 | 15.93 | $5.52 | 2700 |
| 2024-06-07 | 16.30 | $5.47 | 6800 |
| 2024-06-06 | 16.92 | $5.43 | 4500 |
| 2024-06-05 | 17.08 | $5.60 | 166200 |
| 2024-06-04 | 17.93 | $5.42 | 12941 |
| 2024-06-03 | 18.08 | $5.49 | 14400 |
| 2024-05-31 | 18.28 | $5.52 | 27500 |
| 2024-05-30 | 18.82 | $5.62 | 37900 |
| 2024-05-29 | 19.09 | $5.54 | 78500 |
| 2024-05-28 | 19.29 | $5.68 | 37800 |
| 2024-05-24 | 19.77 | $5.74 | 8300 |
| 2024-05-23 | 20.36 | $5.56 | 49900 |
| 2024-05-22 | 20.40 | $5.67 | 10800 |
| 2024-05-21 | 20.66 | $5.60 | 36737 |
| 2024-05-20 | 20.93 | $5.69 | 15000 |
| 2024-05-17 | 21.71 | $5.68 | 16038 |
| 2024-05-16 | 22.44 | $5.73 | 36629 |
| 2024-05-15 | 23.14 | $5.57 | 70600 |
| 2024-05-14 | 23.57 | $5.43 | 12000 |
| 2024-05-13 | 23.26 | $5.47 | 89100 |
| 2024-05-10 | 22.93 | $5.27 | 27400 |
| 2024-05-09 | 22.59 | $5.33 | 15800 |
| 2024-05-08 | 22.48 | $5.50 | 5920 |
| 2024-05-07 | 22.75 | $5.47 | 46500 |
| 2024-05-06 | 23.03 | $5.54 | 26900 |
| 2024-05-03 | 23.33 | $5.60 | 58200 |
| 2024-05-02 | 23.72 | $5.55 | 14400 |
| 2024-05-01 | 24.14 | $5.49 | 6000 |
| 2024-04-30 | 24.50 | $5.45 | 23000 |
| 2024-04-29 | 24.89 | $5.58 | 76600 |
| 2024-04-26 | 25.73 | $5.59 | 41408 |
| 2024-04-25 | 26.33 | $5.34 | 20001 |
| 2024-04-24 | 26.27 | $5.24 | 97200 |
| 2024-04-23 | 25.63 | $4.98 | 59126 |
| 2024-04-22 | 24.95 | $5.24 | 14544 |
| 2024-04-19 | 24.09 | $5.27 | 25540 |
| 2024-04-18 | 23.66 | $5.43 | 45700 |
| 2024-04-17 | 23.13 | $5.39 | 111700 |
| 2024-04-16 | 22.87 | $5.45 | 98900 |
| 2024-04-15 | 22.31 | $5.50 | 30816 |
| 2024-04-12 | 21.93 | $5.51 | 9745 |
| 2024-04-11 | 21.79 | $5.68 | 68931 |
| 2024-04-10 | 21.98 | $5.86 | 101800 |
| 2024-04-09 | 22.62 | $5.82 | 57800 |
| 2024-04-08 | 23.28 | $5.68 | 31900 |
| 2024-04-05 | 23.20 | $5.57 | 50400 |
| 2024-04-04 | 22.57 | $5.59 | 29346 |
| 2024-04-03 | 22.04 | $5.61 | 23400 |
| 2024-04-02 | 21.96 | $5.62 | 35303 |
| 2024-04-01 | 21.87 | $5.70 | 11441 |
| 2024-03-28 | 21.79 | $5.70 | 12800 |
| 2024-03-27 | 21.69 | $5.67 | 14129 |
| 2024-03-26 | 21.91 | $5.74 | 15400 |
| 2024-03-25 | 22.33 | $5.75 | 15645 |
| 2024-03-22 | 22.77 | $5.80 | 46300 |
| 2024-03-21 | 23.38 | $5.75 | 11239 |
| 2024-03-20 | 23.77 | $5.72 | 12900 |
| 2024-03-19 | 24.08 | $5.68 | 28200 |
| 2024-03-18 | 24.41 | $5.70 | 11100 |
| 2024-03-15 | 24.58 | $5.74 | 53000 |
| 2024-03-14 | 24.97 | $5.72 | 31300 |
| 2024-03-13 | 25.37 | $5.60 | 33732 |
| 2024-03-12 | 25.35 | $5.68 | 73442 |
| 2024-03-11 | 25.37 | $5.58 | 52532 |
| 2024-03-08 | 24.83 | $5.40 | 20700 |
| 2024-03-07 | 23.49 | $5.41 | 26915 |
| 2024-03-06 | 22.46 | $5.53 | 43300 |
| 2024-03-05 | 21.39 | $5.44 | 24800 |
| 2024-03-04 | 19.94 | $5.49 | 14800 |
| 2024-03-01 | 18.87 | $5.49 | 13348 |
| 2024-02-29 | 17.74 | $5.42 | 145100 |
| 2024-02-28 | 16.59 | $5.41 | 82600 |
| 2024-02-27 | 15.38 | $5.51 | 30032 |
| 2024-02-26 | 14.93 | $5.55 | 44237 |
| 2024-02-23 | 14.59 | $5.61 | 6400 |
| 2024-02-22 | 14.38 | $5.79 | 11900 |
| 2024-02-21 | 14.26 | $5.72 | 22732 |
| 2024-02-20 | 14.14 | $5.74 | 11814 |
| 2024-02-16 | 14.18 | $5.84 | 55400 |
| 2024-02-15 | 14.76 | $6.00 | 33513 |
| 2024-02-14 | 15.23 | $6.00 | 31400 |
| 2024-02-13 | 15.48 | $5.99 | 18519 |
| 2024-02-12 | 15.74 | $6.02 | 18601 |
| 2024-02-09 | 15.72 | $6.00 | 18532 |
| 2024-02-08 | 15.69 | $6.05 | 39400 |
| 2024-02-07 | 15.96 | $6.04 | 12400 |
| 2024-02-06 | 16.17 | $5.95 | 27700 |
| 2024-02-05 | 16.76 | $5.88 | 157119 |
| 2024-02-02 | 17.60 | $5.81 | 39600 |
| 2024-02-01 | 18.13 | $5.75 | 68200 |
| 2024-01-31 | 18.68 | $6.18 | 22943 |
| 2024-01-30 | 18.27 | $5.96 | 26900 |
| 2024-01-29 | 18.14 | $6.00 | 18700 |
| 2024-01-26 | 17.74 | $6.11 | 10300 |
| 2024-01-25 | 17.51 | $6.10 | 37621 |
| 2024-01-24 | 17.19 | $6.15 | 29833 |
| 2024-01-23 | 16.96 | $6.13 | 52601 |
| 2024-01-22 | 16.58 | $6.00 | 37327 |
| 2024-01-19 | 16.59 | $5.90 | 16800 |
| 2024-01-18 | 16.82 | $5.91 | 189929 |
| 2024-01-17 | 17.06 | $5.75 | 124610 |
| 2024-01-16 | 17.78 | $5.84 | 37639 |
| 2024-01-12 | 18.33 | $6.01 | 15311 |
| 2024-01-11 | 18.90 | $5.92 | 39400 |
| 2024-01-10 | 18.82 | $5.99 | 20100 |
| 2024-01-09 | 18.52 | $6.08 | 52100 |
| 2024-01-08 | 18.20 | $6.24 | 35400 |
| 2024-01-05 | 17.19 | $6.08 | 48600 |
| 2024-01-04 | 16.40 | $5.71 | 88600 |
| 2024-01-03 | 15.98 | $5.73 | 18600 |
| 2024-01-02 | 15.93 | $5.91 | 19433 |
| 2023-12-29 | 14.90 | $5.94 | 9730 |
| 2023-12-28 | 13.83 | $5.85 | 27400 |
| 2023-12-27 | 12.83 | $5.83 | 42310 |
| 2023-12-26 | 12.03 | $5.84 | 45220 |
| 2023-12-22 | 11.19 | $5.48 | 62326 |
| 2023-12-21 | 11.31 | $5.30 | 40343 |
| 2023-12-20 | 11.89 | $5.19 | 92439 |
| 2023-12-19 | 11.83 | $5.10 | 19900 |
| 2023-12-18 | 11.53 | $5.20 | 35700 |
| 2023-12-15 | 11.29 | $5.12 | 15413 |
| 2023-12-14 | 11.03 | $5.17 | 78713 |
| 2023-12-13 | 10.82 | $5.10 | 33701 |
| 2023-12-12 | 10.38 | $5.18 | 32900 |
| 2023-12-11 | 10.63 | $5.35 | 14728 |
| 2023-12-08 | 11.08 | $5.30 | 4736 |
| 2023-12-07 | 11.56 | $5.38 | 8600 |
| 2023-12-06 | 12.07 | $5.28 | 16900 |
| 2023-12-05 | 12.70 | $5.33 | 11400 |
| 2023-12-04 | 13.36 | $5.26 | 4400 |
| 2023-12-01 | 13.81 | $5.33 | 4500 |
| 2023-11-30 | 14.28 | $5.30 | 55200 |
| 2023-11-29 | 14.74 | $5.20 | 29735 |
| 2023-11-28 | 15.50 | $5.25 | 52000 |
| 2023-11-27 | 16.30 | $5.17 | 15814 |
| 2023-11-24 | 16.74 | $5.20 | 3035 |
| 2023-11-22 | 17.59 | $5.10 | 13143 |
| 2023-11-21 | 18.49 | $5.21 | 35512 |
| 2023-11-20 | 19.34 | $5.33 | 6300 |
| 2023-11-17 | 20.08 | $5.35 | 173200 |
| 2023-11-16 | 20.77 | $5.23 | 42019 |
| 2023-11-15 | 21.49 | $5.05 | 14600 |
| 2023-11-14 | 22.20 | $4.90 | 70748 |
| 2023-11-13 | 22.40 | $4.89 | 43505 |
| 2023-11-10 | 22.62 | $4.86 | 3427 |
| 2023-11-09 | 22.71 | $4.89 | 8800 |
| 2023-11-08 | 23.12 | $4.84 | 15400 |
| 2023-11-07 | 23.55 | $4.90 | 5700 |
| 2023-11-06 | 24.20 | $5.07 | 40800 |
| 2023-11-03 | 25.26 | $5.10 | 10814 |
| 2023-11-02 | 26.23 | $4.88 | 55700 |
| 2023-11-01 | 26.68 | $4.69 | 9600 |
| 2023-10-31 | 26.44 | $4.74 | 657000 |
| 2023-10-30 | 26.38 | $4.73 | 22011 |
| 2023-10-27 | 26.12 | $4.60 | 11402 |
| 2023-10-26 | 25.63 | $4.75 | 78015 |
| 2023-10-25 | 25.51 | $4.76 | 103018 |
| 2023-10-24 | 25.00 | $4.65 | 78400 |
| 2023-10-23 | 24.33 | $4.61 | 16204 |
| 2023-10-20 | 23.62 | $4.67 | 25200 |
| 2023-10-19 | 22.76 | $4.74 | 12200 |
| 2023-10-18 | 22.20 | $4.82 | 13905 |
| 2023-10-17 | 21.62 | $4.80 | 60800 |
| 2023-10-16 | 21.00 | $4.84 | 41600 |
| 2023-10-13 | 20.60 | $4.93 | 10800 |
| 2023-10-12 | 20.41 | $4.95 | 40940 |
| 2023-10-11 | 20.14 | $4.81 | 88200 |
| 2023-10-10 | 19.85 | $4.97 | 64334 |
| 2023-10-09 | 19.98 | $4.88 | 7100 |
| 2023-10-06 | 19.96 | $5.00 | 22800 |
| 2023-10-05 | 19.94 | $4.93 | 73713 |
| 2023-10-04 | 19.92 | $4.83 | 27829 |
| 2023-10-03 | 19.48 | $4.96 | 82911 |
| 2023-10-02 | 19.03 | $5.06 | 117600 |
| 2023-09-29 | 18.61 | $5.20 | 10200 |
| 2023-09-28 | 18.46 | $5.00 | 87117 |
| 2023-09-27 | 17.87 | $5.00 | 127622 |
| 2023-09-26 | 17.25 | $5.11 | 38900 |
| 2023-09-25 | 16.83 | $5.19 | 23730 |
| 2023-09-22 | 16.66 | $5.10 | 109500 |
| 2023-09-21 | 16.49 | $5.16 | 51825 |
| 2023-09-20 | 15.94 | $5.23 | 83948 |
| 2023-09-19 | 15.69 | $5.22 | 124000 |
| 2023-09-18 | 15.43 | $5.38 | 15800 |
| 2023-09-15 | 15.46 | $5.38 | 46942 |
| 2023-09-14 | 15.57 | $5.41 | 31924 |
| 2023-09-13 | 15.78 | $5.45 | 64100 |
| 2023-09-12 | 15.99 | $5.39 | 90701 |
| 2023-09-11 | 15.06 | $5.21 | 30711 |
| 2023-09-08 | 14.25 | $5.44 | 42709 |
| 2023-09-07 | 13.40 | $5.34 | 62106 |
| 2023-09-06 | 12.73 | $5.43 | 71643 |
| 2023-09-05 | 12.43 | $5.74 | 24200 |
| 2023-09-01 | 12.50 | $5.76 | 14637 |
| 2023-08-31 | 12.58 | $5.75 | 40700 |
| 2023-08-30 | 12.74 | $5.75 | 30700 |
| 2023-08-29 | 12.91 | $5.63 | 91400 |
| 2023-08-28 | 12.74 | $5.60 | 35647 |
| 2023-08-25 | 12.94 | $5.65 | 13000 |
| 2023-08-24 | 13.14 | $5.63 | 57200 |
| 2023-08-23 | 13.37 | $5.71 | 31600 |
| 2023-08-22 | 13.66 | $5.94 | 145601 |
| 2023-08-21 | 13.98 | $5.70 | 79129 |
| 2023-08-18 | 14.05 | $5.70 | 27430 |
| 2023-08-17 | 14.05 | $5.85 | 269100 |
| 2023-08-16 | 14.07 | $5.66 | 142116 |
| 2023-08-15 | 13.12 | $5.75 | 154900 |
| 2023-08-14 | 12.34 | $5.66 | 121600 |
| 2023-08-11 | 11.15 | $5.78 | 16540 |
| 2023-08-10 | 10.55 | $5.95 | 86200 |
| 2023-08-09 | 10.17 | $6.46 | 37905 |
| 2023-08-08 | 10.23 | $6.44 | 90500 |
| 2023-08-07 | 10.74 | $6.60 | 57516 |
| 2023-08-04 | 11.29 | $6.73 | 93300 |
| 2023-08-03 | 11.69 | $6.39 | 111649 |
| 2023-08-02 | 12.09 | $6.49 | 43400 |
| 2023-08-01 | 12.46 | $6.64 | 42118 |
| 2023-07-31 | 12.63 | $6.60 | 15300 |
| 2023-07-28 | 12.85 | $6.79 | 13039 |
| 2023-07-27 | 12.45 | $6.85 | 44100 |
| 2023-07-26 | 12.00 | $6.35 | 29717 |
| 2023-07-25 | 12.40 | $6.07 | 56832 |
| 2023-07-24 | 12.76 | $6.00 | 24827 |
| 2023-07-21 | 12.84 | $6.12 | 33542 |
| 2023-07-20 | 12.92 | $6.10 | 50700 |
| 2023-07-19 | 12.79 | $6.07 | 85541 |
| 2023-07-18 | 13.18 | $6.20 | 40942 |
| 2023-07-17 | 13.59 | $6.28 | 16700 |
| 2023-07-14 | 14.29 | $6.12 | 19844 |
| 2023-07-13 | 14.86 | $6.16 | 6605 |
| 2023-07-12 | 15.56 | $6.20 | 23507 |
| 2023-07-11 | 16.30 | $6.08 | 66136 |
| 2023-07-10 | 16.87 | $5.95 | 7603 |
| 2023-07-07 | 17.70 | $5.98 | 22200 |
| 2023-07-06 | 18.57 | $6.07 | 29507 |
| 2023-07-05 | 19.37 | $6.26 | 585137 |
| 2023-07-03 | 20.22 | $5.96 | 2900 |
| 2023-06-30 | 21.00 | $5.97 | 8423 |
| 2023-06-29 | 21.74 | $6.00 | 5611 |
| 2023-06-28 | 22.65 | $5.97 | 35011 |
| 2023-06-27 | 23.60 | $6.08 | 18200 |
| 2023-06-26 | 24.81 | $6.28 | 12100 |
| 2023-06-23 | 24.72 | $6.33 | 8200 |
| 2023-06-22 | 25.13 | $6.44 | 12300 |
| 2023-06-21 | 26.06 | $6.43 | 22530 |
| 2023-06-20 | 27.04 | $6.28 | 16800 |
| 2023-06-16 | 27.66 | $5.99 | 124500 |
| 2023-06-15 | 27.41 | $5.99 | 2846 |
| 2023-06-14 | 27.23 | $6.12 | 21600 |
| 2023-06-13 | 27.11 | $6.02 | 22100 |
| 2023-06-12 | 26.98 | $6.09 | 19400 |
| 2023-06-09 | 26.72 | $6.02 | 15439 |
| 2023-06-08 | 26.39 | $6.09 | 30000 |
| 2023-06-07 | 26.74 | $6.05 | 19035 |
| 2023-06-06 | 26.98 | $6.22 | 61200 |
| 2023-06-05 | 27.97 | $6.17 | 77400 |
| 2023-06-02 | 28.86 | $5.86 | 25400 |
| 2023-06-01 | 29.05 | $5.83 | 10510 |
| 2023-05-31 | 29.06 | $5.87 | 235600 |
| 2023-05-30 | 29.07 | $5.88 | 9700 |
| 2023-05-26 | 29.21 | $5.74 | 5900 |
| 2023-05-25 | 29.16 | $5.81 | 13814 |
| 2023-05-24 | 29.11 | $5.80 | 5100 |
| 2023-05-23 | 29.06 | $5.75 | 10500 |
| 2023-05-22 | 28.86 | $5.87 | 4546 |
| 2023-05-19 | 29.16 | $5.75 | 6200 |
| 2023-05-18 | 29.11 | $5.71 | 9520 |
| 2023-05-17 | 28.97 | $5.70 | 64200 |
| 2023-05-16 | 28.49 | $5.62 | 20937 |
| 2023-05-15 | 27.99 | $5.90 | 92300 |
| 2023-05-12 | 27.57 | $5.86 | 79300 |
| 2023-05-11 | 27.10 | $5.89 | 20900 |
| 2023-05-10 | 26.97 | $6.00 | 12920 |
| 2023-05-09 | 27.10 | $6.06 | 42013 |
| 2023-05-08 | 27.23 | $5.96 | 39300 |
| 2023-05-05 | 26.98 | $5.95 | 31500 |
| 2023-05-04 | 26.72 | $5.99 | 96216 |
| 2023-05-03 | 26.34 | $5.87 | 56124 |
| 2023-05-02 | 25.94 | $5.72 | 88300 |
| 2023-05-01 | 25.51 | $5.73 | 32500 |
| 2023-04-28 | 25.07 | $5.70 | 54612 |
| 2023-04-27 | 24.22 | $5.95 | 77100 |
| 2023-04-26 | 23.27 | $5.93 | 29222 |
| 2023-04-25 | 22.82 | $5.87 | 39328 |
| 2023-04-24 | 22.35 | $6.13 | 29200 |
| 2023-04-21 | 21.91 | $6.05 | 17933 |
| 2023-04-20 | 21.26 | $6.07 | 11600 |
| 2023-04-19 | 20.58 | $5.98 | 9633 |
| 2023-04-18 | 19.87 | $6.20 | 21200 |
| 2023-04-17 | 19.90 | $6.39 | 36518 |
| 2023-04-14 | 19.92 | $6.31 | 8231 |
| 2023-04-13 | 20.10 | $6.32 | 7000 |
| 2023-04-12 | 20.28 | $6.24 | 22400 |
| 2023-04-11 | 20.47 | $6.15 | 89708 |
| 2023-04-10 | 20.54 | $6.18 | 6000 |
| 2023-04-06 | 20.61 | $6.30 | 79642 |
| 2023-04-05 | 20.91 | $6.11 | 14400 |
| 2023-04-04 | 20.52 | $6.15 | 65100 |
| 2023-04-03 | 20.12 | $6.21 | 29918 |
| 2023-03-31 | 19.92 | $6.22 | 28700 |
| 2023-03-30 | 19.66 | $6.24 | 9218 |
| 2023-03-29 | 19.45 | $6.24 | 17137 |
| 2023-03-28 | 19.23 | $6.25 | 75400 |
| 2023-03-27 | 19.12 | $6.25 | 10900 |
| 2023-03-24 | 19.12 | $6.25 | 74700 |
| 2023-03-23 | 18.66 | $6.15 | 30024 |
| 2023-03-22 | 18.18 | $6.10 | 23300 |
| 2023-03-21 | 17.51 | $6.21 | 193625 |
| 2023-03-20 | 16.82 | $6.30 | 19226 |
| 2023-03-17 | 16.16 | $6.19 | 49100 |
| 2023-03-16 | 15.47 | $6.25 | 60600 |
| 2023-03-15 | 14.66 | $6.23 | 69129 |
| 2023-03-14 | 14.46 | $6.22 | 52300 |
| 2023-03-13 | 14.25 | $6.35 | 49941 |
| 2023-03-10 | 14.17 | $7.03 | 34300 |
| 2023-03-09 | 14.23 | $7.21 | 21600 |
| 2023-03-08 | 14.79 | $7.46 | 55200 |
| 2023-03-07 | 15.38 | $6.87 | 102924 |
| 2023-03-06 | 15.75 | $6.90 | 214809 |
| 2023-03-03 | 16.44 | $8.20 | 110800 |
| 2023-03-02 | 15.65 | $7.80 | 69202 |
| 2023-03-01 | 15.08 | $7.57 | 41101 |
| 2023-02-28 | 14.78 | $7.59 | 254914 |
| 2023-02-27 | 14.47 | $6.98 | 11300 |
| 2023-02-24 | 14.74 | $6.98 | 67400 |
| 2023-02-23 | 14.13 | $6.57 | 124900 |
| 2023-02-22 | 14.06 | $6.51 | 115000 |
| 2023-02-21 | 13.93 | $6.35 | 21200 |
| 2023-02-17 | 14.55 | $6.23 | 18300 |
| 2023-02-16 | 14.35 | $6.29 | 39605 |
| 2023-02-15 | 14.14 | $5.90 | 27400 |
| 2023-02-14 | 14.38 | $5.83 | 73516 |
| 2023-02-13 | 14.68 | $5.73 | 64600 |
| 2023-02-10 | 15.16 | $5.86 | 19303 |
| 2023-02-09 | 14.84 | $5.98 | 9500 |
| 2023-02-08 | 14.06 | $5.90 | 30801 |
| 2023-02-07 | 13.24 | $5.80 | 9309 |
| 2023-02-06 | 13.39 | $5.67 | 21740 |
| 2023-02-03 | 13.56 | $5.82 | 31742 |
| 2023-02-02 | 13.03 | $5.88 | 30809 |
| 2023-02-01 | 12.46 | $5.88 | 40528 |
| 2023-01-31 | 11.98 | $5.82 | 83100 |
| 2023-01-30 | 11.57 | $5.66 | 40600 |
| 2023-01-27 | 11.40 | $5.41 | 21913 |
| 2023-01-26 | 11.23 | $5.45 | 17500 |
| 2023-01-25 | 11.64 | $5.46 | 44500 |
| 2023-01-24 | 12.07 | $5.42 | 28239 |
| 2023-01-23 | 12.59 | $5.33 | 17932 |
| 2023-01-20 | 13.15 | $5.33 | 27144 |
| 2023-01-19 | 13.82 | $5.39 | 58000 |
| 2023-01-18 | 14.54 | $5.27 | 34929 |
| 2023-01-17 | 14.22 | $5.36 | 45503 |
| 2023-01-13 | 13.67 | $5.40 | 45800 |
| 2023-01-12 | 13.10 | $5.42 | 125246 |
| 2023-01-11 | 12.26 | $5.33 | 54900 |
| 2023-01-10 | 11.37 | $5.30 | 52700 |
| 2023-01-09 | 10.69 | $5.26 | 48900 |
| 2023-01-06 | 9.97 | $5.31 | 48500 |
| 2023-01-05 | 9.24 | $5.08 | 59300 |
| 2023-01-04 | 8.77 | $5.14 | 112500 |
| 2023-01-03 | 8.27 | $4.92 | 38000 |
| 2022-12-30 | 8.51 | $4.84 | 80111 |
| 2022-12-29 | 8.88 | $4.92 | 7009 |
| 2022-12-28 | 9.12 | $4.84 | 20544 |
| 2022-12-27 | 9.46 | $4.89 | 72022 |
| 2022-12-23 | 9.81 | $4.80 | 16614 |
| 2022-12-22 | 10.27 | $4.78 | 46518 |
| 2022-12-21 | 10.49 | $4.75 | 272600 |
| 2022-12-20 | 10.95 | $4.77 | 333541 |
| 2022-12-19 | 11.43 | $4.86 | 190810 |
| 2022-12-16 | 11.71 | $5.00 | 1.3M |
| 2022-12-15 | 12.01 | $4.98 | 49937 |
| 2022-12-14 | 12.07 | $5.15 | 36024 |
| 2022-12-13 | 11.91 | $5.12 | 141500 |
| 2022-12-12 | 11.75 | $5.21 | 62100 |
| 2022-12-09 | 12.30 | $5.29 | 38700 |
| 2022-12-08 | 12.71 | $5.49 | 31948 |
| 2022-12-07 | 13.15 | $5.55 | 284411 |
| 2022-12-06 | 13.84 | $5.40 | 97100 |
| 2022-12-05 | 14.29 | $5.65 | 68600 |
| 2022-12-02 | 14.86 | $5.63 | 113744 |
| 2022-12-01 | 15.45 | $5.76 | 152947 |
| 2022-11-30 | 16.08 | $5.78 | 94132 |
| 2022-11-29 | 16.53 | $5.93 | 72100 |
| 2022-11-28 | 17.35 | $5.95 | 24600 |
| 2022-11-25 | 17.68 | $6.13 | 13200 |
| 2022-11-23 | 17.80 | $6.21 | 44900 |
| 2022-11-22 | 17.93 | $5.94 | 73800 |
| 2022-11-21 | 18.06 | $6.24 | 55013 |
| 2022-11-18 | 18.43 | $6.50 | 45600 |
| 2022-11-17 | 18.61 | $6.61 | 17923 |
| 2022-11-16 | 18.63 | $6.50 | 40900 |
| 2022-11-15 | 18.65 | $6.51 | 44945 |
| 2022-11-14 | 18.41 | $6.53 | 26900 |
| 2022-11-11 | 18.69 | $6.79 | 2135 |
| 2022-11-10 | 18.85 | $7.25 | 96500 |
| 2022-11-09 | 19.02 | $6.18 | 103300 |
| 2022-11-08 | 19.19 | $7.02 | 23317 |
| 2022-11-07 | 18.59 | $7.95 | 86100 |
| 2022-11-04 | 17.64 | $7.20 | 45316 |
| 2022-11-03 | 17.07 | $6.30 | 120300 |
| 2022-11-02 | 16.47 | $6.95 | 65812 |
| 2022-11-01 | 16.56 | $6.82 | 129900 |
| 2022-10-31 | 16.28 | $7.10 | 109903 |
| 2022-10-28 | 16.01 | $6.46 | 51600 |
| 2022-10-27 | 16.32 | $6.50 | 29740 |
| 2022-10-26 | 16.65 | $6.05 | 124548 |
| 2022-10-25 | 16.91 | $6.18 | 105606 |
| 2022-10-24 | 17.49 | $6.18 | 33600 |
| 2022-10-21 | 17.85 | $6.20 | 52100 |
| 2022-10-20 | 18.22 | $6.39 | 15700 |
| 2022-10-19 | 18.71 | $6.35 | 89100 |
| 2022-10-18 | 19.14 | $6.36 | 15300 |
| 2022-10-17 | 19.59 | $6.36 | 104218 |
| 2022-10-14 | 19.47 | $6.16 | 31700 |
| 2022-10-13 | 18.89 | $6.05 | 39008 |
| 2022-10-12 | 18.60 | $6.00 | 71014 |
| 2022-10-11 | 18.30 | $6.34 | 26500 |
| 2022-10-10 | 17.98 | $6.25 | 42200 |
| 2022-10-07 | 18.16 | $6.31 | 14000 |
| 2022-10-06 | 18.32 | $6.24 | 57424 |
| 2022-10-05 | 18.74 | $6.33 | 104147 |
| 2022-10-04 | 19.18 | $6.30 | 199400 |
| 2022-10-03 | 19.07 | $6.24 | 35100 |
| 2022-09-30 | 18.97 | $6.46 | 3900 |
| 2022-09-29 | 19.53 | $6.51 | 100300 |
| 2022-09-28 | 20.13 | $6.54 | 85932 |
| 2022-09-27 | 20.76 | $6.63 | 72600 |
| 2022-09-26 | 21.42 | $6.82 | 21300 |
| 2022-09-23 | 22.38 | $6.54 | 14400 |
| 2022-09-22 | 23.39 | $7.10 | 41316 |
| 2022-09-21 | 24.20 | $7.00 | 103719 |
| 2022-09-20 | 25.24 | $6.65 | 280522 |
| 2022-09-19 | 26.39 | $6.46 | 118523 |
| 2022-09-16 | 27.49 | $6.69 | 166630 |
| 2022-09-15 | 28.83 | $7.83 | 45300 |
| 2022-09-14 | 28.86 | $7.75 | 37006 |
| 2022-09-13 | 28.90 | $7.99 | 29110 |
| 2022-09-12 | 28.94 | $8.00 | 25400 |
| 2022-09-09 | 28.98 | $7.80 | 40540 |
| 2022-09-08 | 29.04 | $8.14 | 165041 |
| 2022-09-07 | 29.10 | $7.61 | 173827 |
| 2022-09-06 | 29.67 | $7.35 | 50100 |
| 2022-09-02 | 30.52 | $6.65 | 57440 |
| 2022-09-01 | 31.68 | $6.60 | 25218 |
| 2022-08-31 | 32.90 | $6.58 | 140400 |
| 2022-08-30 | 34.18 | $6.84 | 106249 |
| 2022-08-29 | 34.75 | $7.42 | 10936 |
| 2022-08-26 | 35.20 | $7.24 | 12613 |
| 2022-08-25 | 35.69 | $7.00 | 14226 |
| 2022-08-24 | 35.99 | $7.35 | 32618 |
| 2022-08-23 | 35.86 | $7.30 | 137800 |
| 2022-08-22 | 35.76 | $6.50 | 20522 |
| 2022-08-19 | 35.94 | $6.88 | 8649 |
| 2022-08-18 | 35.32 | $6.61 | 26745 |
| 2022-08-17 | 34.85 | $6.36 | 31409 |
| 2022-08-16 | 34.36 | $6.17 | 16900 |
| 2022-08-15 | 34.19 | $6.15 | 64408 |
| 2022-08-12 | 34.02 | $6.27 | 59834 |
| 2022-08-11 | 33.41 | $6.71 | 39725 |
| 2022-08-10 | 32.03 | $6.96 | 34500 |
| 2022-08-09 | 30.57 | $6.70 | 35508 |
| 2022-08-08 | 29.31 | $6.25 | 30600 |
| 2022-08-05 | 27.98 | $7.50 | 435241 |
| 2022-08-04 | 26.68 | $5.93 | 6900 |
| 2022-08-03 | 26.19 | $6.17 | 89345 |
| 2022-08-02 | 25.67 | $6.05 | 32429 |
| 2022-08-01 | 25.16 | $6.01 | 78400 |
| 2022-07-29 | 24.62 | $5.76 | 53600 |
| 2022-07-28 | 24.28 | $5.50 | 38100 |
| 2022-07-27 | 24.27 | $5.59 | 85542 |
| 2022-07-26 | 24.26 | $5.16 | 114718 |
| 2022-07-25 | 24.25 | $5.21 | 84312 |
| 2022-07-22 | 24.19 | $5.34 | 37605 |
| 2022-07-21 | 24.64 | $5.46 | 53500 |
| 2022-07-20 | 25.11 | $5.28 | 78630 |
| 2022-07-19 | 25.60 | $5.80 | 40945 |
| 2022-07-18 | 25.66 | $6.04 | 61800 |
| 2022-07-15 | 25.41 | $5.64 | 33400 |
| 2022-07-14 | 25.42 | $5.87 | 68300 |
| 2022-07-13 | 25.43 | $6.07 | 30935 |
| 2022-07-12 | 24.86 | $5.70 | 34919 |
| 2022-07-11 | 24.53 | $5.75 | 52737 |
| 2022-07-08 | 24.01 | $6.23 | 93600 |
| 2022-07-07 | 23.46 | $6.00 | 70600 |
| 2022-07-06 | 22.24 | $7.40 | 217500 |
| 2022-07-05 | 20.95 | $7.11 | 117849 |
| 2022-07-01 | 19.54 | $5.62 | 105449 |
| 2022-06-30 | 19.39 | $6.32 | 152639 |
| 2022-06-29 | 18.73 | $6.72 | 126400 |
| 2022-06-28 | 18.48 | $6.01 | 158906 |
| 2022-06-27 | 19.25 | $5.95 | 162427 |
| 2022-06-24 | 20.23 | $5.42 | 115025 |
| 2022-06-23 | 20.29 | $5.13 | 290900 |
| 2022-06-22 | 19.58 | $5.50 | 244829 |
| 2022-06-21 | 19.48 | $5.69 | 91038 |
| 2022-06-17 | 19.72 | $5.76 | 307032 |
| 2022-06-16 | 20.25 | $5.63 | 157932 |
| 2022-06-15 | 20.72 | $6.04 | 199445 |
| 2022-06-14 | 21.23 | $5.74 | 146848 |
| 2022-06-13 | 21.08 | $5.76 | 109403 |
| 2022-06-10 | 21.29 | $6.03 | 88000 |
| 2022-06-09 | 21.55 | $6.17 | 70300 |
| 2022-06-08 | 22.68 | $6.06 | 112722 |
| 2022-06-07 | 23.87 | $6.20 | 235127 |
| 2022-06-06 | 24.76 | $6.06 | 26300 |
| 2022-06-03 | 25.70 | $6.09 | 56900 |
| 2022-06-02 | 26.69 | $6.20 | 105427 |
| 2022-06-01 | 27.93 | $6.17 | 118700 |
| 2022-05-31 | 29.18 | $6.07 | 163549 |
| 2022-05-27 | 30.32 | $5.91 | 79000 |
| 2022-05-26 | 31.14 | $5.81 | 55331 |
| 2022-05-25 | 31.57 | $5.72 | 100900 |
| 2022-05-24 | 31.77 | $5.67 | 114900 |
| 2022-05-23 | 31.77 | $5.68 | 99800 |
| 2022-05-20 | 31.77 | $5.72 | 51046 |
| 2022-05-19 | 32.04 | $5.79 | 78100 |
| 2022-05-18 | 32.43 | $5.88 | 83600 |
| 2022-05-17 | 33.15 | $6.10 | 178606 |
| 2022-05-16 | 33.90 | $5.69 | 93000 |
| 2022-05-13 | 34.17 | $5.68 | 84200 |
| 2022-05-12 | 33.76 | $5.59 | 123600 |
| 2022-05-11 | 33.32 | $5.57 | 126815 |
| 2022-05-10 | 32.68 | $5.74 | 178400 |
| 2022-05-09 | 32.13 | $5.60 | 187807 |
| 2022-05-06 | 31.56 | $5.93 | 107300 |
| 2022-05-05 | 31.32 | $5.88 | 125135 |
| 2022-05-04 | 31.17 | $6.05 | 94641 |
| 2022-05-03 | 31.07 | $5.95 | 175800 |
| 2022-05-02 | 30.67 | $5.79 | 122425 |
| 2022-04-29 | 29.78 | $5.69 | 110231 |
| 2022-04-28 | 28.91 | $5.76 | 220400 |
| 2022-04-27 | 27.75 | $5.44 | 304120 |
| 2022-04-26 | 26.54 | $5.68 | 581600 |
| 2022-04-25 | 25.49 | $6.02 | 217000 |
| 2022-04-22 | 24.39 | $6.18 | 21000 |
| 2022-04-21 | 23.97 | $6.18 | 109900 |
| 2022-04-20 | 23.57 | $6.40 | 113231 |
| 2022-04-19 | 23.23 | $6.26 | 198812 |
| 2022-04-18 | 22.50 | $6.21 | 131633 |
| 2022-04-14 | 21.74 | $6.49 | 123100 |
| 2022-04-13 | 21.21 | $6.64 | 169308 |
| 2022-04-12 | 20.66 | $6.48 | 219707 |
| 2022-04-11 | 19.59 | $6.41 | 137400 |
| 2022-04-08 | 18.51 | $6.69 | 89439 |
| 2022-04-07 | 17.67 | $6.65 | 191600 |
| 2022-04-06 | 16.79 | $6.95 | 107900 |
| 2022-04-05 | 16.10 | $6.87 | 58000 |
| 2022-04-04 | 15.23 | $6.89 | 55800 |
| 2022-04-01 | 14.31 | $6.84 | 70700 |
| 2022-03-31 | 13.34 | $6.93 | 84300 |
| 2022-03-30 | 12.70 | $7.06 | 96329 |
| 2022-03-29 | 12.12 | $7.10 | 65100 |
| 2022-03-28 | 11.56 | $7.03 | 70516 |
| 2022-03-25 | 10.96 | $7.31 | 24400 |
| 2022-03-24 | 10.65 | $7.42 | 19400 |
| 2022-03-23 | 10.47 | $7.45 | 60500 |
| 2022-03-22 | 10.35 | $7.51 | 35230 |
| 2022-03-21 | 10.30 | $7.46 | 42439 |
| 2022-03-18 | 10.17 | $7.57 | 58849 |
| 2022-03-17 | 10.62 | $7.62 | 66400 |
| 2022-03-16 | 11.09 | $7.75 | 180609 |
| 2022-03-15 | 11.58 | $7.84 | 250300 |
| 2022-03-14 | 11.35 | $7.79 | 66906 |
| 2022-03-11 | 11.22 | $7.57 | 42947 |
| 2022-03-10 | 11.41 | $7.49 | 46300 |
| 2022-03-09 | 11.61 | $7.75 | 110446 |
| 2022-03-08 | 11.96 | $7.52 | 53400 |
| 2022-03-07 | 12.47 | $7.28 | 141700 |
| 2022-03-04 | 13.01 | $7.57 | 46126 |
| 2022-03-03 | 13.33 | $7.55 | 75701 |
| 2022-03-02 | 13.12 | $7.55 | 47000 |
| 2022-03-01 | 13.24 | $7.42 | 100213 |
| 2022-02-28 | 13.46 | $7.40 | 171100 |
| 2022-02-25 | 13.69 | $7.31 | 32300 |
| 2022-02-24 | 14.26 | $7.30 | 147531 |
| 2022-02-23 | 14.96 | $7.30 | 68600 |
| 2022-02-22 | 15.18 | $7.33 | 84000 |
| 2022-02-18 | 15.37 | $7.23 | 21800 |
| 2022-02-17 | 15.68 | $7.32 | 60812 |
| 2022-02-16 | 15.77 | $7.35 | 36937 |
| 2022-02-15 | 15.86 | $7.39 | 51401 |
| 2022-02-14 | 16.30 | $7.39 | 25900 |
| 2022-02-11 | 16.73 | $7.58 | 42700 |
| 2022-02-10 | 17.00 | $7.80 | 79600 |
| 2022-02-09 | 17.02 | $7.85 | 152600 |
| 2022-02-08 | 17.04 | $7.39 | 73800 |
| 2022-02-07 | 17.72 | $7.40 | 113625 |
| 2022-02-04 | 17.80 | $7.09 | 106108 |
| 2022-02-03 | 17.88 | $7.18 | 22809 |
| 2022-02-02 | 18.69 | $7.23 | 78400 |
| 2022-02-01 | 19.57 | $7.19 | 80338 |
| 2022-01-31 | 19.76 | $7.17 | 48301 |
| 2022-01-28 | 19.96 | $6.93 | 60200 |
| 2022-01-27 | 19.49 | $6.98 | 54546 |
| 2022-01-26 | 19.00 | $7.07 | 111000 |
| 2022-01-25 | 17.84 | $7.00 | 182100 |
| 2022-01-24 | 16.53 | $7.24 | 152400 |
| 2022-01-21 | 15.36 | $7.60 | 142100 |
| 2022-01-20 | 14.36 | $7.94 | 154100 |
| 2022-01-19 | 13.82 | $8.00 | 365018 |
| 2022-01-18 | 13.24 | $7.89 | 29901 |
| 2022-01-14 | 12.68 | $8.03 | 35632 |
| 2022-01-13 | 12.72 | $8.14 | 29400 |
| 2022-01-12 | 12.89 | $8.19 | 130035 |
| 2022-01-11 | 13.06 | $8.31 | 104522 |
| 2022-01-10 | 12.99 | $8.05 | 61028 |
| 2022-01-07 | 12.65 | $7.85 | 49200 |
| 2022-01-06 | 12.39 | $8.09 | 43900 |
| 2022-01-05 | 12.07 | $8.15 | 35500 |
| 2022-01-04 | 12.19 | $8.25 | 72400 |
| 2022-01-03 | 12.35 | $8.16 | 27108 |
| 2021-12-31 | 12.34 | $8.21 | 25600 |
| 2021-12-30 | 12.76 | $8.21 | 29125 |
| 2021-12-29 | 12.87 | $8.15 | 69113 |
| 2021-12-28 | 12.87 | $8.12 | 40400 |
| 2021-12-27 | 13.33 | $8.18 | 89237 |
| 2021-12-23 | 13.82 | $8.02 | 32000 |
| 2021-12-22 | 14.08 | $7.99 | 229700 |
| 2021-12-21 | 14.71 | $8.15 | 107137 |
| 2021-12-20 | 15.23 | $8.14 | 67837 |
| 2021-12-17 | 15.80 | $8.19 | 196012 |
| 2021-12-16 | 16.40 | $8.12 | 109130 |
| 2021-12-15 | 17.04 | $8.12 | 151700 |
| 2021-12-14 | 17.56 | $7.66 | 79600 |
| 2021-12-13 | 17.70 | $7.77 | 50208 |
| 2021-12-10 | 18.33 | $7.90 | 189500 |
| 2021-12-09 | 19.18 | $7.96 | 85200 |
| 2021-12-08 | 20.00 | $7.85 | 92724 |
| 2021-12-07 | 20.79 | $7.96 | 176900 |
| 2021-12-06 | 21.61 | $7.63 | 149800 |
| 2021-12-03 | 22.49 | $7.55 | 79300 |
| 2021-12-02 | 23.40 | $7.51 | 120700 |
| 2021-12-01 | 23.79 | $7.48 | 111306 |
| 2021-11-30 | 24.62 | $7.29 | 327400 |
| 2021-11-29 | 25.49 | $7.52 | 62500 |
| 2021-11-26 | 26.48 | $7.30 | 79500 |
| 2021-11-24 | 27.52 | $7.67 | 34800 |
| 2021-11-23 | 28.05 | $7.63 | 83734 |
| 2021-11-22 | 28.62 | $7.87 | 116106 |
| 2021-11-19 | 28.55 | $7.91 | 113500 |
| 2021-11-18 | 28.58 | $7.78 | 104842 |
| 2021-11-17 | 28.39 | $7.32 | 162000 |
| 2021-11-16 | 28.97 | $7.18 | 137100 |
| 2021-11-15 | 29.40 | $7.29 | 184044 |
| 2021-11-12 | 29.85 | $7.44 | 191800 |
| 2021-11-11 | 29.56 | $7.25 | 52127 |
| 2021-11-10 | 29.41 | $7.23 | 250800 |
| 2021-11-09 | 29.26 | $7.57 | 127300 |
| 2021-11-08 | 27.45 | $7.95 | 266433 |
| 2021-11-05 | 25.49 | $7.54 | 241843 |
| 2021-11-04 | 23.54 | $7.10 | 153200 |
| 2021-11-03 | 21.95 | $7.20 | 209500 |
| 2021-11-02 | 20.07 | $6.81 | 117400 |
| 2021-11-01 | 18.09 | $6.86 | 229400 |
| 2021-10-29 | 16.20 | $6.83 | 139517 |
| 2021-10-28 | 14.64 | $6.82 | 188900 |
| 2021-10-27 | 13.00 | $6.25 | 212431 |
| 2021-10-26 | 12.00 | $6.20 | 125200 |
| 2021-10-25 | 10.94 | $6.20 | 175116 |
| 2021-10-22 | 10.50 | $6.11 | 156610 |
| 2021-10-21 | 9.97 | $6.28 | 90300 |
| 2021-10-20 | 9.95 | $6.21 | 172800 |
| 2021-10-19 | 10.07 | $6.44 | 179000 |
| 2021-10-18 | 9.92 | $6.25 | 74100 |
| 2021-10-15 | 9.76 | $6.27 | 19600 |
| 2021-10-14 | 10.01 | $6.19 | 103533 |
| 2021-10-13 | 10.39 | $6.07 | 93318 |
| 2021-10-12 | 10.69 | $6.09 | 174200 |
| 2021-10-11 | 11.21 | $6.17 | 46400 |
| 2021-10-08 | 11.64 | $6.17 | 53417 |
| 2021-10-07 | 12.09 | $6.26 | 32915 |
| 2021-10-06 | 12.33 | $6.27 | 94814 |
| 2021-10-05 | 12.57 | $6.45 | 234400 |
| 2021-10-04 | 13.04 | $6.01 | 165500 |
| 2021-10-01 | 13.62 | $6.28 | 76522 |
| 2021-09-30 | 13.86 | $6.29 | 57326 |
| 2021-09-29 | 14.12 | $6.42 | 68100 |
| 2021-09-28 | 14.22 | $6.30 | 106600 |
| 2021-09-27 | 14.38 | $6.48 | 141143 |
| 2021-09-24 | 14.46 | $6.23 | 34110 |
| 2021-09-23 | 15.03 | $6.07 | 84200 |
| 2021-09-22 | 15.77 | $6.09 | 859930 |
| 2021-09-21 | 16.49 | $6.09 | 144200 |
| 2021-09-20 | 17.33 | $6.03 | 100400 |
| 2021-09-17 | 18.15 | $6.17 | 62544 |
| 2021-09-16 | 18.91 | $6.26 | 45800 |
| 2021-09-15 | 19.53 | $6.38 | 26600 |
| 2021-09-14 | 20.08 | $6.29 | 70145 |
| 2021-09-13 | 20.67 | $6.44 | 108804 |
| 2021-09-10 | 21.03 | $6.45 | 113400 |
| 2021-09-09 | 21.48 | $6.35 | 151213 |
| 2021-09-08 | 22.05 | $6.25 | 68312 |
| 2021-09-07 | 22.69 | $6.27 | 94800 |
| 2021-09-03 | 23.46 | $6.16 | 74442 |
| 2021-09-02 | 24.40 | $6.17 | 398843 |
| 2021-09-01 | 25.39 | $6.34 | 111945 |
| 2021-08-31 | 26.25 | $6.25 | 353819 |
| 2021-08-30 | 27.15 | $6.41 | 75813 |
| 2021-08-27 | 27.88 | $6.53 | 282200 |
| 2021-08-26 | 28.65 | $6.30 | 238200 |
| 2021-08-25 | 29.63 | $6.35 | 170700 |
| 2021-08-24 | 30.67 | $6.31 | 390544 |
| 2021-08-23 | 31.76 | $6.75 | 228944 |
| 2021-08-20 | 32.34 | $6.77 | 123542 |
| 2021-08-19 | 32.95 | $7.00 | 132700 |
| 2021-08-18 | 33.44 | $7.15 | 130506 |
| 2021-08-17 | 33.72 | $6.87 | 258112 |
| 2021-08-16 | 34.20 | $7.02 | 254000 |
| 2021-08-13 | 34.59 | $7.26 | 40313 |
| 2021-08-12 | 34.70 | $7.38 | 59100 |
| 2021-08-11 | 34.65 | $7.42 | 33800 |
| 2021-08-10 | 34.52 | $7.52 | 58300 |
| 2021-08-09 | 34.37 | $7.71 | 17700 |
| 2021-08-06 | 34.07 | $7.71 | 45310 |
| 2021-08-05 | 33.61 | $8.05 | 85941 |
| 2021-08-04 | 32.91 | $8.35 | 164200 |
| 2021-08-03 | 32.02 | $7.57 | 54810 |
| 2021-08-02 | 31.40 | $7.49 | 56207 |
| 2021-07-30 | 30.73 | $7.38 | 85600 |
| 2021-07-29 | 30.11 | $7.53 | 80200 |
| 2021-07-28 | 29.28 | $7.72 | 101846 |
| 2021-07-27 | 28.41 | $7.21 | 56000 |
| 2021-07-26 | 27.59 | $7.51 | 129327 |
| 2021-07-23 | 26.46 | $7.39 | 84446 |
| 2021-07-22 | 25.33 | $6.97 | 207000 |
| 2021-07-21 | 24.19 | $6.88 | 407707 |
| 2021-07-20 | 23.10 | $7.24 | 199545 |
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