Is Banco Santander, S.A. (BCDRF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Banco Santander, S.A. (BCDRF) research center and poll results.
OTC : BCDRF
Banco Santander, S.A.
$13.35 USD
-$0.74 (-5.25%)
- Volume
- 250
- Average Volume
- 195.99K
- Market Capitalization
- $195.95B
- P/E Ratio
- 10.97
- Dividend Yield
- 1.81%
- Price Target
- Year High
- $14.68
- Year Low
- $8.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.21
- Current Ratio
- $0.12
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
13.81
2026-07-16
Close Price
$13.99
Vol: 2191
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.36
Average
5.51
Maximum
13.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.81 | $13.99 | 2191 |
| 2026-07-15 | 13.76 | $13.35 | 2.5M |
| 2026-07-14 | 13.76 | $14.09 | 8726 |
| 2026-07-13 | 13.69 | $14.23 | 3700 |
| 2026-07-10 | 13.59 | $13.88 | 5015 |
| 2026-07-09 | 13.52 | $13.89 | 9900 |
| 2026-07-08 | 13.46 | $13.47 | 5832 |
| 2026-07-07 | 13.42 | $14.00 | 4735 |
| 2026-07-06 | 13.35 | $14.17 | 16000 |
| 2026-07-02 | 13.24 | $14.63 | 24000 |
| 2026-07-01 | 13.11 | $13.98 | 13600 |
| 2026-06-30 | 13.03 | $13.48 | 13600 |
| 2026-06-29 | 13.00 | $13.94 | 13600 |
| 2026-06-26 | 12.94 | $13.28 | 13600 |
| 2026-06-25 | 12.87 | $13.70 | 13600 |
| 2026-06-24 | 12.82 | $13.20 | 13600 |
| 2026-06-23 | 12.76 | $13.80 | 13600 |
| 2026-06-22 | 12.70 | $13.86 | 13600 |
| 2026-06-18 | 12.63 | $13.77 | 13600 |
| 2026-06-17 | 12.52 | $13.50 | 15800 |
| 2026-06-16 | 12.42 | $12.95 | 178612 |
| 2026-06-15 | 12.38 | $13.34 | 17500 |
| 2026-06-12 | 12.30 | $12.64 | 4601 |
| 2026-06-11 | 12.27 | $12.41 | 103641 |
| 2026-06-10 | 12.23 | $12.46 | 1.0M |
| 2026-06-09 | 12.19 | $12.63 | 95519 |
| 2026-06-08 | 12.15 | $12.60 | 190900 |
| 2026-06-05 | 12.16 | $12.57 | 748010 |
| 2026-06-04 | 12.14 | $12.08 | 335527 |
| 2026-06-03 | 12.17 | $11.99 | 375500 |
| 2026-06-02 | 12.18 | $12.45 | 506800 |
| 2026-06-01 | 12.15 | $12.74 | 383934 |
| 2026-05-29 | 12.13 | $12.74 | 284000 |
| 2026-05-28 | 12.11 | $11.95 | 193300 |
| 2026-05-27 | 12.11 | $12.64 | 7400 |
| 2026-05-26 | 12.07 | $12.11 | 26500 |
| 2026-05-22 | 12.06 | $12.60 | 4608 |
| 2026-05-21 | 12.04 | $12.40 | 4700 |
| 2026-05-20 | 12.02 | $11.59 | 19648 |
| 2026-05-19 | 12.08 | $11.45 | 5323 |
| 2026-05-18 | 12.12 | $12.26 | 4426 |
| 2026-05-15 | 12.13 | $11.69 | 39200 |
| 2026-05-14 | 12.20 | $12.06 | 11500 |
| 2026-05-13 | 12.24 | $11.51 | 5637 |
| 2026-05-12 | 12.30 | $11.64 | 247300 |
| 2026-05-11 | 12.33 | $11.92 | 28945 |
| 2026-05-08 | 12.35 | $12.78 | 509312 |
| 2026-05-07 | 12.31 | $12.14 | 4934 |
| 2026-05-06 | 12.32 | $12.73 | 10000 |
| 2026-05-05 | 12.29 | $12.16 | 6400 |
| 2026-05-04 | 12.23 | $11.92 | 206817 |
| 2026-05-01 | 12.22 | $12.35 | 4900 |
| 2026-04-30 | 12.16 | $12.26 | 7012 |
| 2026-04-29 | 12.11 | $12.00 | 8637 |
| 2026-04-28 | 12.08 | $11.85 | 4.0M |
| 2026-04-27 | 12.01 | $11.92 | 305128 |
| 2026-04-24 | 11.97 | $12.21 | 5717 |
| 2026-04-23 | 11.88 | $12.05 | 101400 |
| 2026-04-22 | 11.86 | $12.70 | 13000 |
| 2026-04-21 | 11.74 | $12.33 | 374917 |
| 2026-04-20 | 11.70 | $12.33 | 5100 |
| 2026-04-17 | 11.60 | $13.09 | 1.0M |
| 2026-04-16 | 11.46 | $12.86 | 3104 |
| 2026-04-15 | 11.38 | $12.81 | 379015 |
| 2026-04-14 | 11.30 | $12.18 | 404639 |
| 2026-04-13 | 11.26 | $12.31 | 20100 |
| 2026-04-10 | 11.18 | $12.03 | 228541 |
| 2026-04-09 | 11.13 | $12.40 | 1.3M |
| 2026-04-08 | 11.05 | $12.00 | 3.3M |
| 2026-04-07 | 11.03 | $11.04 | 1.2M |
| 2026-04-06 | 11.05 | $11.67 | 7100 |
| 2026-04-02 | 11.03 | $11.08 | 13422 |
| 2026-04-01 | 11.07 | $11.36 | 2.3M |
| 2026-03-31 | 11.07 | $11.35 | 2.5M |
| 2026-03-30 | 11.08 | $10.42 | 9048 |
| 2026-03-27 | 11.18 | $11.11 | 15100 |
| 2026-03-26 | 11.24 | $10.45 | 564900 |
| 2026-03-25 | 11.39 | $11.60 | 20508 |
| 2026-03-24 | 11.45 | $10.40 | 207409 |
| 2026-03-23 | 11.56 | $11.42 | 425100 |
| 2026-03-20 | 11.63 | $10.46 | 2.2M |
| 2026-03-19 | 11.74 | $10.20 | 3.1M |
| 2026-03-18 | 11.86 | $11.31 | 321313 |
| 2026-03-17 | 11.92 | $11.30 | 7147 |
| 2026-03-16 | 11.98 | $11.26 | 1.0M |
| 2026-03-13 | 12.01 | $10.76 | 1.0M |
| 2026-03-12 | 12.10 | $11.00 | 4.0M |
| 2026-03-11 | 12.18 | $10.86 | 1.6M |
| 2026-03-10 | 12.27 | $11.57 | 7.2M |
| 2026-03-09 | 12.34 | $11.35 | 3.0M |
| 2026-03-06 | 12.39 | $11.26 | 7.2M |
| 2026-03-05 | 12.46 | $11.90 | 6.0M |
| 2026-03-04 | 12.53 | $11.42 | 7.6M |
| 2026-03-03 | 12.56 | $11.60 | 699739 |
| 2026-03-02 | 12.64 | $12.33 | 3.4M |
| 2026-02-27 | 12.65 | $12.28 | 3.0M |
| 2026-02-26 | 12.69 | $13.48 | 1.0M |
| 2026-02-25 | 12.67 | $12.77 | 5.7M |
| 2026-02-24 | 12.68 | $12.59 | 2.0M |
| 2026-02-23 | 12.70 | $12.96 | 1.3M |
| 2026-02-20 | 12.69 | $12.50 | 7.5M |
| 2026-02-19 | 12.69 | $12.60 | 8948 |
| 2026-02-18 | 12.67 | $12.63 | 16944 |
| 2026-02-17 | 12.64 | $12.55 | 57800 |
| 2026-02-13 | 12.62 | $11.86 | 14334 |
| 2026-02-12 | 12.64 | $12.55 | 217100 |
| 2026-02-11 | 12.61 | $12.63 | 309800 |
| 2026-02-10 | 12.57 | $12.60 | 2.0M |
| 2026-02-09 | 12.53 | $12.90 | 5.8M |
| 2026-02-06 | 12.50 | $12.38 | 9.8M |
| 2026-02-05 | 12.49 | $12.75 | 7.4M |
| 2026-02-04 | 12.46 | $13.15 | 8.6M |
| 2026-02-03 | 12.43 | $12.06 | 1.5M |
| 2026-02-02 | 12.41 | $13.21 | 8013 |
| 2026-01-30 | 12.33 | $12.63 | 28614 |
| 2026-01-29 | 12.31 | $12.98 | 12826 |
| 2026-01-28 | 12.25 | $13.09 | 29507 |
| 2026-01-27 | 12.16 | $12.99 | 20000 |
| 2026-01-26 | 12.10 | $13.04 | 8318 |
| 2026-01-23 | 12.05 | $12.66 | 15700 |
| 2026-01-22 | 11.99 | $12.51 | 5800 |
| 2026-01-21 | 11.94 | $12.25 | 14233 |
| 2026-01-20 | 11.92 | $11.92 | 86300 |
| 2026-01-16 | 11.92 | $12.32 | 8711 |
| 2026-01-15 | 11.88 | $12.26 | 17700 |
| 2026-01-14 | 11.85 | $11.84 | 5100 |
| 2026-01-13 | 11.85 | $11.80 | 5100 |
| 2026-01-12 | 11.85 | $11.84 | 6300 |
| 2026-01-09 | 11.82 | $12.23 | 13434 |
| 2026-01-08 | 11.77 | $12.28 | 16615 |
| 2026-01-07 | 11.71 | $12.17 | 408500 |
| 2026-01-06 | 11.66 | $12.42 | 16515 |
| 2026-01-05 | 11.61 | $11.85 | 5100 |
| 2026-01-02 | 11.57 | $11.53 | 41409 |
| 2025-12-31 | 11.54 | $12.21 | 5100 |
| 2025-12-30 | 11.46 | $11.74 | 8400 |
| 2025-12-29 | 11.41 | $11.30 | 3544 |
| 2025-12-26 | 11.39 | $11.86 | 6700 |
| 2025-12-24 | 11.32 | $11.94 | 2400 |
| 2025-12-23 | 11.25 | $11.60 | 19731 |
| 2025-12-22 | 11.18 | $11.47 | 4100 |
| 2025-12-19 | 11.14 | $11.90 | 32913 |
| 2025-12-18 | 11.06 | $11.91 | 12000 |
| 2025-12-17 | 11.00 | $11.49 | 51500 |
| 2025-12-16 | 10.93 | $11.63 | 8000 |
| 2025-12-15 | 10.86 | $11.85 | 9800 |
| 2025-12-12 | 10.83 | $11.70 | 6300 |
| 2025-12-11 | 10.82 | $11.25 | 3600 |
| 2025-12-10 | 10.80 | $11.31 | 5600 |
| 2025-12-09 | 10.76 | $11.11 | 8700 |
| 2025-12-08 | 10.75 | $11.22 | 17700 |
| 2025-12-05 | 10.72 | $11.29 | 6500 |
| 2025-12-04 | 10.68 | $11.16 | 13820 |
| 2025-12-03 | 10.63 | $10.95 | 41838 |
| 2025-12-02 | 10.59 | $10.49 | 104845 |
| 2025-12-01 | 10.57 | $10.84 | 4000 |
| 2025-11-28 | 10.54 | $10.85 | 2500 |
| 2025-11-26 | 10.51 | $10.40 | 8045 |
| 2025-11-25 | 10.50 | $10.52 | 3915 |
| 2025-11-24 | 10.48 | $10.35 | 8500 |
| 2025-11-21 | 10.45 | $10.50 | 806725 |
| 2025-11-20 | 10.42 | $10.45 | 209747 |
| 2025-11-19 | 10.38 | $10.65 | 8409 |
| 2025-11-18 | 10.33 | $10.09 | 7426 |
| 2025-11-17 | 10.32 | $10.28 | 13835 |
| 2025-11-14 | 10.28 | $11.10 | 13941 |
| 2025-11-13 | 10.21 | $11.50 | 17000 |
| 2025-11-12 | 10.15 | $10.86 | 47810 |
| 2025-11-11 | 10.10 | $10.65 | 10300 |
| 2025-11-10 | 10.07 | $10.83 | 5742 |
| 2025-11-07 | 10.03 | $10.65 | 10910 |
| 2025-11-06 | 9.98 | $10.50 | 2200 |
| 2025-11-05 | 9.98 | $10.18 | 1.0M |
| 2025-11-04 | 9.99 | $10.08 | 11630 |
| 2025-11-03 | 9.99 | $10.20 | 17000 |
| 2025-10-31 | 10.00 | $10.16 | 5123 |
| 2025-10-30 | 10.02 | $10.33 | 6431 |
| 2025-10-29 | 10.03 | $10.18 | 10300 |
| 2025-10-28 | 10.06 | $9.97 | 8949 |
| 2025-10-27 | 10.09 | $9.86 | 50234 |
| 2025-10-24 | 10.11 | $9.79 | 6418 |
| 2025-10-23 | 10.15 | $9.80 | 8100 |
| 2025-10-22 | 10.17 | $9.61 | 3000 |
| 2025-10-21 | 10.19 | $9.95 | 15300 |
| 2025-10-20 | 10.19 | $9.46 | 4727 |
| 2025-10-17 | 10.22 | $9.66 | 20600 |
| 2025-10-16 | 10.26 | $10.23 | 8838 |
| 2025-10-15 | 10.26 | $9.85 | 31922 |
| 2025-10-14 | 10.26 | $10.05 | 3900 |
| 2025-10-13 | 10.27 | $10.00 | 7342 |
| 2025-10-10 | 10.28 | $9.80 | 8036 |
| 2025-10-09 | 10.28 | $10.35 | 3700 |
| 2025-10-08 | 10.24 | $10.48 | 705700 |
| 2025-10-07 | 10.22 | $10.14 | 36100 |
| 2025-10-06 | 10.19 | $10.23 | 10424 |
| 2025-10-03 | 10.17 | $10.65 | 3428 |
| 2025-10-02 | 10.12 | $10.60 | 4138 |
| 2025-10-01 | 10.06 | $10.64 | 58800 |
| 2025-09-30 | 10.00 | $10.65 | 51400 |
| 2025-09-29 | 9.94 | $10.24 | 230200 |
| 2025-09-26 | 9.91 | $10.61 | 9946 |
| 2025-09-25 | 9.86 | $10.20 | 9300 |
| 2025-09-24 | 9.82 | $9.98 | 251401 |
| 2025-09-23 | 9.80 | $10.05 | 4842 |
| 2025-09-22 | 9.78 | $9.90 | 9001 |
| 2025-09-19 | 9.78 | $10.47 | 11745 |
| 2025-09-18 | 9.74 | $10.27 | 14500 |
| 2025-09-17 | 9.70 | $9.80 | 10134 |
| 2025-09-16 | 9.69 | $10.36 | 8900 |
| 2025-09-15 | 9.66 | $10.25 | 11400 |
| 2025-09-12 | 9.63 | $9.68 | 5516 |
| 2025-09-11 | 9.62 | $9.65 | 607436 |
| 2025-09-10 | 9.62 | $9.94 | 13322 |
| 2025-09-09 | 9.60 | $9.56 | 3600 |
| 2025-09-08 | 9.58 | $9.82 | 3126 |
| 2025-09-05 | 9.54 | $9.64 | 610800 |
| 2025-09-04 | 9.52 | $9.48 | 6548 |
| 2025-09-03 | 9.47 | $9.42 | 4500 |
| 2025-09-02 | 9.44 | $9.47 | 11000 |
| 2025-08-29 | 9.41 | $9.63 | 4100 |
| 2025-08-28 | 9.35 | $9.67 | 406932 |
| 2025-08-27 | 9.29 | $9.35 | 6725 |
| 2025-08-26 | 9.25 | $9.63 | 8441 |
| 2025-08-25 | 9.22 | $9.62 | 7238 |
| 2025-08-22 | 9.17 | $9.79 | 5400 |
| 2025-08-21 | 9.13 | $9.69 | 10700 |
| 2025-08-20 | 9.09 | $9.55 | 3300 |
| 2025-08-19 | 9.06 | $9.52 | 12400 |
| 2025-08-18 | 9.01 | $9.86 | 8332 |
| 2025-08-15 | 8.94 | $9.60 | 9900 |
| 2025-08-14 | 8.90 | $9.60 | 16442 |
| 2025-08-13 | 8.85 | $9.58 | 7000 |
| 2025-08-12 | 8.80 | $9.50 | 12000 |
| 2025-08-11 | 8.74 | $9.12 | 6900 |
| 2025-08-08 | 8.71 | $9.12 | 4802 |
| 2025-08-07 | 8.68 | $9.12 | 21800 |
| 2025-08-06 | 8.66 | $8.54 | 7335 |
| 2025-08-05 | 8.68 | $8.85 | 255205 |
| 2025-08-04 | 8.66 | $8.84 | 6500 |
| 2025-08-01 | 8.65 | $8.43 | 18639 |
| 2025-07-31 | 8.65 | $8.55 | 6610 |
| 2025-07-30 | 8.64 | $8.55 | 9326 |
| 2025-07-29 | 8.63 | $8.94 | 14208 |
| 2025-07-28 | 8.60 | $8.73 | 6328 |
| 2025-07-25 | 8.58 | $8.89 | 13505 |
| 2025-07-24 | 8.55 | $8.92 | 6500 |
| 2025-07-23 | 8.52 | $8.90 | 15447 |
| 2025-07-22 | 8.48 | $8.58 | 6400 |
| 2025-07-21 | 8.44 | $8.44 | 17712 |
| 2025-07-18 | 8.41 | $8.72 | 5700 |
| 2025-07-17 | 8.39 | $8.67 | 8800 |
| 2025-07-16 | 8.37 | $8.52 | 3700 |
| 2025-07-15 | 8.36 | $8.30 | 1949 |
| 2025-07-14 | 8.35 | $8.65 | 5100 |
| 2025-07-11 | 8.33 | $8.45 | 8100 |
| 2025-07-10 | 8.31 | $8.74 | 9100 |
| 2025-07-09 | 8.29 | $8.90 | 31200 |
| 2025-07-08 | 8.24 | $8.45 | 3220 |
| 2025-07-07 | 8.23 | $8.58 | 8701 |
| 2025-07-03 | 8.21 | $8.50 | 127229 |
| 2025-07-02 | 8.19 | $8.40 | 6700 |
| 2025-07-01 | 8.17 | $8.32 | 4300 |
| 2025-06-30 | 8.16 | $8.32 | 10129 |
| 2025-06-27 | 8.15 | $8.40 | 83700 |
| 2025-06-26 | 8.14 | $8.33 | 805900 |
| 2025-06-25 | 8.12 | $8.19 | 6234 |
| 2025-06-24 | 8.11 | $8.10 | 3200 |
| 2025-06-23 | 8.10 | $7.85 | 8630 |
| 2025-06-20 | 8.11 | $7.88 | 8500 |
| 2025-06-18 | 8.12 | $8.21 | 20900 |
| 2025-06-17 | 8.10 | $8.21 | 55800 |
| 2025-06-16 | 8.08 | $8.36 | 4.2M |
| 2025-06-13 | 8.06 | $8.15 | 3700 |
| 2025-06-12 | 8.04 | $8.35 | 13735 |
| 2025-06-11 | 8.00 | $8.00 | 12000 |
| 2025-06-10 | 7.98 | $8.21 | 1209 |
| 2025-06-09 | 7.94 | $8.00 | 24830 |
| 2025-06-06 | 7.92 | $8.29 | 1630 |
| 2025-06-05 | 7.86 | $8.10 | 3339 |
| 2025-06-04 | 7.81 | $8.05 | 1100 |
| 2025-06-03 | 7.77 | $8.05 | 2400 |
| 2025-06-02 | 7.73 | $8.20 | 2135 |
| 2025-05-30 | 7.68 | $7.97 | 436 |
| 2025-05-29 | 7.62 | $8.20 | 600 |
| 2025-05-28 | 7.56 | $8.00 | 3900 |
| 2025-05-27 | 7.53 | $7.95 | 3900 |
| 2025-05-23 | 7.49 | $7.88 | 1343 |
| 2025-05-22 | 7.45 | $8.22 | 413 |
| 2025-05-21 | 7.40 | $7.96 | 6800 |
| 2025-05-20 | 7.35 | $7.93 | 6000 |
| 2025-05-19 | 7.29 | $7.75 | 358400 |
| 2025-05-16 | 7.23 | $7.85 | 41800 |
| 2025-05-15 | 7.19 | $7.89 | 15600 |
| 2025-05-14 | 7.15 | $7.45 | 27000 |
| 2025-05-13 | 7.12 | $7.55 | 6800 |
| 2025-05-12 | 7.08 | $7.49 | 14505 |
| 2025-05-09 | 7.03 | $7.54 | 2400 |
| 2025-05-08 | 6.96 | $7.19 | 3111 |
| 2025-05-07 | 6.91 | $7.07 | 1647 |
| 2025-05-06 | 6.87 | $7.35 | 8344 |
| 2025-05-05 | 6.78 | $7.12 | 1925 |
| 2025-05-02 | 6.72 | $7.15 | 507 |
| 2025-05-01 | 6.70 | $6.90 | — |
| 2025-04-30 | 6.71 | $6.90 | 140 |
| 2025-04-29 | 6.69 | $7.45 | 600 |
| 2025-04-28 | 6.66 | $7.24 | 2137 |
| 2025-04-25 | 6.65 | $7.04 | 455448 |
| 2025-04-24 | 6.66 | $7.21 | 602400 |
| 2025-04-23 | 6.64 | $6.95 | 2014 |
| 2025-04-22 | 6.66 | $6.65 | 1600 |
| 2025-04-21 | 6.67 | $6.65 | 6947 |
| 2025-04-17 | 6.69 | $7.00 | 6000 |
| 2025-04-16 | 6.68 | $7.02 | 1947 |
| 2025-04-15 | 6.67 | $6.95 | 300 |
| 2025-04-14 | 6.69 | $6.70 | 1300 |
| 2025-04-11 | 6.70 | $6.50 | 1000 |
| 2025-04-10 | 6.71 | $6.20 | 1.0M |
| 2025-04-09 | 6.74 | $6.22 | 6.5M |
| 2025-04-08 | 6.75 | $6.24 | 27500 |
| 2025-04-07 | 6.75 | $5.48 | 6000 |
| 2025-04-04 | 6.81 | $5.94 | 6100 |
| 2025-04-03 | 6.86 | $6.85 | 14532 |
| 2025-04-02 | 6.85 | $6.95 | 1025 |
| 2025-04-01 | 6.83 | $6.64 | 721 |
| 2025-03-31 | 6.82 | $6.78 | 11400 |
| 2025-03-28 | 6.82 | $7.03 | 110300 |
| 2025-03-27 | 6.79 | $7.16 | 8200 |
| 2025-03-26 | 6.75 | $6.90 | 14105 |
| 2025-03-25 | 6.73 | $7.28 | 20700 |
| 2025-03-24 | 6.68 | $6.90 | 2723 |
| 2025-03-21 | 6.64 | $6.96 | 14623 |
| 2025-03-20 | 6.59 | $6.80 | 3400 |
| 2025-03-19 | 6.56 | $6.90 | 119000 |
| 2025-03-18 | 6.53 | $7.27 | 22126 |
| 2025-03-17 | 6.47 | $6.90 | 18831 |
| 2025-03-14 | 6.43 | $6.80 | 123500 |
| 2025-03-13 | 6.39 | $6.70 | 15046 |
| 2025-03-12 | 6.34 | $6.45 | 43800 |
| 2025-03-11 | 6.30 | $6.35 | 17932 |
| 2025-03-10 | 6.27 | $6.62 | 3739 |
| 2025-03-07 | 6.23 | $6.93 | 1000 |
| 2025-03-06 | 6.17 | $6.65 | 202908 |
| 2025-03-05 | 6.12 | $6.65 | 205900 |
| 2025-03-04 | 6.04 | $6.33 | 2900 |
| 2025-03-03 | 5.97 | $6.80 | 18133 |
| 2025-02-28 | 5.90 | $6.37 | 84200 |
| 2025-02-27 | 5.84 | $6.45 | — |
| 2025-02-26 | 5.77 | $6.45 | 10935 |
| 2025-02-25 | 5.70 | $6.40 | 10700 |
| 2025-02-24 | 5.64 | $6.06 | 1424 |
| 2025-02-21 | 5.59 | $5.96 | 1409 |
| 2025-02-20 | 5.55 | $6.16 | 185200 |
| 2025-02-19 | 5.50 | $6.20 | 1300 |
| 2025-02-18 | 5.44 | $6.13 | 11143 |
| 2025-02-14 | 5.38 | $6.14 | 3800 |
| 2025-02-13 | 5.31 | $6.02 | 300 |
| 2025-02-12 | 5.26 | $5.69 | 822 |
| 2025-02-11 | 5.22 | $5.68 | 1202 |
| 2025-02-10 | 5.18 | $5.76 | 300 |
| 2025-02-07 | 5.13 | $5.70 | 4600 |
| 2025-02-06 | 5.07 | $5.70 | 2632 |
| 2025-02-05 | 5.02 | $5.67 | 7524 |
| 2025-02-04 | 4.97 | $5.18 | 1222 |
| 2025-02-03 | 4.95 | $4.88 | 17029 |
| 2025-01-31 | 4.92 | $5.36 | 6943 |
| 2025-01-30 | 4.86 | $5.19 | 3700 |
| 2025-01-29 | 4.82 | $5.03 | 1036 |
| 2025-01-28 | 4.79 | $5.14 | 500 |
| 2025-01-27 | 4.76 | $5.07 | 15100 |
| 2025-01-24 | 4.75 | $5.22 | 805 |
| 2025-01-23 | 4.71 | $5.17 | 13637 |
| 2025-01-22 | 4.67 | $5.06 | 106300 |
| 2025-01-21 | 4.64 | $5.05 | 5649 |
| 2025-01-17 | 4.63 | $4.85 | — |
| 2025-01-16 | 4.63 | $4.85 | — |
| 2025-01-15 | 4.64 | $4.85 | 100 |
| 2025-01-14 | 4.65 | $4.95 | 1300 |
| 2025-01-13 | 4.64 | $4.85 | 81544 |
| 2025-01-10 | 4.63 | $4.90 | 37247 |
| 2025-01-08 | 4.63 | $4.35 | 1245 |
| 2025-01-07 | 4.66 | $4.70 | — |
| 2025-01-06 | 4.67 | $4.70 | 4100 |
| 2025-01-03 | 4.67 | $4.73 | 1400 |
| 2025-01-02 | 4.68 | $4.30 | — |
| 2024-12-31 | 4.69 | $4.30 | 20002 |
| 2024-12-30 | 4.70 | $4.40 | 2400 |
| 2024-12-27 | 4.71 | $4.33 | 5500 |
| 2024-12-26 | 4.72 | $4.63 | 2910 |
| 2024-12-24 | 4.70 | $4.71 | 3300 |
| 2024-12-23 | 4.71 | $4.59 | 24200 |
| 2024-12-20 | 4.71 | $4.36 | 1601 |
| 2024-12-19 | 4.74 | $4.45 | 4300 |
| 2024-12-18 | 4.74 | $4.85 | 1600 |
| 2024-12-17 | 4.73 | $4.85 | 633 |
| 2024-12-16 | 4.74 | $4.90 | 5800 |
| 2024-12-13 | 4.72 | $5.15 | 5540 |
| 2024-12-12 | 4.71 | $4.76 | 638 |
| 2024-12-11 | 4.70 | $4.73 | — |
| 2024-12-10 | 4.70 | $4.73 | 2202 |
| 2024-12-09 | 4.70 | $5.05 | 1209 |
| 2024-12-06 | 4.69 | $4.83 | 1129 |
| 2024-12-05 | 4.70 | $4.83 | 136 |
| 2024-12-04 | 4.71 | $4.75 | 1500 |
| 2024-12-03 | 4.72 | $4.54 | 5242 |
| 2024-12-02 | 4.75 | $4.60 | 79300 |
| 2024-11-29 | 4.76 | $4.55 | 15520 |
| 2024-11-27 | 4.79 | $4.45 | 84900 |
| 2024-11-26 | 4.80 | $4.40 | 11100 |
| 2024-11-25 | 4.83 | $4.80 | 2209 |
| 2024-11-22 | 4.84 | $4.55 | 1400 |
| 2024-11-21 | 4.87 | $4.94 | 1745 |
| 2024-11-20 | 4.86 | $4.56 | 24922 |
| 2024-11-19 | 4.88 | $4.59 | 2600 |
| 2024-11-18 | 4.91 | $5.00 | 2600 |
| 2024-11-15 | 4.91 | $4.67 | 1600 |
| 2024-11-14 | 4.91 | $4.85 | 3710 |
| 2024-11-13 | 4.91 | $4.48 | 140 |
| 2024-11-12 | 4.93 | $4.90 | 1600 |
| 2024-11-11 | 4.92 | $4.72 | 800 |
| 2024-11-08 | 4.92 | $4.83 | 16800 |
| 2024-11-07 | 4.93 | $4.95 | 1100 |
| 2024-11-06 | 4.93 | $5.03 | — |
| 2024-11-05 | 4.93 | $5.03 | 1015 |
| 2024-11-04 | 4.93 | $5.05 | 14215 |
| 2024-11-01 | 4.93 | $4.88 | 4040 |
| 2024-10-31 | 4.92 | $5.05 | 600 |
| 2024-10-30 | 4.90 | $4.80 | 20642 |
| 2024-10-29 | 4.91 | $5.00 | — |
| 2024-10-28 | 4.90 | $5.00 | — |
| 2024-10-25 | 4.91 | $5.00 | 20500 |
| 2024-10-24 | 4.91 | $4.82 | 2700 |
| 2024-10-23 | 4.93 | $5.03 | 10215 |
| 2024-10-22 | 4.94 | $5.05 | 1514 |
| 2024-10-21 | 4.95 | $5.05 | 95700 |
| 2024-10-18 | 4.94 | $4.74 | — |
| 2024-10-17 | 4.95 | $4.74 | 936 |
| 2024-10-16 | 4.97 | $5.00 | 1546 |
| 2024-10-15 | 4.98 | $4.69 | 2300 |
| 2024-10-14 | 4.99 | $4.69 | 418 |
| 2024-10-11 | 5.00 | $5.00 | — |
| 2024-10-10 | 4.99 | $5.00 | — |
| 2024-10-09 | 4.98 | $5.00 | 15500 |
| 2024-10-08 | 4.96 | $5.00 | 22100 |
| 2024-10-07 | 4.94 | $5.00 | 61105 |
| 2024-10-04 | 4.94 | $4.65 | 25400 |
| 2024-10-03 | 4.95 | $4.65 | 46115 |
| 2024-10-02 | 4.97 | $5.00 | 1500 |
| 2024-10-01 | 4.96 | $4.85 | 5031 |
| 2024-09-30 | 4.97 | $5.21 | 320 |
| 2024-09-27 | 4.96 | $5.02 | 200 |
| 2024-09-26 | 4.97 | $5.30 | 2310 |
| 2024-09-25 | 4.95 | $5.10 | 5602 |
| 2024-09-24 | 4.95 | $5.26 | 324 |
| 2024-09-23 | 4.93 | $4.87 | 16337 |
| 2024-09-20 | 4.93 | $4.91 | 20200 |
| 2024-09-19 | 4.92 | $5.25 | 1200 |
| 2024-09-18 | 4.88 | $5.05 | 27050 |
| 2024-09-17 | 4.85 | $5.05 | 1113 |
| 2024-09-16 | 4.82 | $4.81 | 27875 |
| 2024-09-13 | 4.82 | $4.81 | 28700 |
| 2024-09-12 | 4.81 | $4.81 | 314 |
| 2024-09-11 | 4.80 | $4.63 | 2431 |
| 2024-09-10 | 4.80 | $4.61 | 28000 |
| 2024-09-09 | 4.80 | $4.87 | 1231 |
| 2024-09-06 | 4.79 | $4.94 | 144 |
| 2024-09-05 | 4.77 | $4.97 | 200 |
| 2024-09-04 | 4.75 | $4.96 | 434 |
| 2024-09-03 | 4.71 | $4.94 | 1133 |
| 2024-08-30 | 4.68 | $4.95 | 14800 |
| 2024-08-29 | 4.65 | $5.27 | 418 |
| 2024-08-28 | 4.63 | $4.95 | 1500 |
| 2024-08-27 | 4.63 | $5.10 | 316 |
| 2024-08-26 | 4.63 | $4.82 | 14800 |
| 2024-08-23 | 4.64 | $4.82 | 7850 |
| 2024-08-22 | 4.64 | $4.82 | 400 |
| 2024-08-21 | 4.65 | $4.40 | 900 |
| 2024-08-20 | 4.68 | $4.40 | 17049 |
| 2024-08-19 | 4.71 | $4.54 | 2018 |
| 2024-08-16 | 4.73 | $4.77 | 407 |
| 2024-08-15 | 4.74 | $4.61 | 14100 |
| 2024-08-14 | 4.76 | $4.61 | 20700 |
| 2024-08-13 | 4.77 | $4.61 | 27300 |
| 2024-08-12 | 4.79 | $4.61 | 538 |
| 2024-08-09 | 4.81 | $4.65 | 100 |
| 2024-08-08 | 4.82 | $4.61 | 1533 |
| 2024-08-07 | 4.82 | $4.60 | 501 |
| 2024-08-06 | 4.84 | $4.14 | 700 |
| 2024-08-05 | 4.87 | $4.32 | 62850 |
| 2024-08-02 | 4.90 | $4.32 | 700 |
| 2024-08-01 | 4.93 | $4.97 | 125000 |
| 2024-07-31 | 4.92 | $4.97 | 100000 |
| 2024-07-30 | 4.91 | $4.97 | 54850 |
| 2024-07-29 | 4.90 | $4.97 | 32275 |
| 2024-07-26 | 4.90 | $4.97 | 20987 |
| 2024-07-25 | 4.89 | $4.97 | 9700 |
| 2024-07-24 | 4.89 | $4.97 | 7700 |
| 2024-07-23 | 4.88 | $4.97 | 15516 |
| 2024-07-22 | 4.85 | $4.99 | 17200 |
| 2024-07-19 | 4.84 | $4.94 | 6700 |
| 2024-07-18 | 4.83 | $4.94 | 6200 |
| 2024-07-17 | 4.83 | $4.94 | 5700 |
| 2024-07-16 | 4.82 | $4.94 | 200 |
| 2024-07-15 | 4.80 | $4.97 | — |
| 2024-07-12 | 4.79 | $4.97 | 300 |
| 2024-07-11 | 4.79 | $4.66 | 600 |
| 2024-07-10 | 4.80 | $4.95 | 2726 |
| 2024-07-09 | 4.79 | $4.65 | 20837 |
| 2024-07-08 | 4.81 | $4.91 | — |
| 2024-07-05 | 4.82 | $4.91 | 918 |
| 2024-07-03 | 4.82 | $4.80 | 291000 |
| 2024-07-02 | 4.83 | $4.80 | 300 |
| 2024-07-01 | 4.84 | $4.85 | 433650 |
| 2024-06-28 | 4.86 | $4.85 | 504975 |
| 2024-06-27 | 4.88 | $4.85 | 540637 |
| 2024-06-26 | 4.89 | $4.85 | 558468 |
| 2024-06-25 | 4.91 | $4.85 | 700 |
| 2024-06-24 | 4.92 | $4.47 | 2136 |
| 2024-06-21 | 4.96 | $4.66 | 305 |
| 2024-06-20 | 4.98 | $4.83 | 21135 |
| 2024-06-18 | 5.00 | $4.90 | 717 |
| 2024-06-17 | 5.00 | $4.66 | 1534 |
| 2024-06-14 | 5.02 | $4.53 | 45423 |
| 2024-06-13 | 5.05 | $4.88 | 576300 |
| 2024-06-12 | 5.06 | $4.88 | 342000 |
| 2024-06-11 | 5.08 | $4.88 | 3102 |
| 2024-06-10 | 5.08 | $4.85 | 200 |
| 2024-06-07 | 5.08 | $4.90 | 31114 |
| 2024-06-06 | 5.09 | $5.11 | 800 |
| 2024-06-05 | 5.08 | $4.95 | 224850 |
| 2024-06-04 | 5.08 | $4.95 | 225 |
| 2024-06-03 | 5.08 | $5.17 | 166275 |
| 2024-05-31 | 5.07 | $5.17 | 136987 |
| 2024-05-30 | 5.07 | $5.17 | 122343 |
| 2024-05-29 | 5.06 | $5.17 | 107700 |
| 2024-05-28 | 5.06 | $5.17 | 100 |
| 2024-05-24 | 5.05 | $5.17 | 100050 |
| 2024-05-23 | 5.06 | $5.17 | 200000 |
| 2024-05-22 | 5.08 | $5.17 | 301 |
| 2024-05-21 | 5.07 | $5.05 | — |
| 2024-05-20 | 5.07 | $5.05 | 1329 |
| 2024-05-17 | 5.06 | $5.00 | 300600 |
| 2024-05-16 | 5.06 | $5.10 | — |
| 2024-05-15 | 5.06 | $5.10 | 10517 |
| 2024-05-14 | 5.05 | $5.25 | 500 |
| 2024-05-13 | 5.04 | $4.85 | 23000 |
| 2024-05-10 | 5.04 | $4.97 | — |
| 2024-05-09 | 5.04 | $4.97 | — |
| 2024-05-08 | 5.04 | $4.97 | — |
| 2024-05-07 | 5.05 | $4.97 | — |
| 2024-05-06 | 5.06 | $4.97 | 605 |
| 2024-05-03 | 5.07 | $5.05 | — |
| 2024-05-02 | 5.07 | $5.05 | — |
| 2024-05-01 | 5.08 | $5.05 | — |
| 2024-04-30 | 5.07 | $5.05 | — |
| 2024-04-29 | 5.05 | $5.05 | 300 |
| 2024-04-26 | 5.05 | $5.45 | 1300 |
| 2024-04-25 | 5.02 | $5.45 | 57216 |
| 2024-04-24 | 4.99 | $4.98 | 75000 |
| 2024-04-23 | 4.99 | $4.98 | 300000 |
| 2024-04-22 | 4.98 | $4.98 | 500000 |
| 2024-04-19 | 4.95 | $4.98 | 375000 |
| 2024-04-18 | 4.92 | $4.98 | 312500 |
| 2024-04-17 | 4.90 | $4.98 | 250000 |
| 2024-04-16 | 4.87 | $4.98 | 500000 |
| 2024-04-15 | 4.85 | $4.98 | 785000 |
| 2024-04-12 | 4.83 | $4.98 | 927500 |
| 2024-04-11 | 4.79 | $4.98 | 100 |
| 2024-04-10 | 4.75 | $5.15 | 100 |
| 2024-04-09 | 4.70 | $5.20 | 1318 |
| 2024-04-08 | 4.66 | $5.10 | 998750 |
| 2024-04-05 | 4.61 | $5.10 | 1.1M |
| 2024-04-04 | 4.57 | $5.10 | 1.3M |
| 2024-04-03 | 4.52 | $5.00 | 10100 |
| 2024-04-02 | 4.48 | $4.61 | 10600 |
| 2024-04-01 | 4.46 | $5.07 | 1900 |
| 2024-03-28 | 4.41 | $4.91 | 2900 |
| 2024-03-27 | 4.38 | $4.85 | 535150 |
| 2024-03-26 | 4.34 | $4.85 | 267725 |
| 2024-03-25 | 4.31 | $4.85 | 250330 |
| 2024-03-22 | 4.26 | $4.35 | 65543 |
| 2024-03-21 | 4.25 | $4.40 | 3300 |
| 2024-03-20 | 4.21 | $4.50 | 300 |
| 2024-03-19 | 4.16 | $4.50 | 68250 |
| 2024-03-18 | 4.12 | $4.50 | 102225 |
| 2024-03-15 | 4.07 | $4.50 | 200 |
| 2024-03-14 | 4.03 | $4.26 | 119212 |
| 2024-03-13 | 3.99 | $4.26 | 251200 |
| 2024-03-12 | 3.97 | $4.15 | 11327 |
| 2024-03-11 | 3.96 | $4.25 | 136200 |
| 2024-03-08 | 3.94 | $4.25 | 11500 |
| 2024-03-07 | 3.91 | $4.25 | 27715 |
| 2024-03-06 | 3.89 | $4.16 | 500000 |
| 2024-03-05 | 3.88 | $4.16 | 253850 |
| 2024-03-04 | 3.86 | $4.16 | 130775 |
| 2024-03-01 | 3.87 | $4.16 | 69237 |
| 2024-02-29 | 3.86 | $4.16 | 7700 |
| 2024-02-28 | 3.85 | $4.16 | 4500 |
| 2024-02-27 | 3.84 | $4.16 | 520 |
| 2024-02-26 | 3.83 | $4.00 | 2900 |
| 2024-02-23 | 3.82 | $4.00 | 1200 |
| 2024-02-22 | 3.82 | $3.60 | 2100 |
| 2024-02-21 | 3.83 | $3.60 | 1700 |
| 2024-02-20 | 3.83 | $3.60 | 1300 |
| 2024-02-16 | 3.84 | $3.60 | 8200 |
| 2024-02-15 | 3.84 | $3.60 | 800 |
| 2024-02-14 | 3.85 | $3.60 | 2100 |
| 2024-02-13 | 3.88 | $3.83 | 6950 |
| 2024-02-12 | 3.90 | $3.83 | 10025 |
| 2024-02-09 | 3.92 | $3.83 | 13100 |
| 2024-02-08 | 3.93 | $3.83 | 49200 |
| 2024-02-07 | 3.95 | $3.83 | 67250 |
| 2024-02-06 | 3.96 | $3.83 | 76275 |
| 2024-02-05 | 3.97 | $3.83 | 1200 |
| 2024-02-02 | 3.97 | $4.30 | 1636 |
| 2024-02-01 | 3.95 | $3.96 | 80787 |
| 2024-01-31 | 3.97 | $3.96 | 83043 |
| 2024-01-30 | 3.98 | $3.96 | 338300 |
| 2024-01-29 | 3.98 | $3.95 | 85300 |
| 2024-01-26 | 3.98 | $3.95 | 211 |
| 2024-01-25 | 3.98 | $3.96 | 5100 |
| 2024-01-24 | 3.99 | $3.70 | — |
| 2024-01-23 | 4.02 | $3.70 | — |
| 2024-01-22 | 4.03 | $3.70 | — |
| 2024-01-19 | 4.04 | $3.70 | 200 |
| 2024-01-18 | 4.06 | $3.81 | 10000 |
| 2024-01-17 | 4.07 | $4.18 | — |
| 2024-01-16 | 4.06 | $4.18 | 344750 |
| 2024-01-12 | 4.05 | $4.18 | 474475 |
| 2024-01-11 | 4.04 | $4.18 | 539337 |
| 2024-01-10 | 4.04 | $4.18 | 21900 |
| 2024-01-09 | 4.04 | $3.96 | 571768 |
| 2024-01-08 | 4.05 | $3.96 | 587984 |
| 2024-01-05 | 4.07 | $3.96 | 604200 |
| 2024-01-04 | 4.08 | $3.96 | 5100 |
| 2024-01-03 | 4.08 | $4.21 | 877100 |
| 2024-01-02 | 4.06 | $4.21 | 6800 |
| 2023-12-29 | 4.05 | $3.96 | 1.2M |
| 2023-12-28 | 4.06 | $3.96 | 300000 |
| 2023-12-27 | 4.06 | $3.96 | 3200 |
| 2023-12-26 | 4.07 | $4.20 | 151200 |
| 2023-12-22 | 4.07 | $4.20 | 1118 |
| 2023-12-21 | 4.06 | $3.91 | 200 |
| 2023-12-20 | 4.06 | $4.01 | 76800 |
| 2023-12-19 | 4.06 | $4.01 | 39600 |
| 2023-12-18 | 4.06 | $4.01 | 21000 |
| 2023-12-15 | 4.06 | $4.01 | 2400 |
| 2023-12-14 | 4.05 | $4.01 | 25418 |
| 2023-12-13 | 4.04 | $3.91 | 309040 |
| 2023-12-12 | 4.04 | $4.19 | 29710 |
| 2023-12-11 | 4.03 | $4.18 | 612 |
| 2023-12-08 | 4.01 | $4.20 | 700 |
| 2023-12-07 | 4.00 | $4.25 | 4350 |
| 2023-12-06 | 3.98 | $4.25 | 5000 |
| 2023-12-05 | 3.96 | $3.91 | 5325 |
| 2023-12-04 | 3.96 | $3.91 | 5812 |
| 2023-12-01 | 3.95 | $3.91 | 1000 |
| 2023-11-30 | 3.94 | $4.12 | 6056 |
| 2023-11-29 | 3.92 | $4.12 | 6178 |
| 2023-11-28 | 3.91 | $4.12 | 12211 |
| 2023-11-27 | 3.89 | $4.11 | 6300 |
| 2023-11-24 | 3.86 | $4.11 | 633 |
| 2023-11-22 | 3.82 | $3.95 | 3200 |
| 2023-11-21 | 3.80 | $3.95 | 1650 |
| 2023-11-20 | 3.77 | $3.95 | 875 |
| 2023-11-17 | 3.74 | $3.95 | 2200 |
| 2023-11-16 | 3.74 | $3.90 | 487 |
| 2023-11-15 | 3.73 | $3.90 | 222 |
| 2023-11-14 | 3.73 | $3.88 | 293 |
| 2023-11-13 | 3.72 | $3.88 | 100 |
| 2023-11-10 | 3.72 | $3.88 | 7600 |
| 2023-11-09 | 3.72 | $3.88 | 11350 |
| 2023-11-08 | 3.71 | $3.88 | 13225 |
| 2023-11-07 | 3.71 | $3.88 | 15100 |
| 2023-11-06 | 3.69 | $3.88 | 530 |
| 2023-11-03 | 3.67 | $3.70 | — |
| 2023-11-02 | 3.66 | $3.70 | — |
| 2023-11-01 | 3.64 | $3.70 | 842 |
| 2023-10-31 | 3.63 | $3.90 | 8800 |
| 2023-10-30 | 3.62 | $3.90 | 101 |
| 2023-10-27 | 3.63 | $3.41 | 5650 |
| 2023-10-26 | 3.66 | $3.41 | 4075 |
| 2023-10-25 | 3.69 | $3.41 | 3287 |
| 2023-10-24 | 3.71 | $3.41 | 2893 |
| 2023-10-23 | 3.72 | $3.41 | 600 |
| 2023-10-20 | 3.74 | $3.81 | 2500 |
| 2023-10-19 | 3.73 | $3.81 | 2000 |
| 2023-10-18 | 3.73 | $3.81 | 1750 |
| 2023-10-17 | 3.72 | $3.81 | 1625 |
| 2023-10-16 | 3.72 | $3.81 | 1562 |
| 2023-10-13 | 3.71 | $3.81 | 1500 |
| 2023-10-12 | 3.70 | $3.81 | 415 |
| 2023-10-11 | 3.70 | $3.80 | 156200 |
| 2023-10-10 | 3.69 | $3.46 | 100750 |
| 2023-10-09 | 3.71 | $3.46 | 1015 |
| 2023-10-06 | 3.70 | $3.46 | 200000 |
| 2023-10-05 | 3.70 | $3.46 | 100 |
| 2023-10-04 | 3.72 | $3.46 | 153600 |
| 2023-10-03 | 3.74 | $3.73 | 250640 |
| 2023-10-02 | 3.74 | $4.05 | — |
| 2023-09-29 | 3.73 | $4.05 | — |
| 2023-09-28 | 3.72 | $4.05 | 265224 |
| 2023-09-27 | 3.71 | $3.70 | — |
| 2023-09-26 | 3.71 | $3.70 | 1000 |
| 2023-09-25 | 3.72 | $3.70 | 1450 |
| 2023-09-22 | 3.72 | $3.70 | 1675 |
| 2023-09-21 | 3.73 | $3.70 | 237 |
| 2023-09-20 | 3.74 | $3.70 | 1787 |
| 2023-09-19 | 3.74 | $3.70 | 1843 |
| 2023-09-18 | 3.75 | $3.70 | 1900 |
| 2023-09-15 | 3.76 | $3.70 | 1000 |
| 2023-09-14 | 3.77 | $3.70 | 100 |
| 2023-09-13 | 3.78 | $3.70 | 4000 |
| 2023-09-12 | 3.79 | $3.68 | 10000 |
| 2023-09-11 | 3.80 | $3.40 | — |
| 2023-09-08 | 3.83 | $3.40 | 1400 |
| 2023-09-07 | 3.85 | $3.82 | — |
| 2023-09-06 | 3.85 | $3.82 | — |
| 2023-09-05 | 3.86 | $3.82 | — |
| 2023-09-01 | 3.86 | $3.82 | — |
| 2023-08-31 | 3.86 | $3.82 | — |
| 2023-08-30 | 3.87 | $3.82 | — |
| 2023-08-29 | 3.88 | $3.82 | — |
| 2023-08-28 | 3.88 | $3.82 | — |
| 2023-08-25 | 3.89 | $3.82 | — |
| 2023-08-24 | 3.91 | $3.82 | — |
| 2023-08-23 | 3.93 | $3.82 | 6500 |
| 2023-08-22 | 3.94 | $3.89 | — |
| 2023-08-21 | 3.94 | $3.89 | — |
| 2023-08-18 | 3.94 | $3.89 | — |
| 2023-08-17 | 3.93 | $3.89 | — |
| 2023-08-16 | 3.93 | $3.89 | — |
| 2023-08-15 | 3.93 | $3.89 | 200 |
| 2023-08-14 | 3.92 | $3.88 | — |
| 2023-08-11 | 3.91 | $3.88 | — |
| 2023-08-10 | 3.90 | $3.88 | — |
| 2023-08-09 | 3.89 | $3.88 | — |
| 2023-08-08 | 3.87 | $3.88 | 1000000 |
| 2023-08-07 | 3.86 | $3.88 | 1000000 |
| 2023-08-04 | 3.84 | $3.88 | 727 |
| 2023-08-03 | 3.80 | $3.95 | — |
| 2023-08-02 | 3.76 | $3.95 | 400 |
| 2023-08-01 | 3.72 | $4.00 | 1500 |
| 2023-07-31 | 3.67 | $4.00 | 2400 |
| 2023-07-28 | 3.63 | $4.08 | 1733 |
| 2023-07-27 | 3.58 | $4.36 | 648 |
| 2023-07-26 | 3.51 | $4.00 | 5126 |
| 2023-07-25 | 3.47 | $3.78 | 11600 |
| 2023-07-24 | 3.43 | $3.89 | 6500 |
| 2023-07-21 | 3.40 | $3.83 | — |
| 2023-07-20 | 3.37 | $3.83 | — |
| 2023-07-19 | 3.35 | $3.83 | — |
| 2023-07-18 | 3.32 | $3.83 | 100 |
| 2023-07-17 | 3.29 | $3.66 | 503300 |
| 2023-07-14 | 3.27 | $3.66 | 254950 |
| 2023-07-13 | 3.25 | $3.66 | 200 |
| 2023-07-12 | 3.23 | $3.53 | 130775 |
| 2023-07-11 | 3.22 | $3.53 | 68687 |
| 2023-07-10 | 3.21 | $3.53 | 400 |
| 2023-07-07 | 3.20 | $3.10 | 37643 |
| 2023-07-06 | 3.21 | $3.10 | 6600 |
| 2023-07-05 | 3.22 | $3.10 | 3500 |
| 2023-07-03 | 3.23 | $3.10 | 1950 |
| 2023-06-30 | 3.24 | $3.10 | 1175 |
| 2023-06-29 | 3.24 | $3.10 | 400 |
| 2023-06-28 | 3.25 | $3.10 | 5200 |
| 2023-06-27 | 3.26 | $3.10 | 4000 |
| 2023-06-26 | 3.27 | $3.10 | 42941 |
| 2023-06-23 | 3.29 | $3.26 | 3400 |
| 2023-06-22 | 3.28 | $3.26 | 3100 |
| 2023-06-21 | 3.30 | $3.26 | 2950 |
| 2023-06-20 | 3.31 | $3.26 | 900 |
| 2023-06-16 | 3.31 | $3.25 | 2800 |
| 2023-06-15 | 3.32 | $3.25 | 1550 |
| 2023-06-14 | 3.32 | $3.25 | 925 |
| 2023-06-13 | 3.32 | $3.25 | 6700 |
| 2023-06-12 | 3.32 | $3.41 | 612 |
| 2023-06-09 | 3.33 | $3.41 | 54000 |
| 2023-06-08 | 3.34 | $3.28 | 456 |
| 2023-06-07 | 3.36 | $3.28 | 378 |
| 2023-06-06 | 3.38 | $3.28 | 300 |
| 2023-06-05 | 3.40 | $3.28 | 1100 |
| 2023-06-02 | 3.41 | $3.28 | 100 |
| 2023-06-01 | 3.43 | $3.15 | 8200 |
| 2023-05-31 | 3.44 | $3.30 | — |
| 2023-05-30 | 3.45 | $3.30 | — |
| 2023-05-26 | 3.45 | $3.30 | 800 |
| 2023-05-25 | 3.47 | $3.39 | 14000 |
| 2023-05-24 | 3.49 | $3.16 | 45200 |
| 2023-05-23 | 3.52 | $3.69 | 300 |
| 2023-05-22 | 3.52 | $3.35 | 5800 |
| 2023-05-19 | 3.55 | $3.35 | — |
| 2023-05-18 | 3.57 | $3.35 | — |
| 2023-05-17 | 3.60 | $3.35 | 3000 |
| 2023-05-16 | 3.62 | $3.14 | 106 |
| 2023-05-15 | 3.66 | $3.40 | 32043 |
| 2023-05-12 | 3.68 | $3.63 | — |
| 2023-05-11 | 3.69 | $3.63 | — |
| 2023-05-10 | 3.70 | $3.63 | 1000 |
| 2023-05-09 | 3.71 | $3.63 | — |
| 2023-05-08 | 3.73 | $3.63 | — |
| 2023-05-05 | 3.75 | $3.63 | 120 |
| 2023-05-04 | 3.77 | $3.63 | 600 |
| 2023-05-03 | 3.80 | $3.36 | 132220 |
| 2023-05-02 | 3.83 | $3.35 | — |
| 2023-05-01 | 3.84 | $3.35 | 100 |
| 2023-04-28 | 3.84 | $3.80 | — |
| 2023-04-27 | 3.83 | $3.80 | 200300 |
| 2023-04-26 | 3.83 | $3.70 | — |
| 2023-04-25 | 3.82 | $3.70 | 400 |
| 2023-04-24 | 3.82 | $3.85 | — |
| 2023-04-21 | 3.81 | $3.85 | — |
| 2023-04-20 | 3.80 | $3.85 | — |
| 2023-04-19 | 3.79 | $3.85 | — |
| 2023-04-18 | 3.78 | $3.85 | — |
| 2023-04-17 | 3.75 | $3.85 | — |
| 2023-04-14 | 3.72 | $3.85 | — |
| 2023-04-13 | 3.70 | $3.85 | — |
| 2023-04-12 | 3.68 | $3.85 | 1.0M |
| 2023-04-11 | 3.66 | $4.05 | — |
| 2023-04-10 | 3.65 | $4.05 | 2723 |
| 2023-04-06 | 3.63 | $4.05 | — |
| 2023-04-05 | 3.63 | $4.05 | 2300 |
| 2023-04-04 | 3.62 | $4.05 | 507 |
| 2023-04-03 | 3.62 | $3.47 | 11300 |
| 2023-03-31 | 3.66 | $3.47 | 33300 |
| 2023-03-30 | 3.68 | $3.65 | 15800 |
| 2023-03-29 | 3.69 | $3.65 | 18050 |
| 2023-03-28 | 3.71 | $3.65 | 19175 |
| 2023-03-27 | 3.72 | $3.65 | 20300 |
| 2023-03-24 | 3.73 | $3.65 | 41500 |
| 2023-03-23 | 3.73 | $3.65 | 52100 |
| 2023-03-22 | 3.73 | $3.65 | 57400 |
| 2023-03-21 | 3.73 | $3.65 | 500 |
| 2023-03-20 | 3.73 | $3.18 | 60050 |
| 2023-03-17 | 3.76 | $3.18 | 3700 |
| 2023-03-16 | 3.79 | $3.47 | 62700 |
| 2023-03-15 | 3.80 | $3.47 | 182416 |
| 2023-03-14 | 3.81 | $3.57 | 1525 |
| 2023-03-13 | 3.82 | $3.70 | 10800 |
| 2023-03-10 | 3.82 | $3.72 | 225100 |
| 2023-03-09 | 3.82 | $3.98 | — |
| 2023-03-08 | 3.80 | $3.98 | 32350 |
| 2023-03-07 | 3.80 | $3.98 | 200 |
| 2023-03-06 | 3.79 | $4.20 | 2.0M |
| 2023-03-03 | 3.78 | $3.97 | 6400 |
| 2023-03-02 | 3.78 | $3.90 | 18228 |
| 2023-03-01 | 3.76 | $3.93 | 400 |
| 2023-02-28 | 3.74 | $3.95 | 448 |
| 2023-02-27 | 3.72 | $3.77 | 501 |
| 2023-02-24 | 3.71 | $3.63 | 500108 |
| 2023-02-23 | 3.70 | $3.65 | 17175 |
| 2023-02-22 | 3.69 | $3.65 | 123 |
| 2023-02-21 | 3.68 | $3.75 | 63038 |
| 2023-02-17 | 3.66 | $3.79 | 147 |
| 2023-02-16 | 3.64 | $3.72 | 9587 |
| 2023-02-15 | 3.63 | $3.72 | 5793 |
| 2023-02-14 | 3.61 | $3.72 | 3896 |
| 2023-02-13 | 3.59 | $3.72 | 2500 |
| 2023-02-10 | 3.56 | $3.66 | 2000 |
| 2023-02-09 | 3.54 | $3.66 | 626000 |
| 2023-02-08 | 3.52 | $3.66 | 2.0M |
| 2023-02-07 | 3.50 | $3.88 | 2200 |
| 2023-02-06 | 3.46 | $3.94 | 329 |
| 2023-02-03 | 3.42 | $3.98 | 7900 |
| 2023-02-02 | 3.37 | $3.85 | 100 |
| 2023-02-01 | 3.34 | $3.60 | 500 |
| 2023-01-31 | 3.30 | $3.51 | 938000 |
| 2023-01-30 | 3.27 | $3.51 | 1.3M |
| 2023-01-27 | 3.24 | $3.51 | — |
| 2023-01-26 | 3.21 | $3.51 | 2.5M |
| 2023-01-25 | 3.18 | $3.50 | — |
| 2023-01-24 | 3.15 | $3.50 | 700 |
| 2023-01-23 | 3.11 | $3.33 | — |
| 2023-01-20 | 3.09 | $3.33 | 608 |
| 2023-01-19 | 3.06 | $3.46 | — |
| 2023-01-18 | 3.03 | $3.46 | 1000 |
| 2023-01-17 | 3.00 | $3.22 | — |
| 2023-01-13 | 2.98 | $3.22 | — |
| 2023-01-12 | 2.96 | $3.22 | 200 |
| 2023-01-11 | 2.94 | $3.25 | 12300 |
| 2023-01-10 | 2.92 | $3.13 | — |
| 2023-01-09 | 2.90 | $3.13 | — |
| 2023-01-06 | 2.89 | $3.13 | 29143 |
| 2023-01-05 | 2.87 | $3.10 | — |
| 2023-01-04 | 2.87 | $3.10 | 19747 |
| 2023-01-03 | 2.86 | $2.91 | — |
| 2022-12-30 | 2.87 | $2.91 | — |
| 2022-12-29 | 2.88 | $2.91 | — |
| 2022-12-28 | 2.88 | $2.91 | 126900 |
| 2022-12-27 | 2.89 | $2.95 | 2347 |
| 2022-12-23 | 2.89 | $2.81 | — |
| 2022-12-22 | 2.89 | $2.81 | 1817 |
| 2022-12-21 | 2.89 | $2.82 | — |
| 2022-12-20 | 2.90 | $2.82 | — |
| 2022-12-19 | 2.88 | $2.82 | — |
| 2022-12-16 | 2.87 | $2.82 | — |
| 2022-12-15 | 2.86 | $2.82 | — |
| 2022-12-14 | 2.85 | $2.82 | — |
| 2022-12-13 | 2.84 | $2.82 | — |
| 2022-12-12 | 2.82 | $2.82 | 1500 |
| 2022-12-09 | 2.80 | $2.82 | 13100 |
| 2022-12-08 | 2.78 | $2.82 | — |
| 2022-12-07 | 2.76 | $2.82 | 120 |
| 2022-12-06 | 2.75 | $3.00 | — |
| 2022-12-05 | 2.73 | $3.00 | 2500 |
| 2022-12-02 | 2.72 | $3.05 | — |
| 2022-12-01 | 2.69 | $3.05 | — |
| 2022-11-30 | 2.66 | $3.05 | 54450 |
| 2022-11-29 | 2.63 | $3.05 | 11500 |
| 2022-11-28 | 2.60 | $2.90 | 75125 |
| 2022-11-25 | 2.58 | $2.90 | 19837 |
| 2022-11-23 | 2.56 | $2.85 | 85462 |
| 2022-11-22 | 2.55 | $2.85 | 1.0M |
| 2022-11-21 | 2.53 | $2.60 | 90631 |
| 2022-11-18 | 2.52 | $2.60 | 93215 |
| 2022-11-17 | 2.52 | $2.60 | 95800 |
| 2022-11-16 | 2.51 | $2.60 | — |
| 2022-11-15 | 2.51 | $2.60 | 1108 |
| 2022-11-14 | 2.51 | $2.44 | — |
| 2022-11-11 | 2.51 | $2.44 | — |
| 2022-11-10 | 2.52 | $2.44 | 172900 |
| 2022-11-09 | 2.51 | $2.44 | 6000 |
| 2022-11-08 | 2.50 | $2.60 | 5533 |
| 2022-11-07 | 2.48 | $2.63 | 211450 |
| 2022-11-04 | 2.46 | $2.63 | 1300 |
| 2022-11-03 | 2.45 | $2.45 | 230725 |
| 2022-11-02 | 2.44 | $2.45 | 240362 |
| 2022-11-01 | 2.43 | $2.45 | 531 |
| 2022-10-31 | 2.42 | $2.45 | 16400 |
| 2022-10-28 | 2.41 | $2.55 | 245181 |
| 2022-10-27 | 2.40 | $2.55 | 250000 |
| 2022-10-26 | 2.38 | $2.55 | 1000000 |
| 2022-10-25 | 2.36 | $2.55 | 764500 |
| 2022-10-24 | 2.36 | $2.45 | 547050 |
| 2022-10-21 | 2.36 | $2.45 | 320575 |
| 2022-10-20 | 2.37 | $2.45 | 2331 |
| 2022-10-19 | 2.37 | $2.60 | 207337 |
| 2022-10-18 | 2.37 | $2.60 | 331415 |
| 2022-10-17 | 2.36 | $2.51 | 150718 |
| 2022-10-14 | 2.36 | $2.51 | 9800 |
| 2022-10-13 | 2.36 | $2.27 | 94100 |
| 2022-10-12 | 2.37 | $2.27 | 212600 |
| 2022-10-11 | 2.38 | $2.27 | — |
| 2022-10-10 | 2.39 | $2.27 | 206350 |
| 2022-10-07 | 2.39 | $2.27 | 203225 |
| 2022-10-06 | 2.40 | $2.27 | 201662 |
| 2022-10-05 | 2.41 | $2.27 | 200881 |
| 2022-10-04 | 2.42 | $2.27 | 200490 |
| 2022-10-03 | 2.42 | $2.27 | 200100 |
| 2022-09-30 | 2.43 | $2.27 | 143650 |
| 2022-09-29 | 2.43 | $2.27 | 8421 |
| 2022-09-28 | 2.44 | $2.18 | 1.4M |
| 2022-09-27 | 2.45 | $2.51 | 115425 |
| 2022-09-26 | 2.44 | $2.51 | 101312 |
| 2022-09-23 | 2.43 | $2.51 | 94256 |
| 2022-09-22 | 2.42 | $2.51 | 87200 |
| 2022-09-21 | 2.42 | $2.51 | 46800 |
| 2022-09-20 | 2.41 | $2.51 | 26600 |
| 2022-09-19 | 2.40 | $2.51 | 16500 |
| 2022-09-16 | 2.41 | $2.51 | 6400 |
| 2022-09-15 | 2.41 | $2.51 | 200 |
| 2022-09-14 | 2.42 | $2.41 | 2000 |
| 2022-09-13 | 2.42 | $2.41 | 36550 |
| 2022-09-12 | 2.43 | $2.41 | 71100 |
| 2022-09-09 | 2.43 | $2.41 | 25000 |
| 2022-09-08 | 2.44 | $2.41 | 1.2M |
| 2022-09-07 | 2.44 | $2.44 | 1.5M |
| 2022-09-06 | 2.45 | $2.36 | 248900 |
| 2022-09-02 | 2.46 | $2.36 | 472800 |
| 2022-09-01 | 2.47 | $2.36 | 159545 |
| 2022-08-31 | 2.46 | $2.41 | 517700 |
| 2022-08-30 | 2.46 | $2.41 | 1.0M |
| 2022-08-29 | 2.46 | $2.34 | 1.1M |
| 2022-08-26 | 2.47 | $2.34 | 300000 |
| 2022-08-25 | 2.48 | $2.34 | 1.2M |
| 2022-08-24 | 2.48 | $2.34 | 1.7M |
| 2022-08-23 | 2.49 | $2.34 | 801447 |
| 2022-08-22 | 2.49 | $2.46 | 143539 |
| 2022-08-19 | 2.49 | $2.55 | 225 |
| 2022-08-18 | 2.49 | $2.64 | — |
| 2022-08-17 | 2.48 | $2.64 | 719 |
| 2022-08-16 | 2.47 | $2.51 | — |
| 2022-08-15 | 2.47 | $2.51 | — |
| 2022-08-12 | 2.47 | $2.51 | — |
| 2022-08-11 | 2.47 | $2.51 | — |
| 2022-08-10 | 2.46 | $2.51 | — |
| 2022-08-09 | 2.46 | $2.51 | 48200 |
| 2022-08-08 | 2.46 | $2.54 | — |
| 2022-08-05 | 2.48 | $2.54 | 11724 |
| 2022-08-04 | 2.49 | $2.32 | — |
| 2022-08-03 | 2.52 | $2.32 | 2000 |
| 2022-08-02 | 2.55 | $2.49 | — |
| 2022-08-01 | 2.57 | $2.49 | — |
| 2022-07-29 | 2.58 | $2.49 | 700000 |
| 2022-07-28 | 2.60 | $2.44 | 5100 |
| 2022-07-27 | 2.62 | $2.44 | 75650 |
| 2022-07-26 | 2.65 | $2.44 | 146200 |
| 2022-07-25 | 2.67 | $2.44 | 122850 |
| 2022-07-22 | 2.69 | $2.44 | 99500 |
| 2022-07-21 | 2.71 | $2.44 | 51900 |
| 2022-07-20 | 2.72 | $2.44 | 200 |
| 2022-07-19 | 2.73 | $2.50 | 4300 |
| 2022-07-18 | 2.74 | $2.50 | 2.9M |
| 2022-07-15 | 2.74 | $2.50 | 5.9M |
| 2022-07-14 | 2.75 | $2.50 | 1.0M |
| 2022-07-13 | 2.75 | $2.50 | 1000000 |
| 2022-07-12 | 2.78 | $2.50 | 34825 |
| 2022-07-11 | 2.80 | $2.85 | 800000 |
| 2022-07-08 | 2.82 | $2.85 | 700000 |
| 2022-07-07 | 2.83 | $2.85 | 650000 |
| 2022-07-06 | 2.84 | $2.85 | 600000 |
| 2022-07-05 | 2.85 | $2.85 | 314100 |
| 2022-07-01 | 2.86 | $2.85 | 28200 |
| 2022-06-30 | 2.88 | $2.85 | 18800 |
| 2022-06-29 | 2.89 | $2.85 | 812344 |
| 2022-06-28 | 2.91 | $2.91 | 3334 |
| 2022-06-27 | 2.92 | $2.91 | 509400 |
| 2022-06-24 | 2.93 | $2.91 | 1200 |
| 2022-06-23 | 2.95 | $2.87 | 20641 |
| 2022-06-22 | 2.95 | $2.60 | 1000000 |
| 2022-06-21 | 2.98 | $2.60 | 750000 |
| 2022-06-17 | 2.99 | $2.60 | 500000 |
| 2022-06-16 | 3.01 | $2.60 | 251000 |
| 2022-06-15 | 3.02 | $2.60 | 2000 |
| 2022-06-14 | 3.04 | $2.60 | 600 |
| 2022-06-13 | 3.05 | $3.04 | 70550 |
| 2022-06-10 | 3.04 | $3.04 | 139100 |
| 2022-06-09 | 3.02 | $3.09 | 1.6M |
| 2022-06-08 | 3.01 | $3.09 | 2.3M |
| 2022-06-07 | 3.00 | $3.09 | 2.6M |
| 2022-06-06 | 2.99 | $3.09 | 3.0M |
| 2022-06-03 | 2.99 | $3.09 | 500 |
| 2022-06-02 | 2.99 | $3.15 | 3.0M |
| 2022-06-01 | 2.99 | $3.15 | 3.0M |
| 2022-05-31 | 2.97 | $3.15 | 3.0M |
| 2022-05-27 | 2.96 | $3.15 | 3.0M |
| 2022-05-26 | 2.95 | $3.15 | 3.0M |
| 2022-05-25 | 2.93 | $3.15 | 8100 |
| 2022-05-24 | 2.93 | $3.02 | 2.0M |
| 2022-05-23 | 2.93 | $3.13 | 228864 |
| 2022-05-20 | 2.94 | $2.91 | — |
| 2022-05-19 | 2.96 | $2.91 | 500 |
| 2022-05-18 | 2.98 | $2.83 | 15000 |
| 2022-05-17 | 3.01 | $2.93 | 800 |
| 2022-05-16 | 3.04 | $2.84 | — |
| 2022-05-13 | 3.07 | $2.84 | 200 |
| 2022-05-12 | 3.10 | $2.69 | 1300 |
| 2022-05-11 | 3.13 | $2.89 | — |
| 2022-05-10 | 3.16 | $2.89 | — |
| 2022-05-09 | 3.19 | $2.89 | 3415 |
| 2022-05-06 | 3.22 | $3.07 | 1.1M |
| 2022-05-05 | 3.24 | $3.07 | 598775 |
| 2022-05-04 | 3.26 | $3.07 | 500 |
| 2022-05-03 | 3.28 | $2.88 | 365237 |
| 2022-05-02 | 3.31 | $2.88 | 248468 |
| 2022-04-29 | 3.34 | $2.88 | 190084 |
| 2022-04-28 | 3.37 | $2.88 | 125939 |
| 2022-04-27 | 3.39 | $3.06 | 131700 |
| 2022-04-26 | 3.43 | $3.06 | 600108 |
| 2022-04-25 | 3.44 | $3.30 | 7.0M |
| 2022-04-22 | 3.45 | $3.29 | 1648 |
| 2022-04-21 | 3.45 | $3.41 | 400521 |
| 2022-04-20 | 3.44 | $3.43 | 71750 |
| 2022-04-19 | 3.44 | $3.43 | 41775 |
| 2022-04-18 | 3.44 | $3.43 | 26787 |
| 2022-04-14 | 3.44 | $3.43 | 19293 |
| 2022-04-13 | 3.43 | $3.43 | 15546 |
| 2022-04-12 | 3.42 | $3.43 | 11800 |
| 2022-04-11 | 3.42 | $3.43 | 300 |
| 2022-04-08 | 3.41 | $3.50 | 1.0M |
| 2022-04-07 | 3.39 | $3.50 | 1.5M |
| 2022-04-06 | 3.37 | $3.50 | 1.8M |
| 2022-04-05 | 3.36 | $3.50 | 1.9M |
| 2022-04-04 | 3.32 | $3.50 | 300 |
| 2022-04-01 | 3.30 | $3.45 | 2.0M |
| 2022-03-31 | 3.27 | $3.45 | 22100 |
| 2022-03-30 | 3.27 | $3.35 | 500512 |
| 2022-03-29 | 3.27 | $3.79 | 501210 |
| 2022-03-28 | 3.25 | $3.33 | 1.1M |
| 2022-03-25 | 3.26 | $3.33 | 598775 |
| 2022-03-24 | 3.26 | $3.33 | 131700 |
| 2022-03-23 | 3.27 | $3.33 | 100 |
| 2022-03-22 | 3.28 | $3.33 | 2725 |
| 2022-03-21 | 3.31 | $3.42 | 1.8M |
| 2022-03-18 | 3.33 | $3.42 | 976012 |
| 2022-03-17 | 3.36 | $3.30 | 3.5M |
| 2022-03-16 | 3.38 | $3.30 | 1.7M |
| 2022-03-15 | 3.42 | $3.25 | 1.6M |
| 2022-03-14 | 3.46 | $3.25 | 130 |
| 2022-03-11 | 3.49 | $3.13 | 1.5M |
| 2022-03-10 | 3.53 | $3.19 | 500800 |
| 2022-03-09 | 3.56 | $3.16 | 200 |
| 2022-03-08 | 3.59 | $2.85 | 1.7M |
| 2022-03-07 | 3.64 | $2.95 | 27300 |
| 2022-03-04 | 3.67 | $2.95 | 4416 |
| 2022-03-03 | 3.71 | $3.38 | 19608 |
| 2022-03-02 | 3.72 | $3.42 | 15250 |
| 2022-03-01 | 3.73 | $3.42 | 9225 |
| 2022-02-28 | 3.74 | $3.42 | 3200 |
| 2022-02-25 | 3.75 | $3.42 | 1141 |
| 2022-02-24 | 3.75 | $3.56 | — |
| 2022-02-23 | 3.73 | $3.56 | 300 |
| 2022-02-22 | 3.72 | $3.87 | — |
| 2022-02-18 | 3.69 | $3.87 | 93800 |
| 2022-02-17 | 3.68 | $3.87 | 139100 |
| 2022-02-16 | 3.66 | $3.87 | 20900 |
| 2022-02-15 | 3.64 | $4.05 | 300 |
| 2022-02-14 | 3.62 | $3.93 | 161750 |
| 2022-02-11 | 3.60 | $3.93 | 600 |
| 2022-02-10 | 3.57 | $4.02 | 200 |
| 2022-02-09 | 3.55 | $3.76 | 173075 |
| 2022-02-08 | 3.53 | $3.76 | 178737 |
| 2022-02-07 | 3.52 | $3.76 | 197518 |
| 2022-02-04 | 3.51 | $3.63 | 184400 |
| 2022-02-03 | 3.50 | $3.63 | 95500 |
| 2022-02-02 | 3.48 | $3.63 | 6600 |
| 2022-02-01 | 3.47 | $3.63 | 3500 |
| 2022-01-31 | 3.45 | $3.63 | 500223 |
| 2022-01-28 | 3.44 | $3.52 | 400 |
| 2022-01-27 | 3.43 | $3.46 | 3200 |
| 2022-01-26 | 3.42 | $3.31 | 350200 |
| 2022-01-25 | 3.42 | $3.31 | 525100 |
| 2022-01-24 | 3.42 | $3.31 | 403300 |
| 2022-01-21 | 3.42 | $3.49 | 349100 |
| 2022-01-20 | 3.40 | $3.53 | 106700 |
| 2022-01-19 | 3.38 | $3.60 | 412900 |
| 2022-01-18 | 3.35 | $3.50 | 612550 |
| 2022-01-14 | 3.33 | $3.50 | 656275 |
| 2022-01-13 | 3.31 | $3.50 | 700000 |
| 2022-01-12 | 3.28 | $3.50 | 4347 |
| 2022-01-11 | 3.25 | $3.36 | 1.1M |
| 2022-01-10 | 3.23 | $3.53 | 1.5M |
| 2022-01-07 | 3.21 | $3.53 | 200000 |
| 2022-01-06 | 3.18 | $3.50 | 100 |
| 2022-01-05 | 3.16 | $3.33 | 600000 |
| 2022-01-04 | 3.15 | $3.33 | 500000 |
| 2022-01-03 | 3.14 | $3.33 | — |
| 2021-12-31 | 3.13 | $3.33 | 900 |
| 2021-12-30 | 3.12 | $3.31 | — |
| 2021-12-29 | 3.11 | $3.31 | 1.0M |
| 2021-12-28 | 3.10 | $3.30 | 250050 |
| 2021-12-27 | 3.10 | $3.30 | 125075 |
| 2021-12-23 | 3.09 | $3.30 | 2900 |
| 2021-12-22 | 3.09 | $3.11 | 312921 |
| 2021-12-21 | 3.11 | $3.07 | 2200 |
| 2021-12-20 | 3.13 | $2.99 | 1.6M |
| 2021-12-17 | 3.15 | $3.10 | 420304 |
| 2021-12-16 | 3.17 | $3.07 | 150507 |
| 2021-12-15 | 3.20 | $3.01 | 102100 |
| 2021-12-14 | 3.23 | $2.98 | 314235 |
| 2021-12-13 | 3.26 | $2.93 | 900 |
| 2021-12-10 | 3.30 | $3.02 | 2.0M |
| 2021-12-09 | 3.34 | $3.04 | 7.7M |
| 2021-12-08 | 3.37 | $3.09 | 6.6M |
| 2021-12-07 | 3.41 | $3.12 | 62587 |
| 2021-12-06 | 3.43 | $3.12 | 31343 |
| 2021-12-03 | 3.46 | $3.12 | 44924 |
| 2021-12-02 | 3.50 | $3.10 | 146 |
| 2021-12-01 | 3.53 | $3.19 | 766200 |
| 2021-11-30 | 3.56 | $3.10 | 1316 |
| 2021-11-29 | 3.60 | $3.15 | 500600 |
| 2021-11-26 | 3.63 | $3.14 | 536 |
| 2021-11-24 | 3.67 | $3.43 | 15721 |
| 2021-11-23 | 3.69 | $3.43 | 100 |
| 2021-11-22 | 3.71 | $3.43 | 701300 |
| 2021-11-19 | 3.73 | $3.44 | 300415 |
| 2021-11-18 | 3.75 | $3.50 | 5300 |
| 2021-11-17 | 3.77 | $3.64 | 3950 |
| 2021-11-16 | 3.78 | $3.64 | 2811 |
| 2021-11-15 | 3.80 | $3.60 | 1400 |
| 2021-11-12 | 3.81 | $3.75 | 5875 |
| 2021-11-11 | 3.82 | $3.75 | 6837 |
| 2021-11-10 | 3.82 | $3.75 | 20205 |
| 2021-11-09 | 3.83 | $3.70 | 7800 |
| 2021-11-08 | 3.83 | $3.70 | 3950 |
| 2021-11-05 | 3.85 | $3.70 | 250530 |
| 2021-11-04 | 3.86 | $3.77 | 433 |
| 2021-11-03 | 3.86 | $3.77 | 2025 |
| 2021-11-02 | 3.86 | $3.77 | 200 |
| 2021-11-01 | 3.86 | $3.89 | 805735 |
| 2021-10-29 | 3.85 | $3.86 | 1062 |
| 2021-10-28 | 3.83 | $3.86 | 236 |
| 2021-10-27 | 3.82 | $3.79 | 926 |
| 2021-10-26 | 3.82 | $3.83 | 18800 |
| 2021-10-25 | 3.80 | $3.84 | 4509 |
| 2021-10-22 | 3.80 | $3.85 | 200 |
| 2021-10-21 | 3.78 | $3.85 | 700 |
| 2021-10-20 | 3.77 | $3.91 | 400 |
| 2021-10-19 | 3.74 | $4.04 | 17619 |
| 2021-10-18 | 3.71 | $3.86 | 12600 |
| 2021-10-15 | 3.69 | $3.83 | 581 |
| 2021-10-14 | 3.68 | $3.83 | 518 |
| 2021-10-13 | 3.67 | $3.87 | 100 |
| 2021-10-12 | 3.66 | $3.87 | 1.0M |
| 2021-10-11 | 3.65 | $4.07 | 3900 |
| 2021-10-08 | 3.63 | $3.87 | 150000 |
| 2021-10-07 | 3.62 | $3.75 | 160000 |
| 2021-10-06 | 3.61 | $3.75 | 80100 |
| 2021-10-05 | 3.60 | $3.75 | 607 |
| 2021-10-04 | 3.60 | $3.65 | 1.0M |
| 2021-10-01 | 3.61 | $3.62 | 45600 |
| 2021-09-30 | 3.62 | $3.64 | 2.1M |
| 2021-09-29 | 3.63 | $3.64 | 2400 |
| 2021-09-28 | 3.63 | $3.58 | 1200 |
| 2021-09-27 | 3.63 | $3.69 | 607 |
| 2021-09-24 | 3.62 | $3.50 | 1106 |
| 2021-09-23 | 3.63 | $3.59 | 22041 |
| 2021-09-22 | 3.63 | $3.46 | 2300 |
| 2021-09-21 | 3.64 | $3.35 | 6016 |
| 2021-09-20 | 3.64 | $3.58 | 40150 |
| 2021-09-17 | 3.63 | $3.58 | 1800 |
| 2021-09-16 | 3.64 | $3.64 | 20175 |
| 2021-09-15 | 3.64 | $3.64 | 10187 |
| 2021-09-14 | 3.65 | $3.64 | 102012 |
| 2021-09-13 | 3.65 | $3.65 | 2032 |
| 2021-09-10 | 3.66 | $3.60 | 1609 |
| 2021-09-09 | 3.67 | $3.62 | 2814 |
| 2021-09-08 | 3.67 | $3.64 | 118 |
| 2021-09-07 | 3.68 | $3.76 | 11800 |
| 2021-09-03 | 3.67 | $3.79 | 200 |
| 2021-09-02 | 3.67 | $3.79 | 2627 |
| 2021-09-01 | 3.66 | $3.78 | 800200 |
| 2021-08-31 | 3.64 | $3.68 | 751700 |
| 2021-08-30 | 3.64 | $3.53 | 24100 |
| 2021-08-27 | 3.64 | $3.55 | 10017 |
| 2021-08-26 | 3.65 | $3.70 | 75200 |
| 2021-08-25 | 3.64 | $3.63 | 250100 |
| 2021-08-24 | 3.64 | $3.63 | 131 |
| 2021-08-23 | 3.64 | $3.42 | 375050 |
| 2021-08-20 | 3.66 | $3.42 | 11400 |
| 2021-08-19 | 3.68 | $3.66 | 437525 |
| 2021-08-18 | 3.67 | $3.66 | 400 |
| 2021-08-17 | 3.67 | $3.76 | 500000 |
| 2021-08-16 | 3.66 | $3.76 | 146 |
| 2021-08-13 | 3.65 | $3.77 | 523 |
| 2021-08-12 | 3.64 | $3.83 | 8246 |
| 2021-08-11 | 3.63 | $3.63 | 6011 |
| 2021-08-10 | 3.63 | $3.76 | 228 |
| 2021-08-09 | 3.63 | $3.65 | 300 |
| 2021-08-06 | 3.63 | $3.69 | 11400 |
| 2021-08-05 | 3.63 | $3.61 | 700 |
| 2021-08-04 | 3.64 | $3.55 | 300 |
| 2021-08-03 | 3.64 | $3.54 | 23113 |
| 2021-08-02 | 3.65 | $3.59 | 15600 |
| 2021-07-30 | 3.66 | $3.70 | 2640 |
| 2021-07-29 | 3.66 | $3.54 | 250050 |
| 2021-07-28 | 3.68 | $3.54 | 3612 |
| 2021-07-27 | 3.70 | $3.70 | 7844 |
| 2021-07-26 | 3.71 | $3.91 | 3509 |
| 2021-07-23 | 3.72 | $3.68 | 800300 |
| 2021-07-22 | 3.74 | $3.59 | 205 |
| 2021-07-21 | 3.75 | $3.65 | 1200 |
| 2021-07-20 | 3.76 | $3.45 | 67119 |
| 2021-07-19 | 3.79 | $3.61 | 100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
13.68
2026-07-16
Close Price
$13.99
Vol: 2191
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.33
Average
5.51
Maximum
13.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.68 | $13.99 | 2191 |
| 2026-07-15 | 13.64 | $13.35 | 2.5M |
| 2026-07-14 | 13.67 | $14.09 | 8726 |
| 2026-07-13 | 13.63 | $14.23 | 3700 |
| 2026-07-10 | 13.57 | $13.88 | 5015 |
| 2026-07-09 | 13.53 | $13.89 | 9900 |
| 2026-07-08 | 13.49 | $13.47 | 5832 |
| 2026-07-07 | 13.50 | $14.00 | 4735 |
| 2026-07-06 | 13.44 | $14.17 | 16000 |
| 2026-07-02 | 13.37 | $14.63 | 24000 |
| 2026-07-01 | 13.23 | $13.98 | 13600 |
| 2026-06-30 | 13.16 | $13.48 | 13600 |
| 2026-06-29 | 13.12 | $13.94 | 13600 |
| 2026-06-26 | 13.04 | $13.28 | 13600 |
| 2026-06-25 | 13.01 | $13.70 | 13600 |
| 2026-06-24 | 12.94 | $13.20 | 13600 |
| 2026-06-23 | 12.91 | $13.80 | 13600 |
| 2026-06-22 | 12.82 | $13.86 | 13600 |
| 2026-06-18 | 12.71 | $13.77 | 13600 |
| 2026-06-17 | 12.60 | $13.50 | 15800 |
| 2026-06-16 | 12.50 | $12.95 | 178612 |
| 2026-06-15 | 12.45 | $13.34 | 17500 |
| 2026-06-12 | 12.36 | $12.64 | 4601 |
| 2026-06-11 | 12.33 | $12.41 | 103641 |
| 2026-06-10 | 12.32 | $12.46 | 1.0M |
| 2026-06-09 | 12.31 | $12.63 | 95519 |
| 2026-06-08 | 12.27 | $12.60 | 190900 |
| 2026-06-05 | 12.24 | $12.57 | 748010 |
| 2026-06-04 | 12.20 | $12.08 | 335527 |
| 2026-06-03 | 12.22 | $11.99 | 375500 |
| 2026-06-02 | 12.24 | $12.45 | 506800 |
| 2026-06-01 | 12.22 | $12.74 | 383934 |
| 2026-05-29 | 12.16 | $12.74 | 284000 |
| 2026-05-28 | 12.10 | $11.95 | 193300 |
| 2026-05-27 | 12.12 | $12.64 | 7400 |
| 2026-05-26 | 12.06 | $12.11 | 26500 |
| 2026-05-22 | 12.06 | $12.60 | 4608 |
| 2026-05-21 | 12.00 | $12.40 | 4700 |
| 2026-05-20 | 11.96 | $11.59 | 19648 |
| 2026-05-19 | 12.00 | $11.45 | 5323 |
| 2026-05-18 | 12.05 | $12.26 | 4426 |
| 2026-05-15 | 12.03 | $11.69 | 39200 |
| 2026-05-14 | 12.07 | $12.06 | 11500 |
| 2026-05-13 | 12.07 | $11.51 | 5637 |
| 2026-05-12 | 12.13 | $11.64 | 247300 |
| 2026-05-11 | 12.18 | $11.92 | 28945 |
| 2026-05-08 | 12.21 | $12.78 | 509312 |
| 2026-05-07 | 12.15 | $12.14 | 4934 |
| 2026-05-06 | 12.15 | $12.73 | 10000 |
| 2026-05-05 | 12.09 | $12.16 | 6400 |
| 2026-05-04 | 12.08 | $11.92 | 206817 |
| 2026-05-01 | 12.09 | $12.35 | 4900 |
| 2026-04-30 | 12.07 | $12.26 | 7012 |
| 2026-04-29 | 12.05 | $12.00 | 8637 |
| 2026-04-28 | 12.05 | $11.85 | 4.0M |
| 2026-04-27 | 12.07 | $11.92 | 305128 |
| 2026-04-24 | 12.09 | $12.21 | 5717 |
| 2026-04-23 | 12.08 | $12.05 | 101400 |
| 2026-04-22 | 12.08 | $12.70 | 13000 |
| 2026-04-21 | 12.01 | $12.33 | 374917 |
| 2026-04-20 | 11.98 | $12.33 | 5100 |
| 2026-04-17 | 11.95 | $13.09 | 1.0M |
| 2026-04-16 | 11.82 | $12.86 | 3104 |
| 2026-04-15 | 11.72 | $12.81 | 379015 |
| 2026-04-14 | 11.60 | $12.18 | 404639 |
| 2026-04-13 | 11.54 | $12.31 | 20100 |
| 2026-04-10 | 11.46 | $12.03 | 228541 |
| 2026-04-09 | 11.40 | $12.40 | 1.3M |
| 2026-04-08 | 11.29 | $12.00 | 3.3M |
| 2026-04-07 | 11.22 | $11.04 | 1.2M |
| 2026-04-06 | 11.24 | $11.67 | 7100 |
| 2026-04-02 | 11.19 | $11.08 | 13422 |
| 2026-04-01 | 11.20 | $11.36 | 2.3M |
| 2026-03-31 | 11.19 | $11.35 | 2.5M |
| 2026-03-30 | 11.17 | $10.42 | 9048 |
| 2026-03-27 | 11.25 | $11.11 | 15100 |
| 2026-03-26 | 11.26 | $10.45 | 564900 |
| 2026-03-25 | 11.35 | $11.60 | 20508 |
| 2026-03-24 | 11.32 | $10.40 | 207409 |
| 2026-03-23 | 11.42 | $11.42 | 425100 |
| 2026-03-20 | 11.42 | $10.46 | 2.2M |
| 2026-03-19 | 11.52 | $10.20 | 3.1M |
| 2026-03-18 | 11.66 | $11.31 | 321313 |
| 2026-03-17 | 11.70 | $11.30 | 7147 |
| 2026-03-16 | 11.74 | $11.26 | 1.0M |
| 2026-03-13 | 11.79 | $10.76 | 1.0M |
| 2026-03-12 | 11.90 | $11.00 | 4.0M |
| 2026-03-11 | 11.99 | $10.86 | 1.6M |
| 2026-03-10 | 12.11 | $11.57 | 7.2M |
| 2026-03-09 | 12.17 | $11.35 | 3.0M |
| 2026-03-06 | 12.25 | $11.26 | 7.2M |
| 2026-03-05 | 12.36 | $11.90 | 6.0M |
| 2026-03-04 | 12.40 | $11.42 | 7.6M |
| 2026-03-03 | 12.51 | $11.60 | 699739 |
| 2026-03-02 | 12.60 | $12.33 | 3.4M |
| 2026-02-27 | 12.63 | $12.28 | 3.0M |
| 2026-02-26 | 12.67 | $13.48 | 1.0M |
| 2026-02-25 | 12.58 | $12.77 | 5.7M |
| 2026-02-24 | 12.56 | $12.59 | 2.0M |
| 2026-02-23 | 12.56 | $12.96 | 1.3M |
| 2026-02-20 | 12.52 | $12.50 | 7.5M |
| 2026-02-19 | 12.52 | $12.60 | 8948 |
| 2026-02-18 | 12.51 | $12.63 | 16944 |
| 2026-02-17 | 12.50 | $12.55 | 57800 |
| 2026-02-13 | 12.49 | $11.86 | 14334 |
| 2026-02-12 | 12.56 | $12.55 | 217100 |
| 2026-02-11 | 12.56 | $12.63 | 309800 |
| 2026-02-10 | 12.55 | $12.60 | 2.0M |
| 2026-02-09 | 12.55 | $12.90 | 5.8M |
| 2026-02-06 | 12.51 | $12.38 | 9.8M |
| 2026-02-05 | 12.52 | $12.75 | 7.4M |
| 2026-02-04 | 12.50 | $13.15 | 8.6M |
| 2026-02-03 | 12.43 | $12.06 | 1.5M |
| 2026-02-02 | 12.47 | $13.21 | 8013 |
| 2026-01-30 | 12.39 | $12.63 | 28614 |
| 2026-01-29 | 12.37 | $12.98 | 12826 |
| 2026-01-28 | 12.30 | $13.09 | 29507 |
| 2026-01-27 | 12.22 | $12.99 | 20000 |
| 2026-01-26 | 12.14 | $13.04 | 8318 |
| 2026-01-23 | 12.04 | $12.66 | 15700 |
| 2026-01-22 | 11.98 | $12.51 | 5800 |
| 2026-01-21 | 11.92 | $12.25 | 14233 |
| 2026-01-20 | 11.89 | $11.92 | 86300 |
| 2026-01-16 | 11.89 | $12.32 | 8711 |
| 2026-01-15 | 11.84 | $12.26 | 17700 |
| 2026-01-14 | 11.80 | $11.84 | 5100 |
| 2026-01-13 | 11.79 | $11.80 | 5100 |
| 2026-01-12 | 11.79 | $11.84 | 6300 |
| 2026-01-09 | 11.79 | $12.23 | 13434 |
| 2026-01-08 | 11.74 | $12.28 | 16615 |
| 2026-01-07 | 11.68 | $12.17 | 408500 |
| 2026-01-06 | 11.63 | $12.42 | 16515 |
| 2026-01-05 | 11.55 | $11.85 | 5100 |
| 2026-01-02 | 11.52 | $11.53 | 41409 |
| 2025-12-31 | 11.51 | $12.21 | 5100 |
| 2025-12-30 | 11.44 | $11.74 | 8400 |
| 2025-12-29 | 11.41 | $11.30 | 3544 |
| 2025-12-26 | 11.42 | $11.86 | 6700 |
| 2025-12-24 | 11.37 | $11.94 | 2400 |
| 2025-12-23 | 11.31 | $11.60 | 19731 |
| 2025-12-22 | 11.28 | $11.47 | 4100 |
| 2025-12-19 | 11.27 | $11.90 | 32913 |
| 2025-12-18 | 11.20 | $11.91 | 12000 |
| 2025-12-17 | 11.12 | $11.49 | 51500 |
| 2025-12-16 | 11.08 | $11.63 | 8000 |
| 2025-12-15 | 11.03 | $11.85 | 9800 |
| 2025-12-12 | 10.94 | $11.70 | 6300 |
| 2025-12-11 | 10.86 | $11.25 | 3600 |
| 2025-12-10 | 10.82 | $11.31 | 5600 |
| 2025-12-09 | 10.77 | $11.11 | 8700 |
| 2025-12-08 | 10.73 | $11.22 | 17700 |
| 2025-12-05 | 10.68 | $11.29 | 6500 |
| 2025-12-04 | 10.62 | $11.16 | 13820 |
| 2025-12-03 | 10.56 | $10.95 | 41838 |
| 2025-12-02 | 10.52 | $10.49 | 104845 |
| 2025-12-01 | 10.52 | $10.84 | 4000 |
| 2025-11-28 | 10.49 | $10.85 | 2500 |
| 2025-11-26 | 10.45 | $10.40 | 8045 |
| 2025-11-25 | 10.45 | $10.52 | 3915 |
| 2025-11-24 | 10.45 | $10.35 | 8500 |
| 2025-11-21 | 10.46 | $10.50 | 806725 |
| 2025-11-20 | 10.45 | $10.45 | 209747 |
| 2025-11-19 | 10.45 | $10.65 | 8409 |
| 2025-11-18 | 10.43 | $10.09 | 7426 |
| 2025-11-17 | 10.47 | $10.28 | 13835 |
| 2025-11-14 | 10.49 | $11.10 | 13941 |
| 2025-11-13 | 10.43 | $11.50 | 17000 |
| 2025-11-12 | 10.31 | $10.86 | 47810 |
| 2025-11-11 | 10.26 | $10.65 | 10300 |
| 2025-11-10 | 10.21 | $10.83 | 5742 |
| 2025-11-07 | 10.15 | $10.65 | 10910 |
| 2025-11-06 | 10.10 | $10.50 | 2200 |
| 2025-11-05 | 10.05 | $10.18 | 1.0M |
| 2025-11-04 | 10.04 | $10.08 | 11630 |
| 2025-11-03 | 10.04 | $10.20 | 17000 |
| 2025-10-31 | 10.02 | $10.16 | 5123 |
| 2025-10-30 | 10.00 | $10.33 | 6431 |
| 2025-10-29 | 9.97 | $10.18 | 10300 |
| 2025-10-28 | 9.95 | $9.97 | 8949 |
| 2025-10-27 | 9.94 | $9.86 | 50234 |
| 2025-10-24 | 9.95 | $9.79 | 6418 |
| 2025-10-23 | 9.97 | $9.80 | 8100 |
| 2025-10-22 | 9.99 | $9.61 | 3000 |
| 2025-10-21 | 10.03 | $9.95 | 15300 |
| 2025-10-20 | 10.04 | $9.46 | 4727 |
| 2025-10-17 | 10.10 | $9.66 | 20600 |
| 2025-10-16 | 10.14 | $10.23 | 8838 |
| 2025-10-15 | 10.13 | $9.85 | 31922 |
| 2025-10-14 | 10.16 | $10.05 | 3900 |
| 2025-10-13 | 10.18 | $10.00 | 7342 |
| 2025-10-10 | 10.20 | $9.80 | 8036 |
| 2025-10-09 | 10.24 | $10.35 | 3700 |
| 2025-10-08 | 10.23 | $10.48 | 705700 |
| 2025-10-07 | 10.20 | $10.14 | 36100 |
| 2025-10-06 | 10.20 | $10.23 | 10424 |
| 2025-10-03 | 10.20 | $10.65 | 3428 |
| 2025-10-02 | 10.16 | $10.60 | 4138 |
| 2025-10-01 | 10.11 | $10.64 | 58800 |
| 2025-09-30 | 10.05 | $10.65 | 51400 |
| 2025-09-29 | 9.99 | $10.24 | 230200 |
| 2025-09-26 | 9.96 | $10.61 | 9946 |
| 2025-09-25 | 9.89 | $10.20 | 9300 |
| 2025-09-24 | 9.86 | $9.98 | 251401 |
| 2025-09-23 | 9.85 | $10.05 | 4842 |
| 2025-09-22 | 9.83 | $9.90 | 9001 |
| 2025-09-19 | 9.82 | $10.47 | 11745 |
| 2025-09-18 | 9.75 | $10.27 | 14500 |
| 2025-09-17 | 9.70 | $9.80 | 10134 |
| 2025-09-16 | 9.69 | $10.36 | 8900 |
| 2025-09-15 | 9.62 | $10.25 | 11400 |
| 2025-09-12 | 9.55 | $9.68 | 5516 |
| 2025-09-11 | 9.54 | $9.65 | 607436 |
| 2025-09-10 | 9.53 | $9.94 | 13322 |
| 2025-09-09 | 9.48 | $9.56 | 3600 |
| 2025-09-08 | 9.47 | $9.82 | 3126 |
| 2025-09-05 | 9.44 | $9.64 | 610800 |
| 2025-09-04 | 9.42 | $9.48 | 6548 |
| 2025-09-03 | 9.41 | $9.42 | 4500 |
| 2025-09-02 | 9.41 | $9.47 | 11000 |
| 2025-08-29 | 9.40 | $9.63 | 4100 |
| 2025-08-28 | 9.38 | $9.67 | 406932 |
| 2025-08-27 | 9.35 | $9.35 | 6725 |
| 2025-08-26 | 9.35 | $9.63 | 8441 |
| 2025-08-25 | 9.32 | $9.62 | 7238 |
| 2025-08-22 | 9.29 | $9.79 | 5400 |
| 2025-08-21 | 9.23 | $9.69 | 10700 |
| 2025-08-20 | 9.18 | $9.55 | 3300 |
| 2025-08-19 | 9.15 | $9.52 | 12400 |
| 2025-08-18 | 9.11 | $9.86 | 8332 |
| 2025-08-15 | 9.03 | $9.60 | 9900 |
| 2025-08-14 | 8.97 | $9.60 | 16442 |
| 2025-08-13 | 8.90 | $9.58 | 7000 |
| 2025-08-12 | 8.83 | $9.50 | 12000 |
| 2025-08-11 | 8.76 | $9.12 | 6900 |
| 2025-08-08 | 8.72 | $9.12 | 4802 |
| 2025-08-07 | 8.68 | $9.12 | 21800 |
| 2025-08-06 | 8.63 | $8.54 | 7335 |
| 2025-08-05 | 8.64 | $8.85 | 255205 |
| 2025-08-04 | 8.62 | $8.84 | 6500 |
| 2025-08-01 | 8.59 | $8.43 | 18639 |
| 2025-07-31 | 8.61 | $8.55 | 6610 |
| 2025-07-30 | 8.62 | $8.55 | 9326 |
| 2025-07-29 | 8.62 | $8.94 | 14208 |
| 2025-07-28 | 8.59 | $8.73 | 6328 |
| 2025-07-25 | 8.58 | $8.89 | 13505 |
| 2025-07-24 | 8.54 | $8.92 | 6500 |
| 2025-07-23 | 8.50 | $8.90 | 15447 |
| 2025-07-22 | 8.46 | $8.58 | 6400 |
| 2025-07-21 | 8.45 | $8.44 | 17712 |
| 2025-07-18 | 8.45 | $8.72 | 5700 |
| 2025-07-17 | 8.42 | $8.67 | 8800 |
| 2025-07-16 | 8.40 | $8.52 | 3700 |
| 2025-07-15 | 8.38 | $8.30 | 1949 |
| 2025-07-14 | 8.39 | $8.65 | 5100 |
| 2025-07-11 | 8.37 | $8.45 | 8100 |
| 2025-07-10 | 8.36 | $8.74 | 9100 |
| 2025-07-09 | 8.32 | $8.90 | 31200 |
| 2025-07-08 | 8.26 | $8.45 | 3220 |
| 2025-07-07 | 8.23 | $8.58 | 8701 |
| 2025-07-03 | 8.20 | $8.50 | 127229 |
| 2025-07-02 | 8.17 | $8.40 | 6700 |
| 2025-07-01 | 8.14 | $8.32 | 4300 |
| 2025-06-30 | 8.12 | $8.32 | 10129 |
| 2025-06-27 | 8.10 | $8.40 | 83700 |
| 2025-06-26 | 8.07 | $8.33 | 805900 |
| 2025-06-25 | 8.04 | $8.19 | 6234 |
| 2025-06-24 | 8.03 | $8.10 | 3200 |
| 2025-06-23 | 8.02 | $7.85 | 8630 |
| 2025-06-20 | 8.04 | $7.88 | 8500 |
| 2025-06-18 | 8.06 | $8.21 | 20900 |
| 2025-06-17 | 8.04 | $8.21 | 55800 |
| 2025-06-16 | 8.02 | $8.36 | 4.2M |
| 2025-06-13 | 7.99 | $8.15 | 3700 |
| 2025-06-12 | 7.97 | $8.35 | 13735 |
| 2025-06-11 | 7.93 | $8.00 | 12000 |
| 2025-06-10 | 7.92 | $8.21 | 1209 |
| 2025-06-09 | 7.89 | $8.00 | 24830 |
| 2025-06-06 | 7.88 | $8.29 | 1630 |
| 2025-06-05 | 7.84 | $8.10 | 3339 |
| 2025-06-04 | 7.81 | $8.05 | 1100 |
| 2025-06-03 | 7.79 | $8.05 | 2400 |
| 2025-06-02 | 7.76 | $8.20 | 2135 |
| 2025-05-30 | 7.71 | $7.97 | 436 |
| 2025-05-29 | 7.68 | $8.20 | 600 |
| 2025-05-28 | 7.63 | $8.00 | 3900 |
| 2025-05-27 | 7.59 | $7.95 | 3900 |
| 2025-05-23 | 7.55 | $7.88 | 1343 |
| 2025-05-22 | 7.52 | $8.22 | 413 |
| 2025-05-21 | 7.44 | $7.96 | 6800 |
| 2025-05-20 | 7.39 | $7.93 | 6000 |
| 2025-05-19 | 7.33 | $7.75 | 358400 |
| 2025-05-16 | 7.29 | $7.85 | 41800 |
| 2025-05-15 | 7.23 | $7.89 | 15600 |
| 2025-05-14 | 7.16 | $7.45 | 27000 |
| 2025-05-13 | 7.13 | $7.55 | 6800 |
| 2025-05-12 | 7.08 | $7.49 | 14505 |
| 2025-05-09 | 7.04 | $7.54 | 2400 |
| 2025-05-08 | 6.99 | $7.19 | 3111 |
| 2025-05-07 | 6.97 | $7.07 | 1647 |
| 2025-05-06 | 6.96 | $7.35 | 8344 |
| 2025-05-05 | 6.92 | $7.12 | 1925 |
| 2025-05-02 | 6.89 | $7.15 | 507 |
| 2025-05-01 | 6.87 | $6.90 | — |
| 2025-04-30 | 6.86 | $6.90 | 140 |
| 2025-04-29 | 6.86 | $7.45 | 600 |
| 2025-04-28 | 6.80 | $7.24 | 2137 |
| 2025-04-25 | 6.75 | $7.04 | 455448 |
| 2025-04-24 | 6.72 | $7.21 | 602400 |
| 2025-04-23 | 6.67 | $6.95 | 2014 |
| 2025-04-22 | 6.64 | $6.65 | 1600 |
| 2025-04-21 | 6.64 | $6.65 | 6947 |
| 2025-04-17 | 6.64 | $7.00 | 6000 |
| 2025-04-16 | 6.60 | $7.02 | 1947 |
| 2025-04-15 | 6.56 | $6.95 | 300 |
| 2025-04-14 | 6.52 | $6.70 | 1300 |
| 2025-04-11 | 6.50 | $6.50 | 1000 |
| 2025-04-10 | 6.50 | $6.20 | 1.0M |
| 2025-04-09 | 6.53 | $6.22 | 6.5M |
| 2025-04-08 | 6.56 | $6.24 | 27500 |
| 2025-04-07 | 6.59 | $5.48 | 6000 |
| 2025-04-04 | 6.71 | $5.94 | 6100 |
| 2025-04-03 | 6.79 | $6.85 | 14532 |
| 2025-04-02 | 6.79 | $6.95 | 1025 |
| 2025-04-01 | 6.77 | $6.64 | 721 |
| 2025-03-31 | 6.78 | $6.78 | 11400 |
| 2025-03-28 | 6.78 | $7.03 | 110300 |
| 2025-03-27 | 6.76 | $7.16 | 8200 |
| 2025-03-26 | 6.72 | $6.90 | 14105 |
| 2025-03-25 | 6.70 | $7.28 | 20700 |
| 2025-03-24 | 6.63 | $6.90 | 2723 |
| 2025-03-21 | 6.61 | $6.96 | 14623 |
| 2025-03-20 | 6.57 | $6.80 | 3400 |
| 2025-03-19 | 6.54 | $6.90 | 119000 |
| 2025-03-18 | 6.51 | $7.27 | 22126 |
| 2025-03-17 | 6.43 | $6.90 | 18831 |
| 2025-03-14 | 6.38 | $6.80 | 123500 |
| 2025-03-13 | 6.33 | $6.70 | 15046 |
| 2025-03-12 | 6.29 | $6.45 | 43800 |
| 2025-03-11 | 6.28 | $6.35 | 17932 |
| 2025-03-10 | 6.27 | $6.62 | 3739 |
| 2025-03-07 | 6.23 | $6.93 | 1000 |
| 2025-03-06 | 6.16 | $6.65 | 202908 |
| 2025-03-05 | 6.11 | $6.65 | 205900 |
| 2025-03-04 | 6.05 | $6.33 | 2900 |
| 2025-03-03 | 6.02 | $6.80 | 18133 |
| 2025-02-28 | 5.94 | $6.37 | 84200 |
| 2025-02-27 | 5.89 | $6.45 | — |
| 2025-02-26 | 5.84 | $6.45 | 10935 |
| 2025-02-25 | 5.77 | $6.40 | 10700 |
| 2025-02-24 | 5.70 | $6.06 | 1424 |
| 2025-02-21 | 5.67 | $5.96 | 1409 |
| 2025-02-20 | 5.64 | $6.16 | 185200 |
| 2025-02-19 | 5.58 | $6.20 | 1300 |
| 2025-02-18 | 5.52 | $6.13 | 11143 |
| 2025-02-14 | 5.45 | $6.14 | 3800 |
| 2025-02-13 | 5.38 | $6.02 | 300 |
| 2025-02-12 | 5.31 | $5.69 | 822 |
| 2025-02-11 | 5.27 | $5.68 | 1202 |
| 2025-02-10 | 5.23 | $5.76 | 300 |
| 2025-02-07 | 5.17 | $5.70 | 4600 |
| 2025-02-06 | 5.12 | $5.70 | 2632 |
| 2025-02-05 | 5.05 | $5.67 | 7524 |
| 2025-02-04 | 4.99 | $5.18 | 1222 |
| 2025-02-03 | 4.97 | $4.88 | 17029 |
| 2025-01-31 | 4.98 | $5.36 | 6943 |
| 2025-01-30 | 4.94 | $5.19 | 3700 |
| 2025-01-29 | 4.91 | $5.03 | 1036 |
| 2025-01-28 | 4.90 | $5.14 | 500 |
| 2025-01-27 | 4.88 | $5.07 | 15100 |
| 2025-01-24 | 4.86 | $5.22 | 805 |
| 2025-01-23 | 4.82 | $5.17 | 13637 |
| 2025-01-22 | 4.78 | $5.06 | 106300 |
| 2025-01-21 | 4.75 | $5.05 | 5649 |
| 2025-01-17 | 4.72 | $4.85 | — |
| 2025-01-16 | 4.70 | $4.85 | — |
| 2025-01-15 | 4.69 | $4.85 | 100 |
| 2025-01-14 | 4.67 | $4.95 | 1300 |
| 2025-01-13 | 4.64 | $4.85 | 81544 |
| 2025-01-10 | 4.62 | $4.90 | 37247 |
| 2025-01-08 | 4.59 | $4.35 | 1245 |
| 2025-01-07 | 4.62 | $4.70 | — |
| 2025-01-06 | 4.61 | $4.70 | 4100 |
| 2025-01-03 | 4.60 | $4.73 | 1400 |
| 2025-01-02 | 4.59 | $4.30 | — |
| 2024-12-31 | 4.62 | $4.30 | 20002 |
| 2024-12-30 | 4.65 | $4.40 | 2400 |
| 2024-12-27 | 4.67 | $4.33 | 5500 |
| 2024-12-26 | 4.71 | $4.63 | 2910 |
| 2024-12-24 | 4.72 | $4.71 | 3300 |
| 2024-12-23 | 4.72 | $4.59 | 24200 |
| 2024-12-20 | 4.73 | $4.36 | 1601 |
| 2024-12-19 | 4.77 | $4.45 | 4300 |
| 2024-12-18 | 4.81 | $4.85 | 1600 |
| 2024-12-17 | 4.80 | $4.85 | 633 |
| 2024-12-16 | 4.80 | $4.90 | 5800 |
| 2024-12-13 | 4.79 | $5.15 | 5540 |
| 2024-12-12 | 4.75 | $4.76 | 638 |
| 2024-12-11 | 4.75 | $4.73 | — |
| 2024-12-10 | 4.75 | $4.73 | 2202 |
| 2024-12-09 | 4.75 | $5.05 | 1209 |
| 2024-12-06 | 4.72 | $4.83 | 1129 |
| 2024-12-05 | 4.71 | $4.83 | 136 |
| 2024-12-04 | 4.70 | $4.75 | 1500 |
| 2024-12-03 | 4.69 | $4.54 | 5242 |
| 2024-12-02 | 4.71 | $4.60 | 79300 |
| 2024-11-29 | 4.72 | $4.55 | 15520 |
| 2024-11-27 | 4.73 | $4.45 | 84900 |
| 2024-11-26 | 4.76 | $4.40 | 11100 |
| 2024-11-25 | 4.80 | $4.80 | 2209 |
| 2024-11-22 | 4.80 | $4.55 | 1400 |
| 2024-11-21 | 4.83 | $4.94 | 1745 |
| 2024-11-20 | 4.82 | $4.56 | 24922 |
| 2024-11-19 | 4.84 | $4.59 | 2600 |
| 2024-11-18 | 4.87 | $5.00 | 2600 |
| 2024-11-15 | 4.86 | $4.67 | 1600 |
| 2024-11-14 | 4.88 | $4.85 | 3710 |
| 2024-11-13 | 4.88 | $4.48 | 140 |
| 2024-11-12 | 4.92 | $4.90 | 1600 |
| 2024-11-11 | 4.92 | $4.72 | 800 |
| 2024-11-08 | 4.95 | $4.83 | 16800 |
| 2024-11-07 | 4.96 | $4.95 | 1100 |
| 2024-11-06 | 4.96 | $5.03 | — |
| 2024-11-05 | 4.95 | $5.03 | 1015 |
| 2024-11-04 | 4.94 | $5.05 | 14215 |
| 2024-11-01 | 4.93 | $4.88 | 4040 |
| 2024-10-31 | 4.94 | $5.05 | 600 |
| 2024-10-30 | 4.92 | $4.80 | 20642 |
| 2024-10-29 | 4.94 | $5.00 | — |
| 2024-10-28 | 4.93 | $5.00 | — |
| 2024-10-25 | 4.92 | $5.00 | 20500 |
| 2024-10-24 | 4.92 | $4.82 | 2700 |
| 2024-10-23 | 4.93 | $5.03 | 10215 |
| 2024-10-22 | 4.91 | $5.05 | 1514 |
| 2024-10-21 | 4.90 | $5.05 | 95700 |
| 2024-10-18 | 4.88 | $4.74 | — |
| 2024-10-17 | 4.90 | $4.74 | 936 |
| 2024-10-16 | 4.92 | $5.00 | 1546 |
| 2024-10-15 | 4.91 | $4.69 | 2300 |
| 2024-10-14 | 4.93 | $4.69 | 418 |
| 2024-10-11 | 4.96 | $5.00 | — |
| 2024-10-10 | 4.95 | $5.00 | — |
| 2024-10-09 | 4.95 | $5.00 | 15500 |
| 2024-10-08 | 4.94 | $5.00 | 22100 |
| 2024-10-07 | 4.94 | $5.00 | 61105 |
| 2024-10-04 | 4.93 | $4.65 | 25400 |
| 2024-10-03 | 4.96 | $4.65 | 46115 |
| 2024-10-02 | 4.99 | $5.00 | 1500 |
| 2024-10-01 | 4.99 | $4.85 | 5031 |
| 2024-09-30 | 5.00 | $5.21 | 320 |
| 2024-09-27 | 4.98 | $5.02 | 200 |
| 2024-09-26 | 4.98 | $5.30 | 2310 |
| 2024-09-25 | 4.94 | $5.10 | 5602 |
| 2024-09-24 | 4.93 | $5.26 | 324 |
| 2024-09-23 | 4.89 | $4.87 | 16337 |
| 2024-09-20 | 4.89 | $4.91 | 20200 |
| 2024-09-19 | 4.89 | $5.25 | 1200 |
| 2024-09-18 | 4.86 | $5.05 | 27050 |
| 2024-09-17 | 4.84 | $5.05 | 1113 |
| 2024-09-16 | 4.81 | $4.81 | 27875 |
| 2024-09-13 | 4.81 | $4.81 | 28700 |
| 2024-09-12 | 4.81 | $4.81 | 314 |
| 2024-09-11 | 4.81 | $4.63 | 2431 |
| 2024-09-10 | 4.83 | $4.61 | 28000 |
| 2024-09-09 | 4.86 | $4.87 | 1231 |
| 2024-09-06 | 4.85 | $4.94 | 144 |
| 2024-09-05 | 4.85 | $4.97 | 200 |
| 2024-09-04 | 4.83 | $4.96 | 434 |
| 2024-09-03 | 4.82 | $4.94 | 1133 |
| 2024-08-30 | 4.81 | $4.95 | 14800 |
| 2024-08-29 | 4.79 | $5.27 | 418 |
| 2024-08-28 | 4.74 | $4.95 | 1500 |
| 2024-08-27 | 4.72 | $5.10 | 316 |
| 2024-08-26 | 4.68 | $4.82 | 14800 |
| 2024-08-23 | 4.66 | $4.82 | 7850 |
| 2024-08-22 | 4.65 | $4.82 | 400 |
| 2024-08-21 | 4.63 | $4.40 | 900 |
| 2024-08-20 | 4.65 | $4.40 | 17049 |
| 2024-08-19 | 4.68 | $4.54 | 2018 |
| 2024-08-16 | 4.69 | $4.77 | 407 |
| 2024-08-15 | 4.69 | $4.61 | 14100 |
| 2024-08-14 | 4.69 | $4.61 | 20700 |
| 2024-08-13 | 4.70 | $4.61 | 27300 |
| 2024-08-12 | 4.71 | $4.61 | 538 |
| 2024-08-09 | 4.72 | $4.65 | 100 |
| 2024-08-08 | 4.73 | $4.61 | 1533 |
| 2024-08-07 | 4.74 | $4.60 | 501 |
| 2024-08-06 | 4.76 | $4.14 | 700 |
| 2024-08-05 | 4.82 | $4.32 | 62850 |
| 2024-08-02 | 4.88 | $4.32 | 700 |
| 2024-08-01 | 4.94 | $4.97 | 125000 |
| 2024-07-31 | 4.93 | $4.97 | 100000 |
| 2024-07-30 | 4.93 | $4.97 | 54850 |
| 2024-07-29 | 4.92 | $4.97 | 32275 |
| 2024-07-26 | 4.92 | $4.97 | 20987 |
| 2024-07-25 | 4.91 | $4.97 | 9700 |
| 2024-07-24 | 4.91 | $4.97 | 7700 |
| 2024-07-23 | 4.90 | $4.97 | 15516 |
| 2024-07-22 | 4.89 | $4.99 | 17200 |
| 2024-07-19 | 4.88 | $4.94 | 6700 |
| 2024-07-18 | 4.88 | $4.94 | 6200 |
| 2024-07-17 | 4.87 | $4.94 | 5700 |
| 2024-07-16 | 4.86 | $4.94 | 200 |
| 2024-07-15 | 4.85 | $4.97 | — |
| 2024-07-12 | 4.84 | $4.97 | 300 |
| 2024-07-11 | 4.83 | $4.66 | 600 |
| 2024-07-10 | 4.85 | $4.95 | 2726 |
| 2024-07-09 | 4.83 | $4.65 | 20837 |
| 2024-07-08 | 4.85 | $4.91 | — |
| 2024-07-05 | 4.85 | $4.91 | 918 |
| 2024-07-03 | 4.84 | $4.80 | 291000 |
| 2024-07-02 | 4.85 | $4.80 | 300 |
| 2024-07-01 | 4.85 | $4.85 | 433650 |
| 2024-06-28 | 4.85 | $4.85 | 504975 |
| 2024-06-27 | 4.85 | $4.85 | 540637 |
| 2024-06-26 | 4.85 | $4.85 | 558468 |
| 2024-06-25 | 4.85 | $4.85 | 700 |
| 2024-06-24 | 4.85 | $4.47 | 2136 |
| 2024-06-21 | 4.89 | $4.66 | 305 |
| 2024-06-20 | 4.92 | $4.83 | 21135 |
| 2024-06-18 | 4.93 | $4.90 | 717 |
| 2024-06-17 | 4.93 | $4.66 | 1534 |
| 2024-06-14 | 4.96 | $4.53 | 45423 |
| 2024-06-13 | 5.00 | $4.88 | 576300 |
| 2024-06-12 | 5.01 | $4.88 | 342000 |
| 2024-06-11 | 5.03 | $4.88 | 3102 |
| 2024-06-10 | 5.04 | $4.85 | 200 |
| 2024-06-07 | 5.06 | $4.90 | 31114 |
| 2024-06-06 | 5.08 | $5.11 | 800 |
| 2024-06-05 | 5.08 | $4.95 | 224850 |
| 2024-06-04 | 5.09 | $4.95 | 225 |
| 2024-06-03 | 5.11 | $5.17 | 166275 |
| 2024-05-31 | 5.10 | $5.17 | 136987 |
| 2024-05-30 | 5.09 | $5.17 | 122343 |
| 2024-05-29 | 5.09 | $5.17 | 107700 |
| 2024-05-28 | 5.08 | $5.17 | 100 |
| 2024-05-24 | 5.07 | $5.17 | 100050 |
| 2024-05-23 | 5.06 | $5.17 | 200000 |
| 2024-05-22 | 5.04 | $5.17 | 301 |
| 2024-05-21 | 5.03 | $5.05 | — |
| 2024-05-20 | 5.03 | $5.05 | 1329 |
| 2024-05-17 | 5.03 | $5.00 | 300600 |
| 2024-05-16 | 5.03 | $5.10 | — |
| 2024-05-15 | 5.02 | $5.10 | 10517 |
| 2024-05-14 | 5.01 | $5.25 | 500 |
| 2024-05-13 | 4.99 | $4.85 | 23000 |
| 2024-05-10 | 5.00 | $4.97 | — |
| 2024-05-09 | 5.01 | $4.97 | — |
| 2024-05-08 | 5.01 | $4.97 | — |
| 2024-05-07 | 5.02 | $4.97 | — |
| 2024-05-06 | 5.02 | $4.97 | 605 |
| 2024-05-03 | 5.03 | $5.05 | — |
| 2024-05-02 | 5.02 | $5.05 | — |
| 2024-05-01 | 5.02 | $5.05 | — |
| 2024-04-30 | 5.02 | $5.05 | — |
| 2024-04-29 | 5.01 | $5.05 | 300 |
| 2024-04-26 | 5.01 | $5.45 | 1300 |
| 2024-04-25 | 4.96 | $5.45 | 57216 |
| 2024-04-24 | 4.91 | $4.98 | 75000 |
| 2024-04-23 | 4.90 | $4.98 | 300000 |
| 2024-04-22 | 4.90 | $4.98 | 500000 |
| 2024-04-19 | 4.89 | $4.98 | 375000 |
| 2024-04-18 | 4.88 | $4.98 | 312500 |
| 2024-04-17 | 4.87 | $4.98 | 250000 |
| 2024-04-16 | 4.85 | $4.98 | 500000 |
| 2024-04-15 | 4.84 | $4.98 | 785000 |
| 2024-04-12 | 4.83 | $4.98 | 927500 |
| 2024-04-11 | 4.81 | $4.98 | 100 |
| 2024-04-10 | 4.79 | $5.15 | 100 |
| 2024-04-09 | 4.75 | $5.20 | 1318 |
| 2024-04-08 | 4.71 | $5.10 | 998750 |
| 2024-04-05 | 4.67 | $5.10 | 1.1M |
| 2024-04-04 | 4.62 | $5.10 | 1.3M |
| 2024-04-03 | 4.57 | $5.00 | 10100 |
| 2024-04-02 | 4.53 | $4.61 | 10600 |
| 2024-04-01 | 4.52 | $5.07 | 1900 |
| 2024-03-28 | 4.46 | $4.91 | 2900 |
| 2024-03-27 | 4.41 | $4.85 | 535150 |
| 2024-03-26 | 4.36 | $4.85 | 267725 |
| 2024-03-25 | 4.31 | $4.85 | 250330 |
| 2024-03-22 | 4.26 | $4.35 | 65543 |
| 2024-03-21 | 4.25 | $4.40 | 3300 |
| 2024-03-20 | 4.23 | $4.50 | 300 |
| 2024-03-19 | 4.20 | $4.50 | 68250 |
| 2024-03-18 | 4.17 | $4.50 | 102225 |
| 2024-03-15 | 4.14 | $4.50 | 200 |
| 2024-03-14 | 4.10 | $4.26 | 119212 |
| 2024-03-13 | 4.08 | $4.26 | 251200 |
| 2024-03-12 | 4.06 | $4.15 | 11327 |
| 2024-03-11 | 4.05 | $4.25 | 136200 |
| 2024-03-08 | 4.03 | $4.25 | 11500 |
| 2024-03-07 | 4.01 | $4.25 | 27715 |
| 2024-03-06 | 3.99 | $4.16 | 500000 |
| 2024-03-05 | 3.97 | $4.16 | 253850 |
| 2024-03-04 | 3.95 | $4.16 | 130775 |
| 2024-03-01 | 3.93 | $4.16 | 69237 |
| 2024-02-29 | 3.90 | $4.16 | 7700 |
| 2024-02-28 | 3.87 | $4.16 | 4500 |
| 2024-02-27 | 3.84 | $4.16 | 520 |
| 2024-02-26 | 3.81 | $4.00 | 2900 |
| 2024-02-23 | 3.79 | $4.00 | 1200 |
| 2024-02-22 | 3.77 | $3.60 | 2100 |
| 2024-02-21 | 3.79 | $3.60 | 1700 |
| 2024-02-20 | 3.80 | $3.60 | 1300 |
| 2024-02-16 | 3.83 | $3.60 | 8200 |
| 2024-02-15 | 3.85 | $3.60 | 800 |
| 2024-02-14 | 3.88 | $3.60 | 2100 |
| 2024-02-13 | 3.91 | $3.83 | 6950 |
| 2024-02-12 | 3.91 | $3.83 | 10025 |
| 2024-02-09 | 3.92 | $3.83 | 13100 |
| 2024-02-08 | 3.93 | $3.83 | 49200 |
| 2024-02-07 | 3.94 | $3.83 | 67250 |
| 2024-02-06 | 3.95 | $3.83 | 76275 |
| 2024-02-05 | 3.97 | $3.83 | 1200 |
| 2024-02-02 | 3.98 | $4.30 | 1636 |
| 2024-02-01 | 3.95 | $3.96 | 80787 |
| 2024-01-31 | 3.95 | $3.96 | 83043 |
| 2024-01-30 | 3.95 | $3.96 | 338300 |
| 2024-01-29 | 3.94 | $3.95 | 85300 |
| 2024-01-26 | 3.94 | $3.95 | 211 |
| 2024-01-25 | 3.94 | $3.96 | 5100 |
| 2024-01-24 | 3.94 | $3.70 | — |
| 2024-01-23 | 3.97 | $3.70 | — |
| 2024-01-22 | 4.00 | $3.70 | — |
| 2024-01-19 | 4.03 | $3.70 | 200 |
| 2024-01-18 | 4.06 | $3.81 | 10000 |
| 2024-01-17 | 4.09 | $4.18 | — |
| 2024-01-16 | 4.08 | $4.18 | 344750 |
| 2024-01-12 | 4.07 | $4.18 | 474475 |
| 2024-01-11 | 4.05 | $4.18 | 539337 |
| 2024-01-10 | 4.04 | $4.18 | 21900 |
| 2024-01-09 | 4.03 | $3.96 | 571768 |
| 2024-01-08 | 4.03 | $3.96 | 587984 |
| 2024-01-05 | 4.04 | $3.96 | 604200 |
| 2024-01-04 | 4.05 | $3.96 | 5100 |
| 2024-01-03 | 4.06 | $4.21 | 877100 |
| 2024-01-02 | 4.04 | $4.21 | 6800 |
| 2023-12-29 | 4.03 | $3.96 | 1.2M |
| 2023-12-28 | 4.03 | $3.96 | 300000 |
| 2023-12-27 | 4.04 | $3.96 | 3200 |
| 2023-12-26 | 4.05 | $4.20 | 151200 |
| 2023-12-22 | 4.03 | $4.20 | 1118 |
| 2023-12-21 | 4.01 | $3.91 | 200 |
| 2023-12-20 | 4.03 | $4.01 | 76800 |
| 2023-12-19 | 4.03 | $4.01 | 39600 |
| 2023-12-18 | 4.03 | $4.01 | 21000 |
| 2023-12-15 | 4.03 | $4.01 | 2400 |
| 2023-12-14 | 4.03 | $4.01 | 25418 |
| 2023-12-13 | 4.04 | $3.91 | 309040 |
| 2023-12-12 | 4.05 | $4.19 | 29710 |
| 2023-12-11 | 4.03 | $4.18 | 612 |
| 2023-12-08 | 4.02 | $4.20 | 700 |
| 2023-12-07 | 4.00 | $4.25 | 4350 |
| 2023-12-06 | 3.97 | $4.25 | 5000 |
| 2023-12-05 | 3.94 | $3.91 | 5325 |
| 2023-12-04 | 3.95 | $3.91 | 5812 |
| 2023-12-01 | 3.95 | $3.91 | 1000 |
| 2023-11-30 | 3.95 | $4.12 | 6056 |
| 2023-11-29 | 3.94 | $4.12 | 6178 |
| 2023-11-28 | 3.92 | $4.12 | 12211 |
| 2023-11-27 | 3.90 | $4.11 | 6300 |
| 2023-11-24 | 3.87 | $4.11 | 633 |
| 2023-11-22 | 3.85 | $3.95 | 3200 |
| 2023-11-21 | 3.84 | $3.95 | 1650 |
| 2023-11-20 | 3.83 | $3.95 | 875 |
| 2023-11-17 | 3.81 | $3.95 | 2200 |
| 2023-11-16 | 3.80 | $3.90 | 487 |
| 2023-11-15 | 3.79 | $3.90 | 222 |
| 2023-11-14 | 3.78 | $3.88 | 293 |
| 2023-11-13 | 3.77 | $3.88 | 100 |
| 2023-11-10 | 3.76 | $3.88 | 7600 |
| 2023-11-09 | 3.74 | $3.88 | 11350 |
| 2023-11-08 | 3.73 | $3.88 | 13225 |
| 2023-11-07 | 3.71 | $3.88 | 15100 |
| 2023-11-06 | 3.69 | $3.88 | 530 |
| 2023-11-03 | 3.67 | $3.70 | — |
| 2023-11-02 | 3.67 | $3.70 | — |
| 2023-11-01 | 3.67 | $3.70 | 842 |
| 2023-10-31 | 3.66 | $3.90 | 8800 |
| 2023-10-30 | 3.64 | $3.90 | 101 |
| 2023-10-27 | 3.61 | $3.41 | 5650 |
| 2023-10-26 | 3.63 | $3.41 | 4075 |
| 2023-10-25 | 3.66 | $3.41 | 3287 |
| 2023-10-24 | 3.68 | $3.41 | 2893 |
| 2023-10-23 | 3.71 | $3.41 | 600 |
| 2023-10-20 | 3.74 | $3.81 | 2500 |
| 2023-10-19 | 3.74 | $3.81 | 2000 |
| 2023-10-18 | 3.73 | $3.81 | 1750 |
| 2023-10-17 | 3.72 | $3.81 | 1625 |
| 2023-10-16 | 3.71 | $3.81 | 1562 |
| 2023-10-13 | 3.70 | $3.81 | 1500 |
| 2023-10-12 | 3.69 | $3.81 | 415 |
| 2023-10-11 | 3.68 | $3.80 | 156200 |
| 2023-10-10 | 3.66 | $3.46 | 100750 |
| 2023-10-09 | 3.69 | $3.46 | 1015 |
| 2023-10-06 | 3.71 | $3.46 | 200000 |
| 2023-10-05 | 3.73 | $3.46 | 100 |
| 2023-10-04 | 3.76 | $3.46 | 153600 |
| 2023-10-03 | 3.80 | $3.73 | 250640 |
| 2023-10-02 | 3.80 | $4.05 | — |
| 2023-09-29 | 3.78 | $4.05 | — |
| 2023-09-28 | 3.75 | $4.05 | 265224 |
| 2023-09-27 | 3.72 | $3.70 | — |
| 2023-09-26 | 3.72 | $3.70 | 1000 |
| 2023-09-25 | 3.72 | $3.70 | 1450 |
| 2023-09-22 | 3.72 | $3.70 | 1675 |
| 2023-09-21 | 3.72 | $3.70 | 237 |
| 2023-09-20 | 3.73 | $3.70 | 1787 |
| 2023-09-19 | 3.73 | $3.70 | 1843 |
| 2023-09-18 | 3.73 | $3.70 | 1900 |
| 2023-09-15 | 3.74 | $3.70 | 1000 |
| 2023-09-14 | 3.74 | $3.70 | 100 |
| 2023-09-13 | 3.74 | $3.70 | 4000 |
| 2023-09-12 | 3.75 | $3.68 | 10000 |
| 2023-09-11 | 3.76 | $3.40 | — |
| 2023-09-08 | 3.79 | $3.40 | 1400 |
| 2023-09-07 | 3.84 | $3.82 | — |
| 2023-09-06 | 3.84 | $3.82 | — |
| 2023-09-05 | 3.84 | $3.82 | — |
| 2023-09-01 | 3.84 | $3.82 | — |
| 2023-08-31 | 3.84 | $3.82 | — |
| 2023-08-30 | 3.84 | $3.82 | — |
| 2023-08-29 | 3.85 | $3.82 | — |
| 2023-08-28 | 3.85 | $3.82 | — |
| 2023-08-25 | 3.85 | $3.82 | — |
| 2023-08-24 | 3.86 | $3.82 | — |
| 2023-08-23 | 3.86 | $3.82 | 6500 |
| 2023-08-22 | 3.87 | $3.89 | — |
| 2023-08-21 | 3.86 | $3.89 | — |
| 2023-08-18 | 3.86 | $3.89 | — |
| 2023-08-17 | 3.86 | $3.89 | — |
| 2023-08-16 | 3.85 | $3.89 | — |
| 2023-08-15 | 3.85 | $3.89 | 200 |
| 2023-08-14 | 3.84 | $3.88 | — |
| 2023-08-11 | 3.84 | $3.88 | — |
| 2023-08-10 | 3.84 | $3.88 | — |
| 2023-08-09 | 3.83 | $3.88 | — |
| 2023-08-08 | 3.83 | $3.88 | 1000000 |
| 2023-08-07 | 3.82 | $3.88 | 1000000 |
| 2023-08-04 | 3.82 | $3.88 | 727 |
| 2023-08-03 | 3.81 | $3.95 | — |
| 2023-08-02 | 3.79 | $3.95 | 400 |
| 2023-08-01 | 3.78 | $4.00 | 1500 |
| 2023-07-31 | 3.75 | $4.00 | 2400 |
| 2023-07-28 | 3.73 | $4.08 | 1733 |
| 2023-07-27 | 3.69 | $4.36 | 648 |
| 2023-07-26 | 3.62 | $4.00 | 5126 |
| 2023-07-25 | 3.58 | $3.78 | 11600 |
| 2023-07-24 | 3.56 | $3.89 | 6500 |
| 2023-07-21 | 3.52 | $3.83 | — |
| 2023-07-20 | 3.49 | $3.83 | — |
| 2023-07-19 | 3.46 | $3.83 | — |
| 2023-07-18 | 3.42 | $3.83 | 100 |
| 2023-07-17 | 3.37 | $3.66 | 503300 |
| 2023-07-14 | 3.34 | $3.66 | 254950 |
| 2023-07-13 | 3.31 | $3.66 | 200 |
| 2023-07-12 | 3.27 | $3.53 | 130775 |
| 2023-07-11 | 3.25 | $3.53 | 68687 |
| 2023-07-10 | 3.22 | $3.53 | 400 |
| 2023-07-07 | 3.18 | $3.10 | 37643 |
| 2023-07-06 | 3.19 | $3.10 | 6600 |
| 2023-07-05 | 3.20 | $3.10 | 3500 |
| 2023-07-03 | 3.21 | $3.10 | 1950 |
| 2023-06-30 | 3.22 | $3.10 | 1175 |
| 2023-06-29 | 3.24 | $3.10 | 400 |
| 2023-06-28 | 3.25 | $3.10 | 5200 |
| 2023-06-27 | 3.27 | $3.10 | 4000 |
| 2023-06-26 | 3.29 | $3.10 | 42941 |
| 2023-06-23 | 3.31 | $3.26 | 3400 |
| 2023-06-22 | 3.31 | $3.26 | 3100 |
| 2023-06-21 | 3.32 | $3.26 | 2950 |
| 2023-06-20 | 3.32 | $3.26 | 900 |
| 2023-06-16 | 3.33 | $3.25 | 2800 |
| 2023-06-15 | 3.34 | $3.25 | 1550 |
| 2023-06-14 | 3.35 | $3.25 | 925 |
| 2023-06-13 | 3.36 | $3.25 | 6700 |
| 2023-06-12 | 3.37 | $3.41 | 612 |
| 2023-06-09 | 3.36 | $3.41 | 54000 |
| 2023-06-08 | 3.36 | $3.28 | 456 |
| 2023-06-07 | 3.37 | $3.28 | 378 |
| 2023-06-06 | 3.37 | $3.28 | 300 |
| 2023-06-05 | 3.38 | $3.28 | 1100 |
| 2023-06-02 | 3.39 | $3.28 | 100 |
| 2023-06-01 | 3.41 | $3.15 | 8200 |
| 2023-05-31 | 3.43 | $3.30 | — |
| 2023-05-30 | 3.45 | $3.30 | — |
| 2023-05-26 | 3.46 | $3.30 | 800 |
| 2023-05-25 | 3.48 | $3.39 | 14000 |
| 2023-05-24 | 3.49 | $3.16 | 45200 |
| 2023-05-23 | 3.53 | $3.69 | 300 |
| 2023-05-22 | 3.51 | $3.35 | 5800 |
| 2023-05-19 | 3.52 | $3.35 | — |
| 2023-05-18 | 3.54 | $3.35 | — |
| 2023-05-17 | 3.56 | $3.35 | 3000 |
| 2023-05-16 | 3.59 | $3.14 | 106 |
| 2023-05-15 | 3.63 | $3.40 | 32043 |
| 2023-05-12 | 3.66 | $3.63 | — |
| 2023-05-11 | 3.66 | $3.63 | — |
| 2023-05-10 | 3.66 | $3.63 | 1000 |
| 2023-05-09 | 3.67 | $3.63 | — |
| 2023-05-08 | 3.67 | $3.63 | — |
| 2023-05-05 | 3.67 | $3.63 | 120 |
| 2023-05-04 | 3.68 | $3.63 | 600 |
| 2023-05-03 | 3.68 | $3.36 | 132220 |
| 2023-05-02 | 3.72 | $3.35 | — |
| 2023-05-01 | 3.76 | $3.35 | 100 |
| 2023-04-28 | 3.80 | $3.80 | — |
| 2023-04-27 | 3.80 | $3.80 | 200300 |
| 2023-04-26 | 3.80 | $3.70 | — |
| 2023-04-25 | 3.81 | $3.70 | 400 |
| 2023-04-24 | 3.82 | $3.85 | — |
| 2023-04-21 | 3.82 | $3.85 | — |
| 2023-04-20 | 3.82 | $3.85 | — |
| 2023-04-19 | 3.81 | $3.85 | — |
| 2023-04-18 | 3.81 | $3.85 | — |
| 2023-04-17 | 3.81 | $3.85 | — |
| 2023-04-14 | 3.80 | $3.85 | — |
| 2023-04-13 | 3.80 | $3.85 | — |
| 2023-04-12 | 3.79 | $3.85 | 1.0M |
| 2023-04-11 | 3.78 | $4.05 | — |
| 2023-04-10 | 3.76 | $4.05 | 2723 |
| 2023-04-06 | 3.73 | $4.05 | — |
| 2023-04-05 | 3.69 | $4.05 | 2300 |
| 2023-04-04 | 3.65 | $4.05 | 507 |
| 2023-04-03 | 3.61 | $3.47 | 11300 |
| 2023-03-31 | 3.63 | $3.47 | 33300 |
| 2023-03-30 | 3.64 | $3.65 | 15800 |
| 2023-03-29 | 3.64 | $3.65 | 18050 |
| 2023-03-28 | 3.64 | $3.65 | 19175 |
| 2023-03-27 | 3.64 | $3.65 | 20300 |
| 2023-03-24 | 3.64 | $3.65 | 41500 |
| 2023-03-23 | 3.64 | $3.65 | 52100 |
| 2023-03-22 | 3.64 | $3.65 | 57400 |
| 2023-03-21 | 3.64 | $3.65 | 500 |
| 2023-03-20 | 3.63 | $3.18 | 60050 |
| 2023-03-17 | 3.68 | $3.18 | 3700 |
| 2023-03-16 | 3.73 | $3.47 | 62700 |
| 2023-03-15 | 3.76 | $3.47 | 182416 |
| 2023-03-14 | 3.79 | $3.57 | 1525 |
| 2023-03-13 | 3.82 | $3.70 | 10800 |
| 2023-03-10 | 3.83 | $3.72 | 225100 |
| 2023-03-09 | 3.84 | $3.98 | — |
| 2023-03-08 | 3.83 | $3.98 | 32350 |
| 2023-03-07 | 3.81 | $3.98 | 200 |
| 2023-03-06 | 3.79 | $4.20 | 2.0M |
| 2023-03-03 | 3.75 | $3.97 | 6400 |
| 2023-03-02 | 3.73 | $3.90 | 18228 |
| 2023-03-01 | 3.71 | $3.93 | 400 |
| 2023-02-28 | 3.68 | $3.95 | 448 |
| 2023-02-27 | 3.66 | $3.77 | 501 |
| 2023-02-24 | 3.64 | $3.63 | 500108 |
| 2023-02-23 | 3.64 | $3.65 | 17175 |
| 2023-02-22 | 3.64 | $3.65 | 123 |
| 2023-02-21 | 3.64 | $3.75 | 63038 |
| 2023-02-17 | 3.63 | $3.79 | 147 |
| 2023-02-16 | 3.62 | $3.72 | 9587 |
| 2023-02-15 | 3.61 | $3.72 | 5793 |
| 2023-02-14 | 3.59 | $3.72 | 3896 |
| 2023-02-13 | 3.58 | $3.72 | 2500 |
| 2023-02-10 | 3.56 | $3.66 | 2000 |
| 2023-02-09 | 3.55 | $3.66 | 626000 |
| 2023-02-08 | 3.54 | $3.66 | 2.0M |
| 2023-02-07 | 3.53 | $3.88 | 2200 |
| 2023-02-06 | 3.50 | $3.94 | 329 |
| 2023-02-03 | 3.45 | $3.98 | 7900 |
| 2023-02-02 | 3.39 | $3.85 | 100 |
| 2023-02-01 | 3.34 | $3.60 | 500 |
| 2023-01-31 | 3.32 | $3.51 | 938000 |
| 2023-01-30 | 3.30 | $3.51 | 1.3M |
| 2023-01-27 | 3.27 | $3.51 | — |
| 2023-01-26 | 3.25 | $3.51 | 2.5M |
| 2023-01-25 | 3.22 | $3.50 | — |
| 2023-01-24 | 3.19 | $3.50 | 700 |
| 2023-01-23 | 3.16 | $3.33 | — |
| 2023-01-20 | 3.14 | $3.33 | 608 |
| 2023-01-19 | 3.12 | $3.46 | — |
| 2023-01-18 | 3.09 | $3.46 | 1000 |
| 2023-01-17 | 3.05 | $3.22 | — |
| 2023-01-13 | 3.03 | $3.22 | — |
| 2023-01-12 | 3.01 | $3.22 | 200 |
| 2023-01-11 | 2.99 | $3.25 | 12300 |
| 2023-01-10 | 2.96 | $3.13 | — |
| 2023-01-09 | 2.94 | $3.13 | — |
| 2023-01-06 | 2.92 | $3.13 | 29143 |
| 2023-01-05 | 2.90 | $3.10 | — |
| 2023-01-04 | 2.88 | $3.10 | 19747 |
| 2023-01-03 | 2.86 | $2.91 | — |
| 2022-12-30 | 2.85 | $2.91 | — |
| 2022-12-29 | 2.84 | $2.91 | — |
| 2022-12-28 | 2.84 | $2.91 | 126900 |
| 2022-12-27 | 2.83 | $2.95 | 2347 |
| 2022-12-23 | 2.82 | $2.81 | — |
| 2022-12-22 | 2.82 | $2.81 | 1817 |
| 2022-12-21 | 2.82 | $2.82 | — |
| 2022-12-20 | 2.82 | $2.82 | — |
| 2022-12-19 | 2.82 | $2.82 | — |
| 2022-12-16 | 2.82 | $2.82 | — |
| 2022-12-15 | 2.82 | $2.82 | — |
| 2022-12-14 | 2.82 | $2.82 | — |
| 2022-12-13 | 2.82 | $2.82 | — |
| 2022-12-12 | 2.82 | $2.82 | 1500 |
| 2022-12-09 | 2.82 | $2.82 | 13100 |
| 2022-12-08 | 2.82 | $2.82 | — |
| 2022-12-07 | 2.82 | $2.82 | 120 |
| 2022-12-06 | 2.82 | $3.00 | — |
| 2022-12-05 | 2.80 | $3.00 | 2500 |
| 2022-12-02 | 2.78 | $3.05 | — |
| 2022-12-01 | 2.75 | $3.05 | — |
| 2022-11-30 | 2.72 | $3.05 | 54450 |
| 2022-11-29 | 2.68 | $3.05 | 11500 |
| 2022-11-28 | 2.64 | $2.90 | 75125 |
| 2022-11-25 | 2.62 | $2.90 | 19837 |
| 2022-11-23 | 2.59 | $2.85 | 85462 |
| 2022-11-22 | 2.56 | $2.85 | 1.0M |
| 2022-11-21 | 2.53 | $2.60 | 90631 |
| 2022-11-18 | 2.52 | $2.60 | 93215 |
| 2022-11-17 | 2.51 | $2.60 | 95800 |
| 2022-11-16 | 2.50 | $2.60 | — |
| 2022-11-15 | 2.49 | $2.60 | 1108 |
| 2022-11-14 | 2.48 | $2.44 | — |
| 2022-11-11 | 2.48 | $2.44 | — |
| 2022-11-10 | 2.49 | $2.44 | 172900 |
| 2022-11-09 | 2.49 | $2.44 | 6000 |
| 2022-11-08 | 2.50 | $2.60 | 5533 |
| 2022-11-07 | 2.49 | $2.63 | 211450 |
| 2022-11-04 | 2.47 | $2.63 | 1300 |
| 2022-11-03 | 2.46 | $2.45 | 230725 |
| 2022-11-02 | 2.46 | $2.45 | 240362 |
| 2022-11-01 | 2.46 | $2.45 | 531 |
| 2022-10-31 | 2.46 | $2.45 | 16400 |
| 2022-10-28 | 2.46 | $2.55 | 245181 |
| 2022-10-27 | 2.45 | $2.55 | 250000 |
| 2022-10-26 | 2.44 | $2.55 | 1000000 |
| 2022-10-25 | 2.43 | $2.55 | 764500 |
| 2022-10-24 | 2.42 | $2.45 | 547050 |
| 2022-10-21 | 2.41 | $2.45 | 320575 |
| 2022-10-20 | 2.41 | $2.45 | 2331 |
| 2022-10-19 | 2.40 | $2.60 | 207337 |
| 2022-10-18 | 2.38 | $2.60 | 331415 |
| 2022-10-17 | 2.36 | $2.51 | 150718 |
| 2022-10-14 | 2.35 | $2.51 | 9800 |
| 2022-10-13 | 2.33 | $2.27 | 94100 |
| 2022-10-12 | 2.33 | $2.27 | 212600 |
| 2022-10-11 | 2.34 | $2.27 | — |
| 2022-10-10 | 2.35 | $2.27 | 206350 |
| 2022-10-07 | 2.36 | $2.27 | 203225 |
| 2022-10-06 | 2.37 | $2.27 | 201662 |
| 2022-10-05 | 2.38 | $2.27 | 200881 |
| 2022-10-04 | 2.39 | $2.27 | 200490 |
| 2022-10-03 | 2.40 | $2.27 | 200100 |
| 2022-09-30 | 2.41 | $2.27 | 143650 |
| 2022-09-29 | 2.43 | $2.27 | 8421 |
| 2022-09-28 | 2.45 | $2.18 | 1.4M |
| 2022-09-27 | 2.47 | $2.51 | 115425 |
| 2022-09-26 | 2.47 | $2.51 | 101312 |
| 2022-09-23 | 2.47 | $2.51 | 94256 |
| 2022-09-22 | 2.46 | $2.51 | 87200 |
| 2022-09-21 | 2.46 | $2.51 | 46800 |
| 2022-09-20 | 2.45 | $2.51 | 26600 |
| 2022-09-19 | 2.44 | $2.51 | 16500 |
| 2022-09-16 | 2.44 | $2.51 | 6400 |
| 2022-09-15 | 2.43 | $2.51 | 200 |
| 2022-09-14 | 2.42 | $2.41 | 2000 |
| 2022-09-13 | 2.42 | $2.41 | 36550 |
| 2022-09-12 | 2.42 | $2.41 | 71100 |
| 2022-09-09 | 2.42 | $2.41 | 25000 |
| 2022-09-08 | 2.42 | $2.41 | 1.2M |
| 2022-09-07 | 2.43 | $2.44 | 1.5M |
| 2022-09-06 | 2.42 | $2.36 | 248900 |
| 2022-09-02 | 2.43 | $2.36 | 472800 |
| 2022-09-01 | 2.44 | $2.36 | 159545 |
| 2022-08-31 | 2.45 | $2.41 | 517700 |
| 2022-08-30 | 2.45 | $2.41 | 1.0M |
| 2022-08-29 | 2.45 | $2.34 | 1.1M |
| 2022-08-26 | 2.47 | $2.34 | 300000 |
| 2022-08-25 | 2.48 | $2.34 | 1.2M |
| 2022-08-24 | 2.49 | $2.34 | 1.7M |
| 2022-08-23 | 2.51 | $2.34 | 801447 |
| 2022-08-22 | 2.53 | $2.46 | 143539 |
| 2022-08-19 | 2.54 | $2.55 | 225 |
| 2022-08-18 | 2.53 | $2.64 | — |
| 2022-08-17 | 2.52 | $2.64 | 719 |
| 2022-08-16 | 2.51 | $2.51 | — |
| 2022-08-15 | 2.51 | $2.51 | — |
| 2022-08-12 | 2.51 | $2.51 | — |
| 2022-08-11 | 2.51 | $2.51 | — |
| 2022-08-10 | 2.51 | $2.51 | — |
| 2022-08-09 | 2.51 | $2.51 | 48200 |
| 2022-08-08 | 2.51 | $2.54 | — |
| 2022-08-05 | 2.51 | $2.54 | 11724 |
| 2022-08-04 | 2.51 | $2.32 | — |
| 2022-08-03 | 2.53 | $2.32 | 2000 |
| 2022-08-02 | 2.55 | $2.49 | — |
| 2022-08-01 | 2.55 | $2.49 | — |
| 2022-07-29 | 2.56 | $2.49 | 700000 |
| 2022-07-28 | 2.57 | $2.44 | 5100 |
| 2022-07-27 | 2.58 | $2.44 | 75650 |
| 2022-07-26 | 2.60 | $2.44 | 146200 |
| 2022-07-25 | 2.61 | $2.44 | 122850 |
| 2022-07-22 | 2.63 | $2.44 | 99500 |
| 2022-07-21 | 2.65 | $2.44 | 51900 |
| 2022-07-20 | 2.67 | $2.44 | 200 |
| 2022-07-19 | 2.70 | $2.50 | 4300 |
| 2022-07-18 | 2.72 | $2.50 | 2.9M |
| 2022-07-15 | 2.74 | $2.50 | 5.9M |
| 2022-07-14 | 2.77 | $2.50 | 1.0M |
| 2022-07-13 | 2.79 | $2.50 | 1000000 |
| 2022-07-12 | 2.83 | $2.50 | 34825 |
| 2022-07-11 | 2.86 | $2.85 | 800000 |
| 2022-07-08 | 2.86 | $2.85 | 700000 |
| 2022-07-07 | 2.86 | $2.85 | 650000 |
| 2022-07-06 | 2.86 | $2.85 | 600000 |
| 2022-07-05 | 2.86 | $2.85 | 314100 |
| 2022-07-01 | 2.87 | $2.85 | 28200 |
| 2022-06-30 | 2.87 | $2.85 | 18800 |
| 2022-06-29 | 2.87 | $2.85 | 812344 |
| 2022-06-28 | 2.87 | $2.91 | 3334 |
| 2022-06-27 | 2.87 | $2.91 | 509400 |
| 2022-06-24 | 2.86 | $2.91 | 1200 |
| 2022-06-23 | 2.86 | $2.87 | 20641 |
| 2022-06-22 | 2.86 | $2.60 | 1000000 |
| 2022-06-21 | 2.88 | $2.60 | 750000 |
| 2022-06-17 | 2.91 | $2.60 | 500000 |
| 2022-06-16 | 2.95 | $2.60 | 251000 |
| 2022-06-15 | 2.98 | $2.60 | 2000 |
| 2022-06-14 | 3.02 | $2.60 | 600 |
| 2022-06-13 | 3.07 | $3.04 | 70550 |
| 2022-06-10 | 3.07 | $3.04 | 139100 |
| 2022-06-09 | 3.07 | $3.09 | 1.6M |
| 2022-06-08 | 3.07 | $3.09 | 2.3M |
| 2022-06-07 | 3.07 | $3.09 | 2.6M |
| 2022-06-06 | 3.07 | $3.09 | 3.0M |
| 2022-06-03 | 3.07 | $3.09 | 500 |
| 2022-06-02 | 3.06 | $3.15 | 3.0M |
| 2022-06-01 | 3.05 | $3.15 | 3.0M |
| 2022-05-31 | 3.04 | $3.15 | 3.0M |
| 2022-05-27 | 3.03 | $3.15 | 3.0M |
| 2022-05-26 | 3.02 | $3.15 | 3.0M |
| 2022-05-25 | 3.01 | $3.15 | 8100 |
| 2022-05-24 | 2.99 | $3.02 | 2.0M |
| 2022-05-23 | 2.99 | $3.13 | 228864 |
| 2022-05-20 | 2.97 | $2.91 | — |
| 2022-05-19 | 2.98 | $2.91 | 500 |
| 2022-05-18 | 2.99 | $2.83 | 15000 |
| 2022-05-17 | 3.01 | $2.93 | 800 |
| 2022-05-16 | 3.01 | $2.84 | — |
| 2022-05-13 | 3.03 | $2.84 | 200 |
| 2022-05-12 | 3.05 | $2.69 | 1300 |
| 2022-05-11 | 3.09 | $2.89 | — |
| 2022-05-10 | 3.11 | $2.89 | — |
| 2022-05-09 | 3.13 | $2.89 | 3415 |
| 2022-05-06 | 3.16 | $3.07 | 1.1M |
| 2022-05-05 | 3.17 | $3.07 | 598775 |
| 2022-05-04 | 3.18 | $3.07 | 500 |
| 2022-05-03 | 3.19 | $2.88 | 365237 |
| 2022-05-02 | 3.22 | $2.88 | 248468 |
| 2022-04-29 | 3.26 | $2.88 | 190084 |
| 2022-04-28 | 3.30 | $2.88 | 125939 |
| 2022-04-27 | 3.34 | $3.06 | 131700 |
| 2022-04-26 | 3.37 | $3.06 | 600108 |
| 2022-04-25 | 3.41 | $3.30 | 7.0M |
| 2022-04-22 | 3.42 | $3.29 | 1648 |
| 2022-04-21 | 3.43 | $3.41 | 400521 |
| 2022-04-20 | 3.43 | $3.43 | 71750 |
| 2022-04-19 | 3.43 | $3.43 | 41775 |
| 2022-04-18 | 3.43 | $3.43 | 26787 |
| 2022-04-14 | 3.43 | $3.43 | 19293 |
| 2022-04-13 | 3.43 | $3.43 | 15546 |
| 2022-04-12 | 3.43 | $3.43 | 11800 |
| 2022-04-11 | 3.43 | $3.43 | 300 |
| 2022-04-08 | 3.43 | $3.50 | 1.0M |
| 2022-04-07 | 3.43 | $3.50 | 1.5M |
| 2022-04-06 | 3.42 | $3.50 | 1.8M |
| 2022-04-05 | 3.41 | $3.50 | 1.9M |
| 2022-04-04 | 3.40 | $3.50 | 300 |
| 2022-04-01 | 3.39 | $3.45 | 2.0M |
| 2022-03-31 | 3.39 | $3.45 | 22100 |
| 2022-03-30 | 3.38 | $3.35 | 500512 |
| 2022-03-29 | 3.38 | $3.79 | 501210 |
| 2022-03-28 | 3.34 | $3.33 | 1.1M |
| 2022-03-25 | 3.34 | $3.33 | 598775 |
| 2022-03-24 | 3.34 | $3.33 | 131700 |
| 2022-03-23 | 3.34 | $3.33 | 100 |
| 2022-03-22 | 3.34 | $3.33 | 2725 |
| 2022-03-21 | 3.35 | $3.42 | 1.8M |
| 2022-03-18 | 3.34 | $3.42 | 976012 |
| 2022-03-17 | 3.33 | $3.30 | 3.5M |
| 2022-03-16 | 3.33 | $3.30 | 1.7M |
| 2022-03-15 | 3.33 | $3.25 | 1.6M |
| 2022-03-14 | 3.34 | $3.25 | 130 |
| 2022-03-11 | 3.35 | $3.13 | 1.5M |
| 2022-03-10 | 3.38 | $3.19 | 500800 |
| 2022-03-09 | 3.40 | $3.16 | 200 |
| 2022-03-08 | 3.42 | $2.85 | 1.7M |
| 2022-03-07 | 3.48 | $2.95 | 27300 |
| 2022-03-04 | 3.54 | $2.95 | 4416 |
| 2022-03-03 | 3.60 | $3.38 | 19608 |
| 2022-03-02 | 3.62 | $3.42 | 15250 |
| 2022-03-01 | 3.64 | $3.42 | 9225 |
| 2022-02-28 | 3.67 | $3.42 | 3200 |
| 2022-02-25 | 3.69 | $3.42 | 1141 |
| 2022-02-24 | 3.72 | $3.56 | — |
| 2022-02-23 | 3.74 | $3.56 | 300 |
| 2022-02-22 | 3.76 | $3.87 | — |
| 2022-02-18 | 3.75 | $3.87 | 93800 |
| 2022-02-17 | 3.73 | $3.87 | 139100 |
| 2022-02-16 | 3.72 | $3.87 | 20900 |
| 2022-02-15 | 3.70 | $4.05 | 300 |
| 2022-02-14 | 3.67 | $3.93 | 161750 |
| 2022-02-11 | 3.64 | $3.93 | 600 |
| 2022-02-10 | 3.61 | $4.02 | 200 |
| 2022-02-09 | 3.57 | $3.76 | 173075 |
| 2022-02-08 | 3.54 | $3.76 | 178737 |
| 2022-02-07 | 3.52 | $3.76 | 197518 |
| 2022-02-04 | 3.50 | $3.63 | 184400 |
| 2022-02-03 | 3.48 | $3.63 | 95500 |
| 2022-02-02 | 3.47 | $3.63 | 6600 |
| 2022-02-01 | 3.45 | $3.63 | 3500 |
| 2022-01-31 | 3.43 | $3.63 | 500223 |
| 2022-01-28 | 3.41 | $3.52 | 400 |
| 2022-01-27 | 3.40 | $3.46 | 3200 |
| 2022-01-26 | 3.39 | $3.31 | 350200 |
| 2022-01-25 | 3.40 | $3.31 | 525100 |
| 2022-01-24 | 3.41 | $3.31 | 403300 |
| 2022-01-21 | 3.42 | $3.49 | 349100 |
| 2022-01-20 | 3.41 | $3.53 | 106700 |
| 2022-01-19 | 3.40 | $3.60 | 412900 |
| 2022-01-18 | 3.38 | $3.50 | 612550 |
| 2022-01-14 | 3.37 | $3.50 | 656275 |
| 2022-01-13 | 3.36 | $3.50 | 700000 |
| 2022-01-12 | 3.34 | $3.50 | 4347 |
| 2022-01-11 | 3.32 | $3.36 | 1.1M |
| 2022-01-10 | 3.32 | $3.53 | 1.5M |
| 2022-01-07 | 3.30 | $3.53 | 200000 |
| 2022-01-06 | 3.27 | $3.50 | 100 |
| 2022-01-05 | 3.25 | $3.33 | 600000 |
| 2022-01-04 | 3.24 | $3.33 | 500000 |
| 2022-01-03 | 3.23 | $3.33 | — |
| 2021-12-31 | 3.22 | $3.33 | 900 |
| 2021-12-30 | 3.21 | $3.31 | — |
| 2021-12-29 | 3.20 | $3.31 | 1.0M |
| 2021-12-28 | 3.19 | $3.30 | 250050 |
| 2021-12-27 | 3.17 | $3.30 | 125075 |
| 2021-12-23 | 3.16 | $3.30 | 2900 |
| 2021-12-22 | 3.15 | $3.11 | 312921 |
| 2021-12-21 | 3.15 | $3.07 | 2200 |
| 2021-12-20 | 3.16 | $2.99 | 1.6M |
| 2021-12-17 | 3.17 | $3.10 | 420304 |
| 2021-12-16 | 3.18 | $3.07 | 150507 |
| 2021-12-15 | 3.19 | $3.01 | 102100 |
| 2021-12-14 | 3.21 | $2.98 | 314235 |
| 2021-12-13 | 3.24 | $2.93 | 900 |
| 2021-12-10 | 3.27 | $3.02 | 2.0M |
| 2021-12-09 | 3.30 | $3.04 | 7.7M |
| 2021-12-08 | 3.32 | $3.09 | 6.6M |
| 2021-12-07 | 3.35 | $3.12 | 62587 |
| 2021-12-06 | 3.37 | $3.12 | 31343 |
| 2021-12-03 | 3.40 | $3.12 | 44924 |
| 2021-12-02 | 3.43 | $3.10 | 146 |
| 2021-12-01 | 3.46 | $3.19 | 766200 |
| 2021-11-30 | 3.49 | $3.10 | 1316 |
| 2021-11-29 | 3.53 | $3.15 | 500600 |
| 2021-11-26 | 3.58 | $3.14 | 536 |
| 2021-11-24 | 3.62 | $3.43 | 15721 |
| 2021-11-23 | 3.64 | $3.43 | 100 |
| 2021-11-22 | 3.66 | $3.43 | 701300 |
| 2021-11-19 | 3.69 | $3.44 | 300415 |
| 2021-11-18 | 3.71 | $3.50 | 5300 |
| 2021-11-17 | 3.74 | $3.64 | 3950 |
| 2021-11-16 | 3.75 | $3.64 | 2811 |
| 2021-11-15 | 3.76 | $3.60 | 1400 |
| 2021-11-12 | 3.77 | $3.75 | 5875 |
| 2021-11-11 | 3.78 | $3.75 | 6837 |
| 2021-11-10 | 3.78 | $3.75 | 20205 |
| 2021-11-09 | 3.78 | $3.70 | 7800 |
| 2021-11-08 | 3.79 | $3.70 | 3950 |
| 2021-11-05 | 3.80 | $3.70 | 250530 |
| 2021-11-04 | 3.81 | $3.77 | 433 |
| 2021-11-03 | 3.82 | $3.77 | 2025 |
| 2021-11-02 | 3.82 | $3.77 | 200 |
| 2021-11-01 | 3.83 | $3.89 | 805735 |
| 2021-10-29 | 3.82 | $3.86 | 1062 |
| 2021-10-28 | 3.82 | $3.86 | 236 |
| 2021-10-27 | 3.81 | $3.79 | 926 |
| 2021-10-26 | 3.81 | $3.83 | 18800 |
| 2021-10-25 | 3.81 | $3.84 | 4509 |
| 2021-10-22 | 3.81 | $3.85 | 200 |
| 2021-10-21 | 3.81 | $3.85 | 700 |
| 2021-10-20 | 3.80 | $3.91 | 400 |
| 2021-10-19 | 3.79 | $4.04 | 17619 |
| 2021-10-18 | 3.76 | $3.86 | 12600 |
| 2021-10-15 | 3.75 | $3.83 | 581 |
| 2021-10-14 | 3.75 | $3.83 | 518 |
| 2021-10-13 | 3.74 | $3.87 | 100 |
| 2021-10-12 | 3.72 | $3.87 | 1.0M |
| 2021-10-11 | 3.71 | $4.07 | 3900 |
| 2021-10-08 | 3.67 | $3.87 | 150000 |
| 2021-10-07 | 3.65 | $3.75 | 160000 |
| 2021-10-06 | 3.64 | $3.75 | 80100 |
| 2021-10-05 | 3.62 | $3.75 | 607 |
| 2021-10-04 | 3.61 | $3.65 | 1.0M |
| 2021-10-01 | 3.61 | $3.62 | 45600 |
| 2021-09-30 | 3.61 | $3.64 | 2.1M |
| 2021-09-29 | 3.60 | $3.64 | 2400 |
| 2021-09-28 | 3.60 | $3.58 | 1200 |
| 2021-09-27 | 3.60 | $3.69 | 607 |
| 2021-09-24 | 3.59 | $3.50 | 1106 |
| 2021-09-23 | 3.60 | $3.59 | 22041 |
| 2021-09-22 | 3.60 | $3.46 | 2300 |
| 2021-09-21 | 3.62 | $3.35 | 6016 |
| 2021-09-20 | 3.64 | $3.58 | 40150 |
| 2021-09-17 | 3.65 | $3.58 | 1800 |
| 2021-09-16 | 3.66 | $3.64 | 20175 |
| 2021-09-15 | 3.66 | $3.64 | 10187 |
| 2021-09-14 | 3.66 | $3.64 | 102012 |
| 2021-09-13 | 3.66 | $3.65 | 2032 |
| 2021-09-10 | 3.66 | $3.60 | 1609 |
| 2021-09-09 | 3.67 | $3.62 | 2814 |
| 2021-09-08 | 3.68 | $3.64 | 118 |
| 2021-09-07 | 3.68 | $3.76 | 11800 |
| 2021-09-03 | 3.67 | $3.79 | 200 |
| 2021-09-02 | 3.66 | $3.79 | 2627 |
| 2021-09-01 | 3.65 | $3.78 | 800200 |
| 2021-08-31 | 3.63 | $3.68 | 751700 |
| 2021-08-30 | 3.63 | $3.53 | 24100 |
| 2021-08-27 | 3.64 | $3.55 | 10017 |
| 2021-08-26 | 3.65 | $3.70 | 75200 |
| 2021-08-25 | 3.64 | $3.63 | 250100 |
| 2021-08-24 | 3.64 | $3.63 | 131 |
| 2021-08-23 | 3.64 | $3.42 | 375050 |
| 2021-08-20 | 3.67 | $3.42 | 11400 |
| 2021-08-19 | 3.69 | $3.66 | 437525 |
| 2021-08-18 | 3.70 | $3.66 | 400 |
| 2021-08-17 | 3.70 | $3.76 | 500000 |
| 2021-08-16 | 3.69 | $3.76 | 146 |
| 2021-08-13 | 3.69 | $3.77 | 523 |
| 2021-08-12 | 3.68 | $3.83 | 8246 |
| 2021-08-11 | 3.66 | $3.63 | 6011 |
| 2021-08-10 | 3.67 | $3.76 | 228 |
| 2021-08-09 | 3.66 | $3.65 | 300 |
| 2021-08-06 | 3.66 | $3.69 | 11400 |
| 2021-08-05 | 3.65 | $3.61 | 700 |
| 2021-08-04 | 3.66 | $3.55 | 300 |
| 2021-08-03 | 3.67 | $3.54 | 23113 |
| 2021-08-02 | 3.68 | $3.59 | 15600 |
| 2021-07-30 | 3.69 | $3.70 | 2640 |
| 2021-07-29 | 3.69 | $3.54 | 250050 |
| 2021-07-28 | 3.71 | $3.54 | 3612 |
| 2021-07-27 | 3.72 | $3.70 | 7844 |
| 2021-07-26 | 3.73 | $3.91 | 3509 |
| 2021-07-23 | 3.71 | $3.68 | 800300 |
| 2021-07-22 | 3.71 | $3.59 | 205 |
| 2021-07-21 | 3.72 | $3.65 | 1200 |
| 2021-07-20 | 3.73 | $3.45 | 67119 |
| 2021-07-19 | 3.76 | $3.61 | 100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
13.87
2026-07-16
Close Price
$13.99
Vol: 2191
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.31
Average
5.53
Maximum
13.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.87 | $13.99 | 2191 |
| 2026-07-15 | 13.85 | $13.35 | 2.5M |
| 2026-07-14 | 13.89 | $14.09 | 8726 |
| 2026-07-13 | 13.85 | $14.23 | 3700 |
| 2026-07-10 | 13.79 | $13.88 | 5015 |
| 2026-07-09 | 13.75 | $13.89 | 9900 |
| 2026-07-08 | 13.71 | $13.47 | 5832 |
| 2026-07-07 | 13.71 | $14.00 | 4735 |
| 2026-07-06 | 13.65 | $14.17 | 16000 |
| 2026-07-02 | 13.56 | $14.63 | 24000 |
| 2026-07-01 | 13.41 | $13.98 | 13600 |
| 2026-06-30 | 13.32 | $13.48 | 13600 |
| 2026-06-29 | 13.28 | $13.94 | 13600 |
| 2026-06-26 | 13.18 | $13.28 | 13600 |
| 2026-06-25 | 13.14 | $13.70 | 13600 |
| 2026-06-24 | 13.06 | $13.20 | 13600 |
| 2026-06-23 | 13.01 | $13.80 | 13600 |
| 2026-06-22 | 12.91 | $13.86 | 13600 |
| 2026-06-18 | 12.79 | $13.77 | 13600 |
| 2026-06-17 | 12.67 | $13.50 | 15800 |
| 2026-06-16 | 12.57 | $12.95 | 178612 |
| 2026-06-15 | 12.52 | $13.34 | 17500 |
| 2026-06-12 | 12.42 | $12.64 | 4601 |
| 2026-06-11 | 12.38 | $12.41 | 103641 |
| 2026-06-10 | 12.36 | $12.46 | 1.0M |
| 2026-06-09 | 12.34 | $12.63 | 95519 |
| 2026-06-08 | 12.29 | $12.60 | 190900 |
| 2026-06-05 | 12.25 | $12.57 | 748010 |
| 2026-06-04 | 12.21 | $12.08 | 335527 |
| 2026-06-03 | 12.22 | $11.99 | 375500 |
| 2026-06-02 | 12.24 | $12.45 | 506800 |
| 2026-06-01 | 12.21 | $12.74 | 383934 |
| 2026-05-29 | 12.15 | $12.74 | 284000 |
| 2026-05-28 | 12.09 | $11.95 | 193300 |
| 2026-05-27 | 12.10 | $12.64 | 7400 |
| 2026-05-26 | 12.05 | $12.11 | 26500 |
| 2026-05-22 | 12.05 | $12.60 | 4608 |
| 2026-05-21 | 11.99 | $12.40 | 4700 |
| 2026-05-20 | 11.96 | $11.59 | 19648 |
| 2026-05-19 | 12.00 | $11.45 | 5323 |
| 2026-05-18 | 12.07 | $12.26 | 4426 |
| 2026-05-15 | 12.06 | $11.69 | 39200 |
| 2026-05-14 | 12.10 | $12.06 | 11500 |
| 2026-05-13 | 12.12 | $11.51 | 5637 |
| 2026-05-12 | 12.20 | $11.64 | 247300 |
| 2026-05-11 | 12.26 | $11.92 | 28945 |
| 2026-05-08 | 12.30 | $12.78 | 509312 |
| 2026-05-07 | 12.26 | $12.14 | 4934 |
| 2026-05-06 | 12.28 | $12.73 | 10000 |
| 2026-05-05 | 12.23 | $12.16 | 6400 |
| 2026-05-04 | 12.24 | $11.92 | 206817 |
| 2026-05-01 | 12.27 | $12.35 | 4900 |
| 2026-04-30 | 12.25 | $12.26 | 7012 |
| 2026-04-29 | 12.24 | $12.00 | 8637 |
| 2026-04-28 | 12.24 | $11.85 | 4.0M |
| 2026-04-27 | 12.26 | $11.92 | 305128 |
| 2026-04-24 | 12.26 | $12.21 | 5717 |
| 2026-04-23 | 12.23 | $12.05 | 101400 |
| 2026-04-22 | 12.21 | $12.70 | 13000 |
| 2026-04-21 | 12.12 | $12.33 | 374917 |
| 2026-04-20 | 12.06 | $12.33 | 5100 |
| 2026-04-17 | 11.99 | $13.09 | 1.0M |
| 2026-04-16 | 11.84 | $12.86 | 3104 |
| 2026-04-15 | 11.70 | $12.81 | 379015 |
| 2026-04-14 | 11.55 | $12.18 | 404639 |
| 2026-04-13 | 11.46 | $12.31 | 20100 |
| 2026-04-10 | 11.36 | $12.03 | 228541 |
| 2026-04-09 | 11.27 | $12.40 | 1.3M |
| 2026-04-08 | 11.14 | $12.00 | 3.3M |
| 2026-04-07 | 11.05 | $11.04 | 1.2M |
| 2026-04-06 | 11.05 | $11.67 | 7100 |
| 2026-04-02 | 10.99 | $11.08 | 13422 |
| 2026-04-01 | 10.99 | $11.36 | 2.3M |
| 2026-03-31 | 10.96 | $11.35 | 2.5M |
| 2026-03-30 | 10.94 | $10.42 | 9048 |
| 2026-03-27 | 11.01 | $11.11 | 15100 |
| 2026-03-26 | 11.02 | $10.45 | 564900 |
| 2026-03-25 | 11.11 | $11.60 | 20508 |
| 2026-03-24 | 11.09 | $10.40 | 207409 |
| 2026-03-23 | 11.20 | $11.42 | 425100 |
| 2026-03-20 | 11.22 | $10.46 | 2.2M |
| 2026-03-19 | 11.35 | $10.20 | 3.1M |
| 2026-03-18 | 11.50 | $11.31 | 321313 |
| 2026-03-17 | 11.56 | $11.30 | 7147 |
| 2026-03-16 | 11.63 | $11.26 | 1.0M |
| 2026-03-13 | 11.70 | $10.76 | 1.0M |
| 2026-03-12 | 11.83 | $11.00 | 4.0M |
| 2026-03-11 | 11.94 | $10.86 | 1.6M |
| 2026-03-10 | 12.07 | $11.57 | 7.2M |
| 2026-03-09 | 12.15 | $11.35 | 3.0M |
| 2026-03-06 | 12.25 | $11.26 | 7.2M |
| 2026-03-05 | 12.36 | $11.90 | 6.0M |
| 2026-03-04 | 12.42 | $11.42 | 7.6M |
| 2026-03-03 | 12.53 | $11.60 | 699739 |
| 2026-03-02 | 12.63 | $12.33 | 3.4M |
| 2026-02-27 | 12.66 | $12.28 | 3.0M |
| 2026-02-26 | 12.70 | $13.48 | 1.0M |
| 2026-02-25 | 12.62 | $12.77 | 5.7M |
| 2026-02-24 | 12.61 | $12.59 | 2.0M |
| 2026-02-23 | 12.62 | $12.96 | 1.3M |
| 2026-02-20 | 12.60 | $12.50 | 7.5M |
| 2026-02-19 | 12.61 | $12.60 | 8948 |
| 2026-02-18 | 12.62 | $12.63 | 16944 |
| 2026-02-17 | 12.62 | $12.55 | 57800 |
| 2026-02-13 | 12.63 | $11.86 | 14334 |
| 2026-02-12 | 12.70 | $12.55 | 217100 |
| 2026-02-11 | 12.71 | $12.63 | 309800 |
| 2026-02-10 | 12.70 | $12.60 | 2.0M |
| 2026-02-09 | 12.70 | $12.90 | 5.8M |
| 2026-02-06 | 12.66 | $12.38 | 9.8M |
| 2026-02-05 | 12.67 | $12.75 | 7.4M |
| 2026-02-04 | 12.64 | $13.15 | 8.6M |
| 2026-02-03 | 12.57 | $12.06 | 1.5M |
| 2026-02-02 | 12.61 | $13.21 | 8013 |
| 2026-01-30 | 12.52 | $12.63 | 28614 |
| 2026-01-29 | 12.49 | $12.98 | 12826 |
| 2026-01-28 | 12.42 | $13.09 | 29507 |
| 2026-01-27 | 12.33 | $12.99 | 20000 |
| 2026-01-26 | 12.25 | $13.04 | 8318 |
| 2026-01-23 | 12.15 | $12.66 | 15700 |
| 2026-01-22 | 12.09 | $12.51 | 5800 |
| 2026-01-21 | 12.04 | $12.25 | 14233 |
| 2026-01-20 | 12.00 | $11.92 | 86300 |
| 2026-01-16 | 12.01 | $12.32 | 8711 |
| 2026-01-15 | 11.96 | $12.26 | 17700 |
| 2026-01-14 | 11.92 | $11.84 | 5100 |
| 2026-01-13 | 11.93 | $11.80 | 5100 |
| 2026-01-12 | 11.93 | $11.84 | 6300 |
| 2026-01-09 | 11.93 | $12.23 | 13434 |
| 2026-01-08 | 11.88 | $12.28 | 16615 |
| 2026-01-07 | 11.83 | $12.17 | 408500 |
| 2026-01-06 | 11.78 | $12.42 | 16515 |
| 2026-01-05 | 11.70 | $11.85 | 5100 |
| 2026-01-02 | 11.68 | $11.53 | 41409 |
| 2025-12-31 | 11.68 | $12.21 | 5100 |
| 2025-12-30 | 11.61 | $11.74 | 8400 |
| 2025-12-29 | 11.58 | $11.30 | 3544 |
| 2025-12-26 | 11.59 | $11.86 | 6700 |
| 2025-12-24 | 11.53 | $11.94 | 2400 |
| 2025-12-23 | 11.47 | $11.60 | 19731 |
| 2025-12-22 | 11.43 | $11.47 | 4100 |
| 2025-12-19 | 11.40 | $11.90 | 32913 |
| 2025-12-18 | 11.32 | $11.91 | 12000 |
| 2025-12-17 | 11.23 | $11.49 | 51500 |
| 2025-12-16 | 11.18 | $11.63 | 8000 |
| 2025-12-15 | 11.10 | $11.85 | 9800 |
| 2025-12-12 | 11.01 | $11.70 | 6300 |
| 2025-12-11 | 10.92 | $11.25 | 3600 |
| 2025-12-10 | 10.88 | $11.31 | 5600 |
| 2025-12-09 | 10.83 | $11.11 | 8700 |
| 2025-12-08 | 10.79 | $11.22 | 17700 |
| 2025-12-05 | 10.74 | $11.29 | 6500 |
| 2025-12-04 | 10.69 | $11.16 | 13820 |
| 2025-12-03 | 10.64 | $10.95 | 41838 |
| 2025-12-02 | 10.60 | $10.49 | 104845 |
| 2025-12-01 | 10.61 | $10.84 | 4000 |
| 2025-11-28 | 10.58 | $10.85 | 2500 |
| 2025-11-26 | 10.55 | $10.40 | 8045 |
| 2025-11-25 | 10.56 | $10.52 | 3915 |
| 2025-11-24 | 10.55 | $10.35 | 8500 |
| 2025-11-21 | 10.56 | $10.50 | 806725 |
| 2025-11-20 | 10.56 | $10.45 | 209747 |
| 2025-11-19 | 10.55 | $10.65 | 8409 |
| 2025-11-18 | 10.52 | $10.09 | 7426 |
| 2025-11-17 | 10.54 | $10.28 | 13835 |
| 2025-11-14 | 10.54 | $11.10 | 13941 |
| 2025-11-13 | 10.46 | $11.50 | 17000 |
| 2025-11-12 | 10.33 | $10.86 | 47810 |
| 2025-11-11 | 10.26 | $10.65 | 10300 |
| 2025-11-10 | 10.20 | $10.83 | 5742 |
| 2025-11-07 | 10.12 | $10.65 | 10910 |
| 2025-11-06 | 10.06 | $10.50 | 2200 |
| 2025-11-05 | 10.01 | $10.18 | 1.0M |
| 2025-11-04 | 9.99 | $10.08 | 11630 |
| 2025-11-03 | 9.98 | $10.20 | 17000 |
| 2025-10-31 | 9.96 | $10.16 | 5123 |
| 2025-10-30 | 9.95 | $10.33 | 6431 |
| 2025-10-29 | 9.92 | $10.18 | 10300 |
| 2025-10-28 | 9.91 | $9.97 | 8949 |
| 2025-10-27 | 9.92 | $9.86 | 50234 |
| 2025-10-24 | 9.95 | $9.79 | 6418 |
| 2025-10-23 | 9.98 | $9.80 | 8100 |
| 2025-10-22 | 10.02 | $9.61 | 3000 |
| 2025-10-21 | 10.07 | $9.95 | 15300 |
| 2025-10-20 | 10.09 | $9.46 | 4727 |
| 2025-10-17 | 10.17 | $9.66 | 20600 |
| 2025-10-16 | 10.22 | $10.23 | 8838 |
| 2025-10-15 | 10.23 | $9.85 | 31922 |
| 2025-10-14 | 10.26 | $10.05 | 3900 |
| 2025-10-13 | 10.29 | $10.00 | 7342 |
| 2025-10-10 | 10.31 | $9.80 | 8036 |
| 2025-10-09 | 10.36 | $10.35 | 3700 |
| 2025-10-08 | 10.35 | $10.48 | 705700 |
| 2025-10-07 | 10.32 | $10.14 | 36100 |
| 2025-10-06 | 10.33 | $10.23 | 10424 |
| 2025-10-03 | 10.32 | $10.65 | 3428 |
| 2025-10-02 | 10.27 | $10.60 | 4138 |
| 2025-10-01 | 10.22 | $10.64 | 58800 |
| 2025-09-30 | 10.16 | $10.65 | 51400 |
| 2025-09-29 | 10.09 | $10.24 | 230200 |
| 2025-09-26 | 10.06 | $10.61 | 9946 |
| 2025-09-25 | 9.99 | $10.20 | 9300 |
| 2025-09-24 | 9.95 | $9.98 | 251401 |
| 2025-09-23 | 9.93 | $10.05 | 4842 |
| 2025-09-22 | 9.91 | $9.90 | 9001 |
| 2025-09-19 | 9.90 | $10.47 | 11745 |
| 2025-09-18 | 9.83 | $10.27 | 14500 |
| 2025-09-17 | 9.77 | $9.80 | 10134 |
| 2025-09-16 | 9.76 | $10.36 | 8900 |
| 2025-09-15 | 9.69 | $10.25 | 11400 |
| 2025-09-12 | 9.64 | $9.68 | 5516 |
| 2025-09-11 | 9.63 | $9.65 | 607436 |
| 2025-09-10 | 9.63 | $9.94 | 13322 |
| 2025-09-09 | 9.59 | $9.56 | 3600 |
| 2025-09-08 | 9.60 | $9.82 | 3126 |
| 2025-09-05 | 9.57 | $9.64 | 610800 |
| 2025-09-04 | 9.56 | $9.48 | 6548 |
| 2025-09-03 | 9.56 | $9.42 | 4500 |
| 2025-09-02 | 9.56 | $9.47 | 11000 |
| 2025-08-29 | 9.55 | $9.63 | 4100 |
| 2025-08-28 | 9.53 | $9.67 | 406932 |
| 2025-08-27 | 9.49 | $9.35 | 6725 |
| 2025-08-26 | 9.48 | $9.63 | 8441 |
| 2025-08-25 | 9.44 | $9.62 | 7238 |
| 2025-08-22 | 9.40 | $9.79 | 5400 |
| 2025-08-21 | 9.34 | $9.69 | 10700 |
| 2025-08-20 | 9.28 | $9.55 | 3300 |
| 2025-08-19 | 9.23 | $9.52 | 12400 |
| 2025-08-18 | 9.18 | $9.86 | 8332 |
| 2025-08-15 | 9.10 | $9.60 | 9900 |
| 2025-08-14 | 9.03 | $9.60 | 16442 |
| 2025-08-13 | 8.96 | $9.58 | 7000 |
| 2025-08-12 | 8.88 | $9.50 | 12000 |
| 2025-08-11 | 8.81 | $9.12 | 6900 |
| 2025-08-08 | 8.77 | $9.12 | 4802 |
| 2025-08-07 | 8.73 | $9.12 | 21800 |
| 2025-08-06 | 8.69 | $8.54 | 7335 |
| 2025-08-05 | 8.70 | $8.85 | 255205 |
| 2025-08-04 | 8.68 | $8.84 | 6500 |
| 2025-08-01 | 8.66 | $8.43 | 18639 |
| 2025-07-31 | 8.68 | $8.55 | 6610 |
| 2025-07-30 | 8.69 | $8.55 | 9326 |
| 2025-07-29 | 8.70 | $8.94 | 14208 |
| 2025-07-28 | 8.67 | $8.73 | 6328 |
| 2025-07-25 | 8.65 | $8.89 | 13505 |
| 2025-07-24 | 8.62 | $8.92 | 6500 |
| 2025-07-23 | 8.58 | $8.90 | 15447 |
| 2025-07-22 | 8.54 | $8.58 | 6400 |
| 2025-07-21 | 8.53 | $8.44 | 17712 |
| 2025-07-18 | 8.53 | $8.72 | 5700 |
| 2025-07-17 | 8.50 | $8.67 | 8800 |
| 2025-07-16 | 8.47 | $8.52 | 3700 |
| 2025-07-15 | 8.45 | $8.30 | 1949 |
| 2025-07-14 | 8.46 | $8.65 | 5100 |
| 2025-07-11 | 8.43 | $8.45 | 8100 |
| 2025-07-10 | 8.41 | $8.74 | 9100 |
| 2025-07-09 | 8.37 | $8.90 | 31200 |
| 2025-07-08 | 8.31 | $8.45 | 3220 |
| 2025-07-07 | 8.29 | $8.58 | 8701 |
| 2025-07-03 | 8.25 | $8.50 | 127229 |
| 2025-07-02 | 8.22 | $8.40 | 6700 |
| 2025-07-01 | 8.20 | $8.32 | 4300 |
| 2025-06-30 | 8.18 | $8.32 | 10129 |
| 2025-06-27 | 8.17 | $8.40 | 83700 |
| 2025-06-26 | 8.14 | $8.33 | 805900 |
| 2025-06-25 | 8.12 | $8.19 | 6234 |
| 2025-06-24 | 8.11 | $8.10 | 3200 |
| 2025-06-23 | 8.11 | $7.85 | 8630 |
| 2025-06-20 | 8.14 | $7.88 | 8500 |
| 2025-06-18 | 8.16 | $8.21 | 20900 |
| 2025-06-17 | 8.15 | $8.21 | 55800 |
| 2025-06-16 | 8.14 | $8.36 | 4.2M |
| 2025-06-13 | 8.11 | $8.15 | 3700 |
| 2025-06-12 | 8.10 | $8.35 | 13735 |
| 2025-06-11 | 8.07 | $8.00 | 12000 |
| 2025-06-10 | 8.06 | $8.21 | 1209 |
| 2025-06-09 | 8.04 | $8.00 | 24830 |
| 2025-06-06 | 8.03 | $8.29 | 1630 |
| 2025-06-05 | 7.99 | $8.10 | 3339 |
| 2025-06-04 | 7.96 | $8.05 | 1100 |
| 2025-06-03 | 7.93 | $8.05 | 2400 |
| 2025-06-02 | 7.90 | $8.20 | 2135 |
| 2025-05-30 | 7.85 | $7.97 | 436 |
| 2025-05-29 | 7.82 | $8.20 | 600 |
| 2025-05-28 | 7.76 | $8.00 | 3900 |
| 2025-05-27 | 7.71 | $7.95 | 3900 |
| 2025-05-23 | 7.67 | $7.88 | 1343 |
| 2025-05-22 | 7.63 | $8.22 | 413 |
| 2025-05-21 | 7.55 | $7.96 | 6800 |
| 2025-05-20 | 7.49 | $7.93 | 6000 |
| 2025-05-19 | 7.43 | $7.75 | 358400 |
| 2025-05-16 | 7.38 | $7.85 | 41800 |
| 2025-05-15 | 7.32 | $7.89 | 15600 |
| 2025-05-14 | 7.25 | $7.45 | 27000 |
| 2025-05-13 | 7.22 | $7.55 | 6800 |
| 2025-05-12 | 7.17 | $7.49 | 14505 |
| 2025-05-09 | 7.13 | $7.54 | 2400 |
| 2025-05-08 | 7.08 | $7.19 | 3111 |
| 2025-05-07 | 7.05 | $7.07 | 1647 |
| 2025-05-06 | 7.03 | $7.35 | 8344 |
| 2025-05-05 | 6.98 | $7.12 | 1925 |
| 2025-05-02 | 6.94 | $7.15 | 507 |
| 2025-05-01 | 6.89 | $6.90 | — |
| 2025-04-30 | 6.88 | $6.90 | 140 |
| 2025-04-29 | 6.86 | $7.45 | 600 |
| 2025-04-28 | 6.78 | $7.24 | 2137 |
| 2025-04-25 | 6.73 | $7.04 | 455448 |
| 2025-04-24 | 6.69 | $7.21 | 602400 |
| 2025-04-23 | 6.63 | $6.95 | 2014 |
| 2025-04-22 | 6.61 | $6.65 | 1600 |
| 2025-04-21 | 6.61 | $6.65 | 6947 |
| 2025-04-17 | 6.61 | $7.00 | 6000 |
| 2025-04-16 | 6.58 | $7.02 | 1947 |
| 2025-04-15 | 6.55 | $6.95 | 300 |
| 2025-04-14 | 6.52 | $6.70 | 1300 |
| 2025-04-11 | 6.52 | $6.50 | 1000 |
| 2025-04-10 | 6.54 | $6.20 | 1.0M |
| 2025-04-09 | 6.59 | $6.22 | 6.5M |
| 2025-04-08 | 6.64 | $6.24 | 27500 |
| 2025-04-07 | 6.69 | $5.48 | 6000 |
| 2025-04-04 | 6.82 | $5.94 | 6100 |
| 2025-04-03 | 6.91 | $6.85 | 14532 |
| 2025-04-02 | 6.91 | $6.95 | 1025 |
| 2025-04-01 | 6.89 | $6.64 | 721 |
| 2025-03-31 | 6.91 | $6.78 | 11400 |
| 2025-03-28 | 6.92 | $7.03 | 110300 |
| 2025-03-27 | 6.89 | $7.16 | 8200 |
| 2025-03-26 | 6.85 | $6.90 | 14105 |
| 2025-03-25 | 6.84 | $7.28 | 20700 |
| 2025-03-24 | 6.78 | $6.90 | 2723 |
| 2025-03-21 | 6.76 | $6.96 | 14623 |
| 2025-03-20 | 6.72 | $6.80 | 3400 |
| 2025-03-19 | 6.70 | $6.90 | 119000 |
| 2025-03-18 | 6.66 | $7.27 | 22126 |
| 2025-03-17 | 6.59 | $6.90 | 18831 |
| 2025-03-14 | 6.54 | $6.80 | 123500 |
| 2025-03-13 | 6.50 | $6.70 | 15046 |
| 2025-03-12 | 6.47 | $6.45 | 43800 |
| 2025-03-11 | 6.45 | $6.35 | 17932 |
| 2025-03-10 | 6.45 | $6.62 | 3739 |
| 2025-03-07 | 6.41 | $6.93 | 1000 |
| 2025-03-06 | 6.34 | $6.65 | 202908 |
| 2025-03-05 | 6.28 | $6.65 | 205900 |
| 2025-03-04 | 6.23 | $6.33 | 2900 |
| 2025-03-03 | 6.19 | $6.80 | 18133 |
| 2025-02-28 | 6.11 | $6.37 | 84200 |
| 2025-02-27 | 6.06 | $6.45 | — |
| 2025-02-26 | 5.99 | $6.45 | 10935 |
| 2025-02-25 | 5.92 | $6.40 | 10700 |
| 2025-02-24 | 5.85 | $6.06 | 1424 |
| 2025-02-21 | 5.80 | $5.96 | 1409 |
| 2025-02-20 | 5.76 | $6.16 | 185200 |
| 2025-02-19 | 5.70 | $6.20 | 1300 |
| 2025-02-18 | 5.63 | $6.13 | 11143 |
| 2025-02-14 | 5.56 | $6.14 | 3800 |
| 2025-02-13 | 5.48 | $6.02 | 300 |
| 2025-02-12 | 5.41 | $5.69 | 822 |
| 2025-02-11 | 5.36 | $5.68 | 1202 |
| 2025-02-10 | 5.31 | $5.76 | 300 |
| 2025-02-07 | 5.25 | $5.70 | 4600 |
| 2025-02-06 | 5.19 | $5.70 | 2632 |
| 2025-02-05 | 5.13 | $5.67 | 7524 |
| 2025-02-04 | 5.06 | $5.18 | 1222 |
| 2025-02-03 | 5.04 | $4.88 | 17029 |
| 2025-01-31 | 5.04 | $5.36 | 6943 |
| 2025-01-30 | 4.99 | $5.19 | 3700 |
| 2025-01-29 | 4.96 | $5.03 | 1036 |
| 2025-01-28 | 4.94 | $5.14 | 500 |
| 2025-01-27 | 4.90 | $5.07 | 15100 |
| 2025-01-24 | 4.87 | $5.22 | 805 |
| 2025-01-23 | 4.82 | $5.17 | 13637 |
| 2025-01-22 | 4.77 | $5.06 | 106300 |
| 2025-01-21 | 4.73 | $5.05 | 5649 |
| 2025-01-17 | 4.69 | $4.85 | — |
| 2025-01-16 | 4.67 | $4.85 | — |
| 2025-01-15 | 4.65 | $4.85 | 100 |
| 2025-01-14 | 4.63 | $4.95 | 1300 |
| 2025-01-13 | 4.60 | $4.85 | 81544 |
| 2025-01-10 | 4.58 | $4.90 | 37247 |
| 2025-01-08 | 4.56 | $4.35 | 1245 |
| 2025-01-07 | 4.59 | $4.70 | — |
| 2025-01-06 | 4.58 | $4.70 | 4100 |
| 2025-01-03 | 4.58 | $4.73 | 1400 |
| 2025-01-02 | 4.58 | $4.30 | — |
| 2024-12-31 | 4.61 | $4.30 | 20002 |
| 2024-12-30 | 4.65 | $4.40 | 2400 |
| 2024-12-27 | 4.68 | $4.33 | 5500 |
| 2024-12-26 | 4.72 | $4.63 | 2910 |
| 2024-12-24 | 4.73 | $4.71 | 3300 |
| 2024-12-23 | 4.73 | $4.59 | 24200 |
| 2024-12-20 | 4.74 | $4.36 | 1601 |
| 2024-12-19 | 4.77 | $4.45 | 4300 |
| 2024-12-18 | 4.80 | $4.85 | 1600 |
| 2024-12-17 | 4.79 | $4.85 | 633 |
| 2024-12-16 | 4.78 | $4.90 | 5800 |
| 2024-12-13 | 4.76 | $5.15 | 5540 |
| 2024-12-12 | 4.72 | $4.76 | 638 |
| 2024-12-11 | 4.71 | $4.73 | — |
| 2024-12-10 | 4.71 | $4.73 | 2202 |
| 2024-12-09 | 4.71 | $5.05 | 1209 |
| 2024-12-06 | 4.67 | $4.83 | 1129 |
| 2024-12-05 | 4.66 | $4.83 | 136 |
| 2024-12-04 | 4.65 | $4.75 | 1500 |
| 2024-12-03 | 4.65 | $4.54 | 5242 |
| 2024-12-02 | 4.67 | $4.60 | 79300 |
| 2024-11-29 | 4.68 | $4.55 | 15520 |
| 2024-11-27 | 4.70 | $4.45 | 84900 |
| 2024-11-26 | 4.74 | $4.40 | 11100 |
| 2024-11-25 | 4.78 | $4.80 | 2209 |
| 2024-11-22 | 4.78 | $4.55 | 1400 |
| 2024-11-21 | 4.81 | $4.94 | 1745 |
| 2024-11-20 | 4.81 | $4.56 | 24922 |
| 2024-11-19 | 4.84 | $4.59 | 2600 |
| 2024-11-18 | 4.87 | $5.00 | 2600 |
| 2024-11-15 | 4.86 | $4.67 | 1600 |
| 2024-11-14 | 4.88 | $4.85 | 3710 |
| 2024-11-13 | 4.89 | $4.48 | 140 |
| 2024-11-12 | 4.93 | $4.90 | 1600 |
| 2024-11-11 | 4.93 | $4.72 | 800 |
| 2024-11-08 | 4.95 | $4.83 | 16800 |
| 2024-11-07 | 4.96 | $4.95 | 1100 |
| 2024-11-06 | 4.96 | $5.03 | — |
| 2024-11-05 | 4.95 | $5.03 | 1015 |
| 2024-11-04 | 4.94 | $5.05 | 14215 |
| 2024-11-01 | 4.93 | $4.88 | 4040 |
| 2024-10-31 | 4.93 | $5.05 | 600 |
| 2024-10-30 | 4.92 | $4.80 | 20642 |
| 2024-10-29 | 4.93 | $5.00 | — |
| 2024-10-28 | 4.92 | $5.00 | — |
| 2024-10-25 | 4.91 | $5.00 | 20500 |
| 2024-10-24 | 4.90 | $4.82 | 2700 |
| 2024-10-23 | 4.91 | $5.03 | 10215 |
| 2024-10-22 | 4.90 | $5.05 | 1514 |
| 2024-10-21 | 4.89 | $5.05 | 95700 |
| 2024-10-18 | 4.88 | $4.74 | — |
| 2024-10-17 | 4.90 | $4.74 | 936 |
| 2024-10-16 | 4.92 | $5.00 | 1546 |
| 2024-10-15 | 4.92 | $4.69 | 2300 |
| 2024-10-14 | 4.95 | $4.69 | 418 |
| 2024-10-11 | 4.98 | $5.00 | — |
| 2024-10-10 | 4.98 | $5.00 | — |
| 2024-10-09 | 4.98 | $5.00 | 15500 |
| 2024-10-08 | 4.97 | $5.00 | 22100 |
| 2024-10-07 | 4.97 | $5.00 | 61105 |
| 2024-10-04 | 4.96 | $4.65 | 25400 |
| 2024-10-03 | 4.99 | $4.65 | 46115 |
| 2024-10-02 | 5.02 | $5.00 | 1500 |
| 2024-10-01 | 5.02 | $4.85 | 5031 |
| 2024-09-30 | 5.03 | $5.21 | 320 |
| 2024-09-27 | 5.00 | $5.02 | 200 |
| 2024-09-26 | 5.00 | $5.30 | 2310 |
| 2024-09-25 | 4.97 | $5.10 | 5602 |
| 2024-09-24 | 4.95 | $5.26 | 324 |
| 2024-09-23 | 4.92 | $4.87 | 16337 |
| 2024-09-20 | 4.92 | $4.91 | 20200 |
| 2024-09-19 | 4.93 | $5.25 | 1200 |
| 2024-09-18 | 4.89 | $5.05 | 27050 |
| 2024-09-17 | 4.87 | $5.05 | 1113 |
| 2024-09-16 | 4.85 | $4.81 | 27875 |
| 2024-09-13 | 4.85 | $4.81 | 28700 |
| 2024-09-12 | 4.85 | $4.81 | 314 |
| 2024-09-11 | 4.85 | $4.63 | 2431 |
| 2024-09-10 | 4.87 | $4.61 | 28000 |
| 2024-09-09 | 4.88 | $4.87 | 1231 |
| 2024-09-06 | 4.88 | $4.94 | 144 |
| 2024-09-05 | 4.86 | $4.97 | 200 |
| 2024-09-04 | 4.84 | $4.96 | 434 |
| 2024-09-03 | 4.81 | $4.94 | 1133 |
| 2024-08-30 | 4.79 | $4.95 | 14800 |
| 2024-08-29 | 4.76 | $5.27 | 418 |
| 2024-08-28 | 4.70 | $4.95 | 1500 |
| 2024-08-27 | 4.67 | $5.10 | 316 |
| 2024-08-26 | 4.63 | $4.82 | 14800 |
| 2024-08-23 | 4.61 | $4.82 | 7850 |
| 2024-08-22 | 4.59 | $4.82 | 400 |
| 2024-08-21 | 4.57 | $4.40 | 900 |
| 2024-08-20 | 4.60 | $4.40 | 17049 |
| 2024-08-19 | 4.63 | $4.54 | 2018 |
| 2024-08-16 | 4.65 | $4.77 | 407 |
| 2024-08-15 | 4.65 | $4.61 | 14100 |
| 2024-08-14 | 4.66 | $4.61 | 20700 |
| 2024-08-13 | 4.68 | $4.61 | 27300 |
| 2024-08-12 | 4.69 | $4.61 | 538 |
| 2024-08-09 | 4.71 | $4.65 | 100 |
| 2024-08-08 | 4.73 | $4.61 | 1533 |
| 2024-08-07 | 4.75 | $4.60 | 501 |
| 2024-08-06 | 4.77 | $4.14 | 700 |
| 2024-08-05 | 4.84 | $4.32 | 62850 |
| 2024-08-02 | 4.89 | $4.32 | 700 |
| 2024-08-01 | 4.95 | $4.97 | 125000 |
| 2024-07-31 | 4.95 | $4.97 | 100000 |
| 2024-07-30 | 4.94 | $4.97 | 54850 |
| 2024-07-29 | 4.94 | $4.97 | 32275 |
| 2024-07-26 | 4.93 | $4.97 | 20987 |
| 2024-07-25 | 4.92 | $4.97 | 9700 |
| 2024-07-24 | 4.91 | $4.97 | 7700 |
| 2024-07-23 | 4.90 | $4.97 | 15516 |
| 2024-07-22 | 4.89 | $4.99 | 17200 |
| 2024-07-19 | 4.88 | $4.94 | 6700 |
| 2024-07-18 | 4.87 | $4.94 | 6200 |
| 2024-07-17 | 4.86 | $4.94 | 5700 |
| 2024-07-16 | 4.85 | $4.94 | 200 |
| 2024-07-15 | 4.83 | $4.97 | — |
| 2024-07-12 | 4.82 | $4.97 | 300 |
| 2024-07-11 | 4.80 | $4.66 | 600 |
| 2024-07-10 | 4.81 | $4.95 | 2726 |
| 2024-07-09 | 4.80 | $4.65 | 20837 |
| 2024-07-08 | 4.81 | $4.91 | — |
| 2024-07-05 | 4.80 | $4.91 | 918 |
| 2024-07-03 | 4.79 | $4.80 | 291000 |
| 2024-07-02 | 4.80 | $4.80 | 300 |
| 2024-07-01 | 4.80 | $4.85 | 433650 |
| 2024-06-28 | 4.80 | $4.85 | 504975 |
| 2024-06-27 | 4.80 | $4.85 | 540637 |
| 2024-06-26 | 4.81 | $4.85 | 558468 |
| 2024-06-25 | 4.81 | $4.85 | 700 |
| 2024-06-24 | 4.82 | $4.47 | 2136 |
| 2024-06-21 | 4.87 | $4.66 | 305 |
| 2024-06-20 | 4.90 | $4.83 | 21135 |
| 2024-06-18 | 4.91 | $4.90 | 717 |
| 2024-06-17 | 4.92 | $4.66 | 1534 |
| 2024-06-14 | 4.96 | $4.53 | 45423 |
| 2024-06-13 | 5.01 | $4.88 | 576300 |
| 2024-06-12 | 5.02 | $4.88 | 342000 |
| 2024-06-11 | 5.04 | $4.88 | 3102 |
| 2024-06-10 | 5.06 | $4.85 | 200 |
| 2024-06-07 | 5.08 | $4.90 | 31114 |
| 2024-06-06 | 5.10 | $5.11 | 800 |
| 2024-06-05 | 5.10 | $4.95 | 224850 |
| 2024-06-04 | 5.11 | $4.95 | 225 |
| 2024-06-03 | 5.12 | $5.17 | 166275 |
| 2024-05-31 | 5.11 | $5.17 | 136987 |
| 2024-05-30 | 5.10 | $5.17 | 122343 |
| 2024-05-29 | 5.09 | $5.17 | 107700 |
| 2024-05-28 | 5.08 | $5.17 | 100 |
| 2024-05-24 | 5.07 | $5.17 | 100050 |
| 2024-05-23 | 5.06 | $5.17 | 200000 |
| 2024-05-22 | 5.05 | $5.17 | 301 |
| 2024-05-21 | 5.04 | $5.05 | — |
| 2024-05-20 | 5.04 | $5.05 | 1329 |
| 2024-05-17 | 5.05 | $5.00 | 300600 |
| 2024-05-16 | 5.05 | $5.10 | — |
| 2024-05-15 | 5.05 | $5.10 | 10517 |
| 2024-05-14 | 5.04 | $5.25 | 500 |
| 2024-05-13 | 5.02 | $4.85 | 23000 |
| 2024-05-10 | 5.04 | $4.97 | — |
| 2024-05-09 | 5.05 | $4.97 | — |
| 2024-05-08 | 5.05 | $4.97 | — |
| 2024-05-07 | 5.06 | $4.97 | — |
| 2024-05-06 | 5.07 | $4.97 | 605 |
| 2024-05-03 | 5.08 | $5.05 | — |
| 2024-05-02 | 5.08 | $5.05 | — |
| 2024-05-01 | 5.08 | $5.05 | — |
| 2024-04-30 | 5.09 | $5.05 | — |
| 2024-04-29 | 5.09 | $5.05 | 300 |
| 2024-04-26 | 5.09 | $5.45 | 1300 |
| 2024-04-25 | 5.05 | $5.45 | 57216 |
| 2024-04-24 | 5.00 | $4.98 | 75000 |
| 2024-04-23 | 5.00 | $4.98 | 300000 |
| 2024-04-22 | 5.00 | $4.98 | 500000 |
| 2024-04-19 | 5.00 | $4.98 | 375000 |
| 2024-04-18 | 5.00 | $4.98 | 312500 |
| 2024-04-17 | 4.99 | $4.98 | 250000 |
| 2024-04-16 | 4.98 | $4.98 | 500000 |
| 2024-04-15 | 4.96 | $4.98 | 785000 |
| 2024-04-12 | 4.95 | $4.98 | 927500 |
| 2024-04-11 | 4.93 | $4.98 | 100 |
| 2024-04-10 | 4.91 | $5.15 | 100 |
| 2024-04-09 | 4.87 | $5.20 | 1318 |
| 2024-04-08 | 4.82 | $5.10 | 998750 |
| 2024-04-05 | 4.77 | $5.10 | 1.1M |
| 2024-04-04 | 4.72 | $5.10 | 1.3M |
| 2024-04-03 | 4.66 | $5.00 | 10100 |
| 2024-04-02 | 4.61 | $4.61 | 10600 |
| 2024-04-01 | 4.60 | $5.07 | 1900 |
| 2024-03-28 | 4.54 | $4.91 | 2900 |
| 2024-03-27 | 4.49 | $4.85 | 535150 |
| 2024-03-26 | 4.44 | $4.85 | 267725 |
| 2024-03-25 | 4.39 | $4.85 | 250330 |
| 2024-03-22 | 4.33 | $4.35 | 65543 |
| 2024-03-21 | 4.32 | $4.40 | 3300 |
| 2024-03-20 | 4.30 | $4.50 | 300 |
| 2024-03-19 | 4.27 | $4.50 | 68250 |
| 2024-03-18 | 4.23 | $4.50 | 102225 |
| 2024-03-15 | 4.19 | $4.50 | 200 |
| 2024-03-14 | 4.15 | $4.26 | 119212 |
| 2024-03-13 | 4.12 | $4.26 | 251200 |
| 2024-03-12 | 4.10 | $4.15 | 11327 |
| 2024-03-11 | 4.08 | $4.25 | 136200 |
| 2024-03-08 | 4.05 | $4.25 | 11500 |
| 2024-03-07 | 4.02 | $4.25 | 27715 |
| 2024-03-06 | 3.98 | $4.16 | 500000 |
| 2024-03-05 | 3.95 | $4.16 | 253850 |
| 2024-03-04 | 3.93 | $4.16 | 130775 |
| 2024-03-01 | 3.90 | $4.16 | 69237 |
| 2024-02-29 | 3.87 | $4.16 | 7700 |
| 2024-02-28 | 3.84 | $4.16 | 4500 |
| 2024-02-27 | 3.81 | $4.16 | 520 |
| 2024-02-26 | 3.78 | $4.00 | 2900 |
| 2024-02-23 | 3.76 | $4.00 | 1200 |
| 2024-02-22 | 3.74 | $3.60 | 2100 |
| 2024-02-21 | 3.77 | $3.60 | 1700 |
| 2024-02-20 | 3.79 | $3.60 | 1300 |
| 2024-02-16 | 3.81 | $3.60 | 8200 |
| 2024-02-15 | 3.83 | $3.60 | 800 |
| 2024-02-14 | 3.86 | $3.60 | 2100 |
| 2024-02-13 | 3.88 | $3.83 | 6950 |
| 2024-02-12 | 3.89 | $3.83 | 10025 |
| 2024-02-09 | 3.90 | $3.83 | 13100 |
| 2024-02-08 | 3.91 | $3.83 | 49200 |
| 2024-02-07 | 3.92 | $3.83 | 67250 |
| 2024-02-06 | 3.93 | $3.83 | 76275 |
| 2024-02-05 | 3.95 | $3.83 | 1200 |
| 2024-02-02 | 3.96 | $4.30 | 1636 |
| 2024-02-01 | 3.93 | $3.96 | 80787 |
| 2024-01-31 | 3.93 | $3.96 | 83043 |
| 2024-01-30 | 3.93 | $3.96 | 338300 |
| 2024-01-29 | 3.93 | $3.95 | 85300 |
| 2024-01-26 | 3.93 | $3.95 | 211 |
| 2024-01-25 | 3.94 | $3.96 | 5100 |
| 2024-01-24 | 3.94 | $3.70 | — |
| 2024-01-23 | 3.97 | $3.70 | — |
| 2024-01-22 | 4.00 | $3.70 | — |
| 2024-01-19 | 4.03 | $3.70 | 200 |
| 2024-01-18 | 4.07 | $3.81 | 10000 |
| 2024-01-17 | 4.09 | $4.18 | — |
| 2024-01-16 | 4.08 | $4.18 | 344750 |
| 2024-01-12 | 4.07 | $4.18 | 474475 |
| 2024-01-11 | 4.06 | $4.18 | 539337 |
| 2024-01-10 | 4.04 | $4.18 | 21900 |
| 2024-01-09 | 4.03 | $3.96 | 571768 |
| 2024-01-08 | 4.04 | $3.96 | 587984 |
| 2024-01-05 | 4.05 | $3.96 | 604200 |
| 2024-01-04 | 4.06 | $3.96 | 5100 |
| 2024-01-03 | 4.07 | $4.21 | 877100 |
| 2024-01-02 | 4.06 | $4.21 | 6800 |
| 2023-12-29 | 4.04 | $3.96 | 1.2M |
| 2023-12-28 | 4.05 | $3.96 | 300000 |
| 2023-12-27 | 4.06 | $3.96 | 3200 |
| 2023-12-26 | 4.07 | $4.20 | 151200 |
| 2023-12-22 | 4.06 | $4.20 | 1118 |
| 2023-12-21 | 4.04 | $3.91 | 200 |
| 2023-12-20 | 4.06 | $4.01 | 76800 |
| 2023-12-19 | 4.06 | $4.01 | 39600 |
| 2023-12-18 | 4.07 | $4.01 | 21000 |
| 2023-12-15 | 4.07 | $4.01 | 2400 |
| 2023-12-14 | 4.08 | $4.01 | 25418 |
| 2023-12-13 | 4.08 | $3.91 | 309040 |
| 2023-12-12 | 4.09 | $4.19 | 29710 |
| 2023-12-11 | 4.08 | $4.18 | 612 |
| 2023-12-08 | 4.06 | $4.20 | 700 |
| 2023-12-07 | 4.04 | $4.25 | 4350 |
| 2023-12-06 | 4.02 | $4.25 | 5000 |
| 2023-12-05 | 3.99 | $3.91 | 5325 |
| 2023-12-04 | 3.99 | $3.91 | 5812 |
| 2023-12-01 | 4.00 | $3.91 | 1000 |
| 2023-11-30 | 4.00 | $4.12 | 6056 |
| 2023-11-29 | 3.98 | $4.12 | 6178 |
| 2023-11-28 | 3.96 | $4.12 | 12211 |
| 2023-11-27 | 3.94 | $4.11 | 6300 |
| 2023-11-24 | 3.91 | $4.11 | 633 |
| 2023-11-22 | 3.89 | $3.95 | 3200 |
| 2023-11-21 | 3.87 | $3.95 | 1650 |
| 2023-11-20 | 3.85 | $3.95 | 875 |
| 2023-11-17 | 3.83 | $3.95 | 2200 |
| 2023-11-16 | 3.81 | $3.90 | 487 |
| 2023-11-15 | 3.80 | $3.90 | 222 |
| 2023-11-14 | 3.78 | $3.88 | 293 |
| 2023-11-13 | 3.77 | $3.88 | 100 |
| 2023-11-10 | 3.75 | $3.88 | 7600 |
| 2023-11-09 | 3.74 | $3.88 | 11350 |
| 2023-11-08 | 3.72 | $3.88 | 13225 |
| 2023-11-07 | 3.70 | $3.88 | 15100 |
| 2023-11-06 | 3.69 | $3.88 | 530 |
| 2023-11-03 | 3.67 | $3.70 | — |
| 2023-11-02 | 3.66 | $3.70 | — |
| 2023-11-01 | 3.66 | $3.70 | 842 |
| 2023-10-31 | 3.65 | $3.90 | 8800 |
| 2023-10-30 | 3.62 | $3.90 | 101 |
| 2023-10-27 | 3.60 | $3.41 | 5650 |
| 2023-10-26 | 3.62 | $3.41 | 4075 |
| 2023-10-25 | 3.65 | $3.41 | 3287 |
| 2023-10-24 | 3.68 | $3.41 | 2893 |
| 2023-10-23 | 3.71 | $3.41 | 600 |
| 2023-10-20 | 3.74 | $3.81 | 2500 |
| 2023-10-19 | 3.73 | $3.81 | 2000 |
| 2023-10-18 | 3.72 | $3.81 | 1750 |
| 2023-10-17 | 3.71 | $3.81 | 1625 |
| 2023-10-16 | 3.70 | $3.81 | 1562 |
| 2023-10-13 | 3.70 | $3.81 | 1500 |
| 2023-10-12 | 3.69 | $3.81 | 415 |
| 2023-10-11 | 3.67 | $3.80 | 156200 |
| 2023-10-10 | 3.66 | $3.46 | 100750 |
| 2023-10-09 | 3.69 | $3.46 | 1015 |
| 2023-10-06 | 3.71 | $3.46 | 200000 |
| 2023-10-05 | 3.73 | $3.46 | 100 |
| 2023-10-04 | 3.76 | $3.46 | 153600 |
| 2023-10-03 | 3.78 | $3.73 | 250640 |
| 2023-10-02 | 3.79 | $4.05 | — |
| 2023-09-29 | 3.75 | $4.05 | — |
| 2023-09-28 | 3.72 | $4.05 | 265224 |
| 2023-09-27 | 3.69 | $3.70 | — |
| 2023-09-26 | 3.69 | $3.70 | 1000 |
| 2023-09-25 | 3.69 | $3.70 | 1450 |
| 2023-09-22 | 3.69 | $3.70 | 1675 |
| 2023-09-21 | 3.70 | $3.70 | 237 |
| 2023-09-20 | 3.70 | $3.70 | 1787 |
| 2023-09-19 | 3.70 | $3.70 | 1843 |
| 2023-09-18 | 3.71 | $3.70 | 1900 |
| 2023-09-15 | 3.72 | $3.70 | 1000 |
| 2023-09-14 | 3.72 | $3.70 | 100 |
| 2023-09-13 | 3.73 | $3.70 | 4000 |
| 2023-09-12 | 3.74 | $3.68 | 10000 |
| 2023-09-11 | 3.75 | $3.40 | — |
| 2023-09-08 | 3.79 | $3.40 | 1400 |
| 2023-09-07 | 3.83 | $3.82 | — |
| 2023-09-06 | 3.84 | $3.82 | — |
| 2023-09-05 | 3.84 | $3.82 | — |
| 2023-09-01 | 3.85 | $3.82 | — |
| 2023-08-31 | 3.85 | $3.82 | — |
| 2023-08-30 | 3.85 | $3.82 | — |
| 2023-08-29 | 3.86 | $3.82 | — |
| 2023-08-28 | 3.87 | $3.82 | — |
| 2023-08-25 | 3.87 | $3.82 | — |
| 2023-08-24 | 3.88 | $3.82 | — |
| 2023-08-23 | 3.89 | $3.82 | 6500 |
| 2023-08-22 | 3.90 | $3.89 | — |
| 2023-08-21 | 3.91 | $3.89 | — |
| 2023-08-18 | 3.91 | $3.89 | — |
| 2023-08-17 | 3.92 | $3.89 | — |
| 2023-08-16 | 3.92 | $3.89 | — |
| 2023-08-15 | 3.92 | $3.89 | 200 |
| 2023-08-14 | 3.93 | $3.88 | — |
| 2023-08-11 | 3.93 | $3.88 | — |
| 2023-08-10 | 3.93 | $3.88 | — |
| 2023-08-09 | 3.93 | $3.88 | — |
| 2023-08-08 | 3.93 | $3.88 | 1000000 |
| 2023-08-07 | 3.93 | $3.88 | 1000000 |
| 2023-08-04 | 3.93 | $3.88 | 727 |
| 2023-08-03 | 3.92 | $3.95 | — |
| 2023-08-02 | 3.90 | $3.95 | 400 |
| 2023-08-01 | 3.88 | $4.00 | 1500 |
| 2023-07-31 | 3.85 | $4.00 | 2400 |
| 2023-07-28 | 3.81 | $4.08 | 1733 |
| 2023-07-27 | 3.76 | $4.36 | 648 |
| 2023-07-26 | 3.68 | $4.00 | 5126 |
| 2023-07-25 | 3.63 | $3.78 | 11600 |
| 2023-07-24 | 3.60 | $3.89 | 6500 |
| 2023-07-21 | 3.55 | $3.83 | — |
| 2023-07-20 | 3.51 | $3.83 | — |
| 2023-07-19 | 3.46 | $3.83 | — |
| 2023-07-18 | 3.41 | $3.83 | 100 |
| 2023-07-17 | 3.36 | $3.66 | 503300 |
| 2023-07-14 | 3.32 | $3.66 | 254950 |
| 2023-07-13 | 3.29 | $3.66 | 200 |
| 2023-07-12 | 3.24 | $3.53 | 130775 |
| 2023-07-11 | 3.21 | $3.53 | 68687 |
| 2023-07-10 | 3.18 | $3.53 | 400 |
| 2023-07-07 | 3.15 | $3.10 | 37643 |
| 2023-07-06 | 3.16 | $3.10 | 6600 |
| 2023-07-05 | 3.17 | $3.10 | 3500 |
| 2023-07-03 | 3.19 | $3.10 | 1950 |
| 2023-06-30 | 3.20 | $3.10 | 1175 |
| 2023-06-29 | 3.21 | $3.10 | 400 |
| 2023-06-28 | 3.23 | $3.10 | 5200 |
| 2023-06-27 | 3.24 | $3.10 | 4000 |
| 2023-06-26 | 3.26 | $3.10 | 42941 |
| 2023-06-23 | 3.28 | $3.26 | 3400 |
| 2023-06-22 | 3.28 | $3.26 | 3100 |
| 2023-06-21 | 3.28 | $3.26 | 2950 |
| 2023-06-20 | 3.29 | $3.26 | 900 |
| 2023-06-16 | 3.29 | $3.25 | 2800 |
| 2023-06-15 | 3.30 | $3.25 | 1550 |
| 2023-06-14 | 3.31 | $3.25 | 925 |
| 2023-06-13 | 3.31 | $3.25 | 6700 |
| 2023-06-12 | 3.32 | $3.41 | 612 |
| 2023-06-09 | 3.31 | $3.41 | 54000 |
| 2023-06-08 | 3.30 | $3.28 | 456 |
| 2023-06-07 | 3.31 | $3.28 | 378 |
| 2023-06-06 | 3.32 | $3.28 | 300 |
| 2023-06-05 | 3.33 | $3.28 | 1100 |
| 2023-06-02 | 3.35 | $3.28 | 100 |
| 2023-06-01 | 3.36 | $3.15 | 8200 |
| 2023-05-31 | 3.39 | $3.30 | — |
| 2023-05-30 | 3.40 | $3.30 | — |
| 2023-05-26 | 3.42 | $3.30 | 800 |
| 2023-05-25 | 3.43 | $3.39 | 14000 |
| 2023-05-24 | 3.44 | $3.16 | 45200 |
| 2023-05-23 | 3.48 | $3.69 | 300 |
| 2023-05-22 | 3.46 | $3.35 | 5800 |
| 2023-05-19 | 3.48 | $3.35 | — |
| 2023-05-18 | 3.50 | $3.35 | — |
| 2023-05-17 | 3.52 | $3.35 | 3000 |
| 2023-05-16 | 3.55 | $3.14 | 106 |
| 2023-05-15 | 3.60 | $3.40 | 32043 |
| 2023-05-12 | 3.63 | $3.63 | — |
| 2023-05-11 | 3.63 | $3.63 | — |
| 2023-05-10 | 3.64 | $3.63 | 1000 |
| 2023-05-09 | 3.65 | $3.63 | — |
| 2023-05-08 | 3.65 | $3.63 | — |
| 2023-05-05 | 3.67 | $3.63 | 120 |
| 2023-05-04 | 3.68 | $3.63 | 600 |
| 2023-05-03 | 3.70 | $3.36 | 132220 |
| 2023-05-02 | 3.74 | $3.35 | — |
| 2023-05-01 | 3.79 | $3.35 | 100 |
| 2023-04-28 | 3.83 | $3.80 | — |
| 2023-04-27 | 3.84 | $3.80 | 200300 |
| 2023-04-26 | 3.84 | $3.70 | — |
| 2023-04-25 | 3.85 | $3.70 | 400 |
| 2023-04-24 | 3.86 | $3.85 | — |
| 2023-04-21 | 3.86 | $3.85 | — |
| 2023-04-20 | 3.86 | $3.85 | — |
| 2023-04-19 | 3.85 | $3.85 | — |
| 2023-04-18 | 3.84 | $3.85 | — |
| 2023-04-17 | 3.83 | $3.85 | — |
| 2023-04-14 | 3.82 | $3.85 | — |
| 2023-04-13 | 3.81 | $3.85 | — |
| 2023-04-12 | 3.79 | $3.85 | 1.0M |
| 2023-04-11 | 3.77 | $4.05 | — |
| 2023-04-10 | 3.73 | $4.05 | 2723 |
| 2023-04-06 | 3.69 | $4.05 | — |
| 2023-04-05 | 3.65 | $4.05 | 2300 |
| 2023-04-04 | 3.61 | $4.05 | 507 |
| 2023-04-03 | 3.57 | $3.47 | 11300 |
| 2023-03-31 | 3.59 | $3.47 | 33300 |
| 2023-03-30 | 3.61 | $3.65 | 15800 |
| 2023-03-29 | 3.61 | $3.65 | 18050 |
| 2023-03-28 | 3.62 | $3.65 | 19175 |
| 2023-03-27 | 3.62 | $3.65 | 20300 |
| 2023-03-24 | 3.63 | $3.65 | 41500 |
| 2023-03-23 | 3.64 | $3.65 | 52100 |
| 2023-03-22 | 3.65 | $3.65 | 57400 |
| 2023-03-21 | 3.65 | $3.65 | 500 |
| 2023-03-20 | 3.66 | $3.18 | 60050 |
| 2023-03-17 | 3.72 | $3.18 | 3700 |
| 2023-03-16 | 3.78 | $3.47 | 62700 |
| 2023-03-15 | 3.81 | $3.47 | 182416 |
| 2023-03-14 | 3.84 | $3.57 | 1525 |
| 2023-03-13 | 3.86 | $3.70 | 10800 |
| 2023-03-10 | 3.87 | $3.72 | 225100 |
| 2023-03-09 | 3.88 | $3.98 | — |
| 2023-03-08 | 3.87 | $3.98 | 32350 |
| 2023-03-07 | 3.85 | $3.98 | 200 |
| 2023-03-06 | 3.83 | $4.20 | 2.0M |
| 2023-03-03 | 3.79 | $3.97 | 6400 |
| 2023-03-02 | 3.77 | $3.90 | 18228 |
| 2023-03-01 | 3.76 | $3.93 | 400 |
| 2023-02-28 | 3.74 | $3.95 | 448 |
| 2023-02-27 | 3.72 | $3.77 | 501 |
| 2023-02-24 | 3.71 | $3.63 | 500108 |
| 2023-02-23 | 3.72 | $3.65 | 17175 |
| 2023-02-22 | 3.72 | $3.65 | 123 |
| 2023-02-21 | 3.73 | $3.75 | 63038 |
| 2023-02-17 | 3.72 | $3.79 | 147 |
| 2023-02-16 | 3.71 | $3.72 | 9587 |
| 2023-02-15 | 3.70 | $3.72 | 5793 |
| 2023-02-14 | 3.69 | $3.72 | 3896 |
| 2023-02-13 | 3.67 | $3.72 | 2500 |
| 2023-02-10 | 3.66 | $3.66 | 2000 |
| 2023-02-09 | 3.65 | $3.66 | 626000 |
| 2023-02-08 | 3.64 | $3.66 | 2.0M |
| 2023-02-07 | 3.62 | $3.88 | 2200 |
| 2023-02-06 | 3.58 | $3.94 | 329 |
| 2023-02-03 | 3.53 | $3.98 | 7900 |
| 2023-02-02 | 3.47 | $3.85 | 100 |
| 2023-02-01 | 3.42 | $3.60 | 500 |
| 2023-01-31 | 3.39 | $3.51 | 938000 |
| 2023-01-30 | 3.37 | $3.51 | 1.3M |
| 2023-01-27 | 3.35 | $3.51 | — |
| 2023-01-26 | 3.32 | $3.51 | 2.5M |
| 2023-01-25 | 3.29 | $3.50 | — |
| 2023-01-24 | 3.25 | $3.50 | 700 |
| 2023-01-23 | 3.22 | $3.33 | — |
| 2023-01-20 | 3.19 | $3.33 | 608 |
| 2023-01-19 | 3.17 | $3.46 | — |
| 2023-01-18 | 3.13 | $3.46 | 1000 |
| 2023-01-17 | 3.08 | $3.22 | — |
| 2023-01-13 | 3.06 | $3.22 | — |
| 2023-01-12 | 3.04 | $3.22 | 200 |
| 2023-01-11 | 3.01 | $3.25 | 12300 |
| 2023-01-10 | 2.98 | $3.13 | — |
| 2023-01-09 | 2.96 | $3.13 | — |
| 2023-01-06 | 2.93 | $3.13 | 29143 |
| 2023-01-05 | 2.91 | $3.10 | — |
| 2023-01-04 | 2.89 | $3.10 | 19747 |
| 2023-01-03 | 2.86 | $2.91 | — |
| 2022-12-30 | 2.86 | $2.91 | — |
| 2022-12-29 | 2.86 | $2.91 | — |
| 2022-12-28 | 2.85 | $2.91 | 126900 |
| 2022-12-27 | 2.85 | $2.95 | 2347 |
| 2022-12-23 | 2.85 | $2.81 | — |
| 2022-12-22 | 2.85 | $2.81 | 1817 |
| 2022-12-21 | 2.86 | $2.82 | — |
| 2022-12-20 | 2.87 | $2.82 | — |
| 2022-12-19 | 2.87 | $2.82 | — |
| 2022-12-16 | 2.88 | $2.82 | — |
| 2022-12-15 | 2.88 | $2.82 | — |
| 2022-12-14 | 2.89 | $2.82 | — |
| 2022-12-13 | 2.89 | $2.82 | — |
| 2022-12-12 | 2.89 | $2.82 | 1500 |
| 2022-12-09 | 2.89 | $2.82 | 13100 |
| 2022-12-08 | 2.88 | $2.82 | — |
| 2022-12-07 | 2.88 | $2.82 | 120 |
| 2022-12-06 | 2.87 | $3.00 | — |
| 2022-12-05 | 2.85 | $3.00 | 2500 |
| 2022-12-02 | 2.82 | $3.05 | — |
| 2022-12-01 | 2.78 | $3.05 | — |
| 2022-11-30 | 2.75 | $3.05 | 54450 |
| 2022-11-29 | 2.71 | $3.05 | 11500 |
| 2022-11-28 | 2.66 | $2.90 | 75125 |
| 2022-11-25 | 2.63 | $2.90 | 19837 |
| 2022-11-23 | 2.60 | $2.85 | 85462 |
| 2022-11-22 | 2.57 | $2.85 | 1.0M |
| 2022-11-21 | 2.54 | $2.60 | 90631 |
| 2022-11-18 | 2.53 | $2.60 | 93215 |
| 2022-11-17 | 2.53 | $2.60 | 95800 |
| 2022-11-16 | 2.52 | $2.60 | — |
| 2022-11-15 | 2.51 | $2.60 | 1108 |
| 2022-11-14 | 2.50 | $2.44 | — |
| 2022-11-11 | 2.51 | $2.44 | — |
| 2022-11-10 | 2.51 | $2.44 | 172900 |
| 2022-11-09 | 2.52 | $2.44 | 6000 |
| 2022-11-08 | 2.53 | $2.60 | 5533 |
| 2022-11-07 | 2.51 | $2.63 | 211450 |
| 2022-11-04 | 2.50 | $2.63 | 1300 |
| 2022-11-03 | 2.48 | $2.45 | 230725 |
| 2022-11-02 | 2.48 | $2.45 | 240362 |
| 2022-11-01 | 2.48 | $2.45 | 531 |
| 2022-10-31 | 2.47 | $2.45 | 16400 |
| 2022-10-28 | 2.47 | $2.55 | 245181 |
| 2022-10-27 | 2.46 | $2.55 | 250000 |
| 2022-10-26 | 2.44 | $2.55 | 1000000 |
| 2022-10-25 | 2.42 | $2.55 | 764500 |
| 2022-10-24 | 2.40 | $2.45 | 547050 |
| 2022-10-21 | 2.40 | $2.45 | 320575 |
| 2022-10-20 | 2.39 | $2.45 | 2331 |
| 2022-10-19 | 2.38 | $2.60 | 207337 |
| 2022-10-18 | 2.36 | $2.60 | 331415 |
| 2022-10-17 | 2.34 | $2.51 | 150718 |
| 2022-10-14 | 2.32 | $2.51 | 9800 |
| 2022-10-13 | 2.31 | $2.27 | 94100 |
| 2022-10-12 | 2.32 | $2.27 | 212600 |
| 2022-10-11 | 2.33 | $2.27 | — |
| 2022-10-10 | 2.34 | $2.27 | 206350 |
| 2022-10-07 | 2.35 | $2.27 | 203225 |
| 2022-10-06 | 2.36 | $2.27 | 201662 |
| 2022-10-05 | 2.38 | $2.27 | 200881 |
| 2022-10-04 | 2.39 | $2.27 | 200490 |
| 2022-10-03 | 2.40 | $2.27 | 200100 |
| 2022-09-30 | 2.42 | $2.27 | 143650 |
| 2022-09-29 | 2.44 | $2.27 | 8421 |
| 2022-09-28 | 2.45 | $2.18 | 1.4M |
| 2022-09-27 | 2.48 | $2.51 | 115425 |
| 2022-09-26 | 2.47 | $2.51 | 101312 |
| 2022-09-23 | 2.46 | $2.51 | 94256 |
| 2022-09-22 | 2.45 | $2.51 | 87200 |
| 2022-09-21 | 2.45 | $2.51 | 46800 |
| 2022-09-20 | 2.44 | $2.51 | 26600 |
| 2022-09-19 | 2.43 | $2.51 | 16500 |
| 2022-09-16 | 2.42 | $2.51 | 6400 |
| 2022-09-15 | 2.41 | $2.51 | 200 |
| 2022-09-14 | 2.40 | $2.41 | 2000 |
| 2022-09-13 | 2.40 | $2.41 | 36550 |
| 2022-09-12 | 2.40 | $2.41 | 71100 |
| 2022-09-09 | 2.40 | $2.41 | 25000 |
| 2022-09-08 | 2.41 | $2.41 | 1.2M |
| 2022-09-07 | 2.41 | $2.44 | 1.5M |
| 2022-09-06 | 2.41 | $2.36 | 248900 |
| 2022-09-02 | 2.42 | $2.36 | 472800 |
| 2022-09-01 | 2.43 | $2.36 | 159545 |
| 2022-08-31 | 2.44 | $2.41 | 517700 |
| 2022-08-30 | 2.44 | $2.41 | 1.0M |
| 2022-08-29 | 2.45 | $2.34 | 1.1M |
| 2022-08-26 | 2.46 | $2.34 | 300000 |
| 2022-08-25 | 2.47 | $2.34 | 1.2M |
| 2022-08-24 | 2.49 | $2.34 | 1.7M |
| 2022-08-23 | 2.50 | $2.34 | 801447 |
| 2022-08-22 | 2.52 | $2.46 | 143539 |
| 2022-08-19 | 2.52 | $2.55 | 225 |
| 2022-08-18 | 2.51 | $2.64 | — |
| 2022-08-17 | 2.50 | $2.64 | 719 |
| 2022-08-16 | 2.48 | $2.51 | — |
| 2022-08-15 | 2.48 | $2.51 | — |
| 2022-08-12 | 2.47 | $2.51 | — |
| 2022-08-11 | 2.47 | $2.51 | — |
| 2022-08-10 | 2.46 | $2.51 | — |
| 2022-08-09 | 2.46 | $2.51 | 48200 |
| 2022-08-08 | 2.46 | $2.54 | — |
| 2022-08-05 | 2.45 | $2.54 | 11724 |
| 2022-08-04 | 2.45 | $2.32 | — |
| 2022-08-03 | 2.46 | $2.32 | 2000 |
| 2022-08-02 | 2.49 | $2.49 | — |
| 2022-08-01 | 2.49 | $2.49 | — |
| 2022-07-29 | 2.50 | $2.49 | 700000 |
| 2022-07-28 | 2.51 | $2.44 | 5100 |
| 2022-07-27 | 2.53 | $2.44 | 75650 |
| 2022-07-26 | 2.55 | $2.44 | 146200 |
| 2022-07-25 | 2.57 | $2.44 | 122850 |
| 2022-07-22 | 2.60 | $2.44 | 99500 |
| 2022-07-21 | 2.62 | $2.44 | 51900 |
| 2022-07-20 | 2.65 | $2.44 | 200 |
| 2022-07-19 | 2.68 | $2.50 | 4300 |
| 2022-07-18 | 2.70 | $2.50 | 2.9M |
| 2022-07-15 | 2.72 | $2.50 | 5.9M |
| 2022-07-14 | 2.74 | $2.50 | 1.0M |
| 2022-07-13 | 2.77 | $2.50 | 1000000 |
| 2022-07-12 | 2.79 | $2.50 | 34825 |
| 2022-07-11 | 2.82 | $2.85 | 800000 |
| 2022-07-08 | 2.82 | $2.85 | 700000 |
| 2022-07-07 | 2.82 | $2.85 | 650000 |
| 2022-07-06 | 2.82 | $2.85 | 600000 |
| 2022-07-05 | 2.82 | $2.85 | 314100 |
| 2022-07-01 | 2.82 | $2.85 | 28200 |
| 2022-06-30 | 2.82 | $2.85 | 18800 |
| 2022-06-29 | 2.83 | $2.85 | 812344 |
| 2022-06-28 | 2.83 | $2.91 | 3334 |
| 2022-06-27 | 2.83 | $2.91 | 509400 |
| 2022-06-24 | 2.83 | $2.91 | 1200 |
| 2022-06-23 | 2.84 | $2.87 | 20641 |
| 2022-06-22 | 2.85 | $2.60 | 1000000 |
| 2022-06-21 | 2.88 | $2.60 | 750000 |
| 2022-06-17 | 2.92 | $2.60 | 500000 |
| 2022-06-16 | 2.96 | $2.60 | 251000 |
| 2022-06-15 | 3.00 | $2.60 | 2000 |
| 2022-06-14 | 3.04 | $2.60 | 600 |
| 2022-06-13 | 3.08 | $3.04 | 70550 |
| 2022-06-10 | 3.08 | $3.04 | 139100 |
| 2022-06-09 | 3.08 | $3.09 | 1.6M |
| 2022-06-08 | 3.07 | $3.09 | 2.3M |
| 2022-06-07 | 3.07 | $3.09 | 2.6M |
| 2022-06-06 | 3.06 | $3.09 | 3.0M |
| 2022-06-03 | 3.05 | $3.09 | 500 |
| 2022-06-02 | 3.04 | $3.15 | 3.0M |
| 2022-06-01 | 3.02 | $3.15 | 3.0M |
| 2022-05-31 | 3.01 | $3.15 | 3.0M |
| 2022-05-27 | 2.99 | $3.15 | 3.0M |
| 2022-05-26 | 2.97 | $3.15 | 3.0M |
| 2022-05-25 | 2.95 | $3.15 | 8100 |
| 2022-05-24 | 2.93 | $3.02 | 2.0M |
| 2022-05-23 | 2.92 | $3.13 | 228864 |
| 2022-05-20 | 2.90 | $2.91 | — |
| 2022-05-19 | 2.90 | $2.91 | 500 |
| 2022-05-18 | 2.91 | $2.83 | 15000 |
| 2022-05-17 | 2.93 | $2.93 | 800 |
| 2022-05-16 | 2.94 | $2.84 | — |
| 2022-05-13 | 2.96 | $2.84 | 200 |
| 2022-05-12 | 2.98 | $2.69 | 1300 |
| 2022-05-11 | 3.03 | $2.89 | — |
| 2022-05-10 | 3.05 | $2.89 | — |
| 2022-05-09 | 3.08 | $2.89 | 3415 |
| 2022-05-06 | 3.11 | $3.07 | 1.1M |
| 2022-05-05 | 3.13 | $3.07 | 598775 |
| 2022-05-04 | 3.15 | $3.07 | 500 |
| 2022-05-03 | 3.17 | $2.88 | 365237 |
| 2022-05-02 | 3.21 | $2.88 | 248468 |
| 2022-04-29 | 3.25 | $2.88 | 190084 |
| 2022-04-28 | 3.30 | $2.88 | 125939 |
| 2022-04-27 | 3.35 | $3.06 | 131700 |
| 2022-04-26 | 3.38 | $3.06 | 600108 |
| 2022-04-25 | 3.42 | $3.30 | 7.0M |
| 2022-04-22 | 3.43 | $3.29 | 1648 |
| 2022-04-21 | 3.45 | $3.41 | 400521 |
| 2022-04-20 | 3.45 | $3.43 | 71750 |
| 2022-04-19 | 3.45 | $3.43 | 41775 |
| 2022-04-18 | 3.45 | $3.43 | 26787 |
| 2022-04-14 | 3.45 | $3.43 | 19293 |
| 2022-04-13 | 3.45 | $3.43 | 15546 |
| 2022-04-12 | 3.45 | $3.43 | 11800 |
| 2022-04-11 | 3.45 | $3.43 | 300 |
| 2022-04-08 | 3.45 | $3.50 | 1.0M |
| 2022-04-07 | 3.44 | $3.50 | 1.5M |
| 2022-04-06 | 3.43 | $3.50 | 1.8M |
| 2022-04-05 | 3.41 | $3.50 | 1.9M |
| 2022-04-04 | 3.40 | $3.50 | 300 |
| 2022-04-01 | 3.38 | $3.45 | 2.0M |
| 2022-03-31 | 3.36 | $3.45 | 22100 |
| 2022-03-30 | 3.34 | $3.35 | 500512 |
| 2022-03-29 | 3.33 | $3.79 | 501210 |
| 2022-03-28 | 3.28 | $3.33 | 1.1M |
| 2022-03-25 | 3.28 | $3.33 | 598775 |
| 2022-03-24 | 3.27 | $3.33 | 131700 |
| 2022-03-23 | 3.26 | $3.33 | 100 |
| 2022-03-22 | 3.26 | $3.33 | 2725 |
| 2022-03-21 | 3.26 | $3.42 | 1.8M |
| 2022-03-18 | 3.25 | $3.42 | 976012 |
| 2022-03-17 | 3.24 | $3.30 | 3.5M |
| 2022-03-16 | 3.25 | $3.30 | 1.7M |
| 2022-03-15 | 3.26 | $3.25 | 1.6M |
| 2022-03-14 | 3.28 | $3.25 | 130 |
| 2022-03-11 | 3.31 | $3.13 | 1.5M |
| 2022-03-10 | 3.34 | $3.19 | 500800 |
| 2022-03-09 | 3.38 | $3.16 | 200 |
| 2022-03-08 | 3.42 | $2.85 | 1.7M |
| 2022-03-07 | 3.50 | $2.95 | 27300 |
| 2022-03-04 | 3.57 | $2.95 | 4416 |
| 2022-03-03 | 3.64 | $3.38 | 19608 |
| 2022-03-02 | 3.67 | $3.42 | 15250 |
| 2022-03-01 | 3.70 | $3.42 | 9225 |
| 2022-02-28 | 3.73 | $3.42 | 3200 |
| 2022-02-25 | 3.76 | $3.42 | 1141 |
| 2022-02-24 | 3.79 | $3.56 | — |
| 2022-02-23 | 3.81 | $3.56 | 300 |
| 2022-02-22 | 3.82 | $3.87 | — |
| 2022-02-18 | 3.81 | $3.87 | 93800 |
| 2022-02-17 | 3.79 | $3.87 | 139100 |
| 2022-02-16 | 3.77 | $3.87 | 20900 |
| 2022-02-15 | 3.75 | $4.05 | 300 |
| 2022-02-14 | 3.71 | $3.93 | 161750 |
| 2022-02-11 | 3.67 | $3.93 | 600 |
| 2022-02-10 | 3.64 | $4.02 | 200 |
| 2022-02-09 | 3.59 | $3.76 | 173075 |
| 2022-02-08 | 3.57 | $3.76 | 178737 |
| 2022-02-07 | 3.55 | $3.76 | 197518 |
| 2022-02-04 | 3.53 | $3.63 | 184400 |
| 2022-02-03 | 3.51 | $3.63 | 95500 |
| 2022-02-02 | 3.50 | $3.63 | 6600 |
| 2022-02-01 | 3.48 | $3.63 | 3500 |
| 2022-01-31 | 3.47 | $3.63 | 500223 |
| 2022-01-28 | 3.45 | $3.52 | 400 |
| 2022-01-27 | 3.44 | $3.46 | 3200 |
| 2022-01-26 | 3.44 | $3.31 | 350200 |
| 2022-01-25 | 3.45 | $3.31 | 525100 |
| 2022-01-24 | 3.46 | $3.31 | 403300 |
| 2022-01-21 | 3.47 | $3.49 | 349100 |
| 2022-01-20 | 3.46 | $3.53 | 106700 |
| 2022-01-19 | 3.44 | $3.60 | 412900 |
| 2022-01-18 | 3.42 | $3.50 | 612550 |
| 2022-01-14 | 3.40 | $3.50 | 656275 |
| 2022-01-13 | 3.38 | $3.50 | 700000 |
| 2022-01-12 | 3.36 | $3.50 | 4347 |
| 2022-01-11 | 3.34 | $3.36 | 1.1M |
| 2022-01-10 | 3.33 | $3.53 | 1.5M |
| 2022-01-07 | 3.30 | $3.53 | 200000 |
| 2022-01-06 | 3.26 | $3.50 | 100 |
| 2022-01-05 | 3.23 | $3.33 | 600000 |
| 2022-01-04 | 3.22 | $3.33 | 500000 |
| 2022-01-03 | 3.20 | $3.33 | — |
| 2021-12-31 | 3.18 | $3.33 | 900 |
| 2021-12-30 | 3.16 | $3.31 | — |
| 2021-12-29 | 3.14 | $3.31 | 1.0M |
| 2021-12-28 | 3.12 | $3.30 | 250050 |
| 2021-12-27 | 3.10 | $3.30 | 125075 |
| 2021-12-23 | 3.08 | $3.30 | 2900 |
| 2021-12-22 | 3.06 | $3.11 | 312921 |
| 2021-12-21 | 3.06 | $3.07 | 2200 |
| 2021-12-20 | 3.07 | $2.99 | 1.6M |
| 2021-12-17 | 3.08 | $3.10 | 420304 |
| 2021-12-16 | 3.09 | $3.07 | 150507 |
| 2021-12-15 | 3.10 | $3.01 | 102100 |
| 2021-12-14 | 3.12 | $2.98 | 314235 |
| 2021-12-13 | 3.15 | $2.93 | 900 |
| 2021-12-10 | 3.18 | $3.02 | 2.0M |
| 2021-12-09 | 3.21 | $3.04 | 7.7M |
| 2021-12-08 | 3.25 | $3.09 | 6.6M |
| 2021-12-07 | 3.28 | $3.12 | 62587 |
| 2021-12-06 | 3.31 | $3.12 | 31343 |
| 2021-12-03 | 3.34 | $3.12 | 44924 |
| 2021-12-02 | 3.37 | $3.10 | 146 |
| 2021-12-01 | 3.42 | $3.19 | 766200 |
| 2021-11-30 | 3.45 | $3.10 | 1316 |
| 2021-11-29 | 3.50 | $3.15 | 500600 |
| 2021-11-26 | 3.54 | $3.14 | 536 |
| 2021-11-24 | 3.59 | $3.43 | 15721 |
| 2021-11-23 | 3.62 | $3.43 | 100 |
| 2021-11-22 | 3.64 | $3.43 | 701300 |
| 2021-11-19 | 3.67 | $3.44 | 300415 |
| 2021-11-18 | 3.70 | $3.50 | 5300 |
| 2021-11-17 | 3.73 | $3.64 | 3950 |
| 2021-11-16 | 3.74 | $3.64 | 2811 |
| 2021-11-15 | 3.76 | $3.60 | 1400 |
| 2021-11-12 | 3.78 | $3.75 | 5875 |
| 2021-11-11 | 3.78 | $3.75 | 6837 |
| 2021-11-10 | 3.79 | $3.75 | 20205 |
| 2021-11-09 | 3.80 | $3.70 | 7800 |
| 2021-11-08 | 3.81 | $3.70 | 3950 |
| 2021-11-05 | 3.82 | $3.70 | 250530 |
| 2021-11-04 | 3.84 | $3.77 | 433 |
| 2021-11-03 | 3.85 | $3.77 | 2025 |
| 2021-11-02 | 3.86 | $3.77 | 200 |
| 2021-11-01 | 3.86 | $3.89 | 805735 |
| 2021-10-29 | 3.86 | $3.86 | 1062 |
| 2021-10-28 | 3.86 | $3.86 | 236 |
| 2021-10-27 | 3.85 | $3.79 | 926 |
| 2021-10-26 | 3.86 | $3.83 | 18800 |
| 2021-10-25 | 3.85 | $3.84 | 4509 |
| 2021-10-22 | 3.85 | $3.85 | 200 |
| 2021-10-21 | 3.84 | $3.85 | 700 |
| 2021-10-20 | 3.84 | $3.91 | 400 |
| 2021-10-19 | 3.82 | $4.04 | 17619 |
| 2021-10-18 | 3.79 | $3.86 | 12600 |
| 2021-10-15 | 3.77 | $3.83 | 581 |
| 2021-10-14 | 3.76 | $3.83 | 518 |
| 2021-10-13 | 3.74 | $3.87 | 100 |
| 2021-10-12 | 3.72 | $3.87 | 1.0M |
| 2021-10-11 | 3.70 | $4.07 | 3900 |
| 2021-10-08 | 3.66 | $3.87 | 150000 |
| 2021-10-07 | 3.64 | $3.75 | 160000 |
| 2021-10-06 | 3.62 | $3.75 | 80100 |
| 2021-10-05 | 3.61 | $3.75 | 607 |
| 2021-10-04 | 3.59 | $3.65 | 1.0M |
| 2021-10-01 | 3.59 | $3.62 | 45600 |
| 2021-09-30 | 3.59 | $3.64 | 2.1M |
| 2021-09-29 | 3.59 | $3.64 | 2400 |
| 2021-09-28 | 3.59 | $3.58 | 1200 |
| 2021-09-27 | 3.59 | $3.69 | 607 |
| 2021-09-24 | 3.59 | $3.50 | 1106 |
| 2021-09-23 | 3.60 | $3.59 | 22041 |
| 2021-09-22 | 3.60 | $3.46 | 2300 |
| 2021-09-21 | 3.62 | $3.35 | 6016 |
| 2021-09-20 | 3.65 | $3.58 | 40150 |
| 2021-09-17 | 3.65 | $3.58 | 1800 |
| 2021-09-16 | 3.66 | $3.64 | 20175 |
| 2021-09-15 | 3.66 | $3.64 | 10187 |
| 2021-09-14 | 3.66 | $3.64 | 102012 |
| 2021-09-13 | 3.66 | $3.65 | 2032 |
| 2021-09-10 | 3.66 | $3.60 | 1609 |
| 2021-09-09 | 3.67 | $3.62 | 2814 |
| 2021-09-08 | 3.67 | $3.64 | 118 |
| 2021-09-07 | 3.67 | $3.76 | 11800 |
| 2021-09-03 | 3.67 | $3.79 | 200 |
| 2021-09-02 | 3.65 | $3.79 | 2627 |
| 2021-09-01 | 3.64 | $3.78 | 800200 |
| 2021-08-31 | 3.63 | $3.68 | 751700 |
| 2021-08-30 | 3.62 | $3.53 | 24100 |
| 2021-08-27 | 3.63 | $3.55 | 10017 |
| 2021-08-26 | 3.64 | $3.70 | 75200 |
| 2021-08-25 | 3.64 | $3.63 | 250100 |
| 2021-08-24 | 3.64 | $3.63 | 131 |
| 2021-08-23 | 3.64 | $3.42 | 375050 |
| 2021-08-20 | 3.66 | $3.42 | 11400 |
| 2021-08-19 | 3.69 | $3.66 | 437525 |
| 2021-08-18 | 3.69 | $3.66 | 400 |
| 2021-08-17 | 3.69 | $3.76 | 500000 |
| 2021-08-16 | 3.68 | $3.76 | 146 |
| 2021-08-13 | 3.67 | $3.77 | 523 |
| 2021-08-12 | 3.66 | $3.83 | 8246 |
| 2021-08-11 | 3.64 | $3.63 | 6011 |
| 2021-08-10 | 3.64 | $3.76 | 228 |
| 2021-08-09 | 3.63 | $3.65 | 300 |
| 2021-08-06 | 3.62 | $3.69 | 11400 |
| 2021-08-05 | 3.62 | $3.61 | 700 |
| 2021-08-04 | 3.62 | $3.55 | 300 |
| 2021-08-03 | 3.63 | $3.54 | 23113 |
| 2021-08-02 | 3.64 | $3.59 | 15600 |
| 2021-07-30 | 3.65 | $3.70 | 2640 |
| 2021-07-29 | 3.64 | $3.54 | 250050 |
| 2021-07-28 | 3.66 | $3.54 | 3612 |
| 2021-07-27 | 3.67 | $3.70 | 7844 |
| 2021-07-26 | 3.67 | $3.91 | 3509 |
| 2021-07-23 | 3.65 | $3.68 | 800300 |
| 2021-07-22 | 3.66 | $3.59 | 205 |
| 2021-07-21 | 3.67 | $3.65 | 1200 |
| 2021-07-20 | 3.68 | $3.45 | 67119 |
| 2021-07-19 | 3.72 | $3.61 | 100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
14.08
2026-07-16
Close Price
$13.99
Vol: 2191
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.26
Average
5.58
Maximum
14.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.08 | $13.99 | 2191 |
| 2026-07-15 | 14.06 | $13.35 | 2.5M |
| 2026-07-14 | 14.17 | $14.09 | 8726 |
| 2026-07-13 | 14.13 | $14.23 | 3700 |
| 2026-07-10 | 14.06 | $13.88 | 5015 |
| 2026-07-09 | 14.04 | $13.89 | 9900 |
| 2026-07-08 | 14.02 | $13.47 | 5832 |
| 2026-07-07 | 14.08 | $14.00 | 4735 |
| 2026-07-06 | 14.04 | $14.17 | 16000 |
| 2026-07-02 | 13.95 | $14.63 | 24000 |
| 2026-07-01 | 13.74 | $13.98 | 13600 |
| 2026-06-30 | 13.64 | $13.48 | 13600 |
| 2026-06-29 | 13.62 | $13.94 | 13600 |
| 2026-06-26 | 13.50 | $13.28 | 13600 |
| 2026-06-25 | 13.50 | $13.70 | 13600 |
| 2026-06-24 | 13.41 | $13.20 | 13600 |
| 2026-06-23 | 13.40 | $13.80 | 13600 |
| 2026-06-22 | 13.26 | $13.86 | 13600 |
| 2026-06-18 | 13.09 | $13.77 | 13600 |
| 2026-06-17 | 12.91 | $13.50 | 15800 |
| 2026-06-16 | 12.75 | $12.95 | 178612 |
| 2026-06-15 | 12.68 | $13.34 | 17500 |
| 2026-06-12 | 12.52 | $12.64 | 4601 |
| 2026-06-11 | 12.48 | $12.41 | 103641 |
| 2026-06-10 | 12.48 | $12.46 | 1.0M |
| 2026-06-09 | 12.46 | $12.63 | 95519 |
| 2026-06-08 | 12.41 | $12.60 | 190900 |
| 2026-06-05 | 12.36 | $12.57 | 748010 |
| 2026-06-04 | 12.30 | $12.08 | 335527 |
| 2026-06-03 | 12.33 | $11.99 | 375500 |
| 2026-06-02 | 12.39 | $12.45 | 506800 |
| 2026-06-01 | 12.37 | $12.74 | 383934 |
| 2026-05-29 | 12.27 | $12.74 | 284000 |
| 2026-05-28 | 12.16 | $11.95 | 193300 |
| 2026-05-27 | 12.20 | $12.64 | 7400 |
| 2026-05-26 | 12.10 | $12.11 | 26500 |
| 2026-05-22 | 12.09 | $12.60 | 4608 |
| 2026-05-21 | 11.98 | $12.40 | 4700 |
| 2026-05-20 | 11.90 | $11.59 | 19648 |
| 2026-05-19 | 11.97 | $11.45 | 5323 |
| 2026-05-18 | 12.08 | $12.26 | 4426 |
| 2026-05-15 | 12.04 | $11.69 | 39200 |
| 2026-05-14 | 12.11 | $12.06 | 11500 |
| 2026-05-13 | 12.12 | $11.51 | 5637 |
| 2026-05-12 | 12.24 | $11.64 | 247300 |
| 2026-05-11 | 12.36 | $11.92 | 28945 |
| 2026-05-08 | 12.43 | $12.78 | 509312 |
| 2026-05-07 | 12.33 | $12.14 | 4934 |
| 2026-05-06 | 12.35 | $12.73 | 10000 |
| 2026-05-05 | 12.25 | $12.16 | 6400 |
| 2026-05-04 | 12.25 | $11.92 | 206817 |
| 2026-05-01 | 12.31 | $12.35 | 4900 |
| 2026-04-30 | 12.27 | $12.26 | 7012 |
| 2026-04-29 | 12.26 | $12.00 | 8637 |
| 2026-04-28 | 12.29 | $11.85 | 4.0M |
| 2026-04-27 | 12.35 | $11.92 | 305128 |
| 2026-04-24 | 12.42 | $12.21 | 5717 |
| 2026-04-23 | 12.43 | $12.05 | 101400 |
| 2026-04-22 | 12.47 | $12.70 | 13000 |
| 2026-04-21 | 12.38 | $12.33 | 374917 |
| 2026-04-20 | 12.35 | $12.33 | 5100 |
| 2026-04-17 | 12.32 | $13.09 | 1.0M |
| 2026-04-16 | 12.11 | $12.86 | 3104 |
| 2026-04-15 | 11.93 | $12.81 | 379015 |
| 2026-04-14 | 11.72 | $12.18 | 404639 |
| 2026-04-13 | 11.61 | $12.31 | 20100 |
| 2026-04-10 | 11.45 | $12.03 | 228541 |
| 2026-04-09 | 11.33 | $12.40 | 1.3M |
| 2026-04-08 | 11.11 | $12.00 | 3.3M |
| 2026-04-07 | 10.95 | $11.04 | 1.2M |
| 2026-04-06 | 10.96 | $11.67 | 7100 |
| 2026-04-02 | 10.83 | $11.08 | 13422 |
| 2026-04-01 | 10.82 | $11.36 | 2.3M |
| 2026-03-31 | 10.75 | $11.35 | 2.5M |
| 2026-03-30 | 10.67 | $10.42 | 9048 |
| 2026-03-27 | 10.77 | $11.11 | 15100 |
| 2026-03-26 | 10.75 | $10.45 | 564900 |
| 2026-03-25 | 10.87 | $11.60 | 20508 |
| 2026-03-24 | 10.76 | $10.40 | 207409 |
| 2026-03-23 | 10.90 | $11.42 | 425100 |
| 2026-03-20 | 10.84 | $10.46 | 2.2M |
| 2026-03-19 | 10.99 | $10.20 | 3.1M |
| 2026-03-18 | 11.21 | $11.31 | 321313 |
| 2026-03-17 | 11.23 | $11.30 | 7147 |
| 2026-03-16 | 11.27 | $11.26 | 1.0M |
| 2026-03-13 | 11.32 | $10.76 | 1.0M |
| 2026-03-12 | 11.49 | $11.00 | 4.0M |
| 2026-03-11 | 11.63 | $10.86 | 1.6M |
| 2026-03-10 | 11.83 | $11.57 | 7.2M |
| 2026-03-09 | 11.92 | $11.35 | 3.0M |
| 2026-03-06 | 12.06 | $11.26 | 7.2M |
| 2026-03-05 | 12.25 | $11.90 | 6.0M |
| 2026-03-04 | 12.33 | $11.42 | 7.6M |
| 2026-03-03 | 12.53 | $11.60 | 699739 |
| 2026-03-02 | 12.73 | $12.33 | 3.4M |
| 2026-02-27 | 12.80 | $12.28 | 3.0M |
| 2026-02-26 | 12.89 | $13.48 | 1.0M |
| 2026-02-25 | 12.74 | $12.77 | 5.7M |
| 2026-02-24 | 12.72 | $12.59 | 2.0M |
| 2026-02-23 | 12.73 | $12.96 | 1.3M |
| 2026-02-20 | 12.66 | $12.50 | 7.5M |
| 2026-02-19 | 12.68 | $12.60 | 8948 |
| 2026-02-18 | 12.68 | $12.63 | 16944 |
| 2026-02-17 | 12.67 | $12.55 | 57800 |
| 2026-02-13 | 12.68 | $11.86 | 14334 |
| 2026-02-12 | 12.84 | $12.55 | 217100 |
| 2026-02-11 | 12.87 | $12.63 | 309800 |
| 2026-02-10 | 12.88 | $12.60 | 2.0M |
| 2026-02-09 | 12.91 | $12.90 | 5.8M |
| 2026-02-06 | 12.87 | $12.38 | 9.8M |
| 2026-02-05 | 12.94 | $12.75 | 7.4M |
| 2026-02-04 | 12.93 | $13.15 | 8.6M |
| 2026-02-03 | 12.84 | $12.06 | 1.5M |
| 2026-02-02 | 12.96 | $13.21 | 8013 |
| 2026-01-30 | 12.86 | $12.63 | 28614 |
| 2026-01-29 | 12.86 | $12.98 | 12826 |
| 2026-01-28 | 12.78 | $13.09 | 29507 |
| 2026-01-27 | 12.67 | $12.99 | 20000 |
| 2026-01-26 | 12.55 | $13.04 | 8318 |
| 2026-01-23 | 12.40 | $12.66 | 15700 |
| 2026-01-22 | 12.31 | $12.51 | 5800 |
| 2026-01-21 | 12.24 | $12.25 | 14233 |
| 2026-01-20 | 12.20 | $11.92 | 86300 |
| 2026-01-16 | 12.23 | $12.32 | 8711 |
| 2026-01-15 | 12.17 | $12.26 | 17700 |
| 2026-01-14 | 12.12 | $11.84 | 5100 |
| 2026-01-13 | 12.14 | $11.80 | 5100 |
| 2026-01-12 | 12.18 | $11.84 | 6300 |
| 2026-01-09 | 12.21 | $12.23 | 13434 |
| 2026-01-08 | 12.16 | $12.28 | 16615 |
| 2026-01-07 | 12.09 | $12.17 | 408500 |
| 2026-01-06 | 12.03 | $12.42 | 16515 |
| 2026-01-05 | 11.91 | $11.85 | 5100 |
| 2026-01-02 | 11.88 | $11.53 | 41409 |
| 2025-12-31 | 11.92 | $12.21 | 5100 |
| 2025-12-30 | 11.81 | $11.74 | 8400 |
| 2025-12-29 | 11.79 | $11.30 | 3544 |
| 2025-12-26 | 11.85 | $11.86 | 6700 |
| 2025-12-24 | 11.80 | $11.94 | 2400 |
| 2025-12-23 | 11.73 | $11.60 | 19731 |
| 2025-12-22 | 11.71 | $11.47 | 4100 |
| 2025-12-19 | 11.72 | $11.90 | 32913 |
| 2025-12-18 | 11.63 | $11.91 | 12000 |
| 2025-12-17 | 11.53 | $11.49 | 51500 |
| 2025-12-16 | 11.49 | $11.63 | 8000 |
| 2025-12-15 | 11.42 | $11.85 | 9800 |
| 2025-12-12 | 11.29 | $11.70 | 6300 |
| 2025-12-11 | 11.17 | $11.25 | 3600 |
| 2025-12-10 | 11.12 | $11.31 | 5600 |
| 2025-12-09 | 11.04 | $11.11 | 8700 |
| 2025-12-08 | 11.00 | $11.22 | 17700 |
| 2025-12-05 | 10.93 | $11.29 | 6500 |
| 2025-12-04 | 10.82 | $11.16 | 13820 |
| 2025-12-03 | 10.73 | $10.95 | 41838 |
| 2025-12-02 | 10.67 | $10.49 | 104845 |
| 2025-12-01 | 10.69 | $10.84 | 4000 |
| 2025-11-28 | 10.64 | $10.85 | 2500 |
| 2025-11-26 | 10.58 | $10.40 | 8045 |
| 2025-11-25 | 10.60 | $10.52 | 3915 |
| 2025-11-24 | 10.60 | $10.35 | 8500 |
| 2025-11-21 | 10.64 | $10.50 | 806725 |
| 2025-11-20 | 10.65 | $10.45 | 209747 |
| 2025-11-19 | 10.67 | $10.65 | 8409 |
| 2025-11-18 | 10.65 | $10.09 | 7426 |
| 2025-11-17 | 10.75 | $10.28 | 13835 |
| 2025-11-14 | 10.82 | $11.10 | 13941 |
| 2025-11-13 | 10.73 | $11.50 | 17000 |
| 2025-11-12 | 10.53 | $10.86 | 47810 |
| 2025-11-11 | 10.44 | $10.65 | 10300 |
| 2025-11-10 | 10.38 | $10.83 | 5742 |
| 2025-11-07 | 10.26 | $10.65 | 10910 |
| 2025-11-06 | 10.17 | $10.50 | 2200 |
| 2025-11-05 | 10.09 | $10.18 | 1.0M |
| 2025-11-04 | 10.07 | $10.08 | 11630 |
| 2025-11-03 | 10.06 | $10.20 | 17000 |
| 2025-10-31 | 10.03 | $10.16 | 5123 |
| 2025-10-30 | 10.00 | $10.33 | 6431 |
| 2025-10-29 | 9.93 | $10.18 | 10300 |
| 2025-10-28 | 9.89 | $9.97 | 8949 |
| 2025-10-27 | 9.88 | $9.86 | 50234 |
| 2025-10-24 | 9.89 | $9.79 | 6418 |
| 2025-10-23 | 9.91 | $9.80 | 8100 |
| 2025-10-22 | 9.94 | $9.61 | 3000 |
| 2025-10-21 | 10.02 | $9.95 | 15300 |
| 2025-10-20 | 10.03 | $9.46 | 4727 |
| 2025-10-17 | 10.15 | $9.66 | 20600 |
| 2025-10-16 | 10.25 | $10.23 | 8838 |
| 2025-10-15 | 10.25 | $9.85 | 31922 |
| 2025-10-14 | 10.32 | $10.05 | 3900 |
| 2025-10-13 | 10.36 | $10.00 | 7342 |
| 2025-10-10 | 10.41 | $9.80 | 8036 |
| 2025-10-09 | 10.52 | $10.35 | 3700 |
| 2025-10-08 | 10.53 | $10.48 | 705700 |
| 2025-10-07 | 10.50 | $10.14 | 36100 |
| 2025-10-06 | 10.55 | $10.23 | 10424 |
| 2025-10-03 | 10.58 | $10.65 | 3428 |
| 2025-10-02 | 10.52 | $10.60 | 4138 |
| 2025-10-01 | 10.47 | $10.64 | 58800 |
| 2025-09-30 | 10.40 | $10.65 | 51400 |
| 2025-09-29 | 10.31 | $10.24 | 230200 |
| 2025-09-26 | 10.29 | $10.61 | 9946 |
| 2025-09-25 | 10.18 | $10.20 | 9300 |
| 2025-09-24 | 10.15 | $9.98 | 251401 |
| 2025-09-23 | 10.16 | $10.05 | 4842 |
| 2025-09-22 | 10.15 | $9.90 | 9001 |
| 2025-09-19 | 10.17 | $10.47 | 11745 |
| 2025-09-18 | 10.06 | $10.27 | 14500 |
| 2025-09-17 | 9.99 | $9.80 | 10134 |
| 2025-09-16 | 10.00 | $10.36 | 8900 |
| 2025-09-15 | 9.89 | $10.25 | 11400 |
| 2025-09-12 | 9.78 | $9.68 | 5516 |
| 2025-09-11 | 9.78 | $9.65 | 607436 |
| 2025-09-10 | 9.78 | $9.94 | 13322 |
| 2025-09-09 | 9.72 | $9.56 | 3600 |
| 2025-09-08 | 9.73 | $9.82 | 3126 |
| 2025-09-05 | 9.69 | $9.64 | 610800 |
| 2025-09-04 | 9.67 | $9.48 | 6548 |
| 2025-09-03 | 9.69 | $9.42 | 4500 |
| 2025-09-02 | 9.71 | $9.47 | 11000 |
| 2025-08-29 | 9.73 | $9.63 | 4100 |
| 2025-08-28 | 9.72 | $9.67 | 406932 |
| 2025-08-27 | 9.69 | $9.35 | 6725 |
| 2025-08-26 | 9.73 | $9.63 | 8441 |
| 2025-08-25 | 9.71 | $9.62 | 7238 |
| 2025-08-22 | 9.69 | $9.79 | 5400 |
| 2025-08-21 | 9.62 | $9.69 | 10700 |
| 2025-08-20 | 9.57 | $9.55 | 3300 |
| 2025-08-19 | 9.53 | $9.52 | 12400 |
| 2025-08-18 | 9.49 | $9.86 | 8332 |
| 2025-08-15 | 9.37 | $9.60 | 9900 |
| 2025-08-14 | 9.29 | $9.60 | 16442 |
| 2025-08-13 | 9.19 | $9.58 | 7000 |
| 2025-08-12 | 9.08 | $9.50 | 12000 |
| 2025-08-11 | 8.96 | $9.12 | 6900 |
| 2025-08-08 | 8.91 | $9.12 | 4802 |
| 2025-08-07 | 8.84 | $9.12 | 21800 |
| 2025-08-06 | 8.77 | $8.54 | 7335 |
| 2025-08-05 | 8.80 | $8.85 | 255205 |
| 2025-08-04 | 8.77 | $8.84 | 6500 |
| 2025-08-01 | 8.74 | $8.43 | 18639 |
| 2025-07-31 | 8.79 | $8.55 | 6610 |
| 2025-07-30 | 8.82 | $8.55 | 9326 |
| 2025-07-29 | 8.86 | $8.94 | 14208 |
| 2025-07-28 | 8.82 | $8.73 | 6328 |
| 2025-07-25 | 8.81 | $8.89 | 13505 |
| 2025-07-24 | 8.77 | $8.92 | 6500 |
| 2025-07-23 | 8.71 | $8.90 | 15447 |
| 2025-07-22 | 8.65 | $8.58 | 6400 |
| 2025-07-21 | 8.65 | $8.44 | 17712 |
| 2025-07-18 | 8.67 | $8.72 | 5700 |
| 2025-07-17 | 8.64 | $8.67 | 8800 |
| 2025-07-16 | 8.61 | $8.52 | 3700 |
| 2025-07-15 | 8.60 | $8.30 | 1949 |
| 2025-07-14 | 8.64 | $8.65 | 5100 |
| 2025-07-11 | 8.62 | $8.45 | 8100 |
| 2025-07-10 | 8.62 | $8.74 | 9100 |
| 2025-07-09 | 8.57 | $8.90 | 31200 |
| 2025-07-08 | 8.48 | $8.45 | 3220 |
| 2025-07-07 | 8.46 | $8.58 | 8701 |
| 2025-07-03 | 8.41 | $8.50 | 127229 |
| 2025-07-02 | 8.37 | $8.40 | 6700 |
| 2025-07-01 | 8.34 | $8.32 | 4300 |
| 2025-06-30 | 8.32 | $8.32 | 10129 |
| 2025-06-27 | 8.30 | $8.40 | 83700 |
| 2025-06-26 | 8.26 | $8.33 | 805900 |
| 2025-06-25 | 8.23 | $8.19 | 6234 |
| 2025-06-24 | 8.21 | $8.10 | 3200 |
| 2025-06-23 | 8.22 | $7.85 | 8630 |
| 2025-06-20 | 8.28 | $7.88 | 8500 |
| 2025-06-18 | 8.33 | $8.21 | 20900 |
| 2025-06-17 | 8.33 | $8.21 | 55800 |
| 2025-06-16 | 8.33 | $8.36 | 4.2M |
| 2025-06-13 | 8.29 | $8.15 | 3700 |
| 2025-06-12 | 8.29 | $8.35 | 13735 |
| 2025-06-11 | 8.24 | $8.00 | 12000 |
| 2025-06-10 | 8.26 | $8.21 | 1209 |
| 2025-06-09 | 8.23 | $8.00 | 24830 |
| 2025-06-06 | 8.24 | $8.29 | 1630 |
| 2025-06-05 | 8.20 | $8.10 | 3339 |
| 2025-06-04 | 8.18 | $8.05 | 1100 |
| 2025-06-03 | 8.17 | $8.05 | 2400 |
| 2025-06-02 | 8.15 | $8.20 | 2135 |
| 2025-05-30 | 8.10 | $7.97 | 436 |
| 2025-05-29 | 8.08 | $8.20 | 600 |
| 2025-05-28 | 8.02 | $8.00 | 3900 |
| 2025-05-27 | 7.98 | $7.95 | 3900 |
| 2025-05-23 | 7.95 | $7.88 | 1343 |
| 2025-05-22 | 7.92 | $8.22 | 413 |
| 2025-05-21 | 7.81 | $7.96 | 6800 |
| 2025-05-20 | 7.74 | $7.93 | 6000 |
| 2025-05-19 | 7.67 | $7.75 | 358400 |
| 2025-05-16 | 7.61 | $7.85 | 41800 |
| 2025-05-15 | 7.53 | $7.89 | 15600 |
| 2025-05-14 | 7.42 | $7.45 | 27000 |
| 2025-05-13 | 7.39 | $7.55 | 6800 |
| 2025-05-12 | 7.33 | $7.49 | 14505 |
| 2025-05-09 | 7.27 | $7.54 | 2400 |
| 2025-05-08 | 7.19 | $7.19 | 3111 |
| 2025-05-07 | 7.17 | $7.07 | 1647 |
| 2025-05-06 | 7.17 | $7.35 | 8344 |
| 2025-05-05 | 7.11 | $7.12 | 1925 |
| 2025-05-02 | 7.08 | $7.15 | 507 |
| 2025-05-01 | 7.05 | $6.90 | — |
| 2025-04-30 | 7.06 | $6.90 | 140 |
| 2025-04-29 | 7.07 | $7.45 | 600 |
| 2025-04-28 | 6.97 | $7.24 | 2137 |
| 2025-04-25 | 6.90 | $7.04 | 455448 |
| 2025-04-24 | 6.85 | $7.21 | 602400 |
| 2025-04-23 | 6.76 | $6.95 | 2014 |
| 2025-04-22 | 6.71 | $6.65 | 1600 |
| 2025-04-21 | 6.72 | $6.65 | 6947 |
| 2025-04-17 | 6.73 | $7.00 | 6000 |
| 2025-04-16 | 6.66 | $7.02 | 1947 |
| 2025-04-15 | 6.58 | $6.95 | 300 |
| 2025-04-14 | 6.50 | $6.70 | 1300 |
| 2025-04-11 | 6.46 | $6.50 | 1000 |
| 2025-04-10 | 6.45 | $6.20 | 1.0M |
| 2025-04-09 | 6.51 | $6.22 | 6.5M |
| 2025-04-08 | 6.57 | $6.24 | 27500 |
| 2025-04-07 | 6.64 | $5.48 | 6000 |
| 2025-04-04 | 6.88 | $5.94 | 6100 |
| 2025-04-03 | 7.06 | $6.85 | 14532 |
| 2025-04-02 | 7.07 | $6.95 | 1025 |
| 2025-04-01 | 7.07 | $6.64 | 721 |
| 2025-03-31 | 7.13 | $6.78 | 11400 |
| 2025-03-28 | 7.17 | $7.03 | 110300 |
| 2025-03-27 | 7.15 | $7.16 | 8200 |
| 2025-03-26 | 7.11 | $6.90 | 14105 |
| 2025-03-25 | 7.11 | $7.28 | 20700 |
| 2025-03-24 | 7.04 | $6.90 | 2723 |
| 2025-03-21 | 7.02 | $6.96 | 14623 |
| 2025-03-20 | 6.99 | $6.80 | 3400 |
| 2025-03-19 | 6.99 | $6.90 | 119000 |
| 2025-03-18 | 6.96 | $7.27 | 22126 |
| 2025-03-17 | 6.85 | $6.90 | 18831 |
| 2025-03-14 | 6.79 | $6.80 | 123500 |
| 2025-03-13 | 6.74 | $6.70 | 15046 |
| 2025-03-12 | 6.71 | $6.45 | 43800 |
| 2025-03-11 | 6.72 | $6.35 | 17932 |
| 2025-03-10 | 6.75 | $6.62 | 3739 |
| 2025-03-07 | 6.73 | $6.93 | 1000 |
| 2025-03-06 | 6.63 | $6.65 | 202908 |
| 2025-03-05 | 6.58 | $6.65 | 205900 |
| 2025-03-04 | 6.52 | $6.33 | 2900 |
| 2025-03-03 | 6.51 | $6.80 | 18133 |
| 2025-02-28 | 6.39 | $6.37 | 84200 |
| 2025-02-27 | 6.35 | $6.45 | — |
| 2025-02-26 | 6.28 | $6.45 | 10935 |
| 2025-02-25 | 6.20 | $6.40 | 10700 |
| 2025-02-24 | 6.11 | $6.06 | 1424 |
| 2025-02-21 | 6.08 | $5.96 | 1409 |
| 2025-02-20 | 6.06 | $6.16 | 185200 |
| 2025-02-19 | 6.00 | $6.20 | 1300 |
| 2025-02-18 | 5.91 | $6.13 | 11143 |
| 2025-02-14 | 5.82 | $6.14 | 3800 |
| 2025-02-13 | 5.72 | $6.02 | 300 |
| 2025-02-12 | 5.62 | $5.69 | 822 |
| 2025-02-11 | 5.57 | $5.68 | 1202 |
| 2025-02-10 | 5.52 | $5.76 | 300 |
| 2025-02-07 | 5.44 | $5.70 | 4600 |
| 2025-02-06 | 5.35 | $5.70 | 2632 |
| 2025-02-05 | 5.25 | $5.67 | 7524 |
| 2025-02-04 | 5.15 | $5.18 | 1222 |
| 2025-02-03 | 5.12 | $4.88 | 17029 |
| 2025-01-31 | 5.16 | $5.36 | 6943 |
| 2025-01-30 | 5.10 | $5.19 | 3700 |
| 2025-01-29 | 5.06 | $5.03 | 1036 |
| 2025-01-28 | 5.05 | $5.14 | 500 |
| 2025-01-27 | 5.02 | $5.07 | 15100 |
| 2025-01-24 | 4.99 | $5.22 | 805 |
| 2025-01-23 | 4.93 | $5.17 | 13637 |
| 2025-01-22 | 4.86 | $5.06 | 106300 |
| 2025-01-21 | 4.81 | $5.05 | 5649 |
| 2025-01-17 | 4.76 | $4.85 | — |
| 2025-01-16 | 4.73 | $4.85 | — |
| 2025-01-15 | 4.71 | $4.85 | 100 |
| 2025-01-14 | 4.67 | $4.95 | 1300 |
| 2025-01-13 | 4.61 | $4.85 | 81544 |
| 2025-01-10 | 4.57 | $4.90 | 37247 |
| 2025-01-08 | 4.50 | $4.35 | 1245 |
| 2025-01-07 | 4.55 | $4.70 | — |
| 2025-01-06 | 4.52 | $4.70 | 4100 |
| 2025-01-03 | 4.49 | $4.73 | 1400 |
| 2025-01-02 | 4.45 | $4.30 | — |
| 2024-12-31 | 4.50 | $4.30 | 20002 |
| 2024-12-30 | 4.55 | $4.40 | 2400 |
| 2024-12-27 | 4.60 | $4.33 | 5500 |
| 2024-12-26 | 4.66 | $4.63 | 2910 |
| 2024-12-24 | 4.67 | $4.71 | 3300 |
| 2024-12-23 | 4.67 | $4.59 | 24200 |
| 2024-12-20 | 4.69 | $4.36 | 1601 |
| 2024-12-19 | 4.76 | $4.45 | 4300 |
| 2024-12-18 | 4.83 | $4.85 | 1600 |
| 2024-12-17 | 4.83 | $4.85 | 633 |
| 2024-12-16 | 4.82 | $4.90 | 5800 |
| 2024-12-13 | 4.80 | $5.15 | 5540 |
| 2024-12-12 | 4.72 | $4.76 | 638 |
| 2024-12-11 | 4.72 | $4.73 | — |
| 2024-12-10 | 4.72 | $4.73 | 2202 |
| 2024-12-09 | 4.72 | $5.05 | 1209 |
| 2024-12-06 | 4.65 | $4.83 | 1129 |
| 2024-12-05 | 4.62 | $4.83 | 136 |
| 2024-12-04 | 4.59 | $4.75 | 1500 |
| 2024-12-03 | 4.57 | $4.54 | 5242 |
| 2024-12-02 | 4.58 | $4.60 | 79300 |
| 2024-11-29 | 4.59 | $4.55 | 15520 |
| 2024-11-27 | 4.62 | $4.45 | 84900 |
| 2024-11-26 | 4.66 | $4.40 | 11100 |
| 2024-11-25 | 4.73 | $4.80 | 2209 |
| 2024-11-22 | 4.72 | $4.55 | 1400 |
| 2024-11-21 | 4.77 | $4.94 | 1745 |
| 2024-11-20 | 4.74 | $4.56 | 24922 |
| 2024-11-19 | 4.78 | $4.59 | 2600 |
| 2024-11-18 | 4.83 | $5.00 | 2600 |
| 2024-11-15 | 4.80 | $4.67 | 1600 |
| 2024-11-14 | 4.83 | $4.85 | 3710 |
| 2024-11-13 | 4.83 | $4.48 | 140 |
| 2024-11-12 | 4.91 | $4.90 | 1600 |
| 2024-11-11 | 4.91 | $4.72 | 800 |
| 2024-11-08 | 4.96 | $4.83 | 16800 |
| 2024-11-07 | 4.98 | $4.95 | 1100 |
| 2024-11-06 | 4.99 | $5.03 | — |
| 2024-11-05 | 4.97 | $5.03 | 1015 |
| 2024-11-04 | 4.96 | $5.05 | 14215 |
| 2024-11-01 | 4.94 | $4.88 | 4040 |
| 2024-10-31 | 4.95 | $5.05 | 600 |
| 2024-10-30 | 4.93 | $4.80 | 20642 |
| 2024-10-29 | 4.95 | $5.00 | — |
| 2024-10-28 | 4.94 | $5.00 | — |
| 2024-10-25 | 4.93 | $5.00 | 20500 |
| 2024-10-24 | 4.91 | $4.82 | 2700 |
| 2024-10-23 | 4.93 | $5.03 | 10215 |
| 2024-10-22 | 4.91 | $5.05 | 1514 |
| 2024-10-21 | 4.89 | $5.05 | 95700 |
| 2024-10-18 | 4.85 | $4.74 | — |
| 2024-10-17 | 4.88 | $4.74 | 936 |
| 2024-10-16 | 4.91 | $5.00 | 1546 |
| 2024-10-15 | 4.89 | $4.69 | 2300 |
| 2024-10-14 | 4.94 | $4.69 | 418 |
| 2024-10-11 | 4.99 | $5.00 | — |
| 2024-10-10 | 4.98 | $5.00 | — |
| 2024-10-09 | 4.98 | $5.00 | 15500 |
| 2024-10-08 | 4.97 | $5.00 | 22100 |
| 2024-10-07 | 4.96 | $5.00 | 61105 |
| 2024-10-04 | 4.95 | $4.65 | 25400 |
| 2024-10-03 | 5.01 | $4.65 | 46115 |
| 2024-10-02 | 5.08 | $5.00 | 1500 |
| 2024-10-01 | 5.08 | $4.85 | 5031 |
| 2024-09-30 | 5.12 | $5.21 | 320 |
| 2024-09-27 | 5.09 | $5.02 | 200 |
| 2024-09-26 | 5.10 | $5.30 | 2310 |
| 2024-09-25 | 5.04 | $5.10 | 5602 |
| 2024-09-24 | 5.02 | $5.26 | 324 |
| 2024-09-23 | 4.96 | $4.87 | 16337 |
| 2024-09-20 | 4.97 | $4.91 | 20200 |
| 2024-09-19 | 4.97 | $5.25 | 1200 |
| 2024-09-18 | 4.91 | $5.05 | 27050 |
| 2024-09-17 | 4.87 | $5.05 | 1113 |
| 2024-09-16 | 4.83 | $4.81 | 27875 |
| 2024-09-13 | 4.83 | $4.81 | 28700 |
| 2024-09-12 | 4.83 | $4.81 | 314 |
| 2024-09-11 | 4.84 | $4.63 | 2431 |
| 2024-09-10 | 4.88 | $4.61 | 28000 |
| 2024-09-09 | 4.93 | $4.87 | 1231 |
| 2024-09-06 | 4.94 | $4.94 | 144 |
| 2024-09-05 | 4.93 | $4.97 | 200 |
| 2024-09-04 | 4.91 | $4.96 | 434 |
| 2024-09-03 | 4.89 | $4.94 | 1133 |
| 2024-08-30 | 4.87 | $4.95 | 14800 |
| 2024-08-29 | 4.85 | $5.27 | 418 |
| 2024-08-28 | 4.75 | $4.95 | 1500 |
| 2024-08-27 | 4.71 | $5.10 | 316 |
| 2024-08-26 | 4.63 | $4.82 | 14800 |
| 2024-08-23 | 4.59 | $4.82 | 7850 |
| 2024-08-22 | 4.55 | $4.82 | 400 |
| 2024-08-21 | 4.51 | $4.40 | 900 |
| 2024-08-20 | 4.54 | $4.40 | 17049 |
| 2024-08-19 | 4.58 | $4.54 | 2018 |
| 2024-08-16 | 4.60 | $4.77 | 407 |
| 2024-08-15 | 4.58 | $4.61 | 14100 |
| 2024-08-14 | 4.58 | $4.61 | 20700 |
| 2024-08-13 | 4.59 | $4.61 | 27300 |
| 2024-08-12 | 4.60 | $4.61 | 538 |
| 2024-08-09 | 4.60 | $4.65 | 100 |
| 2024-08-08 | 4.61 | $4.61 | 1533 |
| 2024-08-07 | 4.62 | $4.60 | 501 |
| 2024-08-06 | 4.64 | $4.14 | 700 |
| 2024-08-05 | 4.75 | $4.32 | 62850 |
| 2024-08-02 | 4.85 | $4.32 | 700 |
| 2024-08-01 | 4.97 | $4.97 | 125000 |
| 2024-07-31 | 4.96 | $4.97 | 100000 |
| 2024-07-30 | 4.96 | $4.97 | 54850 |
| 2024-07-29 | 4.95 | $4.97 | 32275 |
| 2024-07-26 | 4.95 | $4.97 | 20987 |
| 2024-07-25 | 4.94 | $4.97 | 9700 |
| 2024-07-24 | 4.93 | $4.97 | 7700 |
| 2024-07-23 | 4.92 | $4.97 | 15516 |
| 2024-07-22 | 4.91 | $4.99 | 17200 |
| 2024-07-19 | 4.89 | $4.94 | 6700 |
| 2024-07-18 | 4.88 | $4.94 | 6200 |
| 2024-07-17 | 4.86 | $4.94 | 5700 |
| 2024-07-16 | 4.85 | $4.94 | 200 |
| 2024-07-15 | 4.83 | $4.97 | — |
| 2024-07-12 | 4.80 | $4.97 | 300 |
| 2024-07-11 | 4.77 | $4.66 | 600 |
| 2024-07-10 | 4.80 | $4.95 | 2726 |
| 2024-07-09 | 4.77 | $4.65 | 20837 |
| 2024-07-08 | 4.81 | $4.91 | — |
| 2024-07-05 | 4.79 | $4.91 | 918 |
| 2024-07-03 | 4.77 | $4.80 | 291000 |
| 2024-07-02 | 4.77 | $4.80 | 300 |
| 2024-07-01 | 4.77 | $4.85 | 433650 |
| 2024-06-28 | 4.77 | $4.85 | 504975 |
| 2024-06-27 | 4.76 | $4.85 | 540637 |
| 2024-06-26 | 4.75 | $4.85 | 558468 |
| 2024-06-25 | 4.74 | $4.85 | 700 |
| 2024-06-24 | 4.72 | $4.47 | 2136 |
| 2024-06-21 | 4.79 | $4.66 | 305 |
| 2024-06-20 | 4.83 | $4.83 | 21135 |
| 2024-06-18 | 4.84 | $4.90 | 717 |
| 2024-06-17 | 4.84 | $4.66 | 1534 |
| 2024-06-14 | 4.88 | $4.53 | 45423 |
| 2024-06-13 | 4.96 | $4.88 | 576300 |
| 2024-06-12 | 4.99 | $4.88 | 342000 |
| 2024-06-11 | 5.01 | $4.88 | 3102 |
| 2024-06-10 | 5.04 | $4.85 | 200 |
| 2024-06-07 | 5.08 | $4.90 | 31114 |
| 2024-06-06 | 5.12 | $5.11 | 800 |
| 2024-06-05 | 5.11 | $4.95 | 224850 |
| 2024-06-04 | 5.15 | $4.95 | 225 |
| 2024-06-03 | 5.18 | $5.17 | 166275 |
| 2024-05-31 | 5.18 | $5.17 | 136987 |
| 2024-05-30 | 5.17 | $5.17 | 122343 |
| 2024-05-29 | 5.16 | $5.17 | 107700 |
| 2024-05-28 | 5.15 | $5.17 | 100 |
| 2024-05-24 | 5.14 | $5.17 | 100050 |
| 2024-05-23 | 5.12 | $5.17 | 200000 |
| 2024-05-22 | 5.11 | $5.17 | 301 |
| 2024-05-21 | 5.09 | $5.05 | — |
| 2024-05-20 | 5.09 | $5.05 | 1329 |
| 2024-05-17 | 5.09 | $5.00 | 300600 |
| 2024-05-16 | 5.10 | $5.10 | — |
| 2024-05-15 | 5.10 | $5.10 | 10517 |
| 2024-05-14 | 5.09 | $5.25 | 500 |
| 2024-05-13 | 5.05 | $4.85 | 23000 |
| 2024-05-10 | 5.08 | $4.97 | — |
| 2024-05-09 | 5.10 | $4.97 | — |
| 2024-05-08 | 5.12 | $4.97 | — |
| 2024-05-07 | 5.14 | $4.97 | — |
| 2024-05-06 | 5.16 | $4.97 | 605 |
| 2024-05-03 | 5.18 | $5.05 | — |
| 2024-05-02 | 5.19 | $5.05 | — |
| 2024-05-01 | 5.21 | $5.05 | — |
| 2024-04-30 | 5.22 | $5.05 | — |
| 2024-04-29 | 5.23 | $5.05 | 300 |
| 2024-04-26 | 5.25 | $5.45 | 1300 |
| 2024-04-25 | 5.18 | $5.45 | 57216 |
| 2024-04-24 | 5.10 | $4.98 | 75000 |
| 2024-04-23 | 5.11 | $4.98 | 300000 |
| 2024-04-22 | 5.11 | $4.98 | 500000 |
| 2024-04-19 | 5.12 | $4.98 | 375000 |
| 2024-04-18 | 5.12 | $4.98 | 312500 |
| 2024-04-17 | 5.13 | $4.98 | 250000 |
| 2024-04-16 | 5.13 | $4.98 | 500000 |
| 2024-04-15 | 5.13 | $4.98 | 785000 |
| 2024-04-12 | 5.14 | $4.98 | 927500 |
| 2024-04-11 | 5.14 | $4.98 | 100 |
| 2024-04-10 | 5.13 | $5.15 | 100 |
| 2024-04-09 | 5.10 | $5.20 | 1318 |
| 2024-04-08 | 5.04 | $5.10 | 998750 |
| 2024-04-05 | 4.99 | $5.10 | 1.1M |
| 2024-04-04 | 4.93 | $5.10 | 1.3M |
| 2024-04-03 | 4.86 | $5.00 | 10100 |
| 2024-04-02 | 4.80 | $4.61 | 10600 |
| 2024-04-01 | 4.82 | $5.07 | 1900 |
| 2024-03-28 | 4.73 | $4.91 | 2900 |
| 2024-03-27 | 4.67 | $4.85 | 535150 |
| 2024-03-26 | 4.60 | $4.85 | 267725 |
| 2024-03-25 | 4.52 | $4.85 | 250330 |
| 2024-03-22 | 4.43 | $4.35 | 65543 |
| 2024-03-21 | 4.43 | $4.40 | 3300 |
| 2024-03-20 | 4.42 | $4.50 | 300 |
| 2024-03-19 | 4.38 | $4.50 | 68250 |
| 2024-03-18 | 4.34 | $4.50 | 102225 |
| 2024-03-15 | 4.28 | $4.50 | 200 |
| 2024-03-14 | 4.22 | $4.26 | 119212 |
| 2024-03-13 | 4.20 | $4.26 | 251200 |
| 2024-03-12 | 4.18 | $4.15 | 11327 |
| 2024-03-11 | 4.17 | $4.25 | 136200 |
| 2024-03-08 | 4.14 | $4.25 | 11500 |
| 2024-03-07 | 4.11 | $4.25 | 27715 |
| 2024-03-06 | 4.07 | $4.16 | 500000 |
| 2024-03-05 | 4.04 | $4.16 | 253850 |
| 2024-03-04 | 4.01 | $4.16 | 130775 |
| 2024-03-01 | 3.97 | $4.16 | 69237 |
| 2024-02-29 | 3.93 | $4.16 | 7700 |
| 2024-02-28 | 3.87 | $4.16 | 4500 |
| 2024-02-27 | 3.81 | $4.16 | 520 |
| 2024-02-26 | 3.74 | $4.00 | 2900 |
| 2024-02-23 | 3.70 | $4.00 | 1200 |
| 2024-02-22 | 3.64 | $3.60 | 2100 |
| 2024-02-21 | 3.67 | $3.60 | 1700 |
| 2024-02-20 | 3.69 | $3.60 | 1300 |
| 2024-02-16 | 3.72 | $3.60 | 8200 |
| 2024-02-15 | 3.76 | $3.60 | 800 |
| 2024-02-14 | 3.80 | $3.60 | 2100 |
| 2024-02-13 | 3.85 | $3.83 | 6950 |
| 2024-02-12 | 3.86 | $3.83 | 10025 |
| 2024-02-09 | 3.88 | $3.83 | 13100 |
| 2024-02-08 | 3.89 | $3.83 | 49200 |
| 2024-02-07 | 3.91 | $3.83 | 67250 |
| 2024-02-06 | 3.93 | $3.83 | 76275 |
| 2024-02-05 | 3.95 | $3.83 | 1200 |
| 2024-02-02 | 3.98 | $4.30 | 1636 |
| 2024-02-01 | 3.91 | $3.96 | 80787 |
| 2024-01-31 | 3.90 | $3.96 | 83043 |
| 2024-01-30 | 3.90 | $3.96 | 338300 |
| 2024-01-29 | 3.89 | $3.95 | 85300 |
| 2024-01-26 | 3.88 | $3.95 | 211 |
| 2024-01-25 | 3.87 | $3.96 | 5100 |
| 2024-01-24 | 3.86 | $3.70 | — |
| 2024-01-23 | 3.91 | $3.70 | — |
| 2024-01-22 | 3.96 | $3.70 | — |
| 2024-01-19 | 4.01 | $3.70 | 200 |
| 2024-01-18 | 4.08 | $3.81 | 10000 |
| 2024-01-17 | 4.14 | $4.18 | — |
| 2024-01-16 | 4.12 | $4.18 | 344750 |
| 2024-01-12 | 4.11 | $4.18 | 474475 |
| 2024-01-11 | 4.09 | $4.18 | 539337 |
| 2024-01-10 | 4.06 | $4.18 | 21900 |
| 2024-01-09 | 4.04 | $3.96 | 571768 |
| 2024-01-08 | 4.05 | $3.96 | 587984 |
| 2024-01-05 | 4.07 | $3.96 | 604200 |
| 2024-01-04 | 4.09 | $3.96 | 5100 |
| 2024-01-03 | 4.11 | $4.21 | 877100 |
| 2024-01-02 | 4.08 | $4.21 | 6800 |
| 2023-12-29 | 4.05 | $3.96 | 1.2M |
| 2023-12-28 | 4.07 | $3.96 | 300000 |
| 2023-12-27 | 4.09 | $3.96 | 3200 |
| 2023-12-26 | 4.11 | $4.20 | 151200 |
| 2023-12-22 | 4.08 | $4.20 | 1118 |
| 2023-12-21 | 4.05 | $3.91 | 200 |
| 2023-12-20 | 4.08 | $4.01 | 76800 |
| 2023-12-19 | 4.09 | $4.01 | 39600 |
| 2023-12-18 | 4.10 | $4.01 | 21000 |
| 2023-12-15 | 4.11 | $4.01 | 2400 |
| 2023-12-14 | 4.12 | $4.01 | 25418 |
| 2023-12-13 | 4.14 | $3.91 | 309040 |
| 2023-12-12 | 4.18 | $4.19 | 29710 |
| 2023-12-11 | 4.16 | $4.18 | 612 |
| 2023-12-08 | 4.14 | $4.20 | 700 |
| 2023-12-07 | 4.12 | $4.25 | 4350 |
| 2023-12-06 | 4.08 | $4.25 | 5000 |
| 2023-12-05 | 4.03 | $3.91 | 5325 |
| 2023-12-04 | 4.05 | $3.91 | 5812 |
| 2023-12-01 | 4.06 | $3.91 | 1000 |
| 2023-11-30 | 4.08 | $4.12 | 6056 |
| 2023-11-29 | 4.06 | $4.12 | 6178 |
| 2023-11-28 | 4.04 | $4.12 | 12211 |
| 2023-11-27 | 4.01 | $4.11 | 6300 |
| 2023-11-24 | 3.97 | $4.11 | 633 |
| 2023-11-22 | 3.93 | $3.95 | 3200 |
| 2023-11-21 | 3.92 | $3.95 | 1650 |
| 2023-11-20 | 3.91 | $3.95 | 875 |
| 2023-11-17 | 3.89 | $3.95 | 2200 |
| 2023-11-16 | 3.87 | $3.90 | 487 |
| 2023-11-15 | 3.86 | $3.90 | 222 |
| 2023-11-14 | 3.84 | $3.88 | 293 |
| 2023-11-13 | 3.82 | $3.88 | 100 |
| 2023-11-10 | 3.81 | $3.88 | 7600 |
| 2023-11-09 | 3.79 | $3.88 | 11350 |
| 2023-11-08 | 3.76 | $3.88 | 13225 |
| 2023-11-07 | 3.73 | $3.88 | 15100 |
| 2023-11-06 | 3.70 | $3.88 | 530 |
| 2023-11-03 | 3.66 | $3.70 | — |
| 2023-11-02 | 3.66 | $3.70 | — |
| 2023-11-01 | 3.65 | $3.70 | 842 |
| 2023-10-31 | 3.64 | $3.90 | 8800 |
| 2023-10-30 | 3.59 | $3.90 | 101 |
| 2023-10-27 | 3.53 | $3.41 | 5650 |
| 2023-10-26 | 3.56 | $3.41 | 4075 |
| 2023-10-25 | 3.60 | $3.41 | 3287 |
| 2023-10-24 | 3.64 | $3.41 | 2893 |
| 2023-10-23 | 3.70 | $3.41 | 600 |
| 2023-10-20 | 3.76 | $3.81 | 2500 |
| 2023-10-19 | 3.75 | $3.81 | 2000 |
| 2023-10-18 | 3.73 | $3.81 | 1750 |
| 2023-10-17 | 3.72 | $3.81 | 1625 |
| 2023-10-16 | 3.70 | $3.81 | 1562 |
| 2023-10-13 | 3.67 | $3.81 | 1500 |
| 2023-10-12 | 3.65 | $3.81 | 415 |
| 2023-10-11 | 3.62 | $3.80 | 156200 |
| 2023-10-10 | 3.59 | $3.46 | 100750 |
| 2023-10-09 | 3.62 | $3.46 | 1015 |
| 2023-10-06 | 3.66 | $3.46 | 200000 |
| 2023-10-05 | 3.71 | $3.46 | 100 |
| 2023-10-04 | 3.77 | $3.46 | 153600 |
| 2023-10-03 | 3.83 | $3.73 | 250640 |
| 2023-10-02 | 3.85 | $4.05 | — |
| 2023-09-29 | 3.80 | $4.05 | — |
| 2023-09-28 | 3.74 | $4.05 | 265224 |
| 2023-09-27 | 3.68 | $3.70 | — |
| 2023-09-26 | 3.68 | $3.70 | 1000 |
| 2023-09-25 | 3.68 | $3.70 | 1450 |
| 2023-09-22 | 3.68 | $3.70 | 1675 |
| 2023-09-21 | 3.68 | $3.70 | 237 |
| 2023-09-20 | 3.68 | $3.70 | 1787 |
| 2023-09-19 | 3.68 | $3.70 | 1843 |
| 2023-09-18 | 3.68 | $3.70 | 1900 |
| 2023-09-15 | 3.68 | $3.70 | 1000 |
| 2023-09-14 | 3.69 | $3.70 | 100 |
| 2023-09-13 | 3.69 | $3.70 | 4000 |
| 2023-09-12 | 3.69 | $3.68 | 10000 |
| 2023-09-11 | 3.70 | $3.40 | — |
| 2023-09-08 | 3.77 | $3.40 | 1400 |
| 2023-09-07 | 3.85 | $3.82 | — |
| 2023-09-06 | 3.85 | $3.82 | — |
| 2023-09-05 | 3.86 | $3.82 | — |
| 2023-09-01 | 3.87 | $3.82 | — |
| 2023-08-31 | 3.87 | $3.82 | — |
| 2023-08-30 | 3.88 | $3.82 | — |
| 2023-08-29 | 3.89 | $3.82 | — |
| 2023-08-28 | 3.90 | $3.82 | — |
| 2023-08-25 | 3.91 | $3.82 | — |
| 2023-08-24 | 3.92 | $3.82 | — |
| 2023-08-23 | 3.94 | $3.82 | 6500 |
| 2023-08-22 | 3.96 | $3.89 | — |
| 2023-08-21 | 3.96 | $3.89 | — |
| 2023-08-18 | 3.97 | $3.89 | — |
| 2023-08-17 | 3.97 | $3.89 | — |
| 2023-08-16 | 3.97 | $3.89 | — |
| 2023-08-15 | 3.98 | $3.89 | 200 |
| 2023-08-14 | 3.98 | $3.88 | — |
| 2023-08-11 | 3.99 | $3.88 | — |
| 2023-08-10 | 4.00 | $3.88 | — |
| 2023-08-09 | 4.01 | $3.88 | — |
| 2023-08-08 | 4.02 | $3.88 | 1000000 |
| 2023-08-07 | 4.03 | $3.88 | 1000000 |
| 2023-08-04 | 4.03 | $3.88 | 727 |
| 2023-08-03 | 4.04 | $3.95 | — |
| 2023-08-02 | 4.04 | $3.95 | 400 |
| 2023-08-01 | 4.03 | $4.00 | 1500 |
| 2023-07-31 | 4.01 | $4.00 | 2400 |
| 2023-07-28 | 3.99 | $4.08 | 1733 |
| 2023-07-27 | 3.94 | $4.36 | 648 |
| 2023-07-26 | 3.82 | $4.00 | 5126 |
| 2023-07-25 | 3.77 | $3.78 | 11600 |
| 2023-07-24 | 3.74 | $3.89 | 6500 |
| 2023-07-21 | 3.69 | $3.83 | — |
| 2023-07-20 | 3.65 | $3.83 | — |
| 2023-07-19 | 3.59 | $3.83 | — |
| 2023-07-18 | 3.53 | $3.83 | 100 |
| 2023-07-17 | 3.45 | $3.66 | 503300 |
| 2023-07-14 | 3.40 | $3.66 | 254950 |
| 2023-07-13 | 3.34 | $3.66 | 200 |
| 2023-07-12 | 3.27 | $3.53 | 130775 |
| 2023-07-11 | 3.22 | $3.53 | 68687 |
| 2023-07-10 | 3.15 | $3.53 | 400 |
| 2023-07-07 | 3.08 | $3.10 | 37643 |
| 2023-07-06 | 3.09 | $3.10 | 6600 |
| 2023-07-05 | 3.10 | $3.10 | 3500 |
| 2023-07-03 | 3.11 | $3.10 | 1950 |
| 2023-06-30 | 3.12 | $3.10 | 1175 |
| 2023-06-29 | 3.13 | $3.10 | 400 |
| 2023-06-28 | 3.15 | $3.10 | 5200 |
| 2023-06-27 | 3.17 | $3.10 | 4000 |
| 2023-06-26 | 3.20 | $3.10 | 42941 |
| 2023-06-23 | 3.23 | $3.26 | 3400 |
| 2023-06-22 | 3.23 | $3.26 | 3100 |
| 2023-06-21 | 3.23 | $3.26 | 2950 |
| 2023-06-20 | 3.23 | $3.26 | 900 |
| 2023-06-16 | 3.24 | $3.25 | 2800 |
| 2023-06-15 | 3.24 | $3.25 | 1550 |
| 2023-06-14 | 3.25 | $3.25 | 925 |
| 2023-06-13 | 3.26 | $3.25 | 6700 |
| 2023-06-12 | 3.27 | $3.41 | 612 |
| 2023-06-09 | 3.26 | $3.41 | 54000 |
| 2023-06-08 | 3.23 | $3.28 | 456 |
| 2023-06-07 | 3.24 | $3.28 | 378 |
| 2023-06-06 | 3.24 | $3.28 | 300 |
| 2023-06-05 | 3.25 | $3.28 | 1100 |
| 2023-06-02 | 3.26 | $3.28 | 100 |
| 2023-06-01 | 3.27 | $3.15 | 8200 |
| 2023-05-31 | 3.31 | $3.30 | — |
| 2023-05-30 | 3.32 | $3.30 | — |
| 2023-05-26 | 3.34 | $3.30 | 800 |
| 2023-05-25 | 3.36 | $3.39 | 14000 |
| 2023-05-24 | 3.36 | $3.16 | 45200 |
| 2023-05-23 | 3.42 | $3.69 | 300 |
| 2023-05-22 | 3.38 | $3.35 | 5800 |
| 2023-05-19 | 3.39 | $3.35 | — |
| 2023-05-18 | 3.42 | $3.35 | — |
| 2023-05-17 | 3.45 | $3.35 | 3000 |
| 2023-05-16 | 3.48 | $3.14 | 106 |
| 2023-05-15 | 3.56 | $3.40 | 32043 |
| 2023-05-12 | 3.60 | $3.63 | — |
| 2023-05-11 | 3.60 | $3.63 | — |
| 2023-05-10 | 3.60 | $3.63 | 1000 |
| 2023-05-09 | 3.60 | $3.63 | — |
| 2023-05-08 | 3.60 | $3.63 | — |
| 2023-05-05 | 3.60 | $3.63 | 120 |
| 2023-05-04 | 3.61 | $3.63 | 600 |
| 2023-05-03 | 3.61 | $3.36 | 132220 |
| 2023-05-02 | 3.67 | $3.35 | — |
| 2023-05-01 | 3.74 | $3.35 | 100 |
| 2023-04-28 | 3.83 | $3.80 | — |
| 2023-04-27 | 3.83 | $3.80 | 200300 |
| 2023-04-26 | 3.83 | $3.70 | — |
| 2023-04-25 | 3.86 | $3.70 | 400 |
| 2023-04-24 | 3.89 | $3.85 | — |
| 2023-04-21 | 3.89 | $3.85 | — |
| 2023-04-20 | 3.89 | $3.85 | — |
| 2023-04-19 | 3.89 | $3.85 | — |
| 2023-04-18 | 3.89 | $3.85 | — |
| 2023-04-17 | 3.89 | $3.85 | — |
| 2023-04-14 | 3.89 | $3.85 | — |
| 2023-04-13 | 3.89 | $3.85 | — |
| 2023-04-12 | 3.89 | $3.85 | 1.0M |
| 2023-04-11 | 3.88 | $4.05 | — |
| 2023-04-10 | 3.84 | $4.05 | 2723 |
| 2023-04-06 | 3.78 | $4.05 | — |
| 2023-04-05 | 3.72 | $4.05 | 2300 |
| 2023-04-04 | 3.65 | $4.05 | 507 |
| 2023-04-03 | 3.56 | $3.47 | 11300 |
| 2023-03-31 | 3.59 | $3.47 | 33300 |
| 2023-03-30 | 3.62 | $3.65 | 15800 |
| 2023-03-29 | 3.61 | $3.65 | 18050 |
| 2023-03-28 | 3.61 | $3.65 | 19175 |
| 2023-03-27 | 3.61 | $3.65 | 20300 |
| 2023-03-24 | 3.60 | $3.65 | 41500 |
| 2023-03-23 | 3.59 | $3.65 | 52100 |
| 2023-03-22 | 3.59 | $3.65 | 57400 |
| 2023-03-21 | 3.58 | $3.65 | 500 |
| 2023-03-20 | 3.57 | $3.18 | 60050 |
| 2023-03-17 | 3.66 | $3.18 | 3700 |
| 2023-03-16 | 3.76 | $3.47 | 62700 |
| 2023-03-15 | 3.82 | $3.47 | 182416 |
| 2023-03-14 | 3.89 | $3.57 | 1525 |
| 2023-03-13 | 3.94 | $3.70 | 10800 |
| 2023-03-10 | 3.98 | $3.72 | 225100 |
| 2023-03-09 | 4.02 | $3.98 | — |
| 2023-03-08 | 4.01 | $3.98 | 32350 |
| 2023-03-07 | 4.00 | $3.98 | 200 |
| 2023-03-06 | 3.98 | $4.20 | 2.0M |
| 2023-03-03 | 3.91 | $3.97 | 6400 |
| 2023-03-02 | 3.88 | $3.90 | 18228 |
| 2023-03-01 | 3.86 | $3.93 | 400 |
| 2023-02-28 | 3.83 | $3.95 | 448 |
| 2023-02-27 | 3.79 | $3.77 | 501 |
| 2023-02-24 | 3.78 | $3.63 | 500108 |
| 2023-02-23 | 3.80 | $3.65 | 17175 |
| 2023-02-22 | 3.81 | $3.65 | 123 |
| 2023-02-21 | 3.83 | $3.75 | 63038 |
| 2023-02-17 | 3.83 | $3.79 | 147 |
| 2023-02-16 | 3.82 | $3.72 | 9587 |
| 2023-02-15 | 3.82 | $3.72 | 5793 |
| 2023-02-14 | 3.81 | $3.72 | 3896 |
| 2023-02-13 | 3.81 | $3.72 | 2500 |
| 2023-02-10 | 3.81 | $3.66 | 2000 |
| 2023-02-09 | 3.81 | $3.66 | 626000 |
| 2023-02-08 | 3.82 | $3.66 | 2.0M |
| 2023-02-07 | 3.82 | $3.88 | 2200 |
| 2023-02-06 | 3.78 | $3.94 | 329 |
| 2023-02-03 | 3.71 | $3.98 | 7900 |
| 2023-02-02 | 3.63 | $3.85 | 100 |
| 2023-02-01 | 3.56 | $3.60 | 500 |
| 2023-01-31 | 3.53 | $3.51 | 938000 |
| 2023-01-30 | 3.51 | $3.51 | 1.3M |
| 2023-01-27 | 3.48 | $3.51 | — |
| 2023-01-26 | 3.46 | $3.51 | 2.5M |
| 2023-01-25 | 3.42 | $3.50 | — |
| 2023-01-24 | 3.39 | $3.50 | 700 |
| 2023-01-23 | 3.34 | $3.33 | — |
| 2023-01-20 | 3.32 | $3.33 | 608 |
| 2023-01-19 | 3.30 | $3.46 | — |
| 2023-01-18 | 3.25 | $3.46 | 1000 |
| 2023-01-17 | 3.19 | $3.22 | — |
| 2023-01-13 | 3.17 | $3.22 | — |
| 2023-01-12 | 3.14 | $3.22 | 200 |
| 2023-01-11 | 3.11 | $3.25 | 12300 |
| 2023-01-10 | 3.07 | $3.13 | — |
| 2023-01-09 | 3.05 | $3.13 | — |
| 2023-01-06 | 3.02 | $3.13 | 29143 |
| 2023-01-05 | 2.99 | $3.10 | — |
| 2023-01-04 | 2.95 | $3.10 | 19747 |
| 2023-01-03 | 2.92 | $2.91 | — |
| 2022-12-30 | 2.91 | $2.91 | — |
| 2022-12-29 | 2.90 | $2.91 | — |
| 2022-12-28 | 2.90 | $2.91 | 126900 |
| 2022-12-27 | 2.89 | $2.95 | 2347 |
| 2022-12-23 | 2.87 | $2.81 | — |
| 2022-12-22 | 2.87 | $2.81 | 1817 |
| 2022-12-21 | 2.88 | $2.82 | — |
| 2022-12-20 | 2.89 | $2.82 | — |
| 2022-12-19 | 2.90 | $2.82 | — |
| 2022-12-16 | 2.90 | $2.82 | — |
| 2022-12-15 | 2.91 | $2.82 | — |
| 2022-12-14 | 2.92 | $2.82 | — |
| 2022-12-13 | 2.93 | $2.82 | — |
| 2022-12-12 | 2.94 | $2.82 | 1500 |
| 2022-12-09 | 2.96 | $2.82 | 13100 |
| 2022-12-08 | 2.97 | $2.82 | — |
| 2022-12-07 | 2.99 | $2.82 | 120 |
| 2022-12-06 | 3.00 | $3.00 | — |
| 2022-12-05 | 2.99 | $3.00 | 2500 |
| 2022-12-02 | 2.96 | $3.05 | — |
| 2022-12-01 | 2.93 | $3.05 | — |
| 2022-11-30 | 2.88 | $3.05 | 54450 |
| 2022-11-29 | 2.83 | $3.05 | 11500 |
| 2022-11-28 | 2.77 | $2.90 | 75125 |
| 2022-11-25 | 2.72 | $2.90 | 19837 |
| 2022-11-23 | 2.68 | $2.85 | 85462 |
| 2022-11-22 | 2.63 | $2.85 | 1.0M |
| 2022-11-21 | 2.58 | $2.60 | 90631 |
| 2022-11-18 | 2.57 | $2.60 | 93215 |
| 2022-11-17 | 2.55 | $2.60 | 95800 |
| 2022-11-16 | 2.54 | $2.60 | — |
| 2022-11-15 | 2.52 | $2.60 | 1108 |
| 2022-11-14 | 2.50 | $2.44 | — |
| 2022-11-11 | 2.51 | $2.44 | — |
| 2022-11-10 | 2.53 | $2.44 | 172900 |
| 2022-11-09 | 2.54 | $2.44 | 6000 |
| 2022-11-08 | 2.56 | $2.60 | 5533 |
| 2022-11-07 | 2.54 | $2.63 | 211450 |
| 2022-11-04 | 2.52 | $2.63 | 1300 |
| 2022-11-03 | 2.49 | $2.45 | 230725 |
| 2022-11-02 | 2.49 | $2.45 | 240362 |
| 2022-11-01 | 2.50 | $2.45 | 531 |
| 2022-10-31 | 2.50 | $2.45 | 16400 |
| 2022-10-28 | 2.51 | $2.55 | 245181 |
| 2022-10-27 | 2.50 | $2.55 | 250000 |
| 2022-10-26 | 2.48 | $2.55 | 1000000 |
| 2022-10-25 | 2.46 | $2.55 | 764500 |
| 2022-10-24 | 2.44 | $2.45 | 547050 |
| 2022-10-21 | 2.43 | $2.45 | 320575 |
| 2022-10-20 | 2.43 | $2.45 | 2331 |
| 2022-10-19 | 2.42 | $2.60 | 207337 |
| 2022-10-18 | 2.38 | $2.60 | 331415 |
| 2022-10-17 | 2.34 | $2.51 | 150718 |
| 2022-10-14 | 2.30 | $2.51 | 9800 |
| 2022-10-13 | 2.26 | $2.27 | 94100 |
| 2022-10-12 | 2.27 | $2.27 | 212600 |
| 2022-10-11 | 2.28 | $2.27 | — |
| 2022-10-10 | 2.28 | $2.27 | 206350 |
| 2022-10-07 | 2.29 | $2.27 | 203225 |
| 2022-10-06 | 2.30 | $2.27 | 201662 |
| 2022-10-05 | 2.32 | $2.27 | 200881 |
| 2022-10-04 | 2.33 | $2.27 | 200490 |
| 2022-10-03 | 2.35 | $2.27 | 200100 |
| 2022-09-30 | 2.38 | $2.27 | 143650 |
| 2022-09-29 | 2.40 | $2.27 | 8421 |
| 2022-09-28 | 2.43 | $2.18 | 1.4M |
| 2022-09-27 | 2.49 | $2.51 | 115425 |
| 2022-09-26 | 2.48 | $2.51 | 101312 |
| 2022-09-23 | 2.47 | $2.51 | 94256 |
| 2022-09-22 | 2.47 | $2.51 | 87200 |
| 2022-09-21 | 2.46 | $2.51 | 46800 |
| 2022-09-20 | 2.45 | $2.51 | 26600 |
| 2022-09-19 | 2.43 | $2.51 | 16500 |
| 2022-09-16 | 2.42 | $2.51 | 6400 |
| 2022-09-15 | 2.40 | $2.51 | 200 |
| 2022-09-14 | 2.38 | $2.41 | 2000 |
| 2022-09-13 | 2.38 | $2.41 | 36550 |
| 2022-09-12 | 2.37 | $2.41 | 71100 |
| 2022-09-09 | 2.37 | $2.41 | 25000 |
| 2022-09-08 | 2.37 | $2.41 | 1.2M |
| 2022-09-07 | 2.37 | $2.44 | 1.5M |
| 2022-09-06 | 2.36 | $2.36 | 248900 |
| 2022-09-02 | 2.36 | $2.36 | 472800 |
| 2022-09-01 | 2.37 | $2.36 | 159545 |
| 2022-08-31 | 2.38 | $2.41 | 517700 |
| 2022-08-30 | 2.38 | $2.41 | 1.0M |
| 2022-08-29 | 2.38 | $2.34 | 1.1M |
| 2022-08-26 | 2.40 | $2.34 | 300000 |
| 2022-08-25 | 2.42 | $2.34 | 1.2M |
| 2022-08-24 | 2.44 | $2.34 | 1.7M |
| 2022-08-23 | 2.47 | $2.34 | 801447 |
| 2022-08-22 | 2.50 | $2.46 | 143539 |
| 2022-08-19 | 2.51 | $2.55 | 225 |
| 2022-08-18 | 2.50 | $2.64 | — |
| 2022-08-17 | 2.48 | $2.64 | 719 |
| 2022-08-16 | 2.45 | $2.51 | — |
| 2022-08-15 | 2.44 | $2.51 | — |
| 2022-08-12 | 2.44 | $2.51 | — |
| 2022-08-11 | 2.43 | $2.51 | — |
| 2022-08-10 | 2.42 | $2.51 | — |
| 2022-08-09 | 2.41 | $2.51 | 48200 |
| 2022-08-08 | 2.40 | $2.54 | — |
| 2022-08-05 | 2.38 | $2.54 | 11724 |
| 2022-08-04 | 2.36 | $2.32 | — |
| 2022-08-03 | 2.39 | $2.32 | 2000 |
| 2022-08-02 | 2.42 | $2.49 | — |
| 2022-08-01 | 2.42 | $2.49 | — |
| 2022-07-29 | 2.41 | $2.49 | 700000 |
| 2022-07-28 | 2.41 | $2.44 | 5100 |
| 2022-07-27 | 2.42 | $2.44 | 75650 |
| 2022-07-26 | 2.44 | $2.44 | 146200 |
| 2022-07-25 | 2.45 | $2.44 | 122850 |
| 2022-07-22 | 2.47 | $2.44 | 99500 |
| 2022-07-21 | 2.50 | $2.44 | 51900 |
| 2022-07-20 | 2.53 | $2.44 | 200 |
| 2022-07-19 | 2.56 | $2.50 | 4300 |
| 2022-07-18 | 2.59 | $2.50 | 2.9M |
| 2022-07-15 | 2.62 | $2.50 | 5.9M |
| 2022-07-14 | 2.66 | $2.50 | 1.0M |
| 2022-07-13 | 2.70 | $2.50 | 1000000 |
| 2022-07-12 | 2.75 | $2.50 | 34825 |
| 2022-07-11 | 2.81 | $2.85 | 800000 |
| 2022-07-08 | 2.81 | $2.85 | 700000 |
| 2022-07-07 | 2.81 | $2.85 | 650000 |
| 2022-07-06 | 2.80 | $2.85 | 600000 |
| 2022-07-05 | 2.80 | $2.85 | 314100 |
| 2022-07-01 | 2.80 | $2.85 | 28200 |
| 2022-06-30 | 2.79 | $2.85 | 18800 |
| 2022-06-29 | 2.79 | $2.85 | 812344 |
| 2022-06-28 | 2.78 | $2.91 | 3334 |
| 2022-06-27 | 2.77 | $2.91 | 509400 |
| 2022-06-24 | 2.75 | $2.91 | 1200 |
| 2022-06-23 | 2.72 | $2.87 | 20641 |
| 2022-06-22 | 2.71 | $2.60 | 1000000 |
| 2022-06-21 | 2.75 | $2.60 | 750000 |
| 2022-06-17 | 2.79 | $2.60 | 500000 |
| 2022-06-16 | 2.84 | $2.60 | 251000 |
| 2022-06-15 | 2.91 | $2.60 | 2000 |
| 2022-06-14 | 2.98 | $2.60 | 600 |
| 2022-06-13 | 3.06 | $3.04 | 70550 |
| 2022-06-10 | 3.07 | $3.04 | 139100 |
| 2022-06-09 | 3.08 | $3.09 | 1.6M |
| 2022-06-08 | 3.07 | $3.09 | 2.3M |
| 2022-06-07 | 3.07 | $3.09 | 2.6M |
| 2022-06-06 | 3.06 | $3.09 | 3.0M |
| 2022-06-03 | 3.06 | $3.09 | 500 |
| 2022-06-02 | 3.05 | $3.15 | 3.0M |
| 2022-06-01 | 3.03 | $3.15 | 3.0M |
| 2022-05-31 | 3.01 | $3.15 | 3.0M |
| 2022-05-27 | 2.99 | $3.15 | 3.0M |
| 2022-05-26 | 2.96 | $3.15 | 3.0M |
| 2022-05-25 | 2.92 | $3.15 | 8100 |
| 2022-05-24 | 2.88 | $3.02 | 2.0M |
| 2022-05-23 | 2.86 | $3.13 | 228864 |
| 2022-05-20 | 2.82 | $2.91 | — |
| 2022-05-19 | 2.82 | $2.91 | 500 |
| 2022-05-18 | 2.82 | $2.83 | 15000 |
| 2022-05-17 | 2.83 | $2.93 | 800 |
| 2022-05-16 | 2.83 | $2.84 | — |
| 2022-05-13 | 2.85 | $2.84 | 200 |
| 2022-05-12 | 2.87 | $2.69 | 1300 |
| 2022-05-11 | 2.92 | $2.89 | — |
| 2022-05-10 | 2.95 | $2.89 | — |
| 2022-05-09 | 2.98 | $2.89 | 3415 |
| 2022-05-06 | 3.01 | $3.07 | 1.1M |
| 2022-05-05 | 3.02 | $3.07 | 598775 |
| 2022-05-04 | 3.02 | $3.07 | 500 |
| 2022-05-03 | 3.03 | $2.88 | 365237 |
| 2022-05-02 | 3.08 | $2.88 | 248468 |
| 2022-04-29 | 3.13 | $2.88 | 190084 |
| 2022-04-28 | 3.20 | $2.88 | 125939 |
| 2022-04-27 | 3.28 | $3.06 | 131700 |
| 2022-04-26 | 3.33 | $3.06 | 600108 |
| 2022-04-25 | 3.39 | $3.30 | 7.0M |
| 2022-04-22 | 3.41 | $3.29 | 1648 |
| 2022-04-21 | 3.44 | $3.41 | 400521 |
| 2022-04-20 | 3.44 | $3.43 | 71750 |
| 2022-04-19 | 3.45 | $3.43 | 41775 |
| 2022-04-18 | 3.45 | $3.43 | 26787 |
| 2022-04-14 | 3.45 | $3.43 | 19293 |
| 2022-04-13 | 3.45 | $3.43 | 15546 |
| 2022-04-12 | 3.46 | $3.43 | 11800 |
| 2022-04-11 | 3.46 | $3.43 | 300 |
| 2022-04-08 | 3.46 | $3.50 | 1.0M |
| 2022-04-07 | 3.45 | $3.50 | 1.5M |
| 2022-04-06 | 3.44 | $3.50 | 1.8M |
| 2022-04-05 | 3.42 | $3.50 | 1.9M |
| 2022-04-04 | 3.41 | $3.50 | 300 |
| 2022-04-01 | 3.39 | $3.45 | 2.0M |
| 2022-03-31 | 3.37 | $3.45 | 22100 |
| 2022-03-30 | 3.36 | $3.35 | 500512 |
| 2022-03-29 | 3.36 | $3.79 | 501210 |
| 2022-03-28 | 3.28 | $3.33 | 1.1M |
| 2022-03-25 | 3.27 | $3.33 | 598775 |
| 2022-03-24 | 3.27 | $3.33 | 131700 |
| 2022-03-23 | 3.26 | $3.33 | 100 |
| 2022-03-22 | 3.25 | $3.33 | 2725 |
| 2022-03-21 | 3.25 | $3.42 | 1.8M |
| 2022-03-18 | 3.22 | $3.42 | 976012 |
| 2022-03-17 | 3.19 | $3.30 | 3.5M |
| 2022-03-16 | 3.18 | $3.30 | 1.7M |
| 2022-03-15 | 3.17 | $3.25 | 1.6M |
| 2022-03-14 | 3.17 | $3.25 | 130 |
| 2022-03-11 | 3.18 | $3.13 | 1.5M |
| 2022-03-10 | 3.20 | $3.19 | 500800 |
| 2022-03-09 | 3.23 | $3.16 | 200 |
| 2022-03-08 | 3.26 | $2.85 | 1.7M |
| 2022-03-07 | 3.36 | $2.95 | 27300 |
| 2022-03-04 | 3.46 | $2.95 | 4416 |
| 2022-03-03 | 3.57 | $3.38 | 19608 |
| 2022-03-02 | 3.62 | $3.42 | 15250 |
| 2022-03-01 | 3.66 | $3.42 | 9225 |
| 2022-02-28 | 3.71 | $3.42 | 3200 |
| 2022-02-25 | 3.77 | $3.42 | 1141 |
| 2022-02-24 | 3.83 | $3.56 | — |
| 2022-02-23 | 3.88 | $3.56 | 300 |
| 2022-02-22 | 3.93 | $3.87 | — |
| 2022-02-18 | 3.92 | $3.87 | 93800 |
| 2022-02-17 | 3.92 | $3.87 | 139100 |
| 2022-02-16 | 3.91 | $3.87 | 20900 |
| 2022-02-15 | 3.89 | $4.05 | 300 |
| 2022-02-14 | 3.84 | $3.93 | 161750 |
| 2022-02-11 | 3.81 | $3.93 | 600 |
| 2022-02-10 | 3.76 | $4.02 | 200 |
| 2022-02-09 | 3.69 | $3.76 | 173075 |
| 2022-02-08 | 3.66 | $3.76 | 178737 |
| 2022-02-07 | 3.63 | $3.76 | 197518 |
| 2022-02-04 | 3.59 | $3.63 | 184400 |
| 2022-02-03 | 3.57 | $3.63 | 95500 |
| 2022-02-02 | 3.55 | $3.63 | 6600 |
| 2022-02-01 | 3.53 | $3.63 | 3500 |
| 2022-01-31 | 3.50 | $3.63 | 500223 |
| 2022-01-28 | 3.46 | $3.52 | 400 |
| 2022-01-27 | 3.44 | $3.46 | 3200 |
| 2022-01-26 | 3.44 | $3.31 | 350200 |
| 2022-01-25 | 3.46 | $3.31 | 525100 |
| 2022-01-24 | 3.48 | $3.31 | 403300 |
| 2022-01-21 | 3.51 | $3.49 | 349100 |
| 2022-01-20 | 3.51 | $3.53 | 106700 |
| 2022-01-19 | 3.49 | $3.60 | 412900 |
| 2022-01-18 | 3.46 | $3.50 | 612550 |
| 2022-01-14 | 3.44 | $3.50 | 656275 |
| 2022-01-13 | 3.42 | $3.50 | 700000 |
| 2022-01-12 | 3.40 | $3.50 | 4347 |
| 2022-01-11 | 3.37 | $3.36 | 1.1M |
| 2022-01-10 | 3.37 | $3.53 | 1.5M |
| 2022-01-07 | 3.33 | $3.53 | 200000 |
| 2022-01-06 | 3.29 | $3.50 | 100 |
| 2022-01-05 | 3.24 | $3.33 | 600000 |
| 2022-01-04 | 3.22 | $3.33 | 500000 |
| 2022-01-03 | 3.20 | $3.33 | — |
| 2021-12-31 | 3.18 | $3.33 | 900 |
| 2021-12-30 | 3.15 | $3.31 | — |
| 2021-12-29 | 3.12 | $3.31 | 1.0M |
| 2021-12-28 | 3.09 | $3.30 | 250050 |
| 2021-12-27 | 3.05 | $3.30 | 125075 |
| 2021-12-23 | 3.02 | $3.30 | 2900 |
| 2021-12-22 | 2.97 | $3.11 | 312921 |
| 2021-12-21 | 2.96 | $3.07 | 2200 |
| 2021-12-20 | 2.96 | $2.99 | 1.6M |
| 2021-12-17 | 2.97 | $3.10 | 420304 |
| 2021-12-16 | 2.96 | $3.07 | 150507 |
| 2021-12-15 | 2.97 | $3.01 | 102100 |
| 2021-12-14 | 2.98 | $2.98 | 314235 |
| 2021-12-13 | 3.01 | $2.93 | 900 |
| 2021-12-10 | 3.05 | $3.02 | 2.0M |
| 2021-12-09 | 3.07 | $3.04 | 7.7M |
| 2021-12-08 | 3.11 | $3.09 | 6.6M |
| 2021-12-07 | 3.13 | $3.12 | 62587 |
| 2021-12-06 | 3.16 | $3.12 | 31343 |
| 2021-12-03 | 3.19 | $3.12 | 44924 |
| 2021-12-02 | 3.22 | $3.10 | 146 |
| 2021-12-01 | 3.27 | $3.19 | 766200 |
| 2021-11-30 | 3.31 | $3.10 | 1316 |
| 2021-11-29 | 3.37 | $3.15 | 500600 |
| 2021-11-26 | 3.44 | $3.14 | 536 |
| 2021-11-24 | 3.51 | $3.43 | 15721 |
| 2021-11-23 | 3.54 | $3.43 | 100 |
| 2021-11-22 | 3.58 | $3.43 | 701300 |
| 2021-11-19 | 3.62 | $3.44 | 300415 |
| 2021-11-18 | 3.66 | $3.50 | 5300 |
| 2021-11-17 | 3.70 | $3.64 | 3950 |
| 2021-11-16 | 3.72 | $3.64 | 2811 |
| 2021-11-15 | 3.74 | $3.60 | 1400 |
| 2021-11-12 | 3.77 | $3.75 | 5875 |
| 2021-11-11 | 3.77 | $3.75 | 6837 |
| 2021-11-10 | 3.78 | $3.75 | 20205 |
| 2021-11-09 | 3.78 | $3.70 | 7800 |
| 2021-11-08 | 3.80 | $3.70 | 3950 |
| 2021-11-05 | 3.82 | $3.70 | 250530 |
| 2021-11-04 | 3.85 | $3.77 | 433 |
| 2021-11-03 | 3.86 | $3.77 | 2025 |
| 2021-11-02 | 3.87 | $3.77 | 200 |
| 2021-11-01 | 3.89 | $3.89 | 805735 |
| 2021-10-29 | 3.88 | $3.86 | 1062 |
| 2021-10-28 | 3.88 | $3.86 | 236 |
| 2021-10-27 | 3.88 | $3.79 | 926 |
| 2021-10-26 | 3.89 | $3.83 | 18800 |
| 2021-10-25 | 3.90 | $3.84 | 4509 |
| 2021-10-22 | 3.90 | $3.85 | 200 |
| 2021-10-21 | 3.90 | $3.85 | 700 |
| 2021-10-20 | 3.90 | $3.91 | 400 |
| 2021-10-19 | 3.89 | $4.04 | 17619 |
| 2021-10-18 | 3.85 | $3.86 | 12600 |
| 2021-10-15 | 3.83 | $3.83 | 581 |
| 2021-10-14 | 3.83 | $3.83 | 518 |
| 2021-10-13 | 3.82 | $3.87 | 100 |
| 2021-10-12 | 3.80 | $3.87 | 1.0M |
| 2021-10-11 | 3.77 | $4.07 | 3900 |
| 2021-10-08 | 3.70 | $3.87 | 150000 |
| 2021-10-07 | 3.67 | $3.75 | 160000 |
| 2021-10-06 | 3.65 | $3.75 | 80100 |
| 2021-10-05 | 3.62 | $3.75 | 607 |
| 2021-10-04 | 3.60 | $3.65 | 1.0M |
| 2021-10-01 | 3.59 | $3.62 | 45600 |
| 2021-09-30 | 3.58 | $3.64 | 2.1M |
| 2021-09-29 | 3.57 | $3.64 | 2400 |
| 2021-09-28 | 3.56 | $3.58 | 1200 |
| 2021-09-27 | 3.56 | $3.69 | 607 |
| 2021-09-24 | 3.54 | $3.50 | 1106 |
| 2021-09-23 | 3.55 | $3.59 | 22041 |
| 2021-09-22 | 3.55 | $3.46 | 2300 |
| 2021-09-21 | 3.57 | $3.35 | 6016 |
| 2021-09-20 | 3.62 | $3.58 | 40150 |
| 2021-09-17 | 3.64 | $3.58 | 1800 |
| 2021-09-16 | 3.65 | $3.64 | 20175 |
| 2021-09-15 | 3.65 | $3.64 | 10187 |
| 2021-09-14 | 3.65 | $3.64 | 102012 |
| 2021-09-13 | 3.66 | $3.65 | 2032 |
| 2021-09-10 | 3.66 | $3.60 | 1609 |
| 2021-09-09 | 3.67 | $3.62 | 2814 |
| 2021-09-08 | 3.68 | $3.64 | 118 |
| 2021-09-07 | 3.69 | $3.76 | 11800 |
| 2021-09-03 | 3.68 | $3.79 | 200 |
| 2021-09-02 | 3.65 | $3.79 | 2627 |
| 2021-09-01 | 3.63 | $3.78 | 800200 |
| 2021-08-31 | 3.60 | $3.68 | 751700 |
| 2021-08-30 | 3.58 | $3.53 | 24100 |
| 2021-08-27 | 3.60 | $3.55 | 10017 |
| 2021-08-26 | 3.61 | $3.70 | 75200 |
| 2021-08-25 | 3.60 | $3.63 | 250100 |
| 2021-08-24 | 3.59 | $3.63 | 131 |
| 2021-08-23 | 3.59 | $3.42 | 375050 |
| 2021-08-20 | 3.63 | $3.42 | 11400 |
| 2021-08-19 | 3.68 | $3.66 | 437525 |
| 2021-08-18 | 3.69 | $3.66 | 400 |
| 2021-08-17 | 3.69 | $3.76 | 500000 |
| 2021-08-16 | 3.68 | $3.76 | 146 |
| 2021-08-13 | 3.66 | $3.77 | 523 |
| 2021-08-12 | 3.65 | $3.83 | 8246 |
| 2021-08-11 | 3.61 | $3.63 | 6011 |
| 2021-08-10 | 3.61 | $3.76 | 228 |
| 2021-08-09 | 3.59 | $3.65 | 300 |
| 2021-08-06 | 3.58 | $3.69 | 11400 |
| 2021-08-05 | 3.56 | $3.61 | 700 |
| 2021-08-04 | 3.56 | $3.55 | 300 |
| 2021-08-03 | 3.58 | $3.54 | 23113 |
| 2021-08-02 | 3.59 | $3.59 | 15600 |
| 2021-07-30 | 3.60 | $3.70 | 2640 |
| 2021-07-29 | 3.59 | $3.54 | 250050 |
| 2021-07-28 | 3.61 | $3.54 | 3612 |
| 2021-07-27 | 3.64 | $3.70 | 7844 |
| 2021-07-26 | 3.63 | $3.91 | 3509 |
| 2021-07-23 | 3.59 | $3.68 | 800300 |
| 2021-07-22 | 3.58 | $3.59 | 205 |
| 2021-07-21 | 3.59 | $3.65 | 1200 |
| 2021-07-20 | 3.59 | $3.45 | 67119 |
| 2021-07-19 | 3.64 | $3.61 | 100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
14.05
2026-07-16
Close Price
$13.99
Vol: 2191
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.24
Average
5.59
Maximum
14.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.05 | $13.99 | 2191 |
| 2026-07-15 | 14.04 | $13.35 | 2.5M |
| 2026-07-14 | 14.22 | $14.09 | 8726 |
| 2026-07-13 | 14.19 | $14.23 | 3700 |
| 2026-07-10 | 14.11 | $13.88 | 5015 |
| 2026-07-09 | 14.12 | $13.89 | 9900 |
| 2026-07-08 | 14.13 | $13.47 | 5832 |
| 2026-07-07 | 14.26 | $14.00 | 4735 |
| 2026-07-06 | 14.24 | $14.17 | 16000 |
| 2026-07-02 | 14.16 | $14.63 | 24000 |
| 2026-07-01 | 13.90 | $13.98 | 13600 |
| 2026-06-30 | 13.79 | $13.48 | 13600 |
| 2026-06-29 | 13.81 | $13.94 | 13600 |
| 2026-06-26 | 13.67 | $13.28 | 13600 |
| 2026-06-25 | 13.71 | $13.70 | 13600 |
| 2026-06-24 | 13.62 | $13.20 | 13600 |
| 2026-06-23 | 13.66 | $13.80 | 13600 |
| 2026-06-22 | 13.51 | $13.86 | 13600 |
| 2026-06-18 | 13.30 | $13.77 | 13600 |
| 2026-06-17 | 13.06 | $13.50 | 15800 |
| 2026-06-16 | 12.86 | $12.95 | 178612 |
| 2026-06-15 | 12.78 | $13.34 | 17500 |
| 2026-06-12 | 12.56 | $12.64 | 4601 |
| 2026-06-11 | 12.51 | $12.41 | 103641 |
| 2026-06-10 | 12.52 | $12.46 | 1.0M |
| 2026-06-09 | 12.51 | $12.63 | 95519 |
| 2026-06-08 | 12.45 | $12.60 | 190900 |
| 2026-06-05 | 12.38 | $12.57 | 748010 |
| 2026-06-04 | 12.30 | $12.08 | 335527 |
| 2026-06-03 | 12.36 | $11.99 | 375500 |
| 2026-06-02 | 12.46 | $12.45 | 506800 |
| 2026-06-01 | 12.44 | $12.74 | 383934 |
| 2026-05-29 | 12.31 | $12.74 | 284000 |
| 2026-05-28 | 12.15 | $11.95 | 193300 |
| 2026-05-27 | 12.21 | $12.64 | 7400 |
| 2026-05-26 | 12.07 | $12.11 | 26500 |
| 2026-05-22 | 12.06 | $12.60 | 4608 |
| 2026-05-21 | 11.89 | $12.40 | 4700 |
| 2026-05-20 | 11.75 | $11.59 | 19648 |
| 2026-05-19 | 11.84 | $11.45 | 5323 |
| 2026-05-18 | 11.99 | $12.26 | 4426 |
| 2026-05-15 | 11.92 | $11.69 | 39200 |
| 2026-05-14 | 12.02 | $12.06 | 11500 |
| 2026-05-13 | 12.02 | $11.51 | 5637 |
| 2026-05-12 | 12.19 | $11.64 | 247300 |
| 2026-05-11 | 12.37 | $11.92 | 28945 |
| 2026-05-08 | 12.49 | $12.78 | 509312 |
| 2026-05-07 | 12.36 | $12.14 | 4934 |
| 2026-05-06 | 12.40 | $12.73 | 10000 |
| 2026-05-05 | 12.27 | $12.16 | 6400 |
| 2026-05-04 | 12.28 | $11.92 | 206817 |
| 2026-05-01 | 12.37 | $12.35 | 4900 |
| 2026-04-30 | 12.34 | $12.26 | 7012 |
| 2026-04-29 | 12.33 | $12.00 | 8637 |
| 2026-04-28 | 12.40 | $11.85 | 4.0M |
| 2026-04-27 | 12.53 | $11.92 | 305128 |
| 2026-04-24 | 12.65 | $12.21 | 5717 |
| 2026-04-23 | 12.71 | $12.05 | 101400 |
| 2026-04-22 | 12.82 | $12.70 | 13000 |
| 2026-04-21 | 12.74 | $12.33 | 374917 |
| 2026-04-20 | 12.76 | $12.33 | 5100 |
| 2026-04-17 | 12.77 | $13.09 | 1.0M |
| 2026-04-16 | 12.53 | $12.86 | 3104 |
| 2026-04-15 | 12.31 | $12.81 | 379015 |
| 2026-04-14 | 12.05 | $12.18 | 404639 |
| 2026-04-13 | 11.92 | $12.31 | 20100 |
| 2026-04-10 | 11.73 | $12.03 | 228541 |
| 2026-04-09 | 11.57 | $12.40 | 1.3M |
| 2026-04-08 | 11.27 | $12.00 | 3.3M |
| 2026-04-07 | 11.03 | $11.04 | 1.2M |
| 2026-04-06 | 11.03 | $11.67 | 7100 |
| 2026-04-02 | 10.85 | $11.08 | 13422 |
| 2026-04-01 | 10.81 | $11.36 | 2.3M |
| 2026-03-31 | 10.67 | $11.35 | 2.5M |
| 2026-03-30 | 10.52 | $10.42 | 9048 |
| 2026-03-27 | 10.64 | $11.11 | 15100 |
| 2026-03-26 | 10.57 | $10.45 | 564900 |
| 2026-03-25 | 10.70 | $11.60 | 20508 |
| 2026-03-24 | 10.50 | $10.40 | 207409 |
| 2026-03-23 | 10.65 | $11.42 | 425100 |
| 2026-03-20 | 10.51 | $10.46 | 2.2M |
| 2026-03-19 | 10.66 | $10.20 | 3.1M |
| 2026-03-18 | 10.92 | $11.31 | 321313 |
| 2026-03-17 | 10.91 | $11.30 | 7147 |
| 2026-03-16 | 10.90 | $11.26 | 1.0M |
| 2026-03-13 | 10.92 | $10.76 | 1.0M |
| 2026-03-12 | 11.10 | $11.00 | 4.0M |
| 2026-03-11 | 11.26 | $10.86 | 1.6M |
| 2026-03-10 | 11.50 | $11.57 | 7.2M |
| 2026-03-09 | 11.57 | $11.35 | 3.0M |
| 2026-03-06 | 11.74 | $11.26 | 7.2M |
| 2026-03-05 | 11.98 | $11.90 | 6.0M |
| 2026-03-04 | 12.08 | $11.42 | 7.6M |
| 2026-03-03 | 12.35 | $11.60 | 699739 |
| 2026-03-02 | 12.62 | $12.33 | 3.4M |
| 2026-02-27 | 12.72 | $12.28 | 3.0M |
| 2026-02-26 | 12.86 | $13.48 | 1.0M |
| 2026-02-25 | 12.64 | $12.77 | 5.7M |
| 2026-02-24 | 12.61 | $12.59 | 2.0M |
| 2026-02-23 | 12.62 | $12.96 | 1.3M |
| 2026-02-20 | 12.52 | $12.50 | 7.5M |
| 2026-02-19 | 12.54 | $12.60 | 8948 |
| 2026-02-18 | 12.53 | $12.63 | 16944 |
| 2026-02-17 | 12.51 | $12.55 | 57800 |
| 2026-02-13 | 12.51 | $11.86 | 14334 |
| 2026-02-12 | 12.74 | $12.55 | 217100 |
| 2026-02-11 | 12.79 | $12.63 | 309800 |
| 2026-02-10 | 12.82 | $12.60 | 2.0M |
| 2026-02-09 | 12.87 | $12.90 | 5.8M |
| 2026-02-06 | 12.83 | $12.38 | 9.8M |
| 2026-02-05 | 12.94 | $12.75 | 7.4M |
| 2026-02-04 | 12.96 | $13.15 | 8.6M |
| 2026-02-03 | 12.85 | $12.06 | 1.5M |
| 2026-02-02 | 13.05 | $13.21 | 8013 |
| 2026-01-30 | 12.93 | $12.63 | 28614 |
| 2026-01-29 | 12.96 | $12.98 | 12826 |
| 2026-01-28 | 12.88 | $13.09 | 29507 |
| 2026-01-27 | 12.75 | $12.99 | 20000 |
| 2026-01-26 | 12.61 | $13.04 | 8318 |
| 2026-01-23 | 12.41 | $12.66 | 15700 |
| 2026-01-22 | 12.30 | $12.51 | 5800 |
| 2026-01-21 | 12.20 | $12.25 | 14233 |
| 2026-01-20 | 12.15 | $11.92 | 86300 |
| 2026-01-16 | 12.21 | $12.32 | 8711 |
| 2026-01-15 | 12.14 | $12.26 | 17700 |
| 2026-01-14 | 12.07 | $11.84 | 5100 |
| 2026-01-13 | 12.12 | $11.80 | 5100 |
| 2026-01-12 | 12.19 | $11.84 | 6300 |
| 2026-01-09 | 12.26 | $12.23 | 13434 |
| 2026-01-08 | 12.21 | $12.28 | 16615 |
| 2026-01-07 | 12.13 | $12.17 | 408500 |
| 2026-01-06 | 12.07 | $12.42 | 16515 |
| 2026-01-05 | 11.91 | $11.85 | 5100 |
| 2026-01-02 | 11.89 | $11.53 | 41409 |
| 2025-12-31 | 11.96 | $12.21 | 5100 |
| 2025-12-30 | 11.83 | $11.74 | 8400 |
| 2025-12-29 | 11.82 | $11.30 | 3544 |
| 2025-12-26 | 11.94 | $11.86 | 6700 |
| 2025-12-24 | 11.90 | $11.94 | 2400 |
| 2025-12-23 | 11.82 | $11.60 | 19731 |
| 2025-12-22 | 11.83 | $11.47 | 4100 |
| 2025-12-19 | 11.87 | $11.90 | 32913 |
| 2025-12-18 | 11.78 | $11.91 | 12000 |
| 2025-12-17 | 11.66 | $11.49 | 51500 |
| 2025-12-16 | 11.64 | $11.63 | 8000 |
| 2025-12-15 | 11.57 | $11.85 | 9800 |
| 2025-12-12 | 11.41 | $11.70 | 6300 |
| 2025-12-11 | 11.26 | $11.25 | 3600 |
| 2025-12-10 | 11.21 | $11.31 | 5600 |
| 2025-12-09 | 11.13 | $11.11 | 8700 |
| 2025-12-08 | 11.09 | $11.22 | 17700 |
| 2025-12-05 | 11.00 | $11.29 | 6500 |
| 2025-12-04 | 10.86 | $11.16 | 13820 |
| 2025-12-03 | 10.74 | $10.95 | 41838 |
| 2025-12-02 | 10.66 | $10.49 | 104845 |
| 2025-12-01 | 10.69 | $10.84 | 4000 |
| 2025-11-28 | 10.63 | $10.85 | 2500 |
| 2025-11-26 | 10.55 | $10.40 | 8045 |
| 2025-11-25 | 10.58 | $10.52 | 3915 |
| 2025-11-24 | 10.59 | $10.35 | 8500 |
| 2025-11-21 | 10.66 | $10.50 | 806725 |
| 2025-11-20 | 10.68 | $10.45 | 209747 |
| 2025-11-19 | 10.73 | $10.65 | 8409 |
| 2025-11-18 | 10.72 | $10.09 | 7426 |
| 2025-11-17 | 10.88 | $10.28 | 13835 |
| 2025-11-14 | 11.01 | $11.10 | 13941 |
| 2025-11-13 | 10.91 | $11.50 | 17000 |
| 2025-11-12 | 10.65 | $10.86 | 47810 |
| 2025-11-11 | 10.54 | $10.65 | 10300 |
| 2025-11-10 | 10.46 | $10.83 | 5742 |
| 2025-11-07 | 10.31 | $10.65 | 10910 |
| 2025-11-06 | 10.18 | $10.50 | 2200 |
| 2025-11-05 | 10.07 | $10.18 | 1.0M |
| 2025-11-04 | 10.04 | $10.08 | 11630 |
| 2025-11-03 | 10.03 | $10.20 | 17000 |
| 2025-10-31 | 9.98 | $10.16 | 5123 |
| 2025-10-30 | 9.93 | $10.33 | 6431 |
| 2025-10-29 | 9.82 | $10.18 | 10300 |
| 2025-10-28 | 9.74 | $9.97 | 8949 |
| 2025-10-27 | 9.70 | $9.86 | 50234 |
| 2025-10-24 | 9.69 | $9.79 | 6418 |
| 2025-10-23 | 9.71 | $9.80 | 8100 |
| 2025-10-22 | 9.73 | $9.61 | 3000 |
| 2025-10-21 | 9.82 | $9.95 | 15300 |
| 2025-10-20 | 9.82 | $9.46 | 4727 |
| 2025-10-17 | 9.98 | $9.66 | 20600 |
| 2025-10-16 | 10.11 | $10.23 | 8838 |
| 2025-10-15 | 10.09 | $9.85 | 31922 |
| 2025-10-14 | 10.19 | $10.05 | 3900 |
| 2025-10-13 | 10.24 | $10.00 | 7342 |
| 2025-10-10 | 10.33 | $9.80 | 8036 |
| 2025-10-09 | 10.49 | $10.35 | 3700 |
| 2025-10-08 | 10.51 | $10.48 | 705700 |
| 2025-10-07 | 10.49 | $10.14 | 36100 |
| 2025-10-06 | 10.57 | $10.23 | 10424 |
| 2025-10-03 | 10.64 | $10.65 | 3428 |
| 2025-10-02 | 10.58 | $10.60 | 4138 |
| 2025-10-01 | 10.52 | $10.64 | 58800 |
| 2025-09-30 | 10.44 | $10.65 | 51400 |
| 2025-09-29 | 10.32 | $10.24 | 230200 |
| 2025-09-26 | 10.31 | $10.61 | 9946 |
| 2025-09-25 | 10.18 | $10.20 | 9300 |
| 2025-09-24 | 10.15 | $9.98 | 251401 |
| 2025-09-23 | 10.17 | $10.05 | 4842 |
| 2025-09-22 | 10.17 | $9.90 | 9001 |
| 2025-09-19 | 10.22 | $10.47 | 11745 |
| 2025-09-18 | 10.09 | $10.27 | 14500 |
| 2025-09-17 | 10.00 | $9.80 | 10134 |
| 2025-09-16 | 10.03 | $10.36 | 8900 |
| 2025-09-15 | 9.88 | $10.25 | 11400 |
| 2025-09-12 | 9.74 | $9.68 | 5516 |
| 2025-09-11 | 9.74 | $9.65 | 607436 |
| 2025-09-10 | 9.75 | $9.94 | 13322 |
| 2025-09-09 | 9.67 | $9.56 | 3600 |
| 2025-09-08 | 9.70 | $9.82 | 3126 |
| 2025-09-05 | 9.64 | $9.64 | 610800 |
| 2025-09-04 | 9.62 | $9.48 | 6548 |
| 2025-09-03 | 9.65 | $9.42 | 4500 |
| 2025-09-02 | 9.70 | $9.47 | 11000 |
| 2025-08-29 | 9.74 | $9.63 | 4100 |
| 2025-08-28 | 9.74 | $9.67 | 406932 |
| 2025-08-27 | 9.72 | $9.35 | 6725 |
| 2025-08-26 | 9.80 | $9.63 | 8441 |
| 2025-08-25 | 9.80 | $9.62 | 7238 |
| 2025-08-22 | 9.79 | $9.79 | 5400 |
| 2025-08-21 | 9.73 | $9.69 | 10700 |
| 2025-08-20 | 9.68 | $9.55 | 3300 |
| 2025-08-19 | 9.66 | $9.52 | 12400 |
| 2025-08-18 | 9.63 | $9.86 | 8332 |
| 2025-08-15 | 9.49 | $9.60 | 9900 |
| 2025-08-14 | 9.39 | $9.60 | 16442 |
| 2025-08-13 | 9.27 | $9.58 | 7000 |
| 2025-08-12 | 9.13 | $9.50 | 12000 |
| 2025-08-11 | 8.97 | $9.12 | 6900 |
| 2025-08-08 | 8.90 | $9.12 | 4802 |
| 2025-08-07 | 8.81 | $9.12 | 21800 |
| 2025-08-06 | 8.70 | $8.54 | 7335 |
| 2025-08-05 | 8.75 | $8.85 | 255205 |
| 2025-08-04 | 8.72 | $8.84 | 6500 |
| 2025-08-01 | 8.67 | $8.43 | 18639 |
| 2025-07-31 | 8.75 | $8.55 | 6610 |
| 2025-07-30 | 8.80 | $8.55 | 9326 |
| 2025-07-29 | 8.86 | $8.94 | 14208 |
| 2025-07-28 | 8.81 | $8.73 | 6328 |
| 2025-07-25 | 8.82 | $8.89 | 13505 |
| 2025-07-24 | 8.77 | $8.92 | 6500 |
| 2025-07-23 | 8.70 | $8.90 | 15447 |
| 2025-07-22 | 8.61 | $8.58 | 6400 |
| 2025-07-21 | 8.61 | $8.44 | 17712 |
| 2025-07-18 | 8.65 | $8.72 | 5700 |
| 2025-07-17 | 8.61 | $8.67 | 8800 |
| 2025-07-16 | 8.58 | $8.52 | 3700 |
| 2025-07-15 | 8.58 | $8.30 | 1949 |
| 2025-07-14 | 8.65 | $8.65 | 5100 |
| 2025-07-11 | 8.62 | $8.45 | 8100 |
| 2025-07-10 | 8.65 | $8.74 | 9100 |
| 2025-07-09 | 8.59 | $8.90 | 31200 |
| 2025-07-08 | 8.46 | $8.45 | 3220 |
| 2025-07-07 | 8.44 | $8.58 | 8701 |
| 2025-07-03 | 8.38 | $8.50 | 127229 |
| 2025-07-02 | 8.32 | $8.40 | 6700 |
| 2025-07-01 | 8.28 | $8.32 | 4300 |
| 2025-06-30 | 8.26 | $8.32 | 10129 |
| 2025-06-27 | 8.24 | $8.40 | 83700 |
| 2025-06-26 | 8.18 | $8.33 | 805900 |
| 2025-06-25 | 8.13 | $8.19 | 6234 |
| 2025-06-24 | 8.11 | $8.10 | 3200 |
| 2025-06-23 | 8.12 | $7.85 | 8630 |
| 2025-06-20 | 8.20 | $7.88 | 8500 |
| 2025-06-18 | 8.29 | $8.21 | 20900 |
| 2025-06-17 | 8.30 | $8.21 | 55800 |
| 2025-06-16 | 8.30 | $8.36 | 4.2M |
| 2025-06-13 | 8.26 | $8.15 | 3700 |
| 2025-06-12 | 8.27 | $8.35 | 13735 |
| 2025-06-11 | 8.21 | $8.00 | 12000 |
| 2025-06-10 | 8.25 | $8.21 | 1209 |
| 2025-06-09 | 8.23 | $8.00 | 24830 |
| 2025-06-06 | 8.27 | $8.29 | 1630 |
| 2025-06-05 | 8.22 | $8.10 | 3339 |
| 2025-06-04 | 8.21 | $8.05 | 1100 |
| 2025-06-03 | 8.22 | $8.05 | 2400 |
| 2025-06-02 | 8.22 | $8.20 | 2135 |
| 2025-05-30 | 8.17 | $7.97 | 436 |
| 2025-05-29 | 8.18 | $8.20 | 600 |
| 2025-05-28 | 8.11 | $8.00 | 3900 |
| 2025-05-27 | 8.08 | $7.95 | 3900 |
| 2025-05-23 | 8.06 | $7.88 | 1343 |
| 2025-05-22 | 8.05 | $8.22 | 413 |
| 2025-05-21 | 7.93 | $7.96 | 6800 |
| 2025-05-20 | 7.86 | $7.93 | 6000 |
| 2025-05-19 | 7.77 | $7.75 | 358400 |
| 2025-05-16 | 7.72 | $7.85 | 41800 |
| 2025-05-15 | 7.63 | $7.89 | 15600 |
| 2025-05-14 | 7.49 | $7.45 | 27000 |
| 2025-05-13 | 7.46 | $7.55 | 6800 |
| 2025-05-12 | 7.39 | $7.49 | 14505 |
| 2025-05-09 | 7.32 | $7.54 | 2400 |
| 2025-05-08 | 7.22 | $7.19 | 3111 |
| 2025-05-07 | 7.20 | $7.07 | 1647 |
| 2025-05-06 | 7.21 | $7.35 | 8344 |
| 2025-05-05 | 7.13 | $7.12 | 1925 |
| 2025-05-02 | 7.11 | $7.15 | 507 |
| 2025-05-01 | 7.08 | $6.90 | — |
| 2025-04-30 | 7.11 | $6.90 | 140 |
| 2025-04-29 | 7.14 | $7.45 | 600 |
| 2025-04-28 | 7.01 | $7.24 | 2137 |
| 2025-04-25 | 6.91 | $7.04 | 455448 |
| 2025-04-24 | 6.85 | $7.21 | 602400 |
| 2025-04-23 | 6.72 | $6.95 | 2014 |
| 2025-04-22 | 6.65 | $6.65 | 1600 |
| 2025-04-21 | 6.65 | $6.65 | 6947 |
| 2025-04-17 | 6.66 | $7.00 | 6000 |
| 2025-04-16 | 6.56 | $7.02 | 1947 |
| 2025-04-15 | 6.43 | $6.95 | 300 |
| 2025-04-14 | 6.29 | $6.70 | 1300 |
| 2025-04-11 | 6.21 | $6.50 | 1000 |
| 2025-04-10 | 6.17 | $6.20 | 1.0M |
| 2025-04-09 | 6.22 | $6.22 | 6.5M |
| 2025-04-08 | 6.29 | $6.24 | 27500 |
| 2025-04-07 | 6.36 | $5.48 | 6000 |
| 2025-04-04 | 6.69 | $5.94 | 6100 |
| 2025-04-03 | 6.95 | $6.85 | 14532 |
| 2025-04-02 | 6.98 | $6.95 | 1025 |
| 2025-04-01 | 6.98 | $6.64 | 721 |
| 2025-03-31 | 7.07 | $6.78 | 11400 |
| 2025-03-28 | 7.14 | $7.03 | 110300 |
| 2025-03-27 | 7.14 | $7.16 | 8200 |
| 2025-03-26 | 7.09 | $6.90 | 14105 |
| 2025-03-25 | 7.12 | $7.28 | 20700 |
| 2025-03-24 | 7.02 | $6.90 | 2723 |
| 2025-03-21 | 7.02 | $6.96 | 14623 |
| 2025-03-20 | 7.00 | $6.80 | 3400 |
| 2025-03-19 | 7.01 | $6.90 | 119000 |
| 2025-03-18 | 7.00 | $7.27 | 22126 |
| 2025-03-17 | 6.85 | $6.90 | 18831 |
| 2025-03-14 | 6.79 | $6.80 | 123500 |
| 2025-03-13 | 6.75 | $6.70 | 15046 |
| 2025-03-12 | 6.72 | $6.45 | 43800 |
| 2025-03-11 | 6.76 | $6.35 | 17932 |
| 2025-03-10 | 6.83 | $6.62 | 3739 |
| 2025-03-07 | 6.83 | $6.93 | 1000 |
| 2025-03-06 | 6.73 | $6.65 | 202908 |
| 2025-03-05 | 6.68 | $6.65 | 205900 |
| 2025-03-04 | 6.62 | $6.33 | 2900 |
| 2025-03-03 | 6.64 | $6.80 | 18133 |
| 2025-02-28 | 6.51 | $6.37 | 84200 |
| 2025-02-27 | 6.48 | $6.45 | — |
| 2025-02-26 | 6.42 | $6.45 | 10935 |
| 2025-02-25 | 6.33 | $6.40 | 10700 |
| 2025-02-24 | 6.24 | $6.06 | 1424 |
| 2025-02-21 | 6.22 | $5.96 | 1409 |
| 2025-02-20 | 6.23 | $6.16 | 185200 |
| 2025-02-19 | 6.18 | $6.20 | 1300 |
| 2025-02-18 | 6.09 | $6.13 | 11143 |
| 2025-02-14 | 5.99 | $6.14 | 3800 |
| 2025-02-13 | 5.87 | $6.02 | 300 |
| 2025-02-12 | 5.76 | $5.69 | 822 |
| 2025-02-11 | 5.72 | $5.68 | 1202 |
| 2025-02-10 | 5.67 | $5.76 | 300 |
| 2025-02-07 | 5.58 | $5.70 | 4600 |
| 2025-02-06 | 5.48 | $5.70 | 2632 |
| 2025-02-05 | 5.36 | $5.67 | 7524 |
| 2025-02-04 | 5.22 | $5.18 | 1222 |
| 2025-02-03 | 5.20 | $4.88 | 17029 |
| 2025-01-31 | 5.27 | $5.36 | 6943 |
| 2025-01-30 | 5.20 | $5.19 | 3700 |
| 2025-01-29 | 5.16 | $5.03 | 1036 |
| 2025-01-28 | 5.16 | $5.14 | 500 |
| 2025-01-27 | 5.13 | $5.07 | 15100 |
| 2025-01-24 | 5.11 | $5.22 | 805 |
| 2025-01-23 | 5.04 | $5.17 | 13637 |
| 2025-01-22 | 4.96 | $5.06 | 106300 |
| 2025-01-21 | 4.90 | $5.05 | 5649 |
| 2025-01-17 | 4.83 | $4.85 | — |
| 2025-01-16 | 4.80 | $4.85 | — |
| 2025-01-15 | 4.77 | $4.85 | 100 |
| 2025-01-14 | 4.73 | $4.95 | 1300 |
| 2025-01-13 | 4.65 | $4.85 | 81544 |
| 2025-01-10 | 4.58 | $4.90 | 37247 |
| 2025-01-08 | 4.48 | $4.35 | 1245 |
| 2025-01-07 | 4.54 | $4.70 | — |
| 2025-01-06 | 4.50 | $4.70 | 4100 |
| 2025-01-03 | 4.45 | $4.73 | 1400 |
| 2025-01-02 | 4.38 | $4.30 | — |
| 2024-12-31 | 4.44 | $4.30 | 20002 |
| 2024-12-30 | 4.50 | $4.40 | 2400 |
| 2024-12-27 | 4.56 | $4.33 | 5500 |
| 2024-12-26 | 4.65 | $4.63 | 2910 |
| 2024-12-24 | 4.66 | $4.71 | 3300 |
| 2024-12-23 | 4.65 | $4.59 | 24200 |
| 2024-12-20 | 4.68 | $4.36 | 1601 |
| 2024-12-19 | 4.79 | $4.45 | 4300 |
| 2024-12-18 | 4.89 | $4.85 | 1600 |
| 2024-12-17 | 4.89 | $4.85 | 633 |
| 2024-12-16 | 4.88 | $4.90 | 5800 |
| 2024-12-13 | 4.86 | $5.15 | 5540 |
| 2024-12-12 | 4.76 | $4.76 | 638 |
| 2024-12-11 | 4.75 | $4.73 | — |
| 2024-12-10 | 4.75 | $4.73 | 2202 |
| 2024-12-09 | 4.76 | $5.05 | 1209 |
| 2024-12-06 | 4.66 | $4.83 | 1129 |
| 2024-12-05 | 4.61 | $4.83 | 136 |
| 2024-12-04 | 4.55 | $4.75 | 1500 |
| 2024-12-03 | 4.51 | $4.54 | 5242 |
| 2024-12-02 | 4.52 | $4.60 | 79300 |
| 2024-11-29 | 4.53 | $4.55 | 15520 |
| 2024-11-27 | 4.55 | $4.45 | 84900 |
| 2024-11-26 | 4.60 | $4.40 | 11100 |
| 2024-11-25 | 4.69 | $4.80 | 2209 |
| 2024-11-22 | 4.67 | $4.55 | 1400 |
| 2024-11-21 | 4.73 | $4.94 | 1745 |
| 2024-11-20 | 4.68 | $4.56 | 24922 |
| 2024-11-19 | 4.73 | $4.59 | 2600 |
| 2024-11-18 | 4.80 | $5.00 | 2600 |
| 2024-11-15 | 4.74 | $4.67 | 1600 |
| 2024-11-14 | 4.78 | $4.85 | 3710 |
| 2024-11-13 | 4.78 | $4.48 | 140 |
| 2024-11-12 | 4.89 | $4.90 | 1600 |
| 2024-11-11 | 4.89 | $4.72 | 800 |
| 2024-11-08 | 4.95 | $4.83 | 16800 |
| 2024-11-07 | 4.99 | $4.95 | 1100 |
| 2024-11-06 | 5.00 | $5.03 | — |
| 2024-11-05 | 4.98 | $5.03 | 1015 |
| 2024-11-04 | 4.96 | $5.05 | 14215 |
| 2024-11-01 | 4.93 | $4.88 | 4040 |
| 2024-10-31 | 4.95 | $5.05 | 600 |
| 2024-10-30 | 4.92 | $4.80 | 20642 |
| 2024-10-29 | 4.96 | $5.00 | — |
| 2024-10-28 | 4.94 | $5.00 | — |
| 2024-10-25 | 4.92 | $5.00 | 20500 |
| 2024-10-24 | 4.90 | $4.82 | 2700 |
| 2024-10-23 | 4.93 | $5.03 | 10215 |
| 2024-10-22 | 4.90 | $5.05 | 1514 |
| 2024-10-21 | 4.85 | $5.05 | 95700 |
| 2024-10-18 | 4.80 | $4.74 | — |
| 2024-10-17 | 4.83 | $4.74 | 936 |
| 2024-10-16 | 4.87 | $5.00 | 1546 |
| 2024-10-15 | 4.84 | $4.69 | 2300 |
| 2024-10-14 | 4.90 | $4.69 | 418 |
| 2024-10-11 | 4.97 | $5.00 | — |
| 2024-10-10 | 4.96 | $5.00 | — |
| 2024-10-09 | 4.95 | $5.00 | 15500 |
| 2024-10-08 | 4.94 | $5.00 | 22100 |
| 2024-10-07 | 4.92 | $5.00 | 61105 |
| 2024-10-04 | 4.90 | $4.65 | 25400 |
| 2024-10-03 | 4.99 | $4.65 | 46115 |
| 2024-10-02 | 5.10 | $5.00 | 1500 |
| 2024-10-01 | 5.11 | $4.85 | 5031 |
| 2024-09-30 | 5.18 | $5.21 | 320 |
| 2024-09-27 | 5.15 | $5.02 | 200 |
| 2024-09-26 | 5.16 | $5.30 | 2310 |
| 2024-09-25 | 5.09 | $5.10 | 5602 |
| 2024-09-24 | 5.07 | $5.26 | 324 |
| 2024-09-23 | 4.99 | $4.87 | 16337 |
| 2024-09-20 | 5.01 | $4.91 | 20200 |
| 2024-09-19 | 5.03 | $5.25 | 1200 |
| 2024-09-18 | 4.94 | $5.05 | 27050 |
| 2024-09-17 | 4.89 | $5.05 | 1113 |
| 2024-09-16 | 4.83 | $4.81 | 27875 |
| 2024-09-13 | 4.84 | $4.81 | 28700 |
| 2024-09-12 | 4.84 | $4.81 | 314 |
| 2024-09-11 | 4.85 | $4.63 | 2431 |
| 2024-09-10 | 4.92 | $4.61 | 28000 |
| 2024-09-09 | 5.00 | $4.87 | 1231 |
| 2024-09-06 | 5.02 | $4.94 | 144 |
| 2024-09-05 | 5.02 | $4.97 | 200 |
| 2024-09-04 | 5.00 | $4.96 | 434 |
| 2024-09-03 | 4.99 | $4.94 | 1133 |
| 2024-08-30 | 4.98 | $4.95 | 14800 |
| 2024-08-29 | 4.96 | $5.27 | 418 |
| 2024-08-28 | 4.83 | $4.95 | 1500 |
| 2024-08-27 | 4.77 | $5.10 | 316 |
| 2024-08-26 | 4.66 | $4.82 | 14800 |
| 2024-08-23 | 4.60 | $4.82 | 7850 |
| 2024-08-22 | 4.54 | $4.82 | 400 |
| 2024-08-21 | 4.47 | $4.40 | 900 |
| 2024-08-20 | 4.51 | $4.40 | 17049 |
| 2024-08-19 | 4.56 | $4.54 | 2018 |
| 2024-08-16 | 4.58 | $4.77 | 407 |
| 2024-08-15 | 4.54 | $4.61 | 14100 |
| 2024-08-14 | 4.53 | $4.61 | 20700 |
| 2024-08-13 | 4.53 | $4.61 | 27300 |
| 2024-08-12 | 4.53 | $4.61 | 538 |
| 2024-08-09 | 4.53 | $4.65 | 100 |
| 2024-08-08 | 4.52 | $4.61 | 1533 |
| 2024-08-07 | 4.52 | $4.60 | 501 |
| 2024-08-06 | 4.53 | $4.14 | 700 |
| 2024-08-05 | 4.69 | $4.32 | 62850 |
| 2024-08-02 | 4.83 | $4.32 | 700 |
| 2024-08-01 | 5.00 | $4.97 | 125000 |
| 2024-07-31 | 5.00 | $4.97 | 100000 |
| 2024-07-30 | 5.00 | $4.97 | 54850 |
| 2024-07-29 | 4.99 | $4.97 | 32275 |
| 2024-07-26 | 4.99 | $4.97 | 20987 |
| 2024-07-25 | 4.98 | $4.97 | 9700 |
| 2024-07-24 | 4.97 | $4.97 | 7700 |
| 2024-07-23 | 4.96 | $4.97 | 15516 |
| 2024-07-22 | 4.95 | $4.99 | 17200 |
| 2024-07-19 | 4.93 | $4.94 | 6700 |
| 2024-07-18 | 4.92 | $4.94 | 6200 |
| 2024-07-17 | 4.90 | $4.94 | 5700 |
| 2024-07-16 | 4.88 | $4.94 | 200 |
| 2024-07-15 | 4.85 | $4.97 | — |
| 2024-07-12 | 4.82 | $4.97 | 300 |
| 2024-07-11 | 4.77 | $4.66 | 600 |
| 2024-07-10 | 4.81 | $4.95 | 2726 |
| 2024-07-09 | 4.77 | $4.65 | 20837 |
| 2024-07-08 | 4.81 | $4.91 | — |
| 2024-07-05 | 4.78 | $4.91 | 918 |
| 2024-07-03 | 4.75 | $4.80 | 291000 |
| 2024-07-02 | 4.75 | $4.80 | 300 |
| 2024-07-01 | 4.75 | $4.85 | 433650 |
| 2024-06-28 | 4.73 | $4.85 | 504975 |
| 2024-06-27 | 4.70 | $4.85 | 540637 |
| 2024-06-26 | 4.68 | $4.85 | 558468 |
| 2024-06-25 | 4.65 | $4.85 | 700 |
| 2024-06-24 | 4.62 | $4.47 | 2136 |
| 2024-06-21 | 4.70 | $4.66 | 305 |
| 2024-06-20 | 4.74 | $4.83 | 21135 |
| 2024-06-18 | 4.74 | $4.90 | 717 |
| 2024-06-17 | 4.72 | $4.66 | 1534 |
| 2024-06-14 | 4.78 | $4.53 | 45423 |
| 2024-06-13 | 4.88 | $4.88 | 576300 |
| 2024-06-12 | 4.91 | $4.88 | 342000 |
| 2024-06-11 | 4.93 | $4.88 | 3102 |
| 2024-06-10 | 4.97 | $4.85 | 200 |
| 2024-06-07 | 5.02 | $4.90 | 31114 |
| 2024-06-06 | 5.07 | $5.11 | 800 |
| 2024-06-05 | 5.07 | $4.95 | 224850 |
| 2024-06-04 | 5.11 | $4.95 | 225 |
| 2024-06-03 | 5.16 | $5.17 | 166275 |
| 2024-05-31 | 5.15 | $5.17 | 136987 |
| 2024-05-30 | 5.15 | $5.17 | 122343 |
| 2024-05-29 | 5.14 | $5.17 | 107700 |
| 2024-05-28 | 5.12 | $5.17 | 100 |
| 2024-05-24 | 5.10 | $5.17 | 100050 |
| 2024-05-23 | 5.08 | $5.17 | 200000 |
| 2024-05-22 | 5.06 | $5.17 | 301 |
| 2024-05-21 | 5.03 | $5.05 | — |
| 2024-05-20 | 5.03 | $5.05 | 1329 |
| 2024-05-17 | 5.03 | $5.00 | 300600 |
| 2024-05-16 | 5.04 | $5.10 | — |
| 2024-05-15 | 5.03 | $5.10 | 10517 |
| 2024-05-14 | 5.01 | $5.25 | 500 |
| 2024-05-13 | 4.94 | $4.85 | 23000 |
| 2024-05-10 | 4.99 | $4.97 | — |
| 2024-05-09 | 5.01 | $4.97 | — |
| 2024-05-08 | 5.03 | $4.97 | — |
| 2024-05-07 | 5.05 | $4.97 | — |
| 2024-05-06 | 5.08 | $4.97 | 605 |
| 2024-05-03 | 5.12 | $5.05 | — |
| 2024-05-02 | 5.14 | $5.05 | — |
| 2024-05-01 | 5.16 | $5.05 | — |
| 2024-04-30 | 5.19 | $5.05 | — |
| 2024-04-29 | 5.22 | $5.05 | 300 |
| 2024-04-26 | 5.25 | $5.45 | 1300 |
| 2024-04-25 | 5.16 | $5.45 | 57216 |
| 2024-04-24 | 5.05 | $4.98 | 75000 |
| 2024-04-23 | 5.06 | $4.98 | 300000 |
| 2024-04-22 | 5.08 | $4.98 | 500000 |
| 2024-04-19 | 5.09 | $4.98 | 375000 |
| 2024-04-18 | 5.11 | $4.98 | 312500 |
| 2024-04-17 | 5.13 | $4.98 | 250000 |
| 2024-04-16 | 5.15 | $4.98 | 500000 |
| 2024-04-15 | 5.17 | $4.98 | 785000 |
| 2024-04-12 | 5.19 | $4.98 | 927500 |
| 2024-04-11 | 5.21 | $4.98 | 100 |
| 2024-04-10 | 5.23 | $5.15 | 100 |
| 2024-04-09 | 5.20 | $5.20 | 1318 |
| 2024-04-08 | 5.15 | $5.10 | 998750 |
| 2024-04-05 | 5.10 | $5.10 | 1.1M |
| 2024-04-04 | 5.04 | $5.10 | 1.3M |
| 2024-04-03 | 4.97 | $5.00 | 10100 |
| 2024-04-02 | 4.91 | $4.61 | 10600 |
| 2024-04-01 | 4.95 | $5.07 | 1900 |
| 2024-03-28 | 4.85 | $4.91 | 2900 |
| 2024-03-27 | 4.78 | $4.85 | 535150 |
| 2024-03-26 | 4.71 | $4.85 | 267725 |
| 2024-03-25 | 4.62 | $4.85 | 250330 |
| 2024-03-22 | 4.50 | $4.35 | 65543 |
| 2024-03-21 | 4.52 | $4.40 | 3300 |
| 2024-03-20 | 4.52 | $4.50 | 300 |
| 2024-03-19 | 4.48 | $4.50 | 68250 |
| 2024-03-18 | 4.43 | $4.50 | 102225 |
| 2024-03-15 | 4.38 | $4.50 | 200 |
| 2024-03-14 | 4.30 | $4.26 | 119212 |
| 2024-03-13 | 4.29 | $4.26 | 251200 |
| 2024-03-12 | 4.26 | $4.15 | 11327 |
| 2024-03-11 | 4.27 | $4.25 | 136200 |
| 2024-03-08 | 4.24 | $4.25 | 11500 |
| 2024-03-07 | 4.21 | $4.25 | 27715 |
| 2024-03-06 | 4.16 | $4.16 | 500000 |
| 2024-03-05 | 4.14 | $4.16 | 253850 |
| 2024-03-04 | 4.10 | $4.16 | 130775 |
| 2024-03-01 | 4.06 | $4.16 | 69237 |
| 2024-02-29 | 4.00 | $4.16 | 7700 |
| 2024-02-28 | 3.93 | $4.16 | 4500 |
| 2024-02-27 | 3.85 | $4.16 | 520 |
| 2024-02-26 | 3.74 | $4.00 | 2900 |
| 2024-02-23 | 3.67 | $4.00 | 1200 |
| 2024-02-22 | 3.58 | $3.60 | 2100 |
| 2024-02-21 | 3.60 | $3.60 | 1700 |
| 2024-02-20 | 3.63 | $3.60 | 1300 |
| 2024-02-16 | 3.66 | $3.60 | 8200 |
| 2024-02-15 | 3.71 | $3.60 | 800 |
| 2024-02-14 | 3.76 | $3.60 | 2100 |
| 2024-02-13 | 3.83 | $3.83 | 6950 |
| 2024-02-12 | 3.84 | $3.83 | 10025 |
| 2024-02-09 | 3.85 | $3.83 | 13100 |
| 2024-02-08 | 3.87 | $3.83 | 49200 |
| 2024-02-07 | 3.89 | $3.83 | 67250 |
| 2024-02-06 | 3.92 | $3.83 | 76275 |
| 2024-02-05 | 3.95 | $3.83 | 1200 |
| 2024-02-02 | 3.99 | $4.30 | 1636 |
| 2024-02-01 | 3.89 | $3.96 | 80787 |
| 2024-01-31 | 3.88 | $3.96 | 83043 |
| 2024-01-30 | 3.86 | $3.96 | 338300 |
| 2024-01-29 | 3.84 | $3.95 | 85300 |
| 2024-01-26 | 3.82 | $3.95 | 211 |
| 2024-01-25 | 3.80 | $3.96 | 5100 |
| 2024-01-24 | 3.77 | $3.70 | — |
| 2024-01-23 | 3.82 | $3.70 | — |
| 2024-01-22 | 3.89 | $3.70 | — |
| 2024-01-19 | 3.96 | $3.70 | 200 |
| 2024-01-18 | 4.06 | $3.81 | 10000 |
| 2024-01-17 | 4.14 | $4.18 | — |
| 2024-01-16 | 4.12 | $4.18 | 344750 |
| 2024-01-12 | 4.10 | $4.18 | 474475 |
| 2024-01-11 | 4.07 | $4.18 | 539337 |
| 2024-01-10 | 4.04 | $4.18 | 21900 |
| 2024-01-09 | 4.00 | $3.96 | 571768 |
| 2024-01-08 | 4.01 | $3.96 | 587984 |
| 2024-01-05 | 4.04 | $3.96 | 604200 |
| 2024-01-04 | 4.06 | $3.96 | 5100 |
| 2024-01-03 | 4.10 | $4.21 | 877100 |
| 2024-01-02 | 4.06 | $4.21 | 6800 |
| 2023-12-29 | 4.01 | $3.96 | 1.2M |
| 2023-12-28 | 4.04 | $3.96 | 300000 |
| 2023-12-27 | 4.06 | $3.96 | 3200 |
| 2023-12-26 | 4.09 | $4.20 | 151200 |
| 2023-12-22 | 4.06 | $4.20 | 1118 |
| 2023-12-21 | 4.01 | $3.91 | 200 |
| 2023-12-20 | 4.05 | $4.01 | 76800 |
| 2023-12-19 | 4.06 | $4.01 | 39600 |
| 2023-12-18 | 4.08 | $4.01 | 21000 |
| 2023-12-15 | 4.10 | $4.01 | 2400 |
| 2023-12-14 | 4.12 | $4.01 | 25418 |
| 2023-12-13 | 4.15 | $3.91 | 309040 |
| 2023-12-12 | 4.21 | $4.19 | 29710 |
| 2023-12-11 | 4.20 | $4.18 | 612 |
| 2023-12-08 | 4.18 | $4.20 | 700 |
| 2023-12-07 | 4.15 | $4.25 | 4350 |
| 2023-12-06 | 4.10 | $4.25 | 5000 |
| 2023-12-05 | 4.04 | $3.91 | 5325 |
| 2023-12-04 | 4.07 | $3.91 | 5812 |
| 2023-12-01 | 4.10 | $3.91 | 1000 |
| 2023-11-30 | 4.14 | $4.12 | 6056 |
| 2023-11-29 | 4.12 | $4.12 | 6178 |
| 2023-11-28 | 4.10 | $4.12 | 12211 |
| 2023-11-27 | 4.07 | $4.11 | 6300 |
| 2023-11-24 | 4.03 | $4.11 | 633 |
| 2023-11-22 | 3.98 | $3.95 | 3200 |
| 2023-11-21 | 3.97 | $3.95 | 1650 |
| 2023-11-20 | 3.96 | $3.95 | 875 |
| 2023-11-17 | 3.94 | $3.95 | 2200 |
| 2023-11-16 | 3.92 | $3.90 | 487 |
| 2023-11-15 | 3.91 | $3.90 | 222 |
| 2023-11-14 | 3.89 | $3.88 | 293 |
| 2023-11-13 | 3.88 | $3.88 | 100 |
| 2023-11-10 | 3.86 | $3.88 | 7600 |
| 2023-11-09 | 3.84 | $3.88 | 11350 |
| 2023-11-08 | 3.81 | $3.88 | 13225 |
| 2023-11-07 | 3.78 | $3.88 | 15100 |
| 2023-11-06 | 3.73 | $3.88 | 530 |
| 2023-11-03 | 3.68 | $3.70 | — |
| 2023-11-02 | 3.67 | $3.70 | — |
| 2023-11-01 | 3.66 | $3.70 | 842 |
| 2023-10-31 | 3.64 | $3.90 | 8800 |
| 2023-10-30 | 3.57 | $3.90 | 101 |
| 2023-10-27 | 3.47 | $3.41 | 5650 |
| 2023-10-26 | 3.51 | $3.41 | 4075 |
| 2023-10-25 | 3.56 | $3.41 | 3287 |
| 2023-10-24 | 3.62 | $3.41 | 2893 |
| 2023-10-23 | 3.70 | $3.41 | 600 |
| 2023-10-20 | 3.79 | $3.81 | 2500 |
| 2023-10-19 | 3.77 | $3.81 | 2000 |
| 2023-10-18 | 3.76 | $3.81 | 1750 |
| 2023-10-17 | 3.73 | $3.81 | 1625 |
| 2023-10-16 | 3.71 | $3.81 | 1562 |
| 2023-10-13 | 3.67 | $3.81 | 1500 |
| 2023-10-12 | 3.63 | $3.81 | 415 |
| 2023-10-11 | 3.58 | $3.80 | 156200 |
| 2023-10-10 | 3.53 | $3.46 | 100750 |
| 2023-10-09 | 3.57 | $3.46 | 1015 |
| 2023-10-06 | 3.62 | $3.46 | 200000 |
| 2023-10-05 | 3.69 | $3.46 | 100 |
| 2023-10-04 | 3.77 | $3.46 | 153600 |
| 2023-10-03 | 3.87 | $3.73 | 250640 |
| 2023-10-02 | 3.90 | $4.05 | — |
| 2023-09-29 | 3.83 | $4.05 | — |
| 2023-09-28 | 3.76 | $4.05 | 265224 |
| 2023-09-27 | 3.66 | $3.70 | — |
| 2023-09-26 | 3.66 | $3.70 | 1000 |
| 2023-09-25 | 3.65 | $3.70 | 1450 |
| 2023-09-22 | 3.65 | $3.70 | 1675 |
| 2023-09-21 | 3.64 | $3.70 | 237 |
| 2023-09-20 | 3.64 | $3.70 | 1787 |
| 2023-09-19 | 3.63 | $3.70 | 1843 |
| 2023-09-18 | 3.62 | $3.70 | 1900 |
| 2023-09-15 | 3.62 | $3.70 | 1000 |
| 2023-09-14 | 3.61 | $3.70 | 100 |
| 2023-09-13 | 3.60 | $3.70 | 4000 |
| 2023-09-12 | 3.60 | $3.68 | 10000 |
| 2023-09-11 | 3.60 | $3.40 | — |
| 2023-09-08 | 3.69 | $3.40 | 1400 |
| 2023-09-07 | 3.80 | $3.82 | — |
| 2023-09-06 | 3.80 | $3.82 | — |
| 2023-09-05 | 3.80 | $3.82 | — |
| 2023-09-01 | 3.81 | $3.82 | — |
| 2023-08-31 | 3.81 | $3.82 | — |
| 2023-08-30 | 3.82 | $3.82 | — |
| 2023-08-29 | 3.83 | $3.82 | — |
| 2023-08-28 | 3.84 | $3.82 | — |
| 2023-08-25 | 3.85 | $3.82 | — |
| 2023-08-24 | 3.87 | $3.82 | — |
| 2023-08-23 | 3.89 | $3.82 | 6500 |
| 2023-08-22 | 3.91 | $3.89 | — |
| 2023-08-21 | 3.92 | $3.89 | — |
| 2023-08-18 | 3.93 | $3.89 | — |
| 2023-08-17 | 3.93 | $3.89 | — |
| 2023-08-16 | 3.94 | $3.89 | — |
| 2023-08-15 | 3.95 | $3.89 | 200 |
| 2023-08-14 | 3.97 | $3.88 | — |
| 2023-08-11 | 3.98 | $3.88 | — |
| 2023-08-10 | 4.00 | $3.88 | — |
| 2023-08-09 | 4.02 | $3.88 | — |
| 2023-08-08 | 4.04 | $3.88 | 1000000 |
| 2023-08-07 | 4.07 | $3.88 | 1000000 |
| 2023-08-04 | 4.10 | $3.88 | 727 |
| 2023-08-03 | 4.13 | $3.95 | — |
| 2023-08-02 | 4.15 | $3.95 | 400 |
| 2023-08-01 | 4.16 | $4.00 | 1500 |
| 2023-07-31 | 4.16 | $4.00 | 2400 |
| 2023-07-28 | 4.15 | $4.08 | 1733 |
| 2023-07-27 | 4.11 | $4.36 | 648 |
| 2023-07-26 | 3.97 | $4.00 | 5126 |
| 2023-07-25 | 3.91 | $3.78 | 11600 |
| 2023-07-24 | 3.90 | $3.89 | 6500 |
| 2023-07-21 | 3.85 | $3.83 | — |
| 2023-07-20 | 3.80 | $3.83 | — |
| 2023-07-19 | 3.74 | $3.83 | — |
| 2023-07-18 | 3.67 | $3.83 | 100 |
| 2023-07-17 | 3.58 | $3.66 | 503300 |
| 2023-07-14 | 3.52 | $3.66 | 254950 |
| 2023-07-13 | 3.44 | $3.66 | 200 |
| 2023-07-12 | 3.35 | $3.53 | 130775 |
| 2023-07-11 | 3.28 | $3.53 | 68687 |
| 2023-07-10 | 3.19 | $3.53 | 400 |
| 2023-07-07 | 3.08 | $3.10 | 37643 |
| 2023-07-06 | 3.08 | $3.10 | 6600 |
| 2023-07-05 | 3.09 | $3.10 | 3500 |
| 2023-07-03 | 3.10 | $3.10 | 1950 |
| 2023-06-30 | 3.11 | $3.10 | 1175 |
| 2023-06-29 | 3.12 | $3.10 | 400 |
| 2023-06-28 | 3.15 | $3.10 | 5200 |
| 2023-06-27 | 3.17 | $3.10 | 4000 |
| 2023-06-26 | 3.20 | $3.10 | 42941 |
| 2023-06-23 | 3.24 | $3.26 | 3400 |
| 2023-06-22 | 3.24 | $3.26 | 3100 |
| 2023-06-21 | 3.24 | $3.26 | 2950 |
| 2023-06-20 | 3.25 | $3.26 | 900 |
| 2023-06-16 | 3.25 | $3.25 | 2800 |
| 2023-06-15 | 3.25 | $3.25 | 1550 |
| 2023-06-14 | 3.26 | $3.25 | 925 |
| 2023-06-13 | 3.28 | $3.25 | 6700 |
| 2023-06-12 | 3.29 | $3.41 | 612 |
| 2023-06-09 | 3.26 | $3.41 | 54000 |
| 2023-06-08 | 3.22 | $3.28 | 456 |
| 2023-06-07 | 3.22 | $3.28 | 378 |
| 2023-06-06 | 3.22 | $3.28 | 300 |
| 2023-06-05 | 3.22 | $3.28 | 1100 |
| 2023-06-02 | 3.22 | $3.28 | 100 |
| 2023-06-01 | 3.22 | $3.15 | 8200 |
| 2023-05-31 | 3.27 | $3.30 | — |
| 2023-05-30 | 3.28 | $3.30 | — |
| 2023-05-26 | 3.29 | $3.30 | 800 |
| 2023-05-25 | 3.31 | $3.39 | 14000 |
| 2023-05-24 | 3.31 | $3.16 | 45200 |
| 2023-05-23 | 3.38 | $3.69 | 300 |
| 2023-05-22 | 3.31 | $3.35 | 5800 |
| 2023-05-19 | 3.32 | $3.35 | — |
| 2023-05-18 | 3.34 | $3.35 | — |
| 2023-05-17 | 3.37 | $3.35 | 3000 |
| 2023-05-16 | 3.40 | $3.14 | 106 |
| 2023-05-15 | 3.51 | $3.40 | 32043 |
| 2023-05-12 | 3.57 | $3.63 | — |
| 2023-05-11 | 3.56 | $3.63 | — |
| 2023-05-10 | 3.55 | $3.63 | 1000 |
| 2023-05-09 | 3.54 | $3.63 | — |
| 2023-05-08 | 3.54 | $3.63 | — |
| 2023-05-05 | 3.53 | $3.63 | 120 |
| 2023-05-04 | 3.52 | $3.63 | 600 |
| 2023-05-03 | 3.51 | $3.36 | 132220 |
| 2023-05-02 | 3.59 | $3.35 | — |
| 2023-05-01 | 3.68 | $3.35 | 100 |
| 2023-04-28 | 3.80 | $3.80 | — |
| 2023-04-27 | 3.81 | $3.80 | 200300 |
| 2023-04-26 | 3.81 | $3.70 | — |
| 2023-04-25 | 3.85 | $3.70 | 400 |
| 2023-04-24 | 3.89 | $3.85 | — |
| 2023-04-21 | 3.90 | $3.85 | — |
| 2023-04-20 | 3.90 | $3.85 | — |
| 2023-04-19 | 3.91 | $3.85 | — |
| 2023-04-18 | 3.91 | $3.85 | — |
| 2023-04-17 | 3.92 | $3.85 | — |
| 2023-04-14 | 3.93 | $3.85 | — |
| 2023-04-13 | 3.93 | $3.85 | — |
| 2023-04-12 | 3.94 | $3.85 | 1.0M |
| 2023-04-11 | 3.95 | $4.05 | — |
| 2023-04-10 | 3.89 | $4.05 | 2723 |
| 2023-04-06 | 3.82 | $4.05 | — |
| 2023-04-05 | 3.74 | $4.05 | 2300 |
| 2023-04-04 | 3.63 | $4.05 | 507 |
| 2023-04-03 | 3.50 | $3.47 | 11300 |
| 2023-03-31 | 3.53 | $3.47 | 33300 |
| 2023-03-30 | 3.57 | $3.65 | 15800 |
| 2023-03-29 | 3.55 | $3.65 | 18050 |
| 2023-03-28 | 3.54 | $3.65 | 19175 |
| 2023-03-27 | 3.52 | $3.65 | 20300 |
| 2023-03-24 | 3.50 | $3.65 | 41500 |
| 2023-03-23 | 3.48 | $3.65 | 52100 |
| 2023-03-22 | 3.46 | $3.65 | 57400 |
| 2023-03-21 | 3.43 | $3.65 | 500 |
| 2023-03-20 | 3.39 | $3.18 | 60050 |
| 2023-03-17 | 3.51 | $3.18 | 3700 |
| 2023-03-16 | 3.64 | $3.47 | 62700 |
| 2023-03-15 | 3.72 | $3.47 | 182416 |
| 2023-03-14 | 3.81 | $3.57 | 1525 |
| 2023-03-13 | 3.90 | $3.70 | 10800 |
| 2023-03-10 | 3.95 | $3.72 | 225100 |
| 2023-03-09 | 4.02 | $3.98 | — |
| 2023-03-08 | 4.01 | $3.98 | 32350 |
| 2023-03-07 | 4.00 | $3.98 | 200 |
| 2023-03-06 | 3.99 | $4.20 | 2.0M |
| 2023-03-03 | 3.90 | $3.97 | 6400 |
| 2023-03-02 | 3.86 | $3.90 | 18228 |
| 2023-03-01 | 3.84 | $3.93 | 400 |
| 2023-02-28 | 3.79 | $3.95 | 448 |
| 2023-02-27 | 3.74 | $3.77 | 501 |
| 2023-02-24 | 3.73 | $3.63 | 500108 |
| 2023-02-23 | 3.75 | $3.65 | 17175 |
| 2023-02-22 | 3.78 | $3.65 | 123 |
| 2023-02-21 | 3.81 | $3.75 | 63038 |
| 2023-02-17 | 3.81 | $3.79 | 147 |
| 2023-02-16 | 3.80 | $3.72 | 9587 |
| 2023-02-15 | 3.81 | $3.72 | 5793 |
| 2023-02-14 | 3.82 | $3.72 | 3896 |
| 2023-02-13 | 3.82 | $3.72 | 2500 |
| 2023-02-10 | 3.83 | $3.66 | 2000 |
| 2023-02-09 | 3.85 | $3.66 | 626000 |
| 2023-02-08 | 3.88 | $3.66 | 2.0M |
| 2023-02-07 | 3.91 | $3.88 | 2200 |
| 2023-02-06 | 3.87 | $3.94 | 329 |
| 2023-02-03 | 3.79 | $3.98 | 7900 |
| 2023-02-02 | 3.69 | $3.85 | 100 |
| 2023-02-01 | 3.60 | $3.60 | 500 |
| 2023-01-31 | 3.57 | $3.51 | 938000 |
| 2023-01-30 | 3.56 | $3.51 | 1.3M |
| 2023-01-27 | 3.54 | $3.51 | — |
| 2023-01-26 | 3.52 | $3.51 | 2.5M |
| 2023-01-25 | 3.48 | $3.50 | — |
| 2023-01-24 | 3.44 | $3.50 | 700 |
| 2023-01-23 | 3.39 | $3.33 | — |
| 2023-01-20 | 3.38 | $3.33 | 608 |
| 2023-01-19 | 3.37 | $3.46 | — |
| 2023-01-18 | 3.31 | $3.46 | 1000 |
| 2023-01-17 | 3.23 | $3.22 | — |
| 2023-01-13 | 3.21 | $3.22 | — |
| 2023-01-12 | 3.18 | $3.22 | 200 |
| 2023-01-11 | 3.15 | $3.25 | 12300 |
| 2023-01-10 | 3.10 | $3.13 | — |
| 2023-01-09 | 3.07 | $3.13 | — |
| 2023-01-06 | 3.04 | $3.13 | 29143 |
| 2023-01-05 | 2.99 | $3.10 | — |
| 2023-01-04 | 2.95 | $3.10 | 19747 |
| 2023-01-03 | 2.89 | $2.91 | — |
| 2022-12-30 | 2.89 | $2.91 | — |
| 2022-12-29 | 2.88 | $2.91 | — |
| 2022-12-28 | 2.87 | $2.91 | 126900 |
| 2022-12-27 | 2.85 | $2.95 | 2347 |
| 2022-12-23 | 2.82 | $2.81 | — |
| 2022-12-22 | 2.83 | $2.81 | 1817 |
| 2022-12-21 | 2.84 | $2.82 | — |
| 2022-12-20 | 2.85 | $2.82 | — |
| 2022-12-19 | 2.86 | $2.82 | — |
| 2022-12-16 | 2.88 | $2.82 | — |
| 2022-12-15 | 2.89 | $2.82 | — |
| 2022-12-14 | 2.91 | $2.82 | — |
| 2022-12-13 | 2.93 | $2.82 | — |
| 2022-12-12 | 2.95 | $2.82 | 1500 |
| 2022-12-09 | 2.98 | $2.82 | 13100 |
| 2022-12-08 | 3.01 | $2.82 | — |
| 2022-12-07 | 3.04 | $2.82 | 120 |
| 2022-12-06 | 3.08 | $3.00 | — |
| 2022-12-05 | 3.07 | $3.00 | 2500 |
| 2022-12-02 | 3.06 | $3.05 | — |
| 2022-12-01 | 3.02 | $3.05 | — |
| 2022-11-30 | 2.97 | $3.05 | 54450 |
| 2022-11-29 | 2.91 | $3.05 | 11500 |
| 2022-11-28 | 2.83 | $2.90 | 75125 |
| 2022-11-25 | 2.79 | $2.90 | 19837 |
| 2022-11-23 | 2.72 | $2.85 | 85462 |
| 2022-11-22 | 2.67 | $2.85 | 1.0M |
| 2022-11-21 | 2.59 | $2.60 | 90631 |
| 2022-11-18 | 2.58 | $2.60 | 93215 |
| 2022-11-17 | 2.57 | $2.60 | 95800 |
| 2022-11-16 | 2.55 | $2.60 | — |
| 2022-11-15 | 2.53 | $2.60 | 1108 |
| 2022-11-14 | 2.50 | $2.44 | — |
| 2022-11-11 | 2.52 | $2.44 | — |
| 2022-11-10 | 2.54 | $2.44 | 172900 |
| 2022-11-09 | 2.56 | $2.44 | 6000 |
| 2022-11-08 | 2.59 | $2.60 | 5533 |
| 2022-11-07 | 2.57 | $2.63 | 211450 |
| 2022-11-04 | 2.54 | $2.63 | 1300 |
| 2022-11-03 | 2.51 | $2.45 | 230725 |
| 2022-11-02 | 2.52 | $2.45 | 240362 |
| 2022-11-01 | 2.53 | $2.45 | 531 |
| 2022-10-31 | 2.54 | $2.45 | 16400 |
| 2022-10-28 | 2.56 | $2.55 | 245181 |
| 2022-10-27 | 2.55 | $2.55 | 250000 |
| 2022-10-26 | 2.53 | $2.55 | 1000000 |
| 2022-10-25 | 2.51 | $2.55 | 764500 |
| 2022-10-24 | 2.48 | $2.45 | 547050 |
| 2022-10-21 | 2.48 | $2.45 | 320575 |
| 2022-10-20 | 2.48 | $2.45 | 2331 |
| 2022-10-19 | 2.47 | $2.60 | 207337 |
| 2022-10-18 | 2.42 | $2.60 | 331415 |
| 2022-10-17 | 2.36 | $2.51 | 150718 |
| 2022-10-14 | 2.31 | $2.51 | 9800 |
| 2022-10-13 | 2.24 | $2.27 | 94100 |
| 2022-10-12 | 2.25 | $2.27 | 212600 |
| 2022-10-11 | 2.25 | $2.27 | — |
| 2022-10-10 | 2.26 | $2.27 | 206350 |
| 2022-10-07 | 2.27 | $2.27 | 203225 |
| 2022-10-06 | 2.28 | $2.27 | 201662 |
| 2022-10-05 | 2.29 | $2.27 | 200881 |
| 2022-10-04 | 2.31 | $2.27 | 200490 |
| 2022-10-03 | 2.33 | $2.27 | 200100 |
| 2022-09-30 | 2.36 | $2.27 | 143650 |
| 2022-09-29 | 2.40 | $2.27 | 8421 |
| 2022-09-28 | 2.44 | $2.18 | 1.4M |
| 2022-09-27 | 2.53 | $2.51 | 115425 |
| 2022-09-26 | 2.52 | $2.51 | 101312 |
| 2022-09-23 | 2.52 | $2.51 | 94256 |
| 2022-09-22 | 2.51 | $2.51 | 87200 |
| 2022-09-21 | 2.50 | $2.51 | 46800 |
| 2022-09-20 | 2.49 | $2.51 | 26600 |
| 2022-09-19 | 2.47 | $2.51 | 16500 |
| 2022-09-16 | 2.45 | $2.51 | 6400 |
| 2022-09-15 | 2.43 | $2.51 | 200 |
| 2022-09-14 | 2.40 | $2.41 | 2000 |
| 2022-09-13 | 2.40 | $2.41 | 36550 |
| 2022-09-12 | 2.39 | $2.41 | 71100 |
| 2022-09-09 | 2.39 | $2.41 | 25000 |
| 2022-09-08 | 2.38 | $2.41 | 1.2M |
| 2022-09-07 | 2.38 | $2.44 | 1.5M |
| 2022-09-06 | 2.36 | $2.36 | 248900 |
| 2022-09-02 | 2.37 | $2.36 | 472800 |
| 2022-09-01 | 2.37 | $2.36 | 159545 |
| 2022-08-31 | 2.39 | $2.41 | 517700 |
| 2022-08-30 | 2.38 | $2.41 | 1.0M |
| 2022-08-29 | 2.38 | $2.34 | 1.1M |
| 2022-08-26 | 2.40 | $2.34 | 300000 |
| 2022-08-25 | 2.43 | $2.34 | 1.2M |
| 2022-08-24 | 2.46 | $2.34 | 1.7M |
| 2022-08-23 | 2.50 | $2.34 | 801447 |
| 2022-08-22 | 2.55 | $2.46 | 143539 |
| 2022-08-19 | 2.57 | $2.55 | 225 |
| 2022-08-18 | 2.57 | $2.64 | — |
| 2022-08-17 | 2.53 | $2.64 | 719 |
| 2022-08-16 | 2.49 | $2.51 | — |
| 2022-08-15 | 2.48 | $2.51 | — |
| 2022-08-12 | 2.48 | $2.51 | — |
| 2022-08-11 | 2.46 | $2.51 | — |
| 2022-08-10 | 2.45 | $2.51 | — |
| 2022-08-09 | 2.44 | $2.51 | 48200 |
| 2022-08-08 | 2.42 | $2.54 | — |
| 2022-08-05 | 2.39 | $2.54 | 11724 |
| 2022-08-04 | 2.35 | $2.32 | — |
| 2022-08-03 | 2.38 | $2.32 | 2000 |
| 2022-08-02 | 2.41 | $2.49 | — |
| 2022-08-01 | 2.40 | $2.49 | — |
| 2022-07-29 | 2.39 | $2.49 | 700000 |
| 2022-07-28 | 2.38 | $2.44 | 5100 |
| 2022-07-27 | 2.39 | $2.44 | 75650 |
| 2022-07-26 | 2.40 | $2.44 | 146200 |
| 2022-07-25 | 2.41 | $2.44 | 122850 |
| 2022-07-22 | 2.42 | $2.44 | 99500 |
| 2022-07-21 | 2.45 | $2.44 | 51900 |
| 2022-07-20 | 2.48 | $2.44 | 200 |
| 2022-07-19 | 2.51 | $2.50 | 4300 |
| 2022-07-18 | 2.54 | $2.50 | 2.9M |
| 2022-07-15 | 2.58 | $2.50 | 5.9M |
| 2022-07-14 | 2.62 | $2.50 | 1.0M |
| 2022-07-13 | 2.68 | $2.50 | 1000000 |
| 2022-07-12 | 2.75 | $2.50 | 34825 |
| 2022-07-11 | 2.84 | $2.85 | 800000 |
| 2022-07-08 | 2.83 | $2.85 | 700000 |
| 2022-07-07 | 2.83 | $2.85 | 650000 |
| 2022-07-06 | 2.82 | $2.85 | 600000 |
| 2022-07-05 | 2.82 | $2.85 | 314100 |
| 2022-07-01 | 2.81 | $2.85 | 28200 |
| 2022-06-30 | 2.80 | $2.85 | 18800 |
| 2022-06-29 | 2.79 | $2.85 | 812344 |
| 2022-06-28 | 2.78 | $2.91 | 3334 |
| 2022-06-27 | 2.75 | $2.91 | 509400 |
| 2022-06-24 | 2.71 | $2.91 | 1200 |
| 2022-06-23 | 2.67 | $2.87 | 20641 |
| 2022-06-22 | 2.63 | $2.60 | 1000000 |
| 2022-06-21 | 2.68 | $2.60 | 750000 |
| 2022-06-17 | 2.73 | $2.60 | 500000 |
| 2022-06-16 | 2.80 | $2.60 | 251000 |
| 2022-06-15 | 2.88 | $2.60 | 2000 |
| 2022-06-14 | 2.98 | $2.60 | 600 |
| 2022-06-13 | 3.11 | $3.04 | 70550 |
| 2022-06-10 | 3.12 | $3.04 | 139100 |
| 2022-06-09 | 3.13 | $3.09 | 1.6M |
| 2022-06-08 | 3.13 | $3.09 | 2.3M |
| 2022-06-07 | 3.13 | $3.09 | 2.6M |
| 2022-06-06 | 3.13 | $3.09 | 3.0M |
| 2022-06-03 | 3.13 | $3.09 | 500 |
| 2022-06-02 | 3.13 | $3.15 | 3.0M |
| 2022-06-01 | 3.11 | $3.15 | 3.0M |
| 2022-05-31 | 3.08 | $3.15 | 3.0M |
| 2022-05-27 | 3.05 | $3.15 | 3.0M |
| 2022-05-26 | 3.01 | $3.15 | 3.0M |
| 2022-05-25 | 2.96 | $3.15 | 8100 |
| 2022-05-24 | 2.90 | $3.02 | 2.0M |
| 2022-05-23 | 2.87 | $3.13 | 228864 |
| 2022-05-20 | 2.80 | $2.91 | — |
| 2022-05-19 | 2.79 | $2.91 | 500 |
| 2022-05-18 | 2.78 | $2.83 | 15000 |
| 2022-05-17 | 2.79 | $2.93 | 800 |
| 2022-05-16 | 2.77 | $2.84 | — |
| 2022-05-13 | 2.78 | $2.84 | 200 |
| 2022-05-12 | 2.79 | $2.69 | 1300 |
| 2022-05-11 | 2.86 | $2.89 | — |
| 2022-05-10 | 2.88 | $2.89 | — |
| 2022-05-09 | 2.91 | $2.89 | 3415 |
| 2022-05-06 | 2.95 | $3.07 | 1.1M |
| 2022-05-05 | 2.94 | $3.07 | 598775 |
| 2022-05-04 | 2.93 | $3.07 | 500 |
| 2022-05-03 | 2.92 | $2.88 | 365237 |
| 2022-05-02 | 2.97 | $2.88 | 248468 |
| 2022-04-29 | 3.04 | $2.88 | 190084 |
| 2022-04-28 | 3.12 | $2.88 | 125939 |
| 2022-04-27 | 3.23 | $3.06 | 131700 |
| 2022-04-26 | 3.30 | $3.06 | 600108 |
| 2022-04-25 | 3.38 | $3.30 | 7.0M |
| 2022-04-22 | 3.41 | $3.29 | 1648 |
| 2022-04-21 | 3.45 | $3.41 | 400521 |
| 2022-04-20 | 3.46 | $3.43 | 71750 |
| 2022-04-19 | 3.47 | $3.43 | 41775 |
| 2022-04-18 | 3.47 | $3.43 | 26787 |
| 2022-04-14 | 3.48 | $3.43 | 19293 |
| 2022-04-13 | 3.49 | $3.43 | 15546 |
| 2022-04-12 | 3.49 | $3.43 | 11800 |
| 2022-04-11 | 3.50 | $3.43 | 300 |
| 2022-04-08 | 3.52 | $3.50 | 1.0M |
| 2022-04-07 | 3.51 | $3.50 | 1.5M |
| 2022-04-06 | 3.49 | $3.50 | 1.8M |
| 2022-04-05 | 3.48 | $3.50 | 1.9M |
| 2022-04-04 | 3.46 | $3.50 | 300 |
| 2022-04-01 | 3.44 | $3.45 | 2.0M |
| 2022-03-31 | 3.42 | $3.45 | 22100 |
| 2022-03-30 | 3.40 | $3.35 | 500512 |
| 2022-03-29 | 3.41 | $3.79 | 501210 |
| 2022-03-28 | 3.29 | $3.33 | 1.1M |
| 2022-03-25 | 3.28 | $3.33 | 598775 |
| 2022-03-24 | 3.27 | $3.33 | 131700 |
| 2022-03-23 | 3.25 | $3.33 | 100 |
| 2022-03-22 | 3.24 | $3.33 | 2725 |
| 2022-03-21 | 3.22 | $3.42 | 1.8M |
| 2022-03-18 | 3.18 | $3.42 | 976012 |
| 2022-03-17 | 3.12 | $3.30 | 3.5M |
| 2022-03-16 | 3.09 | $3.30 | 1.7M |
| 2022-03-15 | 3.06 | $3.25 | 1.6M |
| 2022-03-14 | 3.04 | $3.25 | 130 |
| 2022-03-11 | 3.02 | $3.13 | 1.5M |
| 2022-03-10 | 3.04 | $3.19 | 500800 |
| 2022-03-09 | 3.04 | $3.16 | 200 |
| 2022-03-08 | 3.06 | $2.85 | 1.7M |
| 2022-03-07 | 3.19 | $2.95 | 27300 |
| 2022-03-04 | 3.31 | $2.95 | 4416 |
| 2022-03-03 | 3.47 | $3.38 | 19608 |
| 2022-03-02 | 3.52 | $3.42 | 15250 |
| 2022-03-01 | 3.57 | $3.42 | 9225 |
| 2022-02-28 | 3.64 | $3.42 | 3200 |
| 2022-02-25 | 3.72 | $3.42 | 1141 |
| 2022-02-24 | 3.81 | $3.56 | — |
| 2022-02-23 | 3.89 | $3.56 | 300 |
| 2022-02-22 | 3.97 | $3.87 | — |
| 2022-02-18 | 3.98 | $3.87 | 93800 |
| 2022-02-17 | 3.98 | $3.87 | 139100 |
| 2022-02-16 | 3.98 | $3.87 | 20900 |
| 2022-02-15 | 3.98 | $4.05 | 300 |
| 2022-02-14 | 3.92 | $3.93 | 161750 |
| 2022-02-11 | 3.89 | $3.93 | 600 |
| 2022-02-10 | 3.84 | $4.02 | 200 |
| 2022-02-09 | 3.75 | $3.76 | 173075 |
| 2022-02-08 | 3.72 | $3.76 | 178737 |
| 2022-02-07 | 3.68 | $3.76 | 197518 |
| 2022-02-04 | 3.64 | $3.63 | 184400 |
| 2022-02-03 | 3.62 | $3.63 | 95500 |
| 2022-02-02 | 3.60 | $3.63 | 6600 |
| 2022-02-01 | 3.57 | $3.63 | 3500 |
| 2022-01-31 | 3.53 | $3.63 | 500223 |
| 2022-01-28 | 3.48 | $3.52 | 400 |
| 2022-01-27 | 3.46 | $3.46 | 3200 |
| 2022-01-26 | 3.46 | $3.31 | 350200 |
| 2022-01-25 | 3.49 | $3.31 | 525100 |
| 2022-01-24 | 3.54 | $3.31 | 403300 |
| 2022-01-21 | 3.59 | $3.49 | 349100 |
| 2022-01-20 | 3.60 | $3.53 | 106700 |
| 2022-01-19 | 3.59 | $3.60 | 412900 |
| 2022-01-18 | 3.55 | $3.50 | 612550 |
| 2022-01-14 | 3.54 | $3.50 | 656275 |
| 2022-01-13 | 3.53 | $3.50 | 700000 |
| 2022-01-12 | 3.51 | $3.50 | 4347 |
| 2022-01-11 | 3.48 | $3.36 | 1.1M |
| 2022-01-10 | 3.49 | $3.53 | 1.5M |
| 2022-01-07 | 3.45 | $3.53 | 200000 |
| 2022-01-06 | 3.39 | $3.50 | 100 |
| 2022-01-05 | 3.34 | $3.33 | 600000 |
| 2022-01-04 | 3.32 | $3.33 | 500000 |
| 2022-01-03 | 3.30 | $3.33 | — |
| 2021-12-31 | 3.27 | $3.33 | 900 |
| 2021-12-30 | 3.23 | $3.31 | — |
| 2021-12-29 | 3.20 | $3.31 | 1.0M |
| 2021-12-28 | 3.16 | $3.30 | 250050 |
| 2021-12-27 | 3.11 | $3.30 | 125075 |
| 2021-12-23 | 3.05 | $3.30 | 2900 |
| 2021-12-22 | 2.98 | $3.11 | 312921 |
| 2021-12-21 | 2.95 | $3.07 | 2200 |
| 2021-12-20 | 2.93 | $2.99 | 1.6M |
| 2021-12-17 | 2.94 | $3.10 | 420304 |
| 2021-12-16 | 2.92 | $3.07 | 150507 |
| 2021-12-15 | 2.91 | $3.01 | 102100 |
| 2021-12-14 | 2.91 | $2.98 | 314235 |
| 2021-12-13 | 2.93 | $2.93 | 900 |
| 2021-12-10 | 2.97 | $3.02 | 2.0M |
| 2021-12-09 | 2.99 | $3.04 | 7.7M |
| 2021-12-08 | 3.01 | $3.09 | 6.6M |
| 2021-12-07 | 3.03 | $3.12 | 62587 |
| 2021-12-06 | 3.05 | $3.12 | 31343 |
| 2021-12-03 | 3.07 | $3.12 | 44924 |
| 2021-12-02 | 3.10 | $3.10 | 146 |
| 2021-12-01 | 3.15 | $3.19 | 766200 |
| 2021-11-30 | 3.19 | $3.10 | 1316 |
| 2021-11-29 | 3.26 | $3.15 | 500600 |
| 2021-11-26 | 3.33 | $3.14 | 536 |
| 2021-11-24 | 3.43 | $3.43 | 15721 |
| 2021-11-23 | 3.46 | $3.43 | 100 |
| 2021-11-22 | 3.50 | $3.43 | 701300 |
| 2021-11-19 | 3.55 | $3.44 | 300415 |
| 2021-11-18 | 3.60 | $3.50 | 5300 |
| 2021-11-17 | 3.65 | $3.64 | 3950 |
| 2021-11-16 | 3.67 | $3.64 | 2811 |
| 2021-11-15 | 3.69 | $3.60 | 1400 |
| 2021-11-12 | 3.73 | $3.75 | 5875 |
| 2021-11-11 | 3.73 | $3.75 | 6837 |
| 2021-11-10 | 3.74 | $3.75 | 20205 |
| 2021-11-09 | 3.74 | $3.70 | 7800 |
| 2021-11-08 | 3.77 | $3.70 | 3950 |
| 2021-11-05 | 3.79 | $3.70 | 250530 |
| 2021-11-04 | 3.83 | $3.77 | 433 |
| 2021-11-03 | 3.85 | $3.77 | 2025 |
| 2021-11-02 | 3.87 | $3.77 | 200 |
| 2021-11-01 | 3.89 | $3.89 | 805735 |
| 2021-10-29 | 3.89 | $3.86 | 1062 |
| 2021-10-28 | 3.89 | $3.86 | 236 |
| 2021-10-27 | 3.89 | $3.79 | 926 |
| 2021-10-26 | 3.91 | $3.83 | 18800 |
| 2021-10-25 | 3.93 | $3.84 | 4509 |
| 2021-10-22 | 3.94 | $3.85 | 200 |
| 2021-10-21 | 3.95 | $3.85 | 700 |
| 2021-10-20 | 3.96 | $3.91 | 400 |
| 2021-10-19 | 3.95 | $4.04 | 17619 |
| 2021-10-18 | 3.90 | $3.86 | 12600 |
| 2021-10-15 | 3.89 | $3.83 | 581 |
| 2021-10-14 | 3.89 | $3.83 | 518 |
| 2021-10-13 | 3.89 | $3.87 | 100 |
| 2021-10-12 | 3.87 | $3.87 | 1.0M |
| 2021-10-11 | 3.85 | $4.07 | 3900 |
| 2021-10-08 | 3.75 | $3.87 | 150000 |
| 2021-10-07 | 3.70 | $3.75 | 160000 |
| 2021-10-06 | 3.68 | $3.75 | 80100 |
| 2021-10-05 | 3.65 | $3.75 | 607 |
| 2021-10-04 | 3.61 | $3.65 | 1.0M |
| 2021-10-01 | 3.60 | $3.62 | 45600 |
| 2021-09-30 | 3.59 | $3.64 | 2.1M |
| 2021-09-29 | 3.57 | $3.64 | 2400 |
| 2021-09-28 | 3.55 | $3.58 | 1200 |
| 2021-09-27 | 3.55 | $3.69 | 607 |
| 2021-09-24 | 3.51 | $3.50 | 1106 |
| 2021-09-23 | 3.53 | $3.59 | 22041 |
| 2021-09-22 | 3.52 | $3.46 | 2300 |
| 2021-09-21 | 3.55 | $3.35 | 6016 |
| 2021-09-20 | 3.62 | $3.58 | 40150 |
| 2021-09-17 | 3.64 | $3.58 | 1800 |
| 2021-09-16 | 3.66 | $3.64 | 20175 |
| 2021-09-15 | 3.66 | $3.64 | 10187 |
| 2021-09-14 | 3.67 | $3.64 | 102012 |
| 2021-09-13 | 3.67 | $3.65 | 2032 |
| 2021-09-10 | 3.68 | $3.60 | 1609 |
| 2021-09-09 | 3.70 | $3.62 | 2814 |
| 2021-09-08 | 3.72 | $3.64 | 118 |
| 2021-09-07 | 3.74 | $3.76 | 11800 |
| 2021-09-03 | 3.72 | $3.79 | 200 |
| 2021-09-02 | 3.69 | $3.79 | 2627 |
| 2021-09-01 | 3.65 | $3.78 | 800200 |
| 2021-08-31 | 3.60 | $3.68 | 751700 |
| 2021-08-30 | 3.58 | $3.53 | 24100 |
| 2021-08-27 | 3.60 | $3.55 | 10017 |
| 2021-08-26 | 3.62 | $3.70 | 75200 |
| 2021-08-25 | 3.60 | $3.63 | 250100 |
| 2021-08-24 | 3.60 | $3.63 | 131 |
| 2021-08-23 | 3.59 | $3.42 | 375050 |
| 2021-08-20 | 3.65 | $3.42 | 11400 |
| 2021-08-19 | 3.72 | $3.66 | 437525 |
| 2021-08-18 | 3.73 | $3.66 | 400 |
| 2021-08-17 | 3.75 | $3.76 | 500000 |
| 2021-08-16 | 3.73 | $3.76 | 146 |
| 2021-08-13 | 3.71 | $3.77 | 523 |
| 2021-08-12 | 3.69 | $3.83 | 8246 |
| 2021-08-11 | 3.64 | $3.63 | 6011 |
| 2021-08-10 | 3.64 | $3.76 | 228 |
| 2021-08-09 | 3.60 | $3.65 | 300 |
| 2021-08-06 | 3.59 | $3.69 | 11400 |
| 2021-08-05 | 3.56 | $3.61 | 700 |
| 2021-08-04 | 3.56 | $3.55 | 300 |
| 2021-08-03 | 3.57 | $3.54 | 23113 |
| 2021-08-02 | 3.59 | $3.59 | 15600 |
| 2021-07-30 | 3.60 | $3.70 | 2640 |
| 2021-07-29 | 3.58 | $3.54 | 250050 |
| 2021-07-28 | 3.61 | $3.54 | 3612 |
| 2021-07-27 | 3.64 | $3.70 | 7844 |
| 2021-07-26 | 3.63 | $3.91 | 3509 |
| 2021-07-23 | 3.55 | $3.68 | 800300 |
| 2021-07-22 | 3.53 | $3.59 | 205 |
| 2021-07-21 | 3.54 | $3.65 | 1200 |
| 2021-07-20 | 3.53 | $3.45 | 67119 |
| 2021-07-19 | 3.58 | $3.61 | 100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.56
2026-07-16
Close Price
$13.99
Vol: 2191
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.67
Average
52.34
Maximum
85.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.56 | $13.99 | 2191 |
| 2026-07-15 | 50.62 | $13.35 | 2.5M |
| 2026-07-14 | 55.95 | $14.09 | 8726 |
| 2026-07-13 | 57.03 | $14.23 | 3700 |
| 2026-07-10 | 54.97 | $13.88 | 5015 |
| 2026-07-09 | 55.04 | $13.89 | 9900 |
| 2026-07-08 | 52.57 | $13.47 | 5832 |
| 2026-07-07 | 56.27 | $14.00 | 4735 |
| 2026-07-06 | 57.51 | $14.17 | 16000 |
| 2026-07-02 | 60.94 | $14.63 | 24000 |
| 2026-07-01 | 57.54 | $13.98 | 13600 |
| 2026-06-30 | 54.65 | $13.48 | 13600 |
| 2026-06-29 | 58.10 | $13.94 | 13600 |
| 2026-06-26 | 54.15 | $13.28 | 13600 |
| 2026-06-25 | 57.43 | $13.70 | 13600 |
| 2026-06-24 | 54.30 | $13.20 | 13600 |
| 2026-06-23 | 59.26 | $13.80 | 13600 |
| 2026-06-22 | 59.78 | $13.86 | 13600 |
| 2026-06-18 | 59.27 | $13.77 | 13600 |
| 2026-06-17 | 57.75 | $13.50 | 15800 |
| 2026-06-16 | 54.46 | $12.95 | 178612 |
| 2026-06-15 | 57.47 | $13.34 | 17500 |
| 2026-06-12 | 53.04 | $12.64 | 4601 |
| 2026-06-11 | 51.46 | $12.41 | 103641 |
| 2026-06-10 | 51.82 | $12.46 | 1.0M |
| 2026-06-09 | 53.02 | $12.63 | 95519 |
| 2026-06-08 | 52.84 | $12.60 | 190900 |
| 2026-06-05 | 52.66 | $12.57 | 748010 |
| 2026-06-04 | 49.77 | $12.08 | 335527 |
| 2026-06-03 | 49.23 | $11.99 | 375500 |
| 2026-06-02 | 51.95 | $12.45 | 506800 |
| 2026-06-01 | 53.72 | $12.74 | 383934 |
| 2026-05-29 | 53.72 | $12.74 | 284000 |
| 2026-05-28 | 49.48 | $11.95 | 193300 |
| 2026-05-27 | 53.56 | $12.64 | 7400 |
| 2026-05-26 | 50.59 | $12.11 | 26500 |
| 2026-05-22 | 53.60 | $12.60 | 4608 |
| 2026-05-21 | 52.50 | $12.40 | 4700 |
| 2026-05-20 | 47.75 | $11.59 | 19648 |
| 2026-05-19 | 46.88 | $11.45 | 5323 |
| 2026-05-18 | 51.61 | $12.26 | 4426 |
| 2026-05-15 | 48.11 | $11.69 | 39200 |
| 2026-05-14 | 50.36 | $12.06 | 11500 |
| 2026-05-13 | 46.86 | $11.51 | 5637 |
| 2026-05-12 | 47.61 | $11.64 | 247300 |
| 2026-05-11 | 49.23 | $11.92 | 28945 |
| 2026-05-08 | 54.67 | $12.78 | 509312 |
| 2026-05-07 | 50.83 | $12.14 | 4934 |
| 2026-05-06 | 54.91 | $12.73 | 10000 |
| 2026-05-05 | 51.33 | $12.16 | 6400 |
| 2026-05-04 | 49.73 | $11.92 | 206817 |
| 2026-05-01 | 52.67 | $12.35 | 4900 |
| 2026-04-30 | 52.11 | $12.26 | 7012 |
| 2026-04-29 | 50.49 | $12.00 | 8637 |
| 2026-04-28 | 49.56 | $11.85 | 4.0M |
| 2026-04-27 | 49.97 | $11.92 | 305128 |
| 2026-04-24 | 51.69 | $12.21 | 5717 |
| 2026-04-23 | 50.80 | $12.05 | 101400 |
| 2026-04-22 | 54.67 | $12.70 | 13000 |
| 2026-04-21 | 52.72 | $12.33 | 374917 |
| 2026-04-20 | 52.72 | $12.33 | 5100 |
| 2026-04-17 | 57.28 | $13.09 | 1.0M |
| 2026-04-16 | 56.19 | $12.86 | 3104 |
| 2026-04-15 | 55.96 | $12.81 | 379015 |
| 2026-04-14 | 52.98 | $12.18 | 404639 |
| 2026-04-13 | 53.69 | $12.31 | 20100 |
| 2026-04-10 | 52.39 | $12.03 | 228541 |
| 2026-04-09 | 54.31 | $12.40 | 1.3M |
| 2026-04-08 | 52.52 | $12.00 | 3.3M |
| 2026-04-07 | 47.86 | $11.04 | 1.2M |
| 2026-04-06 | 50.98 | $11.67 | 7100 |
| 2026-04-02 | 47.96 | $11.08 | 13422 |
| 2026-04-01 | 49.33 | $11.36 | 2.3M |
| 2026-03-31 | 49.28 | $11.35 | 2.5M |
| 2026-03-30 | 44.53 | $10.42 | 9048 |
| 2026-03-27 | 47.68 | $11.11 | 15100 |
| 2026-03-26 | 44.08 | $10.45 | 564900 |
| 2026-03-25 | 49.74 | $11.60 | 20508 |
| 2026-03-24 | 42.41 | $10.40 | 207409 |
| 2026-03-23 | 48.07 | $11.42 | 425100 |
| 2026-03-20 | 41.04 | $10.46 | 2.2M |
| 2026-03-19 | 38.91 | $10.20 | 3.1M |
| 2026-03-18 | 45.58 | $11.31 | 321313 |
| 2026-03-17 | 45.50 | $11.30 | 7147 |
| 2026-03-16 | 45.20 | $11.26 | 1.0M |
| 2026-03-13 | 41.28 | $10.76 | 1.0M |
| 2026-03-12 | 42.67 | $11.00 | 4.0M |
| 2026-03-11 | 41.58 | $10.86 | 1.6M |
| 2026-03-10 | 45.78 | $11.57 | 7.2M |
| 2026-03-09 | 44.12 | $11.35 | 3.0M |
| 2026-03-06 | 43.44 | $11.26 | 7.2M |
| 2026-03-05 | 47.29 | $11.90 | 6.0M |
| 2026-03-04 | 43.74 | $11.42 | 7.6M |
| 2026-03-03 | 44.82 | $11.60 | 699739 |
| 2026-03-02 | 49.50 | $12.33 | 3.4M |
| 2026-02-27 | 49.15 | $12.28 | 3.0M |
| 2026-02-26 | 58.24 | $13.48 | 1.0M |
| 2026-02-25 | 53.40 | $12.77 | 5.7M |
| 2026-02-24 | 52.06 | $12.59 | 2.0M |
| 2026-02-23 | 55.15 | $12.96 | 1.3M |
| 2026-02-20 | 51.76 | $12.50 | 7.5M |
| 2026-02-19 | 52.58 | $12.60 | 8948 |
| 2026-02-18 | 52.82 | $12.63 | 16944 |
| 2026-02-17 | 52.27 | $12.55 | 57800 |
| 2026-02-13 | 47.25 | $11.86 | 14334 |
| 2026-02-12 | 52.50 | $12.55 | 217100 |
| 2026-02-11 | 53.15 | $12.63 | 309800 |
| 2026-02-10 | 52.94 | $12.60 | 2.0M |
| 2026-02-09 | 55.27 | $12.90 | 5.8M |
| 2026-02-06 | 51.78 | $12.38 | 9.8M |
| 2026-02-05 | 54.66 | $12.75 | 7.4M |
| 2026-02-04 | 57.98 | $13.15 | 8.6M |
| 2026-02-03 | 50.15 | $12.06 | 1.5M |
| 2026-02-02 | 61.67 | $13.21 | 8013 |
| 2026-01-30 | 56.93 | $12.63 | 28614 |
| 2026-01-29 | 61.27 | $12.98 | 12826 |
| 2026-01-28 | 62.70 | $13.09 | 29507 |
| 2026-01-27 | 61.94 | $12.99 | 20000 |
| 2026-01-26 | 62.55 | $13.04 | 8318 |
| 2026-01-23 | 59.68 | $12.66 | 15700 |
| 2026-01-22 | 58.48 | $12.51 | 5800 |
| 2026-01-21 | 56.36 | $12.25 | 14233 |
| 2026-01-20 | 53.49 | $11.92 | 86300 |
| 2026-01-16 | 57.87 | $12.32 | 8711 |
| 2026-01-15 | 57.37 | $12.26 | 17700 |
| 2026-01-14 | 53.74 | $11.84 | 5100 |
| 2026-01-13 | 53.38 | $11.80 | 5100 |
| 2026-01-12 | 53.78 | $11.84 | 6300 |
| 2026-01-09 | 57.76 | $12.23 | 13434 |
| 2026-01-08 | 58.28 | $12.28 | 16615 |
| 2026-01-07 | 57.48 | $12.17 | 408500 |
| 2026-01-06 | 59.99 | $12.42 | 16515 |
| 2026-01-05 | 55.80 | $11.85 | 5100 |
| 2026-01-02 | 53.19 | $11.53 | 41409 |
| 2025-12-31 | 60.39 | $12.21 | 5100 |
| 2025-12-30 | 56.53 | $11.74 | 8400 |
| 2025-12-29 | 52.40 | $11.30 | 3544 |
| 2025-12-26 | 59.20 | $11.86 | 6700 |
| 2025-12-24 | 60.26 | $11.94 | 2400 |
| 2025-12-23 | 57.16 | $11.60 | 19731 |
| 2025-12-22 | 55.91 | $11.47 | 4100 |
| 2025-12-19 | 61.55 | $11.90 | 32913 |
| 2025-12-18 | 61.69 | $11.91 | 12000 |
| 2025-12-17 | 57.94 | $11.49 | 51500 |
| 2025-12-16 | 59.79 | $11.63 | 8000 |
| 2025-12-15 | 62.79 | $11.85 | 9800 |
| 2025-12-12 | 61.54 | $11.70 | 6300 |
| 2025-12-11 | 57.48 | $11.25 | 3600 |
| 2025-12-10 | 58.26 | $11.31 | 5600 |
| 2025-12-09 | 56.38 | $11.11 | 8700 |
| 2025-12-08 | 57.74 | $11.22 | 17700 |
| 2025-12-05 | 58.59 | $11.29 | 6500 |
| 2025-12-04 | 57.48 | $11.16 | 13820 |
| 2025-12-03 | 55.66 | $10.95 | 41838 |
| 2025-12-02 | 51.34 | $10.49 | 104845 |
| 2025-12-01 | 55.23 | $10.84 | 4000 |
| 2025-11-28 | 55.35 | $10.85 | 2500 |
| 2025-11-26 | 51.03 | $10.40 | 8045 |
| 2025-11-25 | 52.31 | $10.52 | 3915 |
| 2025-11-24 | 50.64 | $10.35 | 8500 |
| 2025-11-21 | 52.17 | $10.50 | 806725 |
| 2025-11-20 | 51.71 | $10.45 | 209747 |
| 2025-11-19 | 53.68 | $10.65 | 8409 |
| 2025-11-18 | 48.45 | $10.09 | 7426 |
| 2025-11-17 | 50.28 | $10.28 | 13835 |
| 2025-11-14 | 59.49 | $11.10 | 13941 |
| 2025-11-13 | 65.01 | $11.50 | 17000 |
| 2025-11-12 | 59.27 | $10.86 | 47810 |
| 2025-11-11 | 57.07 | $10.65 | 10300 |
| 2025-11-10 | 59.69 | $10.83 | 5742 |
| 2025-11-07 | 57.85 | $10.65 | 10910 |
| 2025-11-06 | 56.27 | $10.50 | 2200 |
| 2025-11-05 | 52.68 | $10.18 | 1.0M |
| 2025-11-04 | 51.49 | $10.08 | 11630 |
| 2025-11-03 | 53.01 | $10.20 | 17000 |
| 2025-10-31 | 52.56 | $10.16 | 5123 |
| 2025-10-30 | 54.63 | $10.33 | 6431 |
| 2025-10-29 | 53.09 | $10.18 | 10300 |
| 2025-10-28 | 50.85 | $9.97 | 8949 |
| 2025-10-27 | 49.66 | $9.86 | 50234 |
| 2025-10-24 | 48.91 | $9.79 | 6418 |
| 2025-10-23 | 49.01 | $9.80 | 8100 |
| 2025-10-22 | 47.08 | $9.61 | 3000 |
| 2025-10-21 | 50.32 | $9.95 | 15300 |
| 2025-10-20 | 45.15 | $9.46 | 4727 |
| 2025-10-17 | 47.05 | $9.66 | 20600 |
| 2025-10-16 | 53.10 | $10.23 | 8838 |
| 2025-10-15 | 48.94 | $9.85 | 31922 |
| 2025-10-14 | 51.21 | $10.05 | 3900 |
| 2025-10-13 | 50.67 | $10.00 | 7342 |
| 2025-10-10 | 48.49 | $9.80 | 8036 |
| 2025-10-09 | 54.81 | $10.35 | 3700 |
| 2025-10-08 | 56.47 | $10.48 | 705700 |
| 2025-10-07 | 52.94 | $10.14 | 36100 |
| 2025-10-06 | 54.04 | $10.23 | 10424 |
| 2025-10-03 | 59.53 | $10.65 | 3428 |
| 2025-10-02 | 59.06 | $10.60 | 4138 |
| 2025-10-01 | 59.58 | $10.64 | 58800 |
| 2025-09-30 | 59.71 | $10.65 | 51400 |
| 2025-09-29 | 56.08 | $10.24 | 230200 |
| 2025-09-26 | 60.78 | $10.61 | 9946 |
| 2025-09-25 | 56.99 | $10.20 | 9300 |
| 2025-09-24 | 54.76 | $9.98 | 251401 |
| 2025-09-23 | 55.63 | $10.05 | 4842 |
| 2025-09-22 | 54.15 | $9.90 | 9001 |
| 2025-09-19 | 61.58 | $10.47 | 11745 |
| 2025-09-18 | 59.74 | $10.27 | 14500 |
| 2025-09-17 | 54.91 | $9.80 | 10134 |
| 2025-09-16 | 63.54 | $10.36 | 8900 |
| 2025-09-15 | 62.44 | $10.25 | 11400 |
| 2025-09-12 | 55.87 | $9.68 | 5516 |
| 2025-09-11 | 55.49 | $9.65 | 607436 |
| 2025-09-10 | 60.37 | $9.94 | 13322 |
| 2025-09-09 | 55.49 | $9.56 | 3600 |
| 2025-09-08 | 60.32 | $9.82 | 3126 |
| 2025-09-05 | 57.91 | $9.64 | 610800 |
| 2025-09-04 | 55.64 | $9.48 | 6548 |
| 2025-09-03 | 54.77 | $9.42 | 4500 |
| 2025-09-02 | 55.63 | $9.47 | 11000 |
| 2025-08-29 | 58.44 | $9.63 | 4100 |
| 2025-08-28 | 59.14 | $9.67 | 406932 |
| 2025-08-27 | 55.00 | $9.35 | 6725 |
| 2025-08-26 | 60.06 | $9.63 | 8441 |
| 2025-08-25 | 59.94 | $9.62 | 7238 |
| 2025-08-22 | 63.13 | $9.79 | 5400 |
| 2025-08-21 | 62.00 | $9.69 | 10700 |
| 2025-08-20 | 60.38 | $9.55 | 3300 |
| 2025-08-19 | 60.04 | $9.52 | 12400 |
| 2025-08-18 | 66.27 | $9.86 | 8332 |
| 2025-08-15 | 63.52 | $9.60 | 9900 |
| 2025-08-14 | 63.52 | $9.60 | 16442 |
| 2025-08-13 | 63.31 | $9.58 | 7000 |
| 2025-08-12 | 62.50 | $9.50 | 12000 |
| 2025-08-11 | 58.34 | $9.12 | 6900 |
| 2025-08-08 | 58.34 | $9.12 | 4802 |
| 2025-08-07 | 58.34 | $9.12 | 21800 |
| 2025-08-06 | 51.27 | $8.54 | 7335 |
| 2025-08-05 | 56.10 | $8.85 | 255205 |
| 2025-08-04 | 55.98 | $8.84 | 6500 |
| 2025-08-01 | 50.38 | $8.43 | 18639 |
| 2025-07-31 | 52.22 | $8.55 | 6610 |
| 2025-07-30 | 52.22 | $8.55 | 9326 |
| 2025-07-29 | 58.52 | $8.94 | 14208 |
| 2025-07-28 | 55.79 | $8.73 | 6328 |
| 2025-07-25 | 58.58 | $8.89 | 13505 |
| 2025-07-24 | 59.10 | $8.92 | 6500 |
| 2025-07-23 | 58.87 | $8.90 | 15447 |
| 2025-07-22 | 54.96 | $8.58 | 6400 |
| 2025-07-21 | 53.10 | $8.44 | 17712 |
| 2025-07-18 | 57.61 | $8.72 | 5700 |
| 2025-07-17 | 56.99 | $8.67 | 8800 |
| 2025-07-16 | 55.12 | $8.52 | 3700 |
| 2025-07-15 | 52.23 | $8.30 | 1949 |
| 2025-07-14 | 57.86 | $8.65 | 5100 |
| 2025-07-11 | 55.24 | $8.45 | 8100 |
| 2025-07-10 | 60.42 | $8.74 | 9100 |
| 2025-07-09 | 63.54 | $8.90 | 31200 |
| 2025-07-08 | 57.70 | $8.45 | 3220 |
| 2025-07-07 | 60.35 | $8.58 | 8701 |
| 2025-07-03 | 59.26 | $8.50 | 127229 |
| 2025-07-02 | 57.88 | $8.40 | 6700 |
| 2025-07-01 | 56.76 | $8.32 | 4300 |
| 2025-06-30 | 56.76 | $8.32 | 10129 |
| 2025-06-27 | 58.15 | $8.40 | 83700 |
| 2025-06-26 | 57.28 | $8.33 | 805900 |
| 2025-06-25 | 55.53 | $8.19 | 6234 |
| 2025-06-24 | 54.39 | $8.10 | 3200 |
| 2025-06-23 | 51.07 | $7.85 | 8630 |
| 2025-06-20 | 51.50 | $7.88 | 8500 |
| 2025-06-18 | 56.43 | $8.21 | 20900 |
| 2025-06-17 | 56.43 | $8.21 | 55800 |
| 2025-06-16 | 58.74 | $8.36 | 4.2M |
| 2025-06-13 | 56.36 | $8.15 | 3700 |
| 2025-06-12 | 59.46 | $8.35 | 13735 |
| 2025-06-11 | 55.38 | $8.00 | 12000 |
| 2025-06-10 | 58.75 | $8.21 | 1209 |
| 2025-06-09 | 56.22 | $8.00 | 24830 |
| 2025-06-06 | 61.13 | $8.29 | 1630 |
| 2025-06-05 | 58.90 | $8.10 | 3339 |
| 2025-06-04 | 58.30 | $8.05 | 1100 |
| 2025-06-03 | 58.30 | $8.05 | 2400 |
| 2025-06-02 | 60.70 | $8.20 | 2135 |
| 2025-05-30 | 58.19 | $7.97 | 436 |
| 2025-05-29 | 61.94 | $8.20 | 600 |
| 2025-05-28 | 59.80 | $8.00 | 3900 |
| 2025-05-27 | 59.26 | $7.95 | 3900 |
| 2025-05-23 | 58.51 | $7.88 | 1343 |
| 2025-05-22 | 63.91 | $8.22 | 413 |
| 2025-05-21 | 61.32 | $7.96 | 6800 |
| 2025-05-20 | 61.01 | $7.93 | 6000 |
| 2025-05-19 | 59.16 | $7.75 | 358400 |
| 2025-05-16 | 60.68 | $7.85 | 41800 |
| 2025-05-15 | 61.28 | $7.89 | 15600 |
| 2025-05-14 | 56.83 | $7.45 | 27000 |
| 2025-05-13 | 58.28 | $7.55 | 6800 |
| 2025-05-12 | 57.67 | $7.49 | 14505 |
| 2025-05-09 | 58.34 | $7.54 | 2400 |
| 2025-05-08 | 54.81 | $7.19 | 3111 |
| 2025-05-07 | 53.52 | $7.07 | 1647 |
| 2025-05-06 | 57.12 | $7.35 | 8344 |
| 2025-05-05 | 54.75 | $7.12 | 1925 |
| 2025-05-02 | 55.13 | $7.15 | 507 |
| 2025-05-01 | 52.53 | $6.90 | — |
| 2025-04-30 | 52.53 | $6.90 | 140 |
| 2025-04-29 | 59.35 | $7.45 | 600 |
| 2025-04-28 | 57.34 | $7.24 | 2137 |
| 2025-04-25 | 55.34 | $7.04 | 455448 |
| 2025-04-24 | 57.52 | $7.21 | 602400 |
| 2025-04-23 | 54.94 | $6.95 | 2014 |
| 2025-04-22 | 51.74 | $6.65 | 1600 |
| 2025-04-21 | 51.74 | $6.65 | 6947 |
| 2025-04-17 | 55.93 | $7.00 | 6000 |
| 2025-04-16 | 56.18 | $7.02 | 1947 |
| 2025-04-15 | 55.52 | $6.95 | 300 |
| 2025-04-14 | 53.15 | $6.70 | 1300 |
| 2025-04-11 | 51.18 | $6.50 | 1000 |
| 2025-04-10 | 48.06 | $6.20 | 1.0M |
| 2025-04-09 | 48.25 | $6.22 | 6.5M |
| 2025-04-08 | 48.44 | $6.24 | 27500 |
| 2025-04-07 | 40.04 | $5.48 | 6000 |
| 2025-04-04 | 44.18 | $5.94 | 6100 |
| 2025-04-03 | 54.82 | $6.85 | 14532 |
| 2025-04-02 | 56.23 | $6.95 | 1025 |
| 2025-04-01 | 52.64 | $6.64 | 721 |
| 2025-03-31 | 54.56 | $6.78 | 11400 |
| 2025-03-28 | 58.17 | $7.03 | 110300 |
| 2025-03-27 | 60.13 | $7.16 | 8200 |
| 2025-03-26 | 57.40 | $6.90 | 14105 |
| 2025-03-25 | 63.44 | $7.28 | 20700 |
| 2025-03-24 | 59.38 | $6.90 | 2723 |
| 2025-03-21 | 60.38 | $6.96 | 14623 |
| 2025-03-20 | 58.61 | $6.80 | 3400 |
| 2025-03-19 | 60.21 | $6.90 | 119000 |
| 2025-03-18 | 66.61 | $7.27 | 22126 |
| 2025-03-17 | 62.86 | $6.90 | 18831 |
| 2025-03-14 | 61.76 | $6.80 | 123500 |
| 2025-03-13 | 60.65 | $6.70 | 15046 |
| 2025-03-12 | 57.73 | $6.45 | 43800 |
| 2025-03-11 | 56.50 | $6.35 | 17932 |
| 2025-03-10 | 61.04 | $6.62 | 3739 |
| 2025-03-07 | 66.90 | $6.93 | 1000 |
| 2025-03-06 | 63.93 | $6.65 | 202908 |
| 2025-03-05 | 63.93 | $6.65 | 205900 |
| 2025-03-04 | 60.25 | $6.33 | 2900 |
| 2025-03-03 | 70.24 | $6.80 | 18133 |
| 2025-02-28 | 65.23 | $6.37 | 84200 |
| 2025-02-27 | 67.23 | $6.45 | — |
| 2025-02-26 | 67.23 | $6.45 | 10935 |
| 2025-02-25 | 66.66 | $6.40 | 10700 |
| 2025-02-24 | 62.37 | $6.06 | 1424 |
| 2025-02-21 | 60.97 | $5.96 | 1409 |
| 2025-02-20 | 65.61 | $6.16 | 185200 |
| 2025-02-19 | 66.58 | $6.20 | 1300 |
| 2025-02-18 | 65.74 | $6.13 | 11143 |
| 2025-02-14 | 65.96 | $6.14 | 3800 |
| 2025-02-13 | 64.59 | $6.02 | 300 |
| 2025-02-12 | 60.41 | $5.69 | 822 |
| 2025-02-11 | 60.28 | $5.68 | 1202 |
| 2025-02-10 | 61.88 | $5.76 | 300 |
| 2025-02-07 | 61.14 | $5.70 | 4600 |
| 2025-02-06 | 61.14 | $5.70 | 2632 |
| 2025-02-05 | 60.80 | $5.67 | 7524 |
| 2025-02-04 | 54.62 | $5.18 | 1222 |
| 2025-02-03 | 50.03 | $4.88 | 17029 |
| 2025-01-31 | 59.11 | $5.36 | 6943 |
| 2025-01-30 | 56.45 | $5.19 | 3700 |
| 2025-01-29 | 53.76 | $5.03 | 1036 |
| 2025-01-28 | 56.02 | $5.14 | 500 |
| 2025-01-27 | 54.87 | $5.07 | 15100 |
| 2025-01-24 | 57.95 | $5.22 | 805 |
| 2025-01-23 | 57.19 | $5.17 | 13637 |
| 2025-01-22 | 55.51 | $5.06 | 106300 |
| 2025-01-21 | 55.36 | $5.05 | 5649 |
| 2025-01-17 | 52.27 | $4.85 | — |
| 2025-01-16 | 52.27 | $4.85 | — |
| 2025-01-15 | 52.27 | $4.85 | 100 |
| 2025-01-14 | 53.87 | $4.95 | 1300 |
| 2025-01-13 | 52.49 | $4.85 | 81544 |
| 2025-01-10 | 53.25 | $4.90 | 37247 |
| 2025-01-08 | 44.97 | $4.35 | 1245 |
| 2025-01-07 | 50.36 | $4.70 | — |
| 2025-01-06 | 50.36 | $4.70 | 4100 |
| 2025-01-03 | 50.83 | $4.73 | 1400 |
| 2025-01-02 | 43.65 | $4.30 | — |
| 2024-12-31 | 43.65 | $4.30 | 20002 |
| 2024-12-30 | 45.03 | $4.40 | 2400 |
| 2024-12-27 | 43.85 | $4.33 | 5500 |
| 2024-12-26 | 48.05 | $4.63 | 2910 |
| 2024-12-24 | 49.25 | $4.71 | 3300 |
| 2024-12-23 | 47.38 | $4.59 | 24200 |
| 2024-12-20 | 43.61 | $4.36 | 1601 |
| 2024-12-19 | 44.81 | $4.45 | 4300 |
| 2024-12-18 | 50.66 | $4.85 | 1600 |
| 2024-12-17 | 50.66 | $4.85 | 633 |
| 2024-12-16 | 51.42 | $4.90 | 5800 |
| 2024-12-13 | 55.36 | $5.15 | 5540 |
| 2024-12-12 | 49.65 | $4.76 | 638 |
| 2024-12-11 | 49.17 | $4.73 | — |
| 2024-12-10 | 49.17 | $4.73 | 2202 |
| 2024-12-09 | 54.09 | $5.05 | 1209 |
| 2024-12-06 | 50.88 | $4.83 | 1129 |
| 2024-12-05 | 50.88 | $4.83 | 136 |
| 2024-12-04 | 49.73 | $4.75 | 1500 |
| 2024-12-03 | 46.60 | $4.54 | 5242 |
| 2024-12-02 | 47.40 | $4.60 | 79300 |
| 2024-11-29 | 46.68 | $4.55 | 15520 |
| 2024-11-27 | 45.25 | $4.45 | 84900 |
| 2024-11-26 | 44.54 | $4.40 | 11100 |
| 2024-11-25 | 49.39 | $4.80 | 2209 |
| 2024-11-22 | 45.89 | $4.55 | 1400 |
| 2024-11-21 | 51.13 | $4.94 | 1745 |
| 2024-11-20 | 45.35 | $4.56 | 24922 |
| 2024-11-19 | 45.76 | $4.59 | 2600 |
| 2024-11-18 | 51.77 | $5.00 | 2600 |
| 2024-11-15 | 46.38 | $4.67 | 1600 |
| 2024-11-14 | 49.23 | $4.85 | 3710 |
| 2024-11-13 | 42.31 | $4.48 | 140 |
| 2024-11-12 | 49.61 | $4.90 | 1600 |
| 2024-11-11 | 45.80 | $4.72 | 800 |
| 2024-11-08 | 47.90 | $4.83 | 16800 |
| 2024-11-07 | 50.29 | $4.95 | 1100 |
| 2024-11-06 | 51.93 | $5.03 | — |
| 2024-11-05 | 51.93 | $5.03 | 1015 |
| 2024-11-04 | 52.31 | $5.05 | 14215 |
| 2024-11-01 | 49.28 | $4.88 | 4040 |
| 2024-10-31 | 52.45 | $5.05 | 600 |
| 2024-10-30 | 47.75 | $4.80 | 20642 |
| 2024-10-29 | 51.63 | $5.00 | — |
| 2024-10-28 | 51.63 | $5.00 | — |
| 2024-10-25 | 51.63 | $5.00 | 20500 |
| 2024-10-24 | 48.40 | $4.82 | 2700 |
| 2024-10-23 | 52.27 | $5.03 | 10215 |
| 2024-10-22 | 52.65 | $5.05 | 1514 |
| 2024-10-21 | 52.65 | $5.05 | 95700 |
| 2024-10-18 | 47.27 | $4.74 | — |
| 2024-10-17 | 47.27 | $4.74 | 936 |
| 2024-10-16 | 51.72 | $5.00 | 1546 |
| 2024-10-15 | 45.96 | $4.69 | 2300 |
| 2024-10-14 | 45.96 | $4.69 | 418 |
| 2024-10-11 | 51.50 | $5.00 | — |
| 2024-10-10 | 51.50 | $5.00 | — |
| 2024-10-09 | 51.50 | $5.00 | 15500 |
| 2024-10-08 | 51.50 | $5.00 | 22100 |
| 2024-10-07 | 51.50 | $5.00 | 61105 |
| 2024-10-04 | 45.80 | $4.65 | 25400 |
| 2024-10-03 | 45.80 | $4.65 | 46115 |
| 2024-10-02 | 51.24 | $5.00 | 1500 |
| 2024-10-01 | 48.76 | $4.85 | 5031 |
| 2024-09-30 | 55.15 | $5.21 | 320 |
| 2024-09-27 | 51.99 | $5.02 | 200 |
| 2024-09-26 | 57.67 | $5.30 | 2310 |
| 2024-09-25 | 54.29 | $5.10 | 5602 |
| 2024-09-24 | 57.80 | $5.26 | 324 |
| 2024-09-23 | 50.35 | $4.87 | 16337 |
| 2024-09-20 | 51.24 | $4.91 | 20200 |
| 2024-09-19 | 59.67 | $5.25 | 1200 |
| 2024-09-18 | 55.58 | $5.05 | 27050 |
| 2024-09-17 | 55.58 | $5.05 | 1113 |
| 2024-09-16 | 50.11 | $4.81 | 27875 |
| 2024-09-13 | 50.11 | $4.81 | 28700 |
| 2024-09-12 | 50.11 | $4.81 | 314 |
| 2024-09-11 | 45.82 | $4.63 | 2431 |
| 2024-09-10 | 45.32 | $4.61 | 28000 |
| 2024-09-09 | 51.11 | $4.87 | 1231 |
| 2024-09-06 | 52.83 | $4.94 | 144 |
| 2024-09-05 | 53.57 | $4.97 | 200 |
| 2024-09-04 | 53.36 | $4.96 | 434 |
| 2024-09-03 | 52.97 | $4.94 | 1133 |
| 2024-08-30 | 53.18 | $4.95 | 14800 |
| 2024-08-29 | 60.65 | $5.27 | 418 |
| 2024-08-28 | 54.59 | $4.95 | 1500 |
| 2024-08-27 | 58.61 | $5.10 | 316 |
| 2024-08-26 | 52.39 | $4.82 | 14800 |
| 2024-08-23 | 52.39 | $4.82 | 7850 |
| 2024-08-22 | 52.39 | $4.82 | 400 |
| 2024-08-21 | 41.01 | $4.40 | 900 |
| 2024-08-20 | 41.01 | $4.40 | 17049 |
| 2024-08-19 | 44.19 | $4.54 | 2018 |
| 2024-08-16 | 50.27 | $4.77 | 407 |
| 2024-08-15 | 45.30 | $4.61 | 14100 |
| 2024-08-14 | 45.30 | $4.61 | 20700 |
| 2024-08-13 | 45.30 | $4.61 | 27300 |
| 2024-08-12 | 45.30 | $4.61 | 538 |
| 2024-08-09 | 46.24 | $4.65 | 100 |
| 2024-08-08 | 45.15 | $4.61 | 1533 |
| 2024-08-07 | 44.89 | $4.60 | 501 |
| 2024-08-06 | 30.23 | $4.14 | 700 |
| 2024-08-05 | 33.55 | $4.32 | 62850 |
| 2024-08-02 | 33.55 | $4.32 | 700 |
| 2024-08-01 | 52.23 | $4.97 | 125000 |
| 2024-07-31 | 52.23 | $4.97 | 100000 |
| 2024-07-30 | 52.23 | $4.97 | 54850 |
| 2024-07-29 | 52.23 | $4.97 | 32275 |
| 2024-07-26 | 52.23 | $4.97 | 20987 |
| 2024-07-25 | 52.23 | $4.97 | 9700 |
| 2024-07-24 | 52.23 | $4.97 | 7700 |
| 2024-07-23 | 52.23 | $4.97 | 15516 |
| 2024-07-22 | 52.83 | $4.99 | 17200 |
| 2024-07-19 | 51.51 | $4.94 | 6700 |
| 2024-07-18 | 51.51 | $4.94 | 6200 |
| 2024-07-17 | 51.51 | $4.94 | 5700 |
| 2024-07-16 | 51.51 | $4.94 | 200 |
| 2024-07-15 | 52.22 | $4.97 | — |
| 2024-07-12 | 52.22 | $4.97 | 300 |
| 2024-07-11 | 45.10 | $4.66 | 600 |
| 2024-07-10 | 51.99 | $4.95 | 2726 |
| 2024-07-09 | 43.51 | $4.65 | 20837 |
| 2024-07-08 | 50.91 | $4.91 | — |
| 2024-07-05 | 50.91 | $4.91 | 918 |
| 2024-07-03 | 47.50 | $4.80 | 291000 |
| 2024-07-02 | 47.50 | $4.80 | 300 |
| 2024-07-01 | 48.90 | $4.85 | 433650 |
| 2024-06-28 | 48.90 | $4.85 | 504975 |
| 2024-06-27 | 48.90 | $4.85 | 540637 |
| 2024-06-26 | 48.90 | $4.85 | 558468 |
| 2024-06-25 | 48.90 | $4.85 | 700 |
| 2024-06-24 | 38.23 | $4.47 | 2136 |
| 2024-06-21 | 42.44 | $4.66 | 305 |
| 2024-06-20 | 46.82 | $4.83 | 21135 |
| 2024-06-18 | 48.79 | $4.90 | 717 |
| 2024-06-17 | 40.66 | $4.66 | 1534 |
| 2024-06-14 | 35.38 | $4.53 | 45423 |
| 2024-06-13 | 45.80 | $4.88 | 576300 |
| 2024-06-12 | 45.80 | $4.88 | 342000 |
| 2024-06-11 | 45.80 | $4.88 | 3102 |
| 2024-06-10 | 44.60 | $4.85 | 200 |
| 2024-06-07 | 46.22 | $4.90 | 31114 |
| 2024-06-06 | 54.04 | $5.11 | 800 |
| 2024-06-05 | 47.62 | $4.95 | 224850 |
| 2024-06-04 | 47.62 | $4.95 | 225 |
| 2024-06-03 | 57.60 | $5.17 | 166275 |
| 2024-05-31 | 57.60 | $5.17 | 136987 |
| 2024-05-30 | 57.60 | $5.17 | 122343 |
| 2024-05-29 | 57.60 | $5.17 | 107700 |
| 2024-05-28 | 57.60 | $5.17 | 100 |
| 2024-05-24 | 57.60 | $5.17 | 100050 |
| 2024-05-23 | 57.60 | $5.17 | 200000 |
| 2024-05-22 | 57.60 | $5.17 | 301 |
| 2024-05-21 | 54.12 | $5.05 | — |
| 2024-05-20 | 54.12 | $5.05 | 1329 |
| 2024-05-17 | 52.66 | $5.00 | 300600 |
| 2024-05-16 | 56.05 | $5.10 | — |
| 2024-05-15 | 56.05 | $5.10 | 10517 |
| 2024-05-14 | 61.40 | $5.25 | 500 |
| 2024-05-13 | 49.09 | $4.85 | 23000 |
| 2024-05-10 | 54.00 | $4.97 | — |
| 2024-05-09 | 54.00 | $4.97 | — |
| 2024-05-08 | 54.00 | $4.97 | — |
| 2024-05-07 | 54.00 | $4.97 | — |
| 2024-05-06 | 54.00 | $4.97 | 605 |
| 2024-05-03 | 56.94 | $5.05 | — |
| 2024-05-02 | 56.94 | $5.05 | — |
| 2024-05-01 | 56.94 | $5.05 | — |
| 2024-04-30 | 56.94 | $5.05 | — |
| 2024-04-29 | 56.94 | $5.05 | 300 |
| 2024-04-26 | 72.11 | $5.45 | 1300 |
| 2024-04-25 | 72.11 | $5.45 | 57216 |
| 2024-04-24 | 61.12 | $4.98 | 75000 |
| 2024-04-23 | 61.12 | $4.98 | 300000 |
| 2024-04-22 | 61.12 | $4.98 | 500000 |
| 2024-04-19 | 61.12 | $4.98 | 375000 |
| 2024-04-18 | 61.12 | $4.98 | 312500 |
| 2024-04-17 | 61.12 | $4.98 | 250000 |
| 2024-04-16 | 61.12 | $4.98 | 500000 |
| 2024-04-15 | 61.12 | $4.98 | 785000 |
| 2024-04-12 | 61.12 | $4.98 | 927500 |
| 2024-04-11 | 61.12 | $4.98 | 100 |
| 2024-04-10 | 66.82 | $5.15 | 100 |
| 2024-04-09 | 68.61 | $5.20 | 1318 |
| 2024-04-08 | 66.93 | $5.10 | 998750 |
| 2024-04-05 | 66.93 | $5.10 | 1.1M |
| 2024-04-04 | 66.93 | $5.10 | 1.3M |
| 2024-04-03 | 65.34 | $5.00 | 10100 |
| 2024-04-02 | 57.82 | $4.61 | 10600 |
| 2024-04-01 | 76.40 | $5.07 | 1900 |
| 2024-03-28 | 73.59 | $4.91 | 2900 |
| 2024-03-27 | 72.42 | $4.85 | 535150 |
| 2024-03-26 | 72.42 | $4.85 | 267725 |
| 2024-03-25 | 72.42 | $4.85 | 250330 |
| 2024-03-22 | 59.70 | $4.35 | 65543 |
| 2024-03-21 | 62.43 | $4.40 | 3300 |
| 2024-03-20 | 68.39 | $4.50 | 300 |
| 2024-03-19 | 68.39 | $4.50 | 68250 |
| 2024-03-18 | 68.39 | $4.50 | 102225 |
| 2024-03-15 | 68.39 | $4.50 | 200 |
| 2024-03-14 | 61.14 | $4.26 | 119212 |
| 2024-03-13 | 61.14 | $4.26 | 251200 |
| 2024-03-12 | 57.07 | $4.15 | 11327 |
| 2024-03-11 | 62.75 | $4.25 | 136200 |
| 2024-03-08 | 62.75 | $4.25 | 11500 |
| 2024-03-07 | 62.75 | $4.25 | 27715 |
| 2024-03-06 | 59.65 | $4.16 | 500000 |
| 2024-03-05 | 59.65 | $4.16 | 253850 |
| 2024-03-04 | 59.65 | $4.16 | 130775 |
| 2024-03-01 | 59.65 | $4.16 | 69237 |
| 2024-02-29 | 59.65 | $4.16 | 7700 |
| 2024-02-28 | 59.65 | $4.16 | 4500 |
| 2024-02-27 | 59.65 | $4.16 | 520 |
| 2024-02-26 | 55.01 | $4.00 | 2900 |
| 2024-02-23 | 55.01 | $4.00 | 1200 |
| 2024-02-22 | 39.21 | $3.60 | 2100 |
| 2024-02-21 | 39.21 | $3.60 | 1700 |
| 2024-02-20 | 39.21 | $3.60 | 1300 |
| 2024-02-16 | 39.21 | $3.60 | 8200 |
| 2024-02-15 | 39.21 | $3.60 | 800 |
| 2024-02-14 | 39.21 | $3.60 | 2100 |
| 2024-02-13 | 46.04 | $3.83 | 6950 |
| 2024-02-12 | 46.04 | $3.83 | 10025 |
| 2024-02-09 | 46.04 | $3.83 | 13100 |
| 2024-02-08 | 46.04 | $3.83 | 49200 |
| 2024-02-07 | 46.04 | $3.83 | 67250 |
| 2024-02-06 | 46.04 | $3.83 | 76275 |
| 2024-02-05 | 46.04 | $3.83 | 1200 |
| 2024-02-02 | 61.28 | $4.30 | 1636 |
| 2024-02-01 | 49.88 | $3.96 | 80787 |
| 2024-01-31 | 49.88 | $3.96 | 83043 |
| 2024-01-30 | 49.88 | $3.96 | 338300 |
| 2024-01-29 | 49.51 | $3.95 | 85300 |
| 2024-01-26 | 49.51 | $3.95 | 211 |
| 2024-01-25 | 49.84 | $3.96 | 5100 |
| 2024-01-24 | 39.72 | $3.70 | — |
| 2024-01-23 | 39.72 | $3.70 | — |
| 2024-01-22 | 39.72 | $3.70 | — |
| 2024-01-19 | 39.72 | $3.70 | 200 |
| 2024-01-18 | 42.69 | $3.81 | 10000 |
| 2024-01-17 | 56.08 | $4.18 | — |
| 2024-01-16 | 56.08 | $4.18 | 344750 |
| 2024-01-12 | 56.08 | $4.18 | 474475 |
| 2024-01-11 | 56.08 | $4.18 | 539337 |
| 2024-01-10 | 56.08 | $4.18 | 21900 |
| 2024-01-09 | 48.67 | $3.96 | 571768 |
| 2024-01-08 | 48.67 | $3.96 | 587984 |
| 2024-01-05 | 48.67 | $3.96 | 604200 |
| 2024-01-04 | 48.67 | $3.96 | 5100 |
| 2024-01-03 | 57.68 | $4.21 | 877100 |
| 2024-01-02 | 57.68 | $4.21 | 6800 |
| 2023-12-29 | 49.20 | $3.96 | 1.2M |
| 2023-12-28 | 49.20 | $3.96 | 300000 |
| 2023-12-27 | 49.20 | $3.96 | 3200 |
| 2023-12-26 | 58.91 | $4.20 | 151200 |
| 2023-12-22 | 58.91 | $4.20 | 1118 |
| 2023-12-21 | 47.63 | $3.91 | 200 |
| 2023-12-20 | 52.34 | $4.01 | 76800 |
| 2023-12-19 | 52.34 | $4.01 | 39600 |
| 2023-12-18 | 52.34 | $4.01 | 21000 |
| 2023-12-15 | 52.34 | $4.01 | 2400 |
| 2023-12-14 | 52.34 | $4.01 | 25418 |
| 2023-12-13 | 48.39 | $3.91 | 309040 |
| 2023-12-12 | 62.06 | $4.19 | 29710 |
| 2023-12-11 | 61.70 | $4.18 | 612 |
| 2023-12-08 | 62.85 | $4.20 | 700 |
| 2023-12-07 | 65.78 | $4.25 | 4350 |
| 2023-12-06 | 65.78 | $4.25 | 5000 |
| 2023-12-05 | 52.09 | $3.91 | 5325 |
| 2023-12-04 | 52.09 | $3.91 | 5812 |
| 2023-12-01 | 52.09 | $3.91 | 1000 |
| 2023-11-30 | 66.09 | $4.12 | 6056 |
| 2023-11-29 | 66.09 | $4.12 | 6178 |
| 2023-11-28 | 66.09 | $4.12 | 12211 |
| 2023-11-27 | 65.71 | $4.11 | 6300 |
| 2023-11-24 | 65.71 | $4.11 | 633 |
| 2023-11-22 | 59.17 | $3.95 | 3200 |
| 2023-11-21 | 59.17 | $3.95 | 1650 |
| 2023-11-20 | 59.17 | $3.95 | 875 |
| 2023-11-17 | 59.17 | $3.95 | 2200 |
| 2023-11-16 | 57.09 | $3.90 | 487 |
| 2023-11-15 | 57.09 | $3.90 | 222 |
| 2023-11-14 | 56.28 | $3.88 | 293 |
| 2023-11-13 | 56.28 | $3.88 | 100 |
| 2023-11-10 | 56.28 | $3.88 | 7600 |
| 2023-11-09 | 56.28 | $3.88 | 11350 |
| 2023-11-08 | 56.28 | $3.88 | 13225 |
| 2023-11-07 | 56.28 | $3.88 | 15100 |
| 2023-11-06 | 56.28 | $3.88 | 530 |
| 2023-11-03 | 50.44 | $3.70 | — |
| 2023-11-02 | 50.44 | $3.70 | — |
| 2023-11-01 | 50.44 | $3.70 | 842 |
| 2023-10-31 | 57.80 | $3.90 | 8800 |
| 2023-10-30 | 57.80 | $3.90 | 101 |
| 2023-10-27 | 37.68 | $3.41 | 5650 |
| 2023-10-26 | 37.68 | $3.41 | 4075 |
| 2023-10-25 | 37.68 | $3.41 | 3287 |
| 2023-10-24 | 37.68 | $3.41 | 2893 |
| 2023-10-23 | 37.68 | $3.41 | 600 |
| 2023-10-20 | 53.92 | $3.81 | 2500 |
| 2023-10-19 | 53.92 | $3.81 | 2000 |
| 2023-10-18 | 53.92 | $3.81 | 1750 |
| 2023-10-17 | 53.92 | $3.81 | 1625 |
| 2023-10-16 | 53.92 | $3.81 | 1562 |
| 2023-10-13 | 53.92 | $3.81 | 1500 |
| 2023-10-12 | 53.92 | $3.81 | 415 |
| 2023-10-11 | 53.57 | $3.80 | 156200 |
| 2023-10-10 | 38.52 | $3.46 | 100750 |
| 2023-10-09 | 38.52 | $3.46 | 1015 |
| 2023-10-06 | 38.52 | $3.46 | 200000 |
| 2023-10-05 | 38.52 | $3.46 | 100 |
| 2023-10-04 | 38.52 | $3.46 | 153600 |
| 2023-10-03 | 48.10 | $3.73 | 250640 |
| 2023-10-02 | 66.81 | $4.05 | — |
| 2023-09-29 | 66.81 | $4.05 | — |
| 2023-09-28 | 66.81 | $4.05 | 265224 |
| 2023-09-27 | 47.75 | $3.70 | — |
| 2023-09-26 | 47.75 | $3.70 | 1000 |
| 2023-09-25 | 47.75 | $3.70 | 1450 |
| 2023-09-22 | 47.75 | $3.70 | 1675 |
| 2023-09-21 | 47.75 | $3.70 | 237 |
| 2023-09-20 | 47.75 | $3.70 | 1787 |
| 2023-09-19 | 47.75 | $3.70 | 1843 |
| 2023-09-18 | 47.75 | $3.70 | 1900 |
| 2023-09-15 | 47.75 | $3.70 | 1000 |
| 2023-09-14 | 47.75 | $3.70 | 100 |
| 2023-09-13 | 47.75 | $3.70 | 4000 |
| 2023-09-12 | 46.76 | $3.68 | 10000 |
| 2023-09-11 | 28.72 | $3.40 | — |
| 2023-09-08 | 28.72 | $3.40 | 1400 |
| 2023-09-07 | 53.04 | $3.82 | — |
| 2023-09-06 | 53.04 | $3.82 | — |
| 2023-09-05 | 53.04 | $3.82 | — |
| 2023-09-01 | 53.04 | $3.82 | — |
| 2023-08-31 | 53.04 | $3.82 | — |
| 2023-08-30 | 53.04 | $3.82 | — |
| 2023-08-29 | 53.04 | $3.82 | — |
| 2023-08-28 | 53.04 | $3.82 | — |
| 2023-08-25 | 53.04 | $3.82 | — |
| 2023-08-24 | 53.04 | $3.82 | — |
| 2023-08-23 | 53.04 | $3.82 | 6500 |
| 2023-08-22 | 57.67 | $3.89 | — |
| 2023-08-21 | 57.67 | $3.89 | — |
| 2023-08-18 | 57.67 | $3.89 | — |
| 2023-08-17 | 57.67 | $3.89 | — |
| 2023-08-16 | 57.67 | $3.89 | — |
| 2023-08-15 | 57.67 | $3.89 | 200 |
| 2023-08-14 | 57.28 | $3.88 | — |
| 2023-08-11 | 57.28 | $3.88 | — |
| 2023-08-10 | 57.28 | $3.88 | — |
| 2023-08-09 | 57.28 | $3.88 | — |
| 2023-08-08 | 57.28 | $3.88 | 1000000 |
| 2023-08-07 | 57.28 | $3.88 | 1000000 |
| 2023-08-04 | 57.28 | $3.88 | 727 |
| 2023-08-03 | 59.99 | $3.95 | — |
| 2023-08-02 | 59.99 | $3.95 | 400 |
| 2023-08-01 | 61.88 | $4.00 | 1500 |
| 2023-07-31 | 61.88 | $4.00 | 2400 |
| 2023-07-28 | 64.83 | $4.08 | 1733 |
| 2023-07-27 | 77.04 | $4.36 | 648 |
| 2023-07-26 | 70.18 | $4.00 | 5126 |
| 2023-07-25 | 63.93 | $3.78 | 11600 |
| 2023-07-24 | 71.00 | $3.89 | 6500 |
| 2023-07-21 | 69.24 | $3.83 | — |
| 2023-07-20 | 69.24 | $3.83 | — |
| 2023-07-19 | 69.24 | $3.83 | — |
| 2023-07-18 | 69.24 | $3.83 | 100 |
| 2023-07-17 | 64.21 | $3.66 | 503300 |
| 2023-07-14 | 64.21 | $3.66 | 254950 |
| 2023-07-13 | 64.21 | $3.66 | 200 |
| 2023-07-12 | 59.92 | $3.53 | 130775 |
| 2023-07-11 | 59.92 | $3.53 | 68687 |
| 2023-07-10 | 59.92 | $3.53 | 400 |
| 2023-07-07 | 39.29 | $3.10 | 37643 |
| 2023-07-06 | 39.29 | $3.10 | 6600 |
| 2023-07-05 | 39.29 | $3.10 | 3500 |
| 2023-07-03 | 39.29 | $3.10 | 1950 |
| 2023-06-30 | 39.29 | $3.10 | 1175 |
| 2023-06-29 | 39.29 | $3.10 | 400 |
| 2023-06-28 | 39.29 | $3.10 | 5200 |
| 2023-06-27 | 39.29 | $3.10 | 4000 |
| 2023-06-26 | 39.29 | $3.10 | 42941 |
| 2023-06-23 | 44.68 | $3.26 | 3400 |
| 2023-06-22 | 44.68 | $3.26 | 3100 |
| 2023-06-21 | 44.68 | $3.26 | 2950 |
| 2023-06-20 | 44.68 | $3.26 | 900 |
| 2023-06-16 | 44.29 | $3.25 | 2800 |
| 2023-06-15 | 44.29 | $3.25 | 1550 |
| 2023-06-14 | 44.29 | $3.25 | 925 |
| 2023-06-13 | 44.29 | $3.25 | 6700 |
| 2023-06-12 | 48.77 | $3.41 | 612 |
| 2023-06-09 | 48.77 | $3.41 | 54000 |
| 2023-06-08 | 44.67 | $3.28 | 456 |
| 2023-06-07 | 44.67 | $3.28 | 378 |
| 2023-06-06 | 44.67 | $3.28 | 300 |
| 2023-06-05 | 44.67 | $3.28 | 1100 |
| 2023-06-02 | 44.67 | $3.28 | 100 |
| 2023-06-01 | 41.02 | $3.15 | 8200 |
| 2023-05-31 | 44.21 | $3.30 | — |
| 2023-05-30 | 44.21 | $3.30 | — |
| 2023-05-26 | 44.21 | $3.30 | 800 |
| 2023-05-25 | 46.06 | $3.39 | 14000 |
| 2023-05-24 | 39.97 | $3.16 | 45200 |
| 2023-05-23 | 53.10 | $3.69 | 300 |
| 2023-05-22 | 41.36 | $3.35 | 5800 |
| 2023-05-19 | 41.36 | $3.35 | — |
| 2023-05-18 | 41.36 | $3.35 | — |
| 2023-05-17 | 41.36 | $3.35 | 3000 |
| 2023-05-16 | 32.91 | $3.14 | 106 |
| 2023-05-15 | 39.63 | $3.40 | 32043 |
| 2023-05-12 | 47.83 | $3.63 | — |
| 2023-05-11 | 47.83 | $3.63 | — |
| 2023-05-10 | 47.83 | $3.63 | 1000 |
| 2023-05-09 | 47.83 | $3.63 | — |
| 2023-05-08 | 47.83 | $3.63 | — |
| 2023-05-05 | 47.83 | $3.63 | 120 |
| 2023-05-04 | 47.83 | $3.63 | 600 |
| 2023-05-03 | 37.17 | $3.36 | 132220 |
| 2023-05-02 | 36.72 | $3.35 | — |
| 2023-05-01 | 36.72 | $3.35 | 100 |
| 2023-04-28 | 52.00 | $3.80 | — |
| 2023-04-27 | 52.00 | $3.80 | 200300 |
| 2023-04-26 | 47.63 | $3.70 | — |
| 2023-04-25 | 47.63 | $3.70 | 400 |
| 2023-04-24 | 54.33 | $3.85 | — |
| 2023-04-21 | 54.33 | $3.85 | — |
| 2023-04-20 | 54.33 | $3.85 | — |
| 2023-04-19 | 54.33 | $3.85 | — |
| 2023-04-18 | 54.33 | $3.85 | — |
| 2023-04-17 | 54.33 | $3.85 | — |
| 2023-04-14 | 54.33 | $3.85 | — |
| 2023-04-13 | 54.33 | $3.85 | — |
| 2023-04-12 | 54.33 | $3.85 | 1.0M |
| 2023-04-11 | 61.62 | $4.05 | — |
| 2023-04-10 | 61.62 | $4.05 | 2723 |
| 2023-04-06 | 61.62 | $4.05 | — |
| 2023-04-05 | 61.62 | $4.05 | 2300 |
| 2023-04-04 | 61.62 | $4.05 | 507 |
| 2023-04-03 | 45.10 | $3.47 | 11300 |
| 2023-03-31 | 45.10 | $3.47 | 33300 |
| 2023-03-30 | 51.28 | $3.65 | 15800 |
| 2023-03-29 | 51.28 | $3.65 | 18050 |
| 2023-03-28 | 51.28 | $3.65 | 19175 |
| 2023-03-27 | 51.28 | $3.65 | 20300 |
| 2023-03-24 | 51.28 | $3.65 | 41500 |
| 2023-03-23 | 51.28 | $3.65 | 52100 |
| 2023-03-22 | 51.28 | $3.65 | 57400 |
| 2023-03-21 | 51.28 | $3.65 | 500 |
| 2023-03-20 | 36.11 | $3.18 | 60050 |
| 2023-03-17 | 36.11 | $3.18 | 3700 |
| 2023-03-16 | 43.68 | $3.47 | 62700 |
| 2023-03-15 | 43.68 | $3.47 | 182416 |
| 2023-03-14 | 46.74 | $3.57 | 1525 |
| 2023-03-13 | 51.15 | $3.70 | 10800 |
| 2023-03-10 | 51.86 | $3.72 | 225100 |
| 2023-03-09 | 62.70 | $3.98 | — |
| 2023-03-08 | 62.70 | $3.98 | 32350 |
| 2023-03-07 | 62.70 | $3.98 | 200 |
| 2023-03-06 | 73.91 | $4.20 | 2.0M |
| 2023-03-03 | 68.28 | $3.97 | 6400 |
| 2023-03-02 | 66.17 | $3.90 | 18228 |
| 2023-03-01 | 68.01 | $3.93 | 400 |
| 2023-02-28 | 69.23 | $3.95 | 448 |
| 2023-02-27 | 63.65 | $3.77 | 501 |
| 2023-02-24 | 58.03 | $3.63 | 500108 |
| 2023-02-23 | 59.27 | $3.65 | 17175 |
| 2023-02-22 | 59.27 | $3.65 | 123 |
| 2023-02-21 | 65.62 | $3.75 | 63038 |
| 2023-02-17 | 68.41 | $3.79 | 147 |
| 2023-02-16 | 66.01 | $3.72 | 9587 |
| 2023-02-15 | 66.01 | $3.72 | 5793 |
| 2023-02-14 | 66.01 | $3.72 | 3896 |
| 2023-02-13 | 66.01 | $3.72 | 2500 |
| 2023-02-10 | 64.11 | $3.66 | 2000 |
| 2023-02-09 | 64.11 | $3.66 | 626000 |
| 2023-02-08 | 64.11 | $3.66 | 2.0M |
| 2023-02-07 | 77.79 | $3.88 | 2200 |
| 2023-02-06 | 82.35 | $3.94 | 329 |
| 2023-02-03 | 85.52 | $3.98 | 7900 |
| 2023-02-02 | 83.57 | $3.85 | 100 |
| 2023-02-01 | 78.19 | $3.60 | 500 |
| 2023-01-31 | 75.44 | $3.51 | 938000 |
| 2023-01-30 | 75.44 | $3.51 | 1.3M |
| 2023-01-27 | 75.44 | $3.51 | — |
| 2023-01-26 | 75.44 | $3.51 | 2.5M |
| 2023-01-25 | 75.16 | $3.50 | — |
| 2023-01-24 | 75.16 | $3.50 | 700 |
| 2023-01-23 | 69.82 | $3.33 | — |
| 2023-01-20 | 69.82 | $3.33 | 608 |
| 2023-01-19 | 81.98 | $3.46 | — |
| 2023-01-18 | 81.98 | $3.46 | 1000 |
| 2023-01-17 | 74.61 | $3.22 | — |
| 2023-01-13 | 74.61 | $3.22 | — |
| 2023-01-12 | 74.61 | $3.22 | 200 |
| 2023-01-11 | 78.03 | $3.25 | 12300 |
| 2023-01-10 | 73.40 | $3.13 | — |
| 2023-01-09 | 73.40 | $3.13 | — |
| 2023-01-06 | 73.40 | $3.13 | 29143 |
| 2023-01-05 | 72.14 | $3.10 | — |
| 2023-01-04 | 72.14 | $3.10 | 19747 |
| 2023-01-03 | 61.78 | $2.91 | — |
| 2022-12-30 | 61.78 | $2.91 | — |
| 2022-12-29 | 61.78 | $2.91 | — |
| 2022-12-28 | 61.78 | $2.91 | 126900 |
| 2022-12-27 | 65.99 | $2.95 | 2347 |
| 2022-12-23 | 56.04 | $2.81 | — |
| 2022-12-22 | 56.04 | $2.81 | 1817 |
| 2022-12-21 | 57.12 | $2.82 | — |
| 2022-12-20 | 57.12 | $2.82 | — |
| 2022-12-19 | 57.12 | $2.82 | — |
| 2022-12-16 | 57.12 | $2.82 | — |
| 2022-12-15 | 57.12 | $2.82 | — |
| 2022-12-14 | 57.12 | $2.82 | — |
| 2022-12-13 | 57.12 | $2.82 | — |
| 2022-12-12 | 57.12 | $2.82 | 1500 |
| 2022-12-09 | 57.12 | $2.82 | 13100 |
| 2022-12-08 | 57.12 | $2.82 | — |
| 2022-12-07 | 57.12 | $2.82 | 120 |
| 2022-12-06 | 71.10 | $3.00 | — |
| 2022-12-05 | 71.10 | $3.00 | 2500 |
| 2022-12-02 | 75.75 | $3.05 | — |
| 2022-12-01 | 75.75 | $3.05 | — |
| 2022-11-30 | 75.75 | $3.05 | 54450 |
| 2022-11-29 | 75.75 | $3.05 | 11500 |
| 2022-11-28 | 71.14 | $2.90 | 75125 |
| 2022-11-25 | 71.14 | $2.90 | 19837 |
| 2022-11-23 | 69.39 | $2.85 | 85462 |
| 2022-11-22 | 69.39 | $2.85 | 1.0M |
| 2022-11-21 | 57.85 | $2.60 | 90631 |
| 2022-11-18 | 57.85 | $2.60 | 93215 |
| 2022-11-17 | 57.85 | $2.60 | 95800 |
| 2022-11-16 | 57.85 | $2.60 | — |
| 2022-11-15 | 57.85 | $2.60 | 1108 |
| 2022-11-14 | 48.18 | $2.44 | — |
| 2022-11-11 | 48.18 | $2.44 | — |
| 2022-11-10 | 48.18 | $2.44 | 172900 |
| 2022-11-09 | 48.18 | $2.44 | 6000 |
| 2022-11-08 | 59.26 | $2.60 | 5533 |
| 2022-11-07 | 61.79 | $2.63 | 211450 |
| 2022-11-04 | 61.79 | $2.63 | 1300 |
| 2022-11-03 | 50.29 | $2.45 | 230725 |
| 2022-11-02 | 50.29 | $2.45 | 240362 |
| 2022-11-01 | 50.29 | $2.45 | 531 |
| 2022-10-31 | 50.29 | $2.45 | 16400 |
| 2022-10-28 | 58.21 | $2.55 | 245181 |
| 2022-10-27 | 58.21 | $2.55 | 250000 |
| 2022-10-26 | 58.21 | $2.55 | 1000000 |
| 2022-10-25 | 58.21 | $2.55 | 764500 |
| 2022-10-24 | 52.06 | $2.45 | 547050 |
| 2022-10-21 | 52.06 | $2.45 | 320575 |
| 2022-10-20 | 52.06 | $2.45 | 2331 |
| 2022-10-19 | 64.23 | $2.60 | 207337 |
| 2022-10-18 | 64.23 | $2.60 | 331415 |
| 2022-10-17 | 59.04 | $2.51 | 150718 |
| 2022-10-14 | 59.04 | $2.51 | 9800 |
| 2022-10-13 | 37.11 | $2.27 | 94100 |
| 2022-10-12 | 37.11 | $2.27 | 212600 |
| 2022-10-11 | 37.11 | $2.27 | — |
| 2022-10-10 | 37.11 | $2.27 | 206350 |
| 2022-10-07 | 37.11 | $2.27 | 203225 |
| 2022-10-06 | 37.11 | $2.27 | 201662 |
| 2022-10-05 | 37.11 | $2.27 | 200881 |
| 2022-10-04 | 37.11 | $2.27 | 200490 |
| 2022-10-03 | 37.11 | $2.27 | 200100 |
| 2022-09-30 | 37.11 | $2.27 | 143650 |
| 2022-09-29 | 37.11 | $2.27 | 8421 |
| 2022-09-28 | 29.00 | $2.18 | 1.4M |
| 2022-09-27 | 52.65 | $2.51 | 115425 |
| 2022-09-26 | 52.65 | $2.51 | 101312 |
| 2022-09-23 | 52.65 | $2.51 | 94256 |
| 2022-09-22 | 52.65 | $2.51 | 87200 |
| 2022-09-21 | 52.65 | $2.51 | 46800 |
| 2022-09-20 | 52.65 | $2.51 | 26600 |
| 2022-09-19 | 52.65 | $2.51 | 16500 |
| 2022-09-16 | 52.65 | $2.51 | 6400 |
| 2022-09-15 | 52.65 | $2.51 | 200 |
| 2022-09-14 | 43.92 | $2.41 | 2000 |
| 2022-09-13 | 43.92 | $2.41 | 36550 |
| 2022-09-12 | 43.92 | $2.41 | 71100 |
| 2022-09-09 | 43.92 | $2.41 | 25000 |
| 2022-09-08 | 43.92 | $2.41 | 1.2M |
| 2022-09-07 | 45.88 | $2.44 | 1.5M |
| 2022-09-06 | 38.97 | $2.36 | 248900 |
| 2022-09-02 | 38.97 | $2.36 | 472800 |
| 2022-09-01 | 38.97 | $2.36 | 159545 |
| 2022-08-31 | 41.83 | $2.41 | 517700 |
| 2022-08-30 | 41.83 | $2.41 | 1.0M |
| 2022-08-29 | 35.88 | $2.34 | 1.1M |
| 2022-08-26 | 35.88 | $2.34 | 300000 |
| 2022-08-25 | 35.88 | $2.34 | 1.2M |
| 2022-08-24 | 35.88 | $2.34 | 1.7M |
| 2022-08-23 | 35.88 | $2.34 | 801447 |
| 2022-08-22 | 41.52 | $2.46 | 143539 |
| 2022-08-19 | 46.75 | $2.55 | 225 |
| 2022-08-18 | 53.12 | $2.64 | — |
| 2022-08-17 | 53.12 | $2.64 | 719 |
| 2022-08-16 | 43.00 | $2.51 | — |
| 2022-08-15 | 43.00 | $2.51 | — |
| 2022-08-12 | 43.00 | $2.51 | — |
| 2022-08-11 | 43.00 | $2.51 | — |
| 2022-08-10 | 43.00 | $2.51 | — |
| 2022-08-09 | 43.00 | $2.51 | 48200 |
| 2022-08-08 | 44.64 | $2.54 | — |
| 2022-08-05 | 44.64 | $2.54 | 11724 |
| 2022-08-04 | 26.04 | $2.32 | — |
| 2022-08-03 | 26.04 | $2.32 | 2000 |
| 2022-08-02 | 34.01 | $2.49 | — |
| 2022-08-01 | 34.01 | $2.49 | — |
| 2022-07-29 | 34.01 | $2.49 | 700000 |
| 2022-07-28 | 28.49 | $2.44 | 5100 |
| 2022-07-27 | 28.49 | $2.44 | 75650 |
| 2022-07-26 | 28.49 | $2.44 | 146200 |
| 2022-07-25 | 28.49 | $2.44 | 122850 |
| 2022-07-22 | 28.49 | $2.44 | 99500 |
| 2022-07-21 | 28.49 | $2.44 | 51900 |
| 2022-07-20 | 28.49 | $2.44 | 200 |
| 2022-07-19 | 30.64 | $2.50 | 4300 |
| 2022-07-18 | 30.64 | $2.50 | 2.9M |
| 2022-07-15 | 30.64 | $2.50 | 5.9M |
| 2022-07-14 | 30.64 | $2.50 | 1.0M |
| 2022-07-13 | 30.64 | $2.50 | 1000000 |
| 2022-07-12 | 30.64 | $2.50 | 34825 |
| 2022-07-11 | 45.25 | $2.85 | 800000 |
| 2022-07-08 | 45.25 | $2.85 | 700000 |
| 2022-07-07 | 45.25 | $2.85 | 650000 |
| 2022-07-06 | 45.25 | $2.85 | 600000 |
| 2022-07-05 | 45.25 | $2.85 | 314100 |
| 2022-07-01 | 45.25 | $2.85 | 28200 |
| 2022-06-30 | 45.25 | $2.85 | 18800 |
| 2022-06-29 | 45.25 | $2.85 | 812344 |
| 2022-06-28 | 47.84 | $2.91 | 3334 |
| 2022-06-27 | 47.84 | $2.91 | 509400 |
| 2022-06-24 | 47.84 | $2.91 | 1200 |
| 2022-06-23 | 46.07 | $2.87 | 20641 |
| 2022-06-22 | 31.10 | $2.60 | 1000000 |
| 2022-06-21 | 31.10 | $2.60 | 750000 |
| 2022-06-17 | 31.10 | $2.60 | 500000 |
| 2022-06-16 | 31.10 | $2.60 | 251000 |
| 2022-06-15 | 31.10 | $2.60 | 2000 |
| 2022-06-14 | 31.10 | $2.60 | 600 |
| 2022-06-13 | 46.60 | $3.04 | 70550 |
| 2022-06-10 | 46.60 | $3.04 | 139100 |
| 2022-06-09 | 49.11 | $3.09 | 1.6M |
| 2022-06-08 | 49.11 | $3.09 | 2.3M |
| 2022-06-07 | 49.11 | $3.09 | 2.6M |
| 2022-06-06 | 49.11 | $3.09 | 3.0M |
| 2022-06-03 | 49.11 | $3.09 | 500 |
| 2022-06-02 | 51.70 | $3.15 | 3.0M |
| 2022-06-01 | 51.70 | $3.15 | 3.0M |
| 2022-05-31 | 51.70 | $3.15 | 3.0M |
| 2022-05-27 | 51.70 | $3.15 | 3.0M |
| 2022-05-26 | 51.70 | $3.15 | 3.0M |
| 2022-05-25 | 51.70 | $3.15 | 8100 |
| 2022-05-24 | 47.28 | $3.02 | 2.0M |
| 2022-05-23 | 51.03 | $3.13 | 228864 |
| 2022-05-20 | 42.33 | $2.91 | — |
| 2022-05-19 | 42.33 | $2.91 | 500 |
| 2022-05-18 | 38.76 | $2.83 | 15000 |
| 2022-05-17 | 41.83 | $2.93 | 800 |
| 2022-05-16 | 37.60 | $2.84 | — |
| 2022-05-13 | 37.60 | $2.84 | 200 |
| 2022-05-12 | 29.92 | $2.69 | 1300 |
| 2022-05-11 | 35.44 | $2.89 | — |
| 2022-05-10 | 35.44 | $2.89 | — |
| 2022-05-09 | 35.44 | $2.89 | 3415 |
| 2022-05-06 | 41.33 | $3.07 | 1.1M |
| 2022-05-05 | 41.33 | $3.07 | 598775 |
| 2022-05-04 | 41.33 | $3.07 | 500 |
| 2022-05-03 | 30.95 | $2.88 | 365237 |
| 2022-05-02 | 30.95 | $2.88 | 248468 |
| 2022-04-29 | 30.95 | $2.88 | 190084 |
| 2022-04-28 | 30.95 | $2.88 | 125939 |
| 2022-04-27 | 35.84 | $3.06 | 131700 |
| 2022-04-26 | 35.84 | $3.06 | 600108 |
| 2022-04-25 | 44.27 | $3.30 | 7.0M |
| 2022-04-22 | 43.74 | $3.29 | 1648 |
| 2022-04-21 | 48.99 | $3.41 | 400521 |
| 2022-04-20 | 49.93 | $3.43 | 71750 |
| 2022-04-19 | 49.93 | $3.43 | 41775 |
| 2022-04-18 | 49.93 | $3.43 | 26787 |
| 2022-04-14 | 49.93 | $3.43 | 19293 |
| 2022-04-13 | 49.93 | $3.43 | 15546 |
| 2022-04-12 | 49.93 | $3.43 | 11800 |
| 2022-04-11 | 49.93 | $3.43 | 300 |
| 2022-04-08 | 52.41 | $3.50 | 1.0M |
| 2022-04-07 | 52.41 | $3.50 | 1.5M |
| 2022-04-06 | 52.41 | $3.50 | 1.8M |
| 2022-04-05 | 52.41 | $3.50 | 1.9M |
| 2022-04-04 | 52.41 | $3.50 | 300 |
| 2022-04-01 | 51.07 | $3.45 | 2.0M |
| 2022-03-31 | 51.07 | $3.45 | 22100 |
| 2022-03-30 | 48.45 | $3.35 | 500512 |
| 2022-03-29 | 62.45 | $3.79 | 501210 |
| 2022-03-28 | 47.33 | $3.33 | 1.1M |
| 2022-03-25 | 47.33 | $3.33 | 598775 |
| 2022-03-24 | 47.33 | $3.33 | 131700 |
| 2022-03-23 | 47.33 | $3.33 | 100 |
| 2022-03-22 | 47.33 | $3.33 | 2725 |
| 2022-03-21 | 50.40 | $3.42 | 1.8M |
| 2022-03-18 | 50.40 | $3.42 | 976012 |
| 2022-03-17 | 46.20 | $3.30 | 3.5M |
| 2022-03-16 | 46.20 | $3.30 | 1.7M |
| 2022-03-15 | 44.42 | $3.25 | 1.6M |
| 2022-03-14 | 44.42 | $3.25 | 130 |
| 2022-03-11 | 40.16 | $3.13 | 1.5M |
| 2022-03-10 | 41.68 | $3.19 | 500800 |
| 2022-03-09 | 40.61 | $3.16 | 200 |
| 2022-03-08 | 27.60 | $2.85 | 1.7M |
| 2022-03-07 | 29.58 | $2.95 | 27300 |
| 2022-03-04 | 29.58 | $2.95 | 4416 |
| 2022-03-03 | 41.05 | $3.38 | 19608 |
| 2022-03-02 | 42.51 | $3.42 | 15250 |
| 2022-03-01 | 42.51 | $3.42 | 9225 |
| 2022-02-28 | 42.51 | $3.42 | 3200 |
| 2022-02-25 | 42.51 | $3.42 | 1141 |
| 2022-02-24 | 47.29 | $3.56 | — |
| 2022-02-23 | 47.29 | $3.56 | 300 |
| 2022-02-22 | 61.00 | $3.87 | — |
| 2022-02-18 | 61.00 | $3.87 | 93800 |
| 2022-02-17 | 61.00 | $3.87 | 139100 |
| 2022-02-16 | 61.00 | $3.87 | 20900 |
| 2022-02-15 | 70.70 | $4.05 | 300 |
| 2022-02-14 | 67.42 | $3.93 | 161750 |
| 2022-02-11 | 67.42 | $3.93 | 600 |
| 2022-02-10 | 72.94 | $4.02 | 200 |
| 2022-02-09 | 65.09 | $3.76 | 173075 |
| 2022-02-08 | 65.09 | $3.76 | 178737 |
| 2022-02-07 | 65.09 | $3.76 | 197518 |
| 2022-02-04 | 60.13 | $3.63 | 184400 |
| 2022-02-03 | 60.13 | $3.63 | 95500 |
| 2022-02-02 | 60.13 | $3.63 | 6600 |
| 2022-02-01 | 60.13 | $3.63 | 3500 |
| 2022-01-31 | 60.13 | $3.63 | 500223 |
| 2022-01-28 | 56.03 | $3.52 | 400 |
| 2022-01-27 | 53.57 | $3.46 | 3200 |
| 2022-01-26 | 46.42 | $3.31 | 350200 |
| 2022-01-25 | 46.42 | $3.31 | 525100 |
| 2022-01-24 | 46.42 | $3.31 | 403300 |
| 2022-01-21 | 55.15 | $3.49 | 349100 |
| 2022-01-20 | 57.43 | $3.53 | 106700 |
| 2022-01-19 | 61.67 | $3.60 | 412900 |
| 2022-01-18 | 57.41 | $3.50 | 612550 |
| 2022-01-14 | 57.41 | $3.50 | 656275 |
| 2022-01-13 | 57.41 | $3.50 | 700000 |
| 2022-01-12 | 57.41 | $3.50 | 4347 |
| 2022-01-11 | 51.21 | $3.36 | 1.1M |
| 2022-01-10 | 61.54 | $3.53 | 1.5M |
| 2022-01-07 | 61.54 | $3.53 | 200000 |
| 2022-01-06 | 60.26 | $3.50 | 100 |
| 2022-01-05 | 51.62 | $3.33 | 600000 |
| 2022-01-04 | 51.62 | $3.33 | 500000 |
| 2022-01-03 | 51.62 | $3.33 | — |
| 2021-12-31 | 51.62 | $3.33 | 900 |
| 2021-12-30 | 50.59 | $3.31 | — |
| 2021-12-29 | 50.59 | $3.31 | 1.0M |
| 2021-12-28 | 50.11 | $3.30 | 250050 |
| 2021-12-27 | 50.11 | $3.30 | 125075 |
| 2021-12-23 | 50.11 | $3.30 | 2900 |
| 2021-12-22 | 40.75 | $3.11 | 312921 |
| 2021-12-21 | 38.44 | $3.07 | 2200 |
| 2021-12-20 | 33.51 | $2.99 | 1.6M |
| 2021-12-17 | 37.42 | $3.10 | 420304 |
| 2021-12-16 | 35.47 | $3.07 | 150507 |
| 2021-12-15 | 31.41 | $3.01 | 102100 |
| 2021-12-14 | 29.30 | $2.98 | 314235 |
| 2021-12-13 | 25.67 | $2.93 | 900 |
| 2021-12-10 | 28.14 | $3.02 | 2.0M |
| 2021-12-09 | 28.72 | $3.04 | 7.7M |
| 2021-12-08 | 30.21 | $3.09 | 6.6M |
| 2021-12-07 | 31.12 | $3.12 | 62587 |
| 2021-12-06 | 31.12 | $3.12 | 31343 |
| 2021-12-03 | 31.12 | $3.12 | 44924 |
| 2021-12-02 | 29.91 | $3.10 | 146 |
| 2021-12-01 | 32.35 | $3.19 | 766200 |
| 2021-11-30 | 26.65 | $3.10 | 1316 |
| 2021-11-29 | 27.89 | $3.15 | 500600 |
| 2021-11-26 | 27.25 | $3.14 | 536 |
| 2021-11-24 | 36.13 | $3.43 | 15721 |
| 2021-11-23 | 36.13 | $3.43 | 100 |
| 2021-11-22 | 36.13 | $3.43 | 701300 |
| 2021-11-19 | 36.48 | $3.44 | 300415 |
| 2021-11-18 | 38.62 | $3.50 | 5300 |
| 2021-11-17 | 44.40 | $3.64 | 3950 |
| 2021-11-16 | 44.40 | $3.64 | 2811 |
| 2021-11-15 | 42.17 | $3.60 | 1400 |
| 2021-11-12 | 49.21 | $3.75 | 5875 |
| 2021-11-11 | 49.21 | $3.75 | 6837 |
| 2021-11-10 | 49.21 | $3.75 | 20205 |
| 2021-11-09 | 46.67 | $3.70 | 7800 |
| 2021-11-08 | 46.67 | $3.70 | 3950 |
| 2021-11-05 | 46.67 | $3.70 | 250530 |
| 2021-11-04 | 49.65 | $3.77 | 433 |
| 2021-11-03 | 49.65 | $3.77 | 2025 |
| 2021-11-02 | 49.65 | $3.77 | 200 |
| 2021-11-01 | 54.80 | $3.89 | 805735 |
| 2021-10-29 | 53.66 | $3.86 | 1062 |
| 2021-10-28 | 53.66 | $3.86 | 236 |
| 2021-10-27 | 51.05 | $3.79 | 926 |
| 2021-10-26 | 52.66 | $3.83 | 18800 |
| 2021-10-25 | 53.06 | $3.84 | 4509 |
| 2021-10-22 | 53.44 | $3.85 | 200 |
| 2021-10-21 | 53.44 | $3.85 | 700 |
| 2021-10-20 | 55.61 | $3.91 | 400 |
| 2021-10-19 | 60.67 | $4.04 | 17619 |
| 2021-10-18 | 55.32 | $3.86 | 12600 |
| 2021-10-15 | 54.33 | $3.83 | 581 |
| 2021-10-14 | 54.33 | $3.83 | 518 |
| 2021-10-13 | 55.81 | $3.87 | 100 |
| 2021-10-12 | 55.81 | $3.87 | 1.0M |
| 2021-10-11 | 63.63 | $4.07 | 3900 |
| 2021-10-08 | 58.05 | $3.87 | 150000 |
| 2021-10-07 | 54.02 | $3.75 | 160000 |
| 2021-10-06 | 54.02 | $3.75 | 80100 |
| 2021-10-05 | 54.02 | $3.75 | 607 |
| 2021-10-04 | 50.64 | $3.65 | 1.0M |
| 2021-10-01 | 49.58 | $3.62 | 45600 |
| 2021-09-30 | 50.26 | $3.64 | 2.1M |
| 2021-09-29 | 50.26 | $3.64 | 2400 |
| 2021-09-28 | 48.34 | $3.58 | 1200 |
| 2021-09-27 | 51.83 | $3.69 | 607 |
| 2021-09-24 | 45.35 | $3.50 | 1106 |
| 2021-09-23 | 48.28 | $3.59 | 22041 |
| 2021-09-22 | 43.26 | $3.46 | 2300 |
| 2021-09-21 | 38.46 | $3.35 | 6016 |
| 2021-09-20 | 46.23 | $3.58 | 40150 |
| 2021-09-17 | 46.23 | $3.58 | 1800 |
| 2021-09-16 | 48.53 | $3.64 | 20175 |
| 2021-09-15 | 48.53 | $3.64 | 10187 |
| 2021-09-14 | 48.53 | $3.64 | 102012 |
| 2021-09-13 | 48.88 | $3.65 | 2032 |
| 2021-09-10 | 47.08 | $3.60 | 1609 |
| 2021-09-09 | 47.72 | $3.62 | 2814 |
| 2021-09-08 | 48.34 | $3.64 | 118 |
| 2021-09-07 | 52.24 | $3.76 | 11800 |
| 2021-09-03 | 53.26 | $3.79 | 200 |
| 2021-09-02 | 53.26 | $3.79 | 2627 |
| 2021-09-01 | 52.98 | $3.78 | 800200 |
| 2021-08-31 | 50.19 | $3.68 | 751700 |
| 2021-08-30 | 45.57 | $3.53 | 24100 |
| 2021-08-27 | 46.11 | $3.55 | 10017 |
| 2021-08-26 | 50.37 | $3.70 | 75200 |
| 2021-08-25 | 48.25 | $3.63 | 250100 |
| 2021-08-24 | 48.25 | $3.63 | 131 |
| 2021-08-23 | 41.49 | $3.42 | 375050 |
| 2021-08-20 | 41.49 | $3.42 | 11400 |
| 2021-08-19 | 47.96 | $3.66 | 437525 |
| 2021-08-18 | 47.96 | $3.66 | 400 |
| 2021-08-17 | 50.94 | $3.76 | 500000 |
| 2021-08-16 | 50.94 | $3.76 | 146 |
| 2021-08-13 | 51.23 | $3.77 | 523 |
| 2021-08-12 | 52.93 | $3.83 | 8246 |
| 2021-08-11 | 47.39 | $3.63 | 6011 |
| 2021-08-10 | 51.11 | $3.76 | 228 |
| 2021-08-09 | 47.82 | $3.65 | 300 |
| 2021-08-06 | 48.95 | $3.69 | 11400 |
| 2021-08-05 | 46.54 | $3.61 | 700 |
| 2021-08-04 | 44.67 | $3.55 | 300 |
| 2021-08-03 | 44.37 | $3.54 | 23113 |
| 2021-08-02 | 45.57 | $3.59 | 15600 |
| 2021-07-30 | 48.31 | $3.70 | 2640 |
| 2021-07-29 | 43.63 | $3.54 | 250050 |
| 2021-07-28 | 43.63 | $3.54 | 3612 |
| 2021-07-27 | 47.51 | $3.70 | 7844 |
| 2021-07-26 | 53.43 | $3.91 | 3509 |
| 2021-07-23 | 46.49 | $3.68 | 800300 |
| 2021-07-22 | 43.35 | $3.59 | 205 |
| 2021-07-21 | 45.02 | $3.65 | 1200 |
| 2021-07-20 | 37.37 | $3.45 | 67119 |
| 2021-07-19 | 41.79 | $3.61 | 100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-43.13
2026-07-16
Close Price
$13.99
Vol: 2191
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -43.13 | $13.99 | 2191 |
| 2026-07-15 | -76.88 | $13.35 | 2.5M |
| 2026-07-14 | -33.91 | $14.09 | 8726 |
| 2026-07-13 | -17.86 | $14.23 | 3700 |
| 2026-07-10 | -26.76 | $13.88 | 5015 |
| 2026-07-09 | -26.42 | $13.89 | 9900 |
| 2026-07-08 | -40.47 | $13.47 | 5832 |
| 2026-07-07 | -22.74 | $14.00 | 4735 |
| 2026-07-06 | -17.06 | $14.17 | 16000 |
| 2026-07-02 | -1.67 | $14.63 | 24000 |
| 2026-07-01 | 0.00 | $13.98 | 13600 |
| 2026-06-30 | -20.44 | $13.48 | 13600 |
| 2026-06-29 | 0.00 | $13.94 | 13600 |
| 2026-06-26 | -28.05 | $13.28 | 13600 |
| 2026-06-25 | -9.05 | $13.70 | 13600 |
| 2026-06-24 | -31.67 | $13.20 | 13600 |
| 2026-06-23 | -4.52 | $13.80 | 13600 |
| 2026-06-22 | -1.81 | $13.86 | 13600 |
| 2026-06-18 | -5.88 | $13.77 | 13600 |
| 2026-06-17 | -17.32 | $13.50 | 15800 |
| 2026-06-16 | -28.57 | $12.95 | 178612 |
| 2026-06-15 | -6.90 | $13.34 | 17500 |
| 2026-06-12 | -16.67 | $12.64 | 4601 |
| 2026-06-11 | -31.41 | $12.41 | 103641 |
| 2026-06-10 | -28.21 | $12.46 | 1.0M |
| 2026-06-09 | -17.31 | $12.63 | 95519 |
| 2026-06-08 | -19.23 | $12.60 | 190900 |
| 2026-06-05 | -21.15 | $12.57 | 748010 |
| 2026-06-04 | -53.46 | $12.08 | 335527 |
| 2026-06-03 | -59.12 | $11.99 | 375500 |
| 2026-06-02 | -30.19 | $12.45 | 506800 |
| 2026-06-01 | -11.95 | $12.74 | 383934 |
| 2026-05-29 | -11.95 | $12.74 | 284000 |
| 2026-05-28 | -61.64 | $11.95 | 193300 |
| 2026-05-27 | -18.24 | $12.64 | 7400 |
| 2026-05-26 | -51.57 | $12.11 | 26500 |
| 2026-05-22 | -20.75 | $12.60 | 4608 |
| 2026-05-21 | -33.33 | $12.40 | 4700 |
| 2026-05-20 | -84.28 | $11.59 | 19648 |
| 2026-05-19 | -93.08 | $11.45 | 5323 |
| 2026-05-18 | -42.14 | $12.26 | 4426 |
| 2026-05-15 | -78.92 | $11.69 | 39200 |
| 2026-05-14 | -61.68 | $12.06 | 11500 |
| 2026-05-13 | -94.61 | $11.51 | 5637 |
| 2026-05-12 | -86.83 | $11.64 | 247300 |
| 2026-05-11 | -70.06 | $11.92 | 28945 |
| 2026-05-08 | -18.56 | $12.78 | 509312 |
| 2026-05-07 | -56.89 | $12.14 | 4934 |
| 2026-05-06 | -21.56 | $12.73 | 10000 |
| 2026-05-05 | -55.69 | $12.16 | 6400 |
| 2026-05-04 | -57.07 | $11.92 | 206817 |
| 2026-05-01 | -35.07 | $12.35 | 4900 |
| 2026-04-30 | -36.24 | $12.26 | 7012 |
| 2026-04-29 | -47.60 | $12.00 | 8637 |
| 2026-04-28 | -52.54 | $11.85 | 4.0M |
| 2026-04-27 | -43.82 | $11.92 | 305128 |
| 2026-04-24 | -32.96 | $12.21 | 5717 |
| 2026-04-23 | -38.95 | $12.05 | 101400 |
| 2026-04-22 | -14.61 | $12.70 | 13000 |
| 2026-04-21 | -28.25 | $12.33 | 374917 |
| 2026-04-20 | -28.25 | $12.33 | 5100 |
| 2026-04-17 | 0.00 | $13.09 | 1.0M |
| 2026-04-16 | -5.00 | $12.86 | 3104 |
| 2026-04-15 | -6.79 | $12.81 | 379015 |
| 2026-04-14 | -29.29 | $12.18 | 404639 |
| 2026-04-13 | -24.64 | $12.31 | 20100 |
| 2026-04-10 | -34.64 | $12.03 | 228541 |
| 2026-04-09 | -21.43 | $12.40 | 1.3M |
| 2026-04-08 | -35.71 | $12.00 | 3.3M |
| 2026-04-07 | -49.40 | $11.04 | 1.2M |
| 2026-04-06 | -11.45 | $11.67 | 7100 |
| 2026-04-02 | -46.99 | $11.08 | 13422 |
| 2026-04-01 | -31.76 | $11.36 | 2.3M |
| 2026-03-31 | -32.35 | $11.35 | 2.5M |
| 2026-03-30 | -87.06 | $10.42 | 9048 |
| 2026-03-27 | -57.48 | $11.11 | 15100 |
| 2026-03-26 | -91.75 | $10.45 | 564900 |
| 2026-03-25 | -57.32 | $11.60 | 20508 |
| 2026-03-24 | -93.90 | $10.40 | 207409 |
| 2026-03-23 | -62.80 | $11.42 | 425100 |
| 2026-03-20 | -92.07 | $10.46 | 2.2M |
| 2026-03-19 | -100.00 | $10.20 | 3.1M |
| 2026-03-18 | -67.18 | $11.31 | 321313 |
| 2026-03-17 | -67.49 | $11.30 | 7147 |
| 2026-03-16 | -68.73 | $11.26 | 1.0M |
| 2026-03-13 | -84.21 | $10.76 | 1.0M |
| 2026-03-12 | -76.78 | $11.00 | 4.0M |
| 2026-03-11 | -81.11 | $10.86 | 1.6M |
| 2026-03-10 | -59.13 | $11.57 | 7.2M |
| 2026-03-09 | -65.94 | $11.35 | 3.0M |
| 2026-03-06 | -77.08 | $11.26 | 7.2M |
| 2026-03-05 | -55.24 | $11.90 | 6.0M |
| 2026-03-04 | -72.03 | $11.42 | 7.6M |
| 2026-03-03 | -65.73 | $11.60 | 699739 |
| 2026-03-02 | -55.02 | $12.33 | 3.4M |
| 2026-02-27 | -60.61 | $12.28 | 3.0M |
| 2026-02-26 | 0.00 | $13.48 | 1.0M |
| 2026-02-25 | -33.85 | $12.77 | 5.7M |
| 2026-02-24 | -43.23 | $12.59 | 2.0M |
| 2026-02-23 | -23.96 | $12.96 | 1.3M |
| 2026-02-20 | -47.92 | $12.50 | 7.5M |
| 2026-02-19 | -42.71 | $12.60 | 8948 |
| 2026-02-18 | -41.15 | $12.63 | 16944 |
| 2026-02-17 | -45.31 | $12.55 | 57800 |
| 2026-02-13 | -81.25 | $11.86 | 14334 |
| 2026-02-12 | -51.18 | $12.55 | 217100 |
| 2026-02-11 | -46.47 | $12.63 | 309800 |
| 2026-02-10 | -48.24 | $12.60 | 2.0M |
| 2026-02-09 | -30.59 | $12.90 | 5.8M |
| 2026-02-06 | -60.82 | $12.38 | 9.8M |
| 2026-02-05 | -38.73 | $12.75 | 7.4M |
| 2026-02-04 | -14.14 | $13.15 | 8.6M |
| 2026-02-03 | -71.20 | $12.06 | 1.5M |
| 2026-02-02 | -7.10 | $13.21 | 8013 |
| 2026-01-30 | -38.80 | $12.63 | 28614 |
| 2026-01-29 | -19.67 | $12.98 | 12826 |
| 2026-01-28 | 0.00 | $13.09 | 29507 |
| 2026-01-27 | -2.87 | $12.99 | 20000 |
| 2026-01-26 | 0.00 | $13.04 | 8318 |
| 2026-01-23 | -15.00 | $12.66 | 15700 |
| 2026-01-22 | 0.00 | $12.51 | 5800 |
| 2026-01-21 | -15.93 | $12.25 | 14233 |
| 2026-01-20 | -45.13 | $11.92 | 86300 |
| 2026-01-16 | -9.73 | $12.32 | 8711 |
| 2026-01-15 | -15.04 | $12.26 | 17700 |
| 2026-01-14 | -52.21 | $11.84 | 5100 |
| 2026-01-13 | -53.39 | $11.80 | 5100 |
| 2026-01-12 | -50.00 | $11.84 | 6300 |
| 2026-01-09 | -16.95 | $12.23 | 13434 |
| 2026-01-08 | -10.42 | $12.28 | 16615 |
| 2026-01-07 | -16.56 | $12.17 | 408500 |
| 2026-01-06 | -0.64 | $12.42 | 16515 |
| 2026-01-05 | -36.94 | $11.85 | 5100 |
| 2026-01-02 | -52.02 | $11.53 | 41409 |
| 2025-12-31 | -12.72 | $12.21 | 5100 |
| 2025-12-30 | -23.78 | $11.74 | 8400 |
| 2025-12-29 | -47.98 | $11.30 | 3544 |
| 2025-12-26 | -15.61 | $11.86 | 6700 |
| 2025-12-24 | -10.98 | $11.94 | 2400 |
| 2025-12-23 | -28.65 | $11.60 | 19731 |
| 2025-12-22 | -30.99 | $11.47 | 4100 |
| 2025-12-19 | -10.80 | $11.90 | 32913 |
| 2025-12-18 | -5.53 | $11.91 | 12000 |
| 2025-12-17 | -20.49 | $11.49 | 51500 |
| 2025-12-16 | -13.66 | $11.63 | 8000 |
| 2025-12-15 | 0.00 | $11.85 | 9800 |
| 2025-12-12 | -7.54 | $11.70 | 6300 |
| 2025-12-11 | -30.15 | $11.25 | 3600 |
| 2025-12-10 | -11.59 | $11.31 | 5600 |
| 2025-12-09 | -23.78 | $11.11 | 8700 |
| 2025-12-08 | -17.07 | $11.22 | 17700 |
| 2025-12-05 | -12.80 | $11.29 | 6500 |
| 2025-12-04 | -20.73 | $11.16 | 13820 |
| 2025-12-03 | -33.54 | $10.95 | 41838 |
| 2025-12-02 | -61.59 | $10.49 | 104845 |
| 2025-12-01 | -40.24 | $10.84 | 4000 |
| 2025-11-28 | -39.63 | $10.85 | 2500 |
| 2025-11-26 | -67.07 | $10.40 | 8045 |
| 2025-11-25 | -59.76 | $10.52 | 3915 |
| 2025-11-24 | -70.12 | $10.35 | 8500 |
| 2025-11-21 | -58.82 | $10.50 | 806725 |
| 2025-11-20 | -54.40 | $10.45 | 209747 |
| 2025-11-19 | -44.04 | $10.65 | 8409 |
| 2025-11-18 | -73.06 | $10.09 | 7426 |
| 2025-11-17 | -62.56 | $10.28 | 13835 |
| 2025-11-14 | -19.61 | $11.10 | 13941 |
| 2025-11-13 | 0.00 | $11.50 | 17000 |
| 2025-11-12 | -19.54 | $10.86 | 47810 |
| 2025-11-11 | -23.23 | $10.65 | 10300 |
| 2025-11-10 | 0.00 | $10.83 | 5742 |
| 2025-11-07 | -5.56 | $10.65 | 10910 |
| 2025-11-06 | -17.46 | $10.50 | 2200 |
| 2025-11-05 | -42.86 | $10.18 | 1.0M |
| 2025-11-04 | -50.79 | $10.08 | 11630 |
| 2025-11-03 | -41.27 | $10.20 | 17000 |
| 2025-10-31 | -44.44 | $10.16 | 5123 |
| 2025-10-30 | -30.95 | $10.33 | 6431 |
| 2025-10-29 | -42.86 | $10.18 | 10300 |
| 2025-10-28 | -61.65 | $9.97 | 8949 |
| 2025-10-27 | -69.92 | $9.86 | 50234 |
| 2025-10-24 | -75.19 | $9.79 | 6418 |
| 2025-10-23 | -74.44 | $9.80 | 8100 |
| 2025-10-22 | -88.72 | $9.61 | 3000 |
| 2025-10-21 | -63.16 | $9.95 | 15300 |
| 2025-10-20 | -100.00 | $9.46 | 4727 |
| 2025-10-17 | -87.60 | $9.66 | 20600 |
| 2025-10-16 | -56.57 | $10.23 | 8838 |
| 2025-10-15 | -94.95 | $9.85 | 31922 |
| 2025-10-14 | -74.75 | $10.05 | 3900 |
| 2025-10-13 | -79.80 | $10.00 | 7342 |
| 2025-10-10 | -100.00 | $9.80 | 8036 |
| 2025-10-09 | -39.64 | $10.35 | 3700 |
| 2025-10-08 | -27.19 | $10.48 | 705700 |
| 2025-10-07 | -57.02 | $10.14 | 36100 |
| 2025-10-06 | -45.53 | $10.23 | 10424 |
| 2025-10-03 | -10.85 | $10.65 | 3428 |
| 2025-10-02 | -14.29 | $10.60 | 4138 |
| 2025-10-01 | -10.34 | $10.64 | 58800 |
| 2025-09-30 | -0.64 | $10.65 | 51400 |
| 2025-09-29 | -26.92 | $10.24 | 230200 |
| 2025-09-26 | 0.00 | $10.61 | 9946 |
| 2025-09-25 | -22.54 | $10.20 | 9300 |
| 2025-09-24 | -38.03 | $9.98 | 251401 |
| 2025-09-23 | -31.65 | $10.05 | 4842 |
| 2025-09-22 | -42.45 | $9.90 | 9001 |
| 2025-09-19 | -1.44 | $10.47 | 11745 |
| 2025-09-18 | -7.14 | $10.27 | 14500 |
| 2025-09-17 | -44.44 | $9.80 | 10134 |
| 2025-09-16 | 0.00 | $10.36 | 8900 |
| 2025-09-15 | -4.96 | $10.25 | 11400 |
| 2025-09-12 | -47.75 | $9.68 | 5516 |
| 2025-09-11 | -50.45 | $9.65 | 607436 |
| 2025-09-10 | -24.32 | $9.94 | 13322 |
| 2025-09-09 | -46.51 | $9.56 | 3600 |
| 2025-09-08 | -13.54 | $9.82 | 3126 |
| 2025-09-05 | -32.29 | $9.64 | 610800 |
| 2025-09-04 | -37.30 | $9.48 | 6548 |
| 2025-09-03 | -35.81 | $9.42 | 4500 |
| 2025-09-02 | -32.00 | $9.47 | 11000 |
| 2025-08-29 | -20.13 | $9.63 | 4100 |
| 2025-08-28 | -17.07 | $9.67 | 406932 |
| 2025-08-27 | -36.59 | $9.35 | 6725 |
| 2025-08-26 | -19.51 | $9.63 | 8441 |
| 2025-08-25 | -20.12 | $9.62 | 7238 |
| 2025-08-22 | -9.76 | $9.79 | 5400 |
| 2025-08-21 | -15.85 | $9.69 | 10700 |
| 2025-08-20 | -24.39 | $9.55 | 3300 |
| 2025-08-19 | -26.22 | $9.52 | 12400 |
| 2025-08-18 | 0.00 | $9.86 | 8332 |
| 2025-08-15 | -14.10 | $9.60 | 9900 |
| 2025-08-14 | -6.29 | $9.60 | 16442 |
| 2025-08-13 | 0.00 | $9.58 | 7000 |
| 2025-08-12 | -3.88 | $9.50 | 12000 |
| 2025-08-11 | -30.65 | $9.12 | 6900 |
| 2025-08-08 | -30.40 | $9.12 | 4802 |
| 2025-08-07 | -9.38 | $9.12 | 21800 |
| 2025-08-06 | -61.33 | $8.54 | 7335 |
| 2025-08-05 | -20.00 | $8.85 | 255205 |
| 2025-08-04 | -21.33 | $8.84 | 6500 |
| 2025-08-01 | -68.67 | $8.43 | 18639 |
| 2025-07-31 | -52.33 | $8.55 | 6610 |
| 2025-07-30 | -51.72 | $8.55 | 9326 |
| 2025-07-29 | -6.52 | $8.94 | 14208 |
| 2025-07-28 | -25.71 | $8.73 | 6328 |
| 2025-07-25 | -10.38 | $8.89 | 13505 |
| 2025-07-24 | -7.21 | $8.92 | 6500 |
| 2025-07-23 | -0.98 | $8.90 | 15447 |
| 2025-07-22 | -32.35 | $8.58 | 6400 |
| 2025-07-21 | -43.93 | $8.44 | 17712 |
| 2025-07-18 | -17.76 | $8.72 | 5700 |
| 2025-07-17 | -22.43 | $8.67 | 8800 |
| 2025-07-16 | -36.45 | $8.52 | 3700 |
| 2025-07-15 | -57.01 | $8.30 | 1949 |
| 2025-07-14 | -24.30 | $8.65 | 5100 |
| 2025-07-11 | -42.99 | $8.45 | 8100 |
| 2025-07-10 | -13.82 | $8.74 | 9100 |
| 2025-07-09 | -0.81 | $8.90 | 31200 |
| 2025-07-08 | -28.04 | $8.45 | 3220 |
| 2025-07-07 | -10.00 | $8.58 | 8701 |
| 2025-07-03 | 0.00 | $8.50 | 127229 |
| 2025-07-02 | -7.41 | $8.40 | 6700 |
| 2025-07-01 | -17.28 | $8.32 | 4300 |
| 2025-06-30 | -17.28 | $8.32 | 10129 |
| 2025-06-27 | -7.41 | $8.40 | 83700 |
| 2025-06-26 | -16.05 | $8.33 | 805900 |
| 2025-06-25 | -33.33 | $8.19 | 6234 |
| 2025-06-24 | -44.44 | $8.10 | 3200 |
| 2025-06-23 | -75.31 | $7.85 | 8630 |
| 2025-06-20 | -71.60 | $7.88 | 8500 |
| 2025-06-18 | -27.47 | $8.21 | 20900 |
| 2025-06-17 | -27.47 | $8.21 | 55800 |
| 2025-06-16 | -10.99 | $8.36 | 4.2M |
| 2025-06-13 | -34.07 | $8.15 | 3700 |
| 2025-06-12 | -12.09 | $8.35 | 13735 |
| 2025-06-11 | -45.54 | $8.00 | 12000 |
| 2025-06-10 | -24.75 | $8.21 | 1209 |
| 2025-06-09 | -45.54 | $8.00 | 24830 |
| 2025-06-06 | 0.00 | $8.29 | 1630 |
| 2025-06-05 | -10.91 | $8.10 | 3339 |
| 2025-06-04 | -14.78 | $8.05 | 1100 |
| 2025-06-03 | -14.53 | $8.05 | 2400 |
| 2025-06-02 | -1.71 | $8.20 | 2135 |
| 2025-05-30 | -21.37 | $7.97 | 436 |
| 2025-05-29 | -1.52 | $8.20 | 600 |
| 2025-05-28 | -16.67 | $8.00 | 3900 |
| 2025-05-27 | -20.45 | $7.95 | 3900 |
| 2025-05-23 | -25.76 | $7.88 | 1343 |
| 2025-05-22 | 0.00 | $8.22 | 413 |
| 2025-05-21 | -6.19 | $7.96 | 6800 |
| 2025-05-20 | -6.36 | $7.93 | 6000 |
| 2025-05-19 | -16.03 | $7.75 | 358400 |
| 2025-05-16 | -3.23 | $7.85 | 41800 |
| 2025-05-15 | 0.00 | $7.89 | 15600 |
| 2025-05-14 | -22.30 | $7.45 | 27000 |
| 2025-05-13 | -3.10 | $7.55 | 6800 |
| 2025-05-12 | -4.03 | $7.49 | 14505 |
| 2025-05-09 | 0.00 | $7.54 | 2400 |
| 2025-05-08 | -20.53 | $7.19 | 3111 |
| 2025-05-07 | -27.74 | $7.07 | 1647 |
| 2025-05-06 | -9.09 | $7.35 | 8344 |
| 2025-05-05 | -18.81 | $7.12 | 1925 |
| 2025-05-02 | -17.33 | $7.15 | 507 |
| 2025-05-01 | -29.70 | $6.90 | — |
| 2025-04-30 | -29.70 | $6.90 | 140 |
| 2025-04-29 | -2.48 | $7.45 | 600 |
| 2025-04-28 | -12.87 | $7.24 | 2137 |
| 2025-04-25 | -12.85 | $7.04 | 455448 |
| 2025-04-24 | -1.14 | $7.21 | 602400 |
| 2025-04-23 | -16.95 | $6.95 | 2014 |
| 2025-04-22 | -35.00 | $6.65 | 1600 |
| 2025-04-21 | -35.00 | $6.65 | 6947 |
| 2025-04-17 | -15.56 | $7.00 | 6000 |
| 2025-04-16 | -14.44 | $7.02 | 1947 |
| 2025-04-15 | -18.33 | $6.95 | 300 |
| 2025-04-14 | -32.22 | $6.70 | 1300 |
| 2025-04-11 | -43.33 | $6.50 | 1000 |
| 2025-04-10 | -60.00 | $6.20 | 1.0M |
| 2025-04-09 | -58.89 | $6.22 | 6.5M |
| 2025-04-08 | -57.78 | $6.24 | 27500 |
| 2025-04-07 | -100.00 | $5.48 | 6000 |
| 2025-04-04 | -85.35 | $5.94 | 6100 |
| 2025-04-03 | -46.24 | $6.85 | 14532 |
| 2025-04-02 | -35.48 | $6.95 | 1025 |
| 2025-04-01 | -68.82 | $6.64 | 721 |
| 2025-03-31 | -52.63 | $6.78 | 11400 |
| 2025-03-28 | -26.32 | $7.03 | 110300 |
| 2025-03-27 | -12.63 | $7.16 | 8200 |
| 2025-03-26 | -40.00 | $6.90 | 14105 |
| 2025-03-25 | 0.00 | $7.28 | 20700 |
| 2025-03-24 | -36.27 | $6.90 | 2723 |
| 2025-03-21 | -25.62 | $6.96 | 14623 |
| 2025-03-20 | -35.88 | $6.80 | 3400 |
| 2025-03-19 | -28.24 | $6.90 | 119000 |
| 2025-03-18 | 0.00 | $7.27 | 22126 |
| 2025-03-17 | -4.31 | $6.90 | 18831 |
| 2025-03-14 | -12.93 | $6.80 | 123500 |
| 2025-03-13 | -20.18 | $6.70 | 15046 |
| 2025-03-12 | -38.71 | $6.45 | 43800 |
| 2025-03-11 | -46.40 | $6.35 | 17932 |
| 2025-03-10 | -24.80 | $6.62 | 3739 |
| 2025-03-07 | 0.00 | $6.93 | 1000 |
| 2025-03-06 | -13.39 | $6.65 | 202908 |
| 2025-03-05 | -10.34 | $6.65 | 205900 |
| 2025-03-04 | -29.01 | $6.33 | 2900 |
| 2025-03-03 | 0.00 | $6.80 | 18133 |
| 2025-02-28 | -15.82 | $6.37 | 84200 |
| 2025-02-27 | -11.30 | $6.45 | — |
| 2025-02-26 | -11.30 | $6.45 | 10935 |
| 2025-02-25 | 0.00 | $6.40 | 10700 |
| 2025-02-24 | -14.49 | $6.06 | 1424 |
| 2025-02-21 | -18.18 | $5.96 | 1409 |
| 2025-02-20 | -3.03 | $6.16 | 185200 |
| 2025-02-19 | 0.00 | $6.20 | 1300 |
| 2025-02-18 | -0.79 | $6.13 | 11143 |
| 2025-02-14 | 0.00 | $6.14 | 3800 |
| 2025-02-13 | 0.00 | $6.02 | 300 |
| 2025-02-12 | -16.00 | $5.69 | 822 |
| 2025-02-11 | -17.00 | $5.68 | 1202 |
| 2025-02-10 | -3.79 | $5.76 | 300 |
| 2025-02-07 | -8.33 | $5.70 | 4600 |
| 2025-02-06 | -7.53 | $5.70 | 2632 |
| 2025-02-05 | 0.00 | $5.67 | 7524 |
| 2025-02-04 | -17.82 | $5.18 | 1222 |
| 2025-02-03 | -47.52 | $4.88 | 17029 |
| 2025-01-31 | 0.00 | $5.36 | 6943 |
| 2025-01-30 | -12.75 | $5.19 | 3700 |
| 2025-01-29 | -28.43 | $5.03 | 1036 |
| 2025-01-28 | -17.65 | $5.14 | 500 |
| 2025-01-27 | -24.04 | $5.07 | 15100 |
| 2025-01-24 | 0.00 | $5.22 | 805 |
| 2025-01-23 | 0.00 | $5.17 | 13637 |
| 2025-01-22 | -12.36 | $5.06 | 106300 |
| 2025-01-21 | -13.48 | $5.05 | 5649 |
| 2025-01-17 | -14.93 | $4.85 | — |
| 2025-01-16 | -14.93 | $4.85 | — |
| 2025-01-15 | -14.93 | $4.85 | 100 |
| 2025-01-14 | -22.99 | $4.95 | 1300 |
| 2025-01-13 | -34.48 | $4.85 | 81544 |
| 2025-01-10 | -28.74 | $4.90 | 37247 |
| 2025-01-08 | -91.95 | $4.35 | 1245 |
| 2025-01-07 | -51.72 | $4.70 | — |
| 2025-01-06 | -51.72 | $4.70 | 4100 |
| 2025-01-03 | -48.28 | $4.73 | 1400 |
| 2025-01-02 | -97.70 | $4.30 | — |
| 2024-12-31 | -97.70 | $4.30 | 20002 |
| 2024-12-30 | -86.21 | $4.40 | 2400 |
| 2024-12-27 | -94.25 | $4.33 | 5500 |
| 2024-12-26 | -59.77 | $4.63 | 2910 |
| 2024-12-24 | -55.70 | $4.71 | 3300 |
| 2024-12-23 | -70.89 | $4.59 | 24200 |
| 2024-12-20 | -97.53 | $4.36 | 1601 |
| 2024-12-19 | -86.42 | $4.45 | 4300 |
| 2024-12-18 | -37.04 | $4.85 | 1600 |
| 2024-12-17 | -37.04 | $4.85 | 633 |
| 2024-12-16 | -30.86 | $4.90 | 5800 |
| 2024-12-13 | 0.00 | $5.15 | 5540 |
| 2024-12-12 | -46.84 | $4.76 | 638 |
| 2024-12-11 | -50.63 | $4.73 | — |
| 2024-12-10 | -50.63 | $4.73 | 2202 |
| 2024-12-09 | 0.00 | $5.05 | 1209 |
| 2024-12-06 | -25.76 | $4.83 | 1129 |
| 2024-12-05 | -25.76 | $4.83 | 136 |
| 2024-12-04 | -40.58 | $4.75 | 1500 |
| 2024-12-03 | -71.01 | $4.54 | 5242 |
| 2024-12-02 | -64.38 | $4.60 | 79300 |
| 2024-11-29 | -71.23 | $4.55 | 15520 |
| 2024-11-27 | -84.93 | $4.45 | 84900 |
| 2024-11-26 | -91.78 | $4.40 | 11100 |
| 2024-11-25 | -36.99 | $4.80 | 2209 |
| 2024-11-22 | -71.23 | $4.55 | 1400 |
| 2024-11-21 | -25.81 | $4.94 | 1745 |
| 2024-11-20 | -87.10 | $4.56 | 24922 |
| 2024-11-19 | -82.26 | $4.59 | 2600 |
| 2024-11-18 | -22.39 | $5.00 | 2600 |
| 2024-11-15 | -71.64 | $4.67 | 1600 |
| 2024-11-14 | -44.78 | $4.85 | 3710 |
| 2024-11-13 | -100.00 | $4.48 | 140 |
| 2024-11-12 | -45.45 | $4.90 | 1600 |
| 2024-11-11 | -86.00 | $4.72 | 800 |
| 2024-11-08 | -64.00 | $4.83 | 16800 |
| 2024-11-07 | -40.00 | $4.95 | 1100 |
| 2024-11-06 | -24.00 | $5.03 | — |
| 2024-11-05 | -24.00 | $5.03 | 1015 |
| 2024-11-04 | -20.00 | $5.05 | 14215 |
| 2024-11-01 | -54.00 | $4.88 | 4040 |
| 2024-10-31 | -20.00 | $5.05 | 600 |
| 2024-10-30 | -58.33 | $4.80 | 20642 |
| 2024-10-29 | -25.00 | $5.00 | — |
| 2024-10-28 | -25.00 | $5.00 | — |
| 2024-10-25 | -31.82 | $5.00 | 20500 |
| 2024-10-24 | -59.09 | $4.82 | 2700 |
| 2024-10-23 | -36.00 | $5.03 | 10215 |
| 2024-10-22 | -33.33 | $5.05 | 1514 |
| 2024-10-21 | -33.33 | $5.05 | 95700 |
| 2024-10-18 | -74.67 | $4.74 | — |
| 2024-10-17 | -74.67 | $4.74 | 936 |
| 2024-10-16 | -40.00 | $5.00 | 1546 |
| 2024-10-15 | -81.33 | $4.69 | 2300 |
| 2024-10-14 | -81.33 | $4.69 | 418 |
| 2024-10-11 | -40.00 | $5.00 | — |
| 2024-10-10 | -40.00 | $5.00 | — |
| 2024-10-09 | -40.00 | $5.00 | 15500 |
| 2024-10-08 | -40.00 | $5.00 | 22100 |
| 2024-10-07 | -40.00 | $5.00 | 61105 |
| 2024-10-04 | -86.67 | $4.65 | 25400 |
| 2024-10-03 | -86.67 | $4.65 | 46115 |
| 2024-10-02 | -43.48 | $5.00 | 1500 |
| 2024-10-01 | -65.22 | $4.85 | 5031 |
| 2024-09-30 | -13.04 | $5.21 | 320 |
| 2024-09-27 | -40.58 | $5.02 | 200 |
| 2024-09-26 | 0.00 | $5.30 | 2310 |
| 2024-09-25 | -25.76 | $5.10 | 5602 |
| 2024-09-24 | -1.52 | $5.26 | 324 |
| 2024-09-23 | -60.61 | $4.87 | 16337 |
| 2024-09-20 | -54.55 | $4.91 | 20200 |
| 2024-09-19 | -3.03 | $5.25 | 1200 |
| 2024-09-18 | -25.29 | $5.05 | 27050 |
| 2024-09-17 | -25.29 | $5.05 | 1113 |
| 2024-09-16 | -52.87 | $4.81 | 27875 |
| 2024-09-13 | -52.87 | $4.81 | 28700 |
| 2024-09-12 | -52.87 | $4.81 | 314 |
| 2024-09-11 | -73.56 | $4.63 | 2431 |
| 2024-09-10 | -75.86 | $4.61 | 28000 |
| 2024-09-09 | -45.98 | $4.87 | 1231 |
| 2024-09-06 | -37.93 | $4.94 | 144 |
| 2024-09-05 | -34.48 | $4.97 | 200 |
| 2024-09-04 | -33.33 | $4.96 | 434 |
| 2024-09-03 | -29.20 | $4.94 | 1133 |
| 2024-08-30 | -28.32 | $4.95 | 14800 |
| 2024-08-29 | 0.00 | $5.27 | 418 |
| 2024-08-28 | -15.63 | $4.95 | 1500 |
| 2024-08-27 | 0.00 | $5.10 | 316 |
| 2024-08-26 | -18.07 | $4.82 | 14800 |
| 2024-08-23 | -18.07 | $4.82 | 7850 |
| 2024-08-22 | -18.07 | $4.82 | 400 |
| 2024-08-21 | -68.67 | $4.40 | 900 |
| 2024-08-20 | -68.67 | $4.40 | 17049 |
| 2024-08-19 | -51.81 | $4.54 | 2018 |
| 2024-08-16 | -25.88 | $4.77 | 407 |
| 2024-08-15 | -44.71 | $4.61 | 14100 |
| 2024-08-14 | -44.71 | $4.61 | 20700 |
| 2024-08-13 | -44.71 | $4.61 | 27300 |
| 2024-08-12 | -44.71 | $4.61 | 538 |
| 2024-08-09 | -40.00 | $4.65 | 100 |
| 2024-08-08 | -44.71 | $4.61 | 1533 |
| 2024-08-07 | -45.88 | $4.60 | 501 |
| 2024-08-06 | -100.00 | $4.14 | 700 |
| 2024-08-05 | -100.00 | $4.32 | 62850 |
| 2024-08-02 | -100.00 | $4.32 | 700 |
| 2024-08-01 | -4.55 | $4.97 | 125000 |
| 2024-07-31 | -4.55 | $4.97 | 100000 |
| 2024-07-30 | -4.55 | $4.97 | 54850 |
| 2024-07-29 | -4.55 | $4.97 | 32275 |
| 2024-07-26 | -4.55 | $4.97 | 20987 |
| 2024-07-25 | -4.55 | $4.97 | 9700 |
| 2024-07-24 | -4.55 | $4.97 | 7700 |
| 2024-07-23 | -4.55 | $4.97 | 15516 |
| 2024-07-22 | 0.00 | $4.99 | 17200 |
| 2024-07-19 | -6.00 | $4.94 | 6700 |
| 2024-07-18 | -6.00 | $4.94 | 6200 |
| 2024-07-17 | -6.00 | $4.94 | 5700 |
| 2024-07-16 | -6.00 | $4.94 | 200 |
| 2024-07-15 | 0.00 | $4.97 | — |
| 2024-07-12 | 0.00 | $4.97 | 300 |
| 2024-07-11 | -61.22 | $4.66 | 600 |
| 2024-07-10 | 0.00 | $4.95 | 2726 |
| 2024-07-09 | -59.09 | $4.65 | 20837 |
| 2024-07-08 | 0.00 | $4.91 | — |
| 2024-07-05 | -31.25 | $4.91 | 918 |
| 2024-07-03 | -48.44 | $4.80 | 291000 |
| 2024-07-02 | -48.44 | $4.80 | 300 |
| 2024-07-01 | -45.71 | $4.85 | 433650 |
| 2024-06-28 | -45.71 | $4.85 | 504975 |
| 2024-06-27 | -45.71 | $4.85 | 540637 |
| 2024-06-26 | -45.71 | $4.85 | 558468 |
| 2024-06-25 | -45.71 | $4.85 | 700 |
| 2024-06-24 | -100.00 | $4.47 | 2136 |
| 2024-06-21 | -76.12 | $4.66 | 305 |
| 2024-06-20 | -50.75 | $4.83 | 21135 |
| 2024-06-18 | -40.30 | $4.90 | 717 |
| 2024-06-17 | -76.12 | $4.66 | 1534 |
| 2024-06-14 | -95.52 | $4.53 | 45423 |
| 2024-06-13 | -90.63 | $4.88 | 576300 |
| 2024-06-12 | -91.43 | $4.88 | 342000 |
| 2024-06-11 | -92.50 | $4.88 | 3102 |
| 2024-06-10 | -100.00 | $4.85 | 200 |
| 2024-06-07 | -87.50 | $4.90 | 31114 |
| 2024-06-06 | -35.00 | $5.11 | 800 |
| 2024-06-05 | -75.00 | $4.95 | 224850 |
| 2024-06-04 | -75.00 | $4.95 | 225 |
| 2024-06-03 | -20.00 | $5.17 | 166275 |
| 2024-05-31 | -20.00 | $5.17 | 136987 |
| 2024-05-30 | -20.00 | $5.17 | 122343 |
| 2024-05-29 | -20.00 | $5.17 | 107700 |
| 2024-05-28 | -20.00 | $5.17 | 100 |
| 2024-05-24 | -17.78 | $5.17 | 100050 |
| 2024-05-23 | -43.08 | $5.17 | 200000 |
| 2024-05-22 | -43.08 | $5.17 | 301 |
| 2024-05-21 | -61.54 | $5.05 | — |
| 2024-05-20 | -61.54 | $5.05 | 1329 |
| 2024-05-17 | -69.23 | $5.00 | 300600 |
| 2024-05-16 | -53.85 | $5.10 | — |
| 2024-05-15 | -53.85 | $5.10 | 10517 |
| 2024-05-14 | -30.77 | $5.25 | 500 |
| 2024-05-13 | -92.31 | $4.85 | 23000 |
| 2024-05-10 | -73.85 | $4.97 | — |
| 2024-05-09 | -73.85 | $4.97 | — |
| 2024-05-08 | -73.85 | $4.97 | — |
| 2024-05-07 | -73.85 | $4.97 | — |
| 2024-05-06 | -73.85 | $4.97 | 605 |
| 2024-05-03 | -61.54 | $5.05 | — |
| 2024-05-02 | -61.54 | $5.05 | — |
| 2024-05-01 | -61.54 | $5.05 | — |
| 2024-04-30 | -60.61 | $5.05 | — |
| 2024-04-29 | -47.62 | $5.05 | 300 |
| 2024-04-26 | 0.00 | $5.45 | 1300 |
| 2024-04-25 | 0.00 | $5.45 | 57216 |
| 2024-04-24 | -37.29 | $4.98 | 75000 |
| 2024-04-23 | -37.29 | $4.98 | 300000 |
| 2024-04-22 | -33.85 | $4.98 | 500000 |
| 2024-04-19 | -25.88 | $4.98 | 375000 |
| 2024-04-18 | -25.88 | $4.98 | 312500 |
| 2024-04-17 | -25.88 | $4.98 | 250000 |
| 2024-04-16 | -25.88 | $4.98 | 500000 |
| 2024-04-15 | -25.88 | $4.98 | 785000 |
| 2024-04-12 | -25.88 | $4.98 | 927500 |
| 2024-04-11 | -23.40 | $4.98 | 100 |
| 2024-04-10 | -5.32 | $5.15 | 100 |
| 2024-04-09 | 0.00 | $5.20 | 1318 |
| 2024-04-08 | 0.00 | $5.10 | 998750 |
| 2024-04-05 | 0.00 | $5.10 | 1.1M |
| 2024-04-04 | 0.00 | $5.10 | 1.3M |
| 2024-04-03 | -7.61 | $5.00 | 10100 |
| 2024-04-02 | -50.00 | $4.61 | 10600 |
| 2024-04-01 | 0.00 | $5.07 | 1900 |
| 2024-03-28 | 0.00 | $4.91 | 2900 |
| 2024-03-27 | -7.89 | $4.85 | 535150 |
| 2024-03-26 | -7.89 | $4.85 | 267725 |
| 2024-03-25 | -7.89 | $4.85 | 250330 |
| 2024-03-22 | -61.54 | $4.35 | 65543 |
| 2024-03-21 | -20.00 | $4.40 | 3300 |
| 2024-03-20 | 0.00 | $4.50 | 300 |
| 2024-03-19 | 0.00 | $4.50 | 68250 |
| 2024-03-18 | 0.00 | $4.50 | 102225 |
| 2024-03-15 | 0.00 | $4.50 | 200 |
| 2024-03-14 | 0.00 | $4.26 | 119212 |
| 2024-03-13 | 0.00 | $4.26 | 251200 |
| 2024-03-12 | -16.67 | $4.15 | 11327 |
| 2024-03-11 | -1.52 | $4.25 | 136200 |
| 2024-03-08 | -1.52 | $4.25 | 11500 |
| 2024-03-07 | -1.52 | $4.25 | 27715 |
| 2024-03-06 | 0.00 | $4.16 | 500000 |
| 2024-03-05 | 0.00 | $4.16 | 253850 |
| 2024-03-04 | 0.00 | $4.16 | 130775 |
| 2024-03-01 | -20.00 | $4.16 | 69237 |
| 2024-02-29 | -20.00 | $4.16 | 7700 |
| 2024-02-28 | -20.00 | $4.16 | 4500 |
| 2024-02-27 | -20.00 | $4.16 | 520 |
| 2024-02-26 | -42.86 | $4.00 | 2900 |
| 2024-02-23 | -42.86 | $4.00 | 1200 |
| 2024-02-22 | -100.00 | $3.60 | 2100 |
| 2024-02-21 | -100.00 | $3.60 | 1700 |
| 2024-02-20 | -100.00 | $3.60 | 1300 |
| 2024-02-16 | -100.00 | $3.60 | 8200 |
| 2024-02-15 | -100.00 | $3.60 | 800 |
| 2024-02-14 | -100.00 | $3.60 | 2100 |
| 2024-02-13 | -78.33 | $3.83 | 6950 |
| 2024-02-12 | -78.33 | $3.83 | 10025 |
| 2024-02-09 | -78.33 | $3.83 | 13100 |
| 2024-02-08 | -78.33 | $3.83 | 49200 |
| 2024-02-07 | -78.33 | $3.83 | 67250 |
| 2024-02-06 | -78.33 | $3.83 | 76275 |
| 2024-02-05 | -78.33 | $3.83 | 1200 |
| 2024-02-02 | 0.00 | $4.30 | 1636 |
| 2024-02-01 | -45.83 | $3.96 | 80787 |
| 2024-01-31 | -49.02 | $3.96 | 83043 |
| 2024-01-30 | -58.73 | $3.96 | 338300 |
| 2024-01-29 | -60.32 | $3.95 | 85300 |
| 2024-01-26 | -60.32 | $3.95 | 211 |
| 2024-01-25 | -58.73 | $3.96 | 5100 |
| 2024-01-24 | -100.00 | $3.70 | — |
| 2024-01-23 | -100.00 | $3.70 | — |
| 2024-01-22 | -100.00 | $3.70 | — |
| 2024-01-19 | -100.00 | $3.70 | 200 |
| 2024-01-18 | -100.00 | $3.81 | 10000 |
| 2024-01-17 | -35.71 | $4.18 | — |
| 2024-01-16 | -35.71 | $4.18 | 344750 |
| 2024-01-12 | -53.45 | $4.18 | 474475 |
| 2024-01-11 | -53.45 | $4.18 | 539337 |
| 2024-01-10 | -53.45 | $4.18 | 21900 |
| 2024-01-09 | -91.38 | $3.96 | 571768 |
| 2024-01-08 | -91.38 | $3.96 | 587984 |
| 2024-01-05 | -91.38 | $3.96 | 604200 |
| 2024-01-04 | -91.38 | $3.96 | 5100 |
| 2024-01-03 | -48.28 | $4.21 | 877100 |
| 2024-01-02 | -48.28 | $4.21 | 6800 |
| 2023-12-29 | -91.38 | $3.96 | 1.2M |
| 2023-12-28 | -91.38 | $3.96 | 300000 |
| 2023-12-27 | -91.38 | $3.96 | 3200 |
| 2023-12-26 | -50.00 | $4.20 | 151200 |
| 2023-12-22 | -50.00 | $4.20 | 1118 |
| 2023-12-21 | -100.00 | $3.91 | 200 |
| 2023-12-20 | -82.76 | $4.01 | 76800 |
| 2023-12-19 | -82.76 | $4.01 | 39600 |
| 2023-12-18 | -82.76 | $4.01 | 21000 |
| 2023-12-15 | -82.76 | $4.01 | 2400 |
| 2023-12-14 | -81.36 | $4.01 | 25418 |
| 2023-12-13 | -97.78 | $3.91 | 309040 |
| 2023-12-12 | -34.04 | $4.19 | 29710 |
| 2023-12-11 | -36.17 | $4.18 | 612 |
| 2023-12-08 | -13.51 | $4.20 | 700 |
| 2023-12-07 | 0.00 | $4.25 | 4350 |
| 2023-12-06 | 0.00 | $4.25 | 5000 |
| 2023-12-05 | -89.66 | $3.91 | 5325 |
| 2023-12-04 | -89.66 | $3.91 | 5812 |
| 2023-12-01 | -55.32 | $3.91 | 1000 |
| 2023-11-30 | -10.64 | $4.12 | 6056 |
| 2023-11-29 | -10.64 | $4.12 | 6178 |
| 2023-11-28 | -10.64 | $4.12 | 12211 |
| 2023-11-27 | 0.00 | $4.11 | 6300 |
| 2023-11-24 | 0.00 | $4.11 | 633 |
| 2023-11-22 | -15.63 | $3.95 | 3200 |
| 2023-11-21 | -15.63 | $3.95 | 1650 |
| 2023-11-20 | -15.63 | $3.95 | 875 |
| 2023-11-17 | -15.63 | $3.95 | 2200 |
| 2023-11-16 | 0.00 | $3.90 | 487 |
| 2023-11-15 | 0.00 | $3.90 | 222 |
| 2023-11-14 | -4.08 | $3.88 | 293 |
| 2023-11-13 | -4.08 | $3.88 | 100 |
| 2023-11-10 | -4.08 | $3.88 | 7600 |
| 2023-11-09 | -4.08 | $3.88 | 11350 |
| 2023-11-08 | -4.08 | $3.88 | 13225 |
| 2023-11-07 | -9.62 | $3.88 | 15100 |
| 2023-11-06 | -9.62 | $3.88 | 530 |
| 2023-11-03 | -44.23 | $3.70 | — |
| 2023-11-02 | -44.23 | $3.70 | — |
| 2023-11-01 | -44.23 | $3.70 | 842 |
| 2023-10-31 | -5.77 | $3.90 | 8800 |
| 2023-10-30 | -5.77 | $3.90 | 101 |
| 2023-10-27 | -100.00 | $3.41 | 5650 |
| 2023-10-26 | -100.00 | $3.41 | 4075 |
| 2023-10-25 | -100.00 | $3.41 | 3287 |
| 2023-10-24 | -100.00 | $3.41 | 2893 |
| 2023-10-23 | -100.00 | $3.41 | 600 |
| 2023-10-20 | -40.68 | $3.81 | 2500 |
| 2023-10-19 | -40.68 | $3.81 | 2000 |
| 2023-10-18 | -40.68 | $3.81 | 1750 |
| 2023-10-17 | -40.68 | $3.81 | 1625 |
| 2023-10-16 | -40.68 | $3.81 | 1562 |
| 2023-10-13 | -40.68 | $3.81 | 1500 |
| 2023-10-12 | -40.68 | $3.81 | 415 |
| 2023-10-11 | -42.37 | $3.80 | 156200 |
| 2023-10-10 | -100.00 | $3.46 | 100750 |
| 2023-10-09 | -100.00 | $3.46 | 1015 |
| 2023-10-06 | -90.77 | $3.46 | 200000 |
| 2023-10-05 | -90.77 | $3.46 | 100 |
| 2023-10-04 | -90.77 | $3.46 | 153600 |
| 2023-10-03 | -49.23 | $3.73 | 250640 |
| 2023-10-02 | 0.00 | $4.05 | — |
| 2023-09-29 | 0.00 | $4.05 | — |
| 2023-09-28 | 0.00 | $4.05 | 265224 |
| 2023-09-27 | -28.57 | $3.70 | — |
| 2023-09-26 | -28.57 | $3.70 | 1000 |
| 2023-09-25 | -28.57 | $3.70 | 1450 |
| 2023-09-22 | -28.57 | $3.70 | 1675 |
| 2023-09-21 | -28.57 | $3.70 | 237 |
| 2023-09-20 | -28.57 | $3.70 | 1787 |
| 2023-09-19 | -38.78 | $3.70 | 1843 |
| 2023-09-18 | -38.78 | $3.70 | 1900 |
| 2023-09-15 | -38.78 | $3.70 | 1000 |
| 2023-09-14 | -38.78 | $3.70 | 100 |
| 2023-09-13 | -38.78 | $3.70 | 4000 |
| 2023-09-12 | -42.86 | $3.68 | 10000 |
| 2023-09-11 | -100.00 | $3.40 | — |
| 2023-09-08 | -100.00 | $3.40 | 1400 |
| 2023-09-07 | -100.00 | $3.82 | — |
| 2023-09-06 | -100.00 | $3.82 | — |
| 2023-09-05 | -100.00 | $3.82 | — |
| 2023-09-01 | -100.00 | $3.82 | — |
| 2023-08-31 | -100.00 | $3.82 | — |
| 2023-08-30 | -100.00 | $3.82 | — |
| 2023-08-29 | -100.00 | $3.82 | — |
| 2023-08-28 | -100.00 | $3.82 | — |
| 2023-08-25 | -100.00 | $3.82 | — |
| 2023-08-24 | -100.00 | $3.82 | — |
| 2023-08-23 | -100.00 | $3.82 | 6500 |
| 2023-08-22 | -97.92 | $3.89 | — |
| 2023-08-21 | -81.03 | $3.89 | — |
| 2023-08-18 | -81.03 | $3.89 | — |
| 2023-08-17 | -81.03 | $3.89 | — |
| 2023-08-16 | -81.03 | $3.89 | — |
| 2023-08-15 | -81.03 | $3.89 | 200 |
| 2023-08-14 | -82.76 | $3.88 | — |
| 2023-08-11 | -68.57 | $3.88 | — |
| 2023-08-10 | -68.57 | $3.88 | — |
| 2023-08-09 | -68.57 | $3.88 | — |
| 2023-08-08 | -57.83 | $3.88 | 1000000 |
| 2023-08-07 | -57.83 | $3.88 | 1000000 |
| 2023-08-04 | -57.83 | $3.88 | 727 |
| 2023-08-03 | -32.54 | $3.95 | — |
| 2023-08-02 | -32.54 | $3.95 | 400 |
| 2023-08-01 | -28.57 | $4.00 | 1500 |
| 2023-07-31 | -28.57 | $4.00 | 2400 |
| 2023-07-28 | -22.22 | $4.08 | 1733 |
| 2023-07-27 | 0.00 | $4.36 | 648 |
| 2023-07-26 | 0.00 | $4.00 | 5126 |
| 2023-07-25 | -13.92 | $3.78 | 11600 |
| 2023-07-24 | 0.00 | $3.89 | 6500 |
| 2023-07-21 | 0.00 | $3.83 | — |
| 2023-07-20 | 0.00 | $3.83 | — |
| 2023-07-19 | 0.00 | $3.83 | — |
| 2023-07-18 | 0.00 | $3.83 | 100 |
| 2023-07-17 | 0.00 | $3.66 | 503300 |
| 2023-07-14 | 0.00 | $3.66 | 254950 |
| 2023-07-13 | 0.00 | $3.66 | 200 |
| 2023-07-12 | -15.69 | $3.53 | 130775 |
| 2023-07-11 | -15.69 | $3.53 | 68687 |
| 2023-07-10 | -15.69 | $3.53 | 400 |
| 2023-07-07 | -100.00 | $3.10 | 37643 |
| 2023-07-06 | -100.00 | $3.10 | 6600 |
| 2023-07-05 | -100.00 | $3.10 | 3500 |
| 2023-07-03 | -100.00 | $3.10 | 1950 |
| 2023-06-30 | -100.00 | $3.10 | 1175 |
| 2023-06-29 | -100.00 | $3.10 | 400 |
| 2023-06-28 | -100.00 | $3.10 | 5200 |
| 2023-06-27 | -100.00 | $3.10 | 4000 |
| 2023-06-26 | -100.00 | $3.10 | 42941 |
| 2023-06-23 | -57.69 | $3.26 | 3400 |
| 2023-06-22 | -69.44 | $3.26 | 3100 |
| 2023-06-21 | -79.63 | $3.26 | 2950 |
| 2023-06-20 | -79.63 | $3.26 | 900 |
| 2023-06-16 | -81.48 | $3.25 | 2800 |
| 2023-06-15 | -81.48 | $3.25 | 1550 |
| 2023-06-14 | -81.48 | $3.25 | 925 |
| 2023-06-13 | -80.00 | $3.25 | 6700 |
| 2023-06-12 | -50.91 | $3.41 | 612 |
| 2023-06-09 | -50.91 | $3.41 | 54000 |
| 2023-06-08 | -74.55 | $3.28 | 456 |
| 2023-06-07 | -74.55 | $3.28 | 378 |
| 2023-06-06 | -74.55 | $3.28 | 300 |
| 2023-06-05 | -74.55 | $3.28 | 1100 |
| 2023-06-02 | -74.55 | $3.28 | 100 |
| 2023-06-01 | -98.18 | $3.15 | 8200 |
| 2023-05-31 | -70.91 | $3.30 | — |
| 2023-05-30 | -70.91 | $3.30 | — |
| 2023-05-26 | -70.91 | $3.30 | 800 |
| 2023-05-25 | -62.12 | $3.39 | 14000 |
| 2023-05-24 | -96.97 | $3.16 | 45200 |
| 2023-05-23 | -16.67 | $3.69 | 300 |
| 2023-05-22 | -68.18 | $3.35 | 5800 |
| 2023-05-19 | -70.42 | $3.35 | — |
| 2023-05-18 | -70.42 | $3.35 | — |
| 2023-05-17 | -70.42 | $3.35 | 3000 |
| 2023-05-16 | -100.00 | $3.14 | 106 |
| 2023-05-15 | -65.22 | $3.40 | 32043 |
| 2023-05-12 | -44.00 | $3.63 | — |
| 2023-05-11 | -44.00 | $3.63 | — |
| 2023-05-10 | -44.00 | $3.63 | 1000 |
| 2023-05-09 | -44.00 | $3.63 | — |
| 2023-05-08 | -60.00 | $3.63 | — |
| 2023-05-05 | -60.00 | $3.63 | 120 |
| 2023-05-04 | -60.00 | $3.63 | 600 |
| 2023-05-03 | -98.57 | $3.36 | 132220 |
| 2023-05-02 | -100.00 | $3.35 | — |
| 2023-05-01 | -100.00 | $3.35 | 100 |
| 2023-04-28 | -43.10 | $3.80 | — |
| 2023-04-27 | -43.10 | $3.80 | 200300 |
| 2023-04-26 | -60.34 | $3.70 | — |
| 2023-04-25 | -60.34 | $3.70 | 400 |
| 2023-04-24 | -34.48 | $3.85 | — |
| 2023-04-21 | -34.48 | $3.85 | — |
| 2023-04-20 | -34.48 | $3.85 | — |
| 2023-04-19 | -34.48 | $3.85 | — |
| 2023-04-18 | -34.48 | $3.85 | — |
| 2023-04-17 | -22.99 | $3.85 | — |
| 2023-04-14 | -22.99 | $3.85 | — |
| 2023-04-13 | -22.99 | $3.85 | — |
| 2023-04-12 | -22.99 | $3.85 | 1.0M |
| 2023-04-11 | 0.00 | $4.05 | — |
| 2023-04-10 | 0.00 | $4.05 | 2723 |
| 2023-04-06 | 0.00 | $4.05 | — |
| 2023-04-05 | 0.00 | $4.05 | 2300 |
| 2023-04-04 | 0.00 | $4.05 | 507 |
| 2023-04-03 | -63.75 | $3.47 | 11300 |
| 2023-03-31 | -71.57 | $3.47 | 33300 |
| 2023-03-30 | -53.92 | $3.65 | 15800 |
| 2023-03-29 | -53.92 | $3.65 | 18050 |
| 2023-03-28 | -53.92 | $3.65 | 19175 |
| 2023-03-27 | -53.92 | $3.65 | 20300 |
| 2023-03-24 | -53.92 | $3.65 | 41500 |
| 2023-03-23 | -53.92 | $3.65 | 52100 |
| 2023-03-22 | -53.92 | $3.65 | 57400 |
| 2023-03-21 | -53.92 | $3.65 | 500 |
| 2023-03-20 | -100.00 | $3.18 | 60050 |
| 2023-03-17 | -100.00 | $3.18 | 3700 |
| 2023-03-16 | -100.00 | $3.47 | 62700 |
| 2023-03-15 | -100.00 | $3.47 | 182416 |
| 2023-03-14 | -92.65 | $3.57 | 1525 |
| 2023-03-13 | -73.53 | $3.70 | 10800 |
| 2023-03-10 | -84.21 | $3.72 | 225100 |
| 2023-03-09 | -38.60 | $3.98 | — |
| 2023-03-08 | -38.60 | $3.98 | 32350 |
| 2023-03-07 | -37.93 | $3.98 | 200 |
| 2023-03-06 | 0.00 | $4.20 | 2.0M |
| 2023-03-03 | -22.22 | $3.97 | 6400 |
| 2023-03-02 | -22.22 | $3.90 | 18228 |
| 2023-03-01 | -13.16 | $3.93 | 400 |
| 2023-02-28 | -6.38 | $3.95 | 448 |
| 2023-02-27 | -44.68 | $3.77 | 501 |
| 2023-02-24 | -74.47 | $3.63 | 500108 |
| 2023-02-23 | -70.21 | $3.65 | 17175 |
| 2023-02-22 | -68.75 | $3.65 | 123 |
| 2023-02-21 | -47.92 | $3.75 | 63038 |
| 2023-02-17 | -29.23 | $3.79 | 147 |
| 2023-02-16 | -40.00 | $3.72 | 9587 |
| 2023-02-15 | -40.00 | $3.72 | 5793 |
| 2023-02-14 | -40.00 | $3.72 | 3896 |
| 2023-02-13 | -34.21 | $3.72 | 2500 |
| 2023-02-10 | -42.11 | $3.66 | 2000 |
| 2023-02-09 | -42.11 | $3.66 | 626000 |
| 2023-02-08 | -42.11 | $3.66 | 2.0M |
| 2023-02-07 | -11.76 | $3.88 | 2200 |
| 2023-02-06 | -4.71 | $3.94 | 329 |
| 2023-02-03 | 0.00 | $3.98 | 7900 |
| 2023-02-02 | 0.00 | $3.85 | 100 |
| 2023-02-01 | 0.00 | $3.60 | 500 |
| 2023-01-31 | 0.00 | $3.51 | 938000 |
| 2023-01-30 | 0.00 | $3.51 | 1.3M |
| 2023-01-27 | 0.00 | $3.51 | — |
| 2023-01-26 | 0.00 | $3.51 | 2.5M |
| 2023-01-25 | 0.00 | $3.50 | — |
| 2023-01-24 | 0.00 | $3.50 | 700 |
| 2023-01-23 | -19.70 | $3.33 | — |
| 2023-01-20 | -19.70 | $3.33 | 608 |
| 2023-01-19 | 0.00 | $3.46 | — |
| 2023-01-18 | 0.00 | $3.46 | 1000 |
| 2023-01-17 | -23.64 | $3.22 | — |
| 2023-01-13 | -23.64 | $3.22 | — |
| 2023-01-12 | -23.64 | $3.22 | 200 |
| 2023-01-11 | -18.18 | $3.25 | 12300 |
| 2023-01-10 | -40.00 | $3.13 | — |
| 2023-01-09 | -40.00 | $3.13 | — |
| 2023-01-06 | -40.00 | $3.13 | 29143 |
| 2023-01-05 | 0.00 | $3.10 | — |
| 2023-01-04 | 0.00 | $3.10 | 19747 |
| 2023-01-03 | -52.17 | $2.91 | — |
| 2022-12-30 | -56.00 | $2.91 | — |
| 2022-12-29 | -56.00 | $2.91 | — |
| 2022-12-28 | -56.00 | $2.91 | 126900 |
| 2022-12-27 | -40.00 | $2.95 | 2347 |
| 2022-12-23 | -100.00 | $2.81 | — |
| 2022-12-22 | -100.00 | $2.81 | 1817 |
| 2022-12-21 | -100.00 | $2.82 | — |
| 2022-12-20 | -100.00 | $2.82 | — |
| 2022-12-19 | -51.11 | $2.82 | — |
| 2022-12-16 | -51.11 | $2.82 | — |
| 2022-12-15 | -51.11 | $2.82 | — |
| 2022-12-14 | -51.11 | $2.82 | — |
| 2022-12-13 | -51.11 | $2.82 | — |
| 2022-12-12 | -37.70 | $2.82 | 1500 |
| 2022-12-09 | -37.70 | $2.82 | 13100 |
| 2022-12-08 | -37.70 | $2.82 | — |
| 2022-12-07 | -37.70 | $2.82 | 120 |
| 2022-12-06 | -8.20 | $3.00 | — |
| 2022-12-05 | -8.20 | $3.00 | 2500 |
| 2022-12-02 | 0.00 | $3.05 | — |
| 2022-12-01 | 0.00 | $3.05 | — |
| 2022-11-30 | 0.00 | $3.05 | 54450 |
| 2022-11-29 | 0.00 | $3.05 | 11500 |
| 2022-11-28 | 0.00 | $2.90 | 75125 |
| 2022-11-25 | 0.00 | $2.90 | 19837 |
| 2022-11-23 | 0.00 | $2.85 | 85462 |
| 2022-11-22 | 0.00 | $2.85 | 1.0M |
| 2022-11-21 | -56.76 | $2.60 | 90631 |
| 2022-11-18 | -56.76 | $2.60 | 93215 |
| 2022-11-17 | -56.76 | $2.60 | 95800 |
| 2022-11-16 | -56.76 | $2.60 | — |
| 2022-11-15 | -56.76 | $2.60 | 1108 |
| 2022-11-14 | -100.00 | $2.44 | — |
| 2022-11-11 | -100.00 | $2.44 | — |
| 2022-11-10 | -68.52 | $2.44 | 172900 |
| 2022-11-09 | -68.52 | $2.44 | 6000 |
| 2022-11-08 | -38.89 | $2.60 | 5533 |
| 2022-11-07 | -33.33 | $2.63 | 211450 |
| 2022-11-04 | -33.33 | $2.63 | 1300 |
| 2022-11-03 | -66.67 | $2.45 | 230725 |
| 2022-11-02 | -66.67 | $2.45 | 240362 |
| 2022-11-01 | -66.67 | $2.45 | 531 |
| 2022-10-31 | -66.67 | $2.45 | 16400 |
| 2022-10-28 | -48.15 | $2.55 | 245181 |
| 2022-10-27 | -48.15 | $2.55 | 250000 |
| 2022-10-26 | -48.15 | $2.55 | 1000000 |
| 2022-10-25 | -41.27 | $2.55 | 764500 |
| 2022-10-24 | -35.71 | $2.45 | 547050 |
| 2022-10-21 | -35.71 | $2.45 | 320575 |
| 2022-10-20 | -35.71 | $2.45 | 2331 |
| 2022-10-19 | 0.00 | $2.60 | 207337 |
| 2022-10-18 | 0.00 | $2.60 | 331415 |
| 2022-10-17 | -8.33 | $2.51 | 150718 |
| 2022-10-14 | -8.33 | $2.51 | 9800 |
| 2022-10-13 | -72.73 | $2.27 | 94100 |
| 2022-10-12 | -72.73 | $2.27 | 212600 |
| 2022-10-11 | -72.73 | $2.27 | — |
| 2022-10-10 | -72.73 | $2.27 | 206350 |
| 2022-10-07 | -72.73 | $2.27 | 203225 |
| 2022-10-06 | -72.73 | $2.27 | 201662 |
| 2022-10-05 | -72.73 | $2.27 | 200881 |
| 2022-10-04 | -72.73 | $2.27 | 200490 |
| 2022-10-03 | -72.73 | $2.27 | 200100 |
| 2022-09-30 | -72.73 | $2.27 | 143650 |
| 2022-09-29 | -72.73 | $2.27 | 8421 |
| 2022-09-28 | -100.00 | $2.18 | 1.4M |
| 2022-09-27 | 0.00 | $2.51 | 115425 |
| 2022-09-26 | 0.00 | $2.51 | 101312 |
| 2022-09-23 | 0.00 | $2.51 | 94256 |
| 2022-09-22 | 0.00 | $2.51 | 87200 |
| 2022-09-21 | 0.00 | $2.51 | 46800 |
| 2022-09-20 | 0.00 | $2.51 | 26600 |
| 2022-09-19 | 0.00 | $2.51 | 16500 |
| 2022-09-16 | -19.05 | $2.51 | 6400 |
| 2022-09-15 | -43.33 | $2.51 | 200 |
| 2022-09-14 | -76.67 | $2.41 | 2000 |
| 2022-09-13 | -76.67 | $2.41 | 36550 |
| 2022-09-12 | -76.67 | $2.41 | 71100 |
| 2022-09-09 | -76.67 | $2.41 | 25000 |
| 2022-09-08 | -76.67 | $2.41 | 1.2M |
| 2022-09-07 | -66.67 | $2.44 | 1.5M |
| 2022-09-06 | -93.33 | $2.36 | 248900 |
| 2022-09-02 | -93.33 | $2.36 | 472800 |
| 2022-09-01 | -93.33 | $2.36 | 159545 |
| 2022-08-31 | -71.88 | $2.41 | 517700 |
| 2022-08-30 | -71.88 | $2.41 | 1.0M |
| 2022-08-29 | -93.75 | $2.34 | 1.1M |
| 2022-08-26 | -93.75 | $2.34 | 300000 |
| 2022-08-25 | -93.75 | $2.34 | 1.2M |
| 2022-08-24 | -93.75 | $2.34 | 1.7M |
| 2022-08-23 | -93.75 | $2.34 | 801447 |
| 2022-08-22 | -56.25 | $2.46 | 143539 |
| 2022-08-19 | -28.13 | $2.55 | 225 |
| 2022-08-18 | 0.00 | $2.64 | — |
| 2022-08-17 | 0.00 | $2.64 | 719 |
| 2022-08-16 | -13.64 | $2.51 | — |
| 2022-08-15 | -13.64 | $2.51 | — |
| 2022-08-12 | -13.64 | $2.51 | — |
| 2022-08-11 | -13.64 | $2.51 | — |
| 2022-08-10 | -13.64 | $2.51 | — |
| 2022-08-09 | -13.64 | $2.51 | 48200 |
| 2022-08-08 | 0.00 | $2.54 | — |
| 2022-08-05 | -58.49 | $2.54 | 11724 |
| 2022-08-04 | -100.00 | $2.32 | — |
| 2022-08-03 | -100.00 | $2.32 | 2000 |
| 2022-08-02 | -78.26 | $2.49 | — |
| 2022-08-01 | -78.26 | $2.49 | — |
| 2022-07-29 | -78.26 | $2.49 | 700000 |
| 2022-07-28 | -89.13 | $2.44 | 5100 |
| 2022-07-27 | -89.13 | $2.44 | 75650 |
| 2022-07-26 | -91.80 | $2.44 | 146200 |
| 2022-07-25 | -91.80 | $2.44 | 122850 |
| 2022-07-22 | -91.80 | $2.44 | 99500 |
| 2022-07-21 | -91.80 | $2.44 | 51900 |
| 2022-07-20 | -91.80 | $2.44 | 200 |
| 2022-07-19 | -81.97 | $2.50 | 4300 |
| 2022-07-18 | -81.97 | $2.50 | 2.9M |
| 2022-07-15 | -81.97 | $2.50 | 5.9M |
| 2022-07-14 | -81.97 | $2.50 | 1.0M |
| 2022-07-13 | -81.97 | $2.50 | 1000000 |
| 2022-07-12 | -83.08 | $2.50 | 34825 |
| 2022-07-11 | -43.18 | $2.85 | 800000 |
| 2022-07-08 | -48.98 | $2.85 | 700000 |
| 2022-07-07 | -48.98 | $2.85 | 650000 |
| 2022-07-06 | -48.98 | $2.85 | 600000 |
| 2022-07-05 | -48.98 | $2.85 | 314100 |
| 2022-07-01 | -48.98 | $2.85 | 28200 |
| 2022-06-30 | -54.55 | $2.85 | 18800 |
| 2022-06-29 | -54.55 | $2.85 | 812344 |
| 2022-06-28 | -43.64 | $2.91 | 3334 |
| 2022-06-27 | -43.64 | $2.91 | 509400 |
| 2022-06-24 | -43.64 | $2.91 | 1200 |
| 2022-06-23 | -50.91 | $2.87 | 20641 |
| 2022-06-22 | -100.00 | $2.60 | 1000000 |
| 2022-06-21 | -100.00 | $2.60 | 750000 |
| 2022-06-17 | -100.00 | $2.60 | 500000 |
| 2022-06-16 | -100.00 | $2.60 | 251000 |
| 2022-06-15 | -100.00 | $2.60 | 2000 |
| 2022-06-14 | -100.00 | $2.60 | 600 |
| 2022-06-13 | -34.38 | $3.04 | 70550 |
| 2022-06-10 | -34.38 | $3.04 | 139100 |
| 2022-06-09 | -13.04 | $3.09 | 1.6M |
| 2022-06-08 | -13.04 | $3.09 | 2.3M |
| 2022-06-07 | -13.04 | $3.09 | 2.6M |
| 2022-06-06 | -13.04 | $3.09 | 3.0M |
| 2022-06-03 | -13.04 | $3.09 | 500 |
| 2022-06-02 | 0.00 | $3.15 | 3.0M |
| 2022-06-01 | 0.00 | $3.15 | 3.0M |
| 2022-05-31 | 0.00 | $3.15 | 3.0M |
| 2022-05-27 | 0.00 | $3.15 | 3.0M |
| 2022-05-26 | 0.00 | $3.15 | 3.0M |
| 2022-05-25 | 0.00 | $3.15 | 8100 |
| 2022-05-24 | -25.00 | $3.02 | 2.0M |
| 2022-05-23 | 0.00 | $3.13 | 228864 |
| 2022-05-20 | -68.12 | $2.91 | — |
| 2022-05-19 | -71.43 | $2.91 | 500 |
| 2022-05-18 | -81.82 | $2.83 | 15000 |
| 2022-05-17 | -68.83 | $2.93 | 800 |
| 2022-05-16 | -80.52 | $2.84 | — |
| 2022-05-13 | -80.52 | $2.84 | 200 |
| 2022-05-12 | -100.00 | $2.69 | 1300 |
| 2022-05-11 | -98.28 | $2.89 | — |
| 2022-05-10 | -98.28 | $2.89 | — |
| 2022-05-09 | -98.28 | $2.89 | 3415 |
| 2022-05-06 | -69.35 | $3.07 | 1.1M |
| 2022-05-05 | -69.35 | $3.07 | 598775 |
| 2022-05-04 | -69.35 | $3.07 | 500 |
| 2022-05-03 | -100.00 | $2.88 | 365237 |
| 2022-05-02 | -100.00 | $2.88 | 248468 |
| 2022-04-29 | -100.00 | $2.88 | 190084 |
| 2022-04-28 | -100.00 | $2.88 | 125939 |
| 2022-04-27 | -100.00 | $3.06 | 131700 |
| 2022-04-26 | -100.00 | $3.06 | 600108 |
| 2022-04-25 | -98.00 | $3.30 | 7.0M |
| 2022-04-22 | -100.00 | $3.29 | 1648 |
| 2022-04-21 | -82.61 | $3.41 | 400521 |
| 2022-04-20 | -78.26 | $3.43 | 71750 |
| 2022-04-19 | -78.26 | $3.43 | 41775 |
| 2022-04-18 | -78.26 | $3.43 | 26787 |
| 2022-04-14 | -78.26 | $3.43 | 19293 |
| 2022-04-13 | -73.47 | $3.43 | 15546 |
| 2022-04-12 | -73.47 | $3.43 | 11800 |
| 2022-04-11 | -66.67 | $3.43 | 300 |
| 2022-04-08 | -53.70 | $3.50 | 1.0M |
| 2022-04-07 | -43.94 | $3.50 | 1.5M |
| 2022-04-06 | -43.94 | $3.50 | 1.8M |
| 2022-04-05 | -43.94 | $3.50 | 1.9M |
| 2022-04-04 | -30.85 | $3.50 | 300 |
| 2022-04-01 | -36.17 | $3.45 | 2.0M |
| 2022-03-31 | -36.17 | $3.45 | 22100 |
| 2022-03-30 | -46.81 | $3.35 | 500512 |
| 2022-03-29 | 0.00 | $3.79 | 501210 |
| 2022-03-28 | -22.58 | $3.33 | 1.1M |
| 2022-03-25 | -22.58 | $3.33 | 598775 |
| 2022-03-24 | -22.58 | $3.33 | 131700 |
| 2022-03-23 | -32.39 | $3.33 | 100 |
| 2022-03-22 | -32.39 | $3.33 | 2725 |
| 2022-03-21 | -44.12 | $3.42 | 1.8M |
| 2022-03-18 | -44.12 | $3.42 | 976012 |
| 2022-03-17 | -55.88 | $3.30 | 3.5M |
| 2022-03-16 | -55.88 | $3.30 | 1.7M |
| 2022-03-15 | -66.67 | $3.25 | 1.6M |
| 2022-03-14 | -66.67 | $3.25 | 130 |
| 2022-03-11 | -76.67 | $3.13 | 1.5M |
| 2022-03-10 | -71.67 | $3.19 | 500800 |
| 2022-03-09 | -74.17 | $3.16 | 200 |
| 2022-03-08 | -100.00 | $2.85 | 1.7M |
| 2022-03-07 | -100.00 | $2.95 | 27300 |
| 2022-03-04 | -100.00 | $2.95 | 4416 |
| 2022-03-03 | -66.34 | $3.38 | 19608 |
| 2022-03-02 | -100.00 | $3.42 | 15250 |
| 2022-03-01 | -100.00 | $3.42 | 9225 |
| 2022-02-28 | -100.00 | $3.42 | 3200 |
| 2022-02-25 | -100.00 | $3.42 | 1141 |
| 2022-02-24 | -83.05 | $3.56 | — |
| 2022-02-23 | -66.22 | $3.56 | 300 |
| 2022-02-22 | -24.32 | $3.87 | — |
| 2022-02-18 | -22.50 | $3.87 | 93800 |
| 2022-02-17 | -22.50 | $3.87 | 139100 |
| 2022-02-16 | -22.50 | $3.87 | 20900 |
| 2022-02-15 | 0.00 | $4.05 | 300 |
| 2022-02-14 | -11.69 | $3.93 | 161750 |
| 2022-02-11 | -11.69 | $3.93 | 600 |
| 2022-02-10 | 0.00 | $4.02 | 200 |
| 2022-02-09 | 0.00 | $3.76 | 173075 |
| 2022-02-08 | 0.00 | $3.76 | 178737 |
| 2022-02-07 | 0.00 | $3.76 | 197518 |
| 2022-02-04 | 0.00 | $3.63 | 184400 |
| 2022-02-03 | 0.00 | $3.63 | 95500 |
| 2022-02-02 | 0.00 | $3.63 | 6600 |
| 2022-02-01 | 0.00 | $3.63 | 3500 |
| 2022-01-31 | 0.00 | $3.63 | 500223 |
| 2022-01-28 | -25.00 | $3.52 | 400 |
| 2022-01-27 | -41.67 | $3.46 | 3200 |
| 2022-01-26 | -83.33 | $3.31 | 350200 |
| 2022-01-25 | -83.33 | $3.31 | 525100 |
| 2022-01-24 | -83.33 | $3.31 | 403300 |
| 2022-01-21 | -38.71 | $3.49 | 349100 |
| 2022-01-20 | -14.29 | $3.53 | 106700 |
| 2022-01-19 | -1.79 | $3.60 | 412900 |
| 2022-01-18 | -16.42 | $3.50 | 612550 |
| 2022-01-14 | -16.42 | $3.50 | 656275 |
| 2022-01-13 | -16.42 | $3.50 | 700000 |
| 2022-01-12 | -16.42 | $3.50 | 4347 |
| 2022-01-11 | -34.25 | $3.36 | 1.1M |
| 2022-01-10 | -1.52 | $3.53 | 1.5M |
| 2022-01-07 | 0.00 | $3.53 | 200000 |
| 2022-01-06 | 0.00 | $3.50 | 100 |
| 2022-01-05 | -21.05 | $3.33 | 600000 |
| 2022-01-04 | -21.05 | $3.33 | 500000 |
| 2022-01-03 | -21.05 | $3.33 | — |
| 2021-12-31 | -21.05 | $3.33 | 900 |
| 2021-12-30 | -24.56 | $3.31 | — |
| 2021-12-29 | -24.56 | $3.31 | 1.0M |
| 2021-12-28 | -26.32 | $3.30 | 250050 |
| 2021-12-27 | -26.32 | $3.30 | 125075 |
| 2021-12-23 | -26.32 | $3.30 | 2900 |
| 2021-12-22 | -58.18 | $3.11 | 312921 |
| 2021-12-21 | -65.45 | $3.07 | 2200 |
| 2021-12-20 | -82.26 | $2.99 | 1.6M |
| 2021-12-17 | -64.52 | $3.10 | 420304 |
| 2021-12-16 | -69.35 | $3.07 | 150507 |
| 2021-12-15 | -82.89 | $3.01 | 102100 |
| 2021-12-14 | -88.10 | $2.98 | 314235 |
| 2021-12-13 | -100.00 | $2.93 | 900 |
| 2021-12-10 | -100.00 | $3.02 | 2.0M |
| 2021-12-09 | -100.00 | $3.04 | 7.7M |
| 2021-12-08 | -98.51 | $3.09 | 6.6M |
| 2021-12-07 | -95.45 | $3.12 | 62587 |
| 2021-12-06 | -95.45 | $3.12 | 31343 |
| 2021-12-03 | -95.45 | $3.12 | 44924 |
| 2021-12-02 | -98.53 | $3.10 | 146 |
| 2021-12-01 | -85.29 | $3.19 | 766200 |
| 2021-11-30 | -98.53 | $3.10 | 1316 |
| 2021-11-29 | -92.50 | $3.15 | 500600 |
| 2021-11-26 | -100.00 | $3.14 | 536 |
| 2021-11-24 | -100.00 | $3.43 | 15721 |
| 2021-11-23 | -100.00 | $3.43 | 100 |
| 2021-11-22 | -100.00 | $3.43 | 701300 |
| 2021-11-19 | -98.18 | $3.44 | 300415 |
| 2021-11-18 | -100.00 | $3.50 | 5300 |
| 2021-11-17 | -80.95 | $3.64 | 3950 |
| 2021-11-16 | -80.95 | $3.64 | 2811 |
| 2021-11-15 | -91.67 | $3.60 | 1400 |
| 2021-11-12 | -72.50 | $3.75 | 5875 |
| 2021-11-11 | -72.50 | $3.75 | 6837 |
| 2021-11-10 | -72.50 | $3.75 | 20205 |
| 2021-11-09 | -100.00 | $3.70 | 7800 |
| 2021-11-08 | -100.00 | $3.70 | 3950 |
| 2021-11-05 | -100.00 | $3.70 | 250530 |
| 2021-11-04 | -88.24 | $3.77 | 433 |
| 2021-11-03 | -88.24 | $3.77 | 2025 |
| 2021-11-02 | -88.24 | $3.77 | 200 |
| 2021-11-01 | -52.94 | $3.89 | 805735 |
| 2021-10-29 | -50.00 | $3.86 | 1062 |
| 2021-10-28 | -44.68 | $3.86 | 236 |
| 2021-10-27 | -59.57 | $3.79 | 926 |
| 2021-10-26 | -51.06 | $3.83 | 18800 |
| 2021-10-25 | -46.94 | $3.84 | 4509 |
| 2021-10-22 | -41.51 | $3.85 | 200 |
| 2021-10-21 | -37.29 | $3.85 | 700 |
| 2021-10-20 | -27.12 | $3.91 | 400 |
| 2021-10-19 | -4.92 | $4.04 | 17619 |
| 2021-10-18 | -27.63 | $3.86 | 12600 |
| 2021-10-15 | -31.58 | $3.83 | 581 |
| 2021-10-14 | -31.58 | $3.83 | 518 |
| 2021-10-13 | -26.32 | $3.87 | 100 |
| 2021-10-12 | -26.32 | $3.87 | 1.0M |
| 2021-10-11 | 0.00 | $4.07 | 3900 |
| 2021-10-08 | 0.00 | $3.87 | 150000 |
| 2021-10-07 | -13.73 | $3.75 | 160000 |
| 2021-10-06 | -13.73 | $3.75 | 80100 |
| 2021-10-05 | -13.73 | $3.75 | 607 |
| 2021-10-04 | -33.33 | $3.65 | 1.0M |
| 2021-10-01 | -35.42 | $3.62 | 45600 |
| 2021-09-30 | -31.25 | $3.64 | 2.1M |
| 2021-09-29 | -31.25 | $3.64 | 2400 |
| 2021-09-28 | -43.75 | $3.58 | 1200 |
| 2021-09-27 | -20.83 | $3.69 | 607 |
| 2021-09-24 | -60.42 | $3.50 | 1106 |
| 2021-09-23 | -41.67 | $3.59 | 22041 |
| 2021-09-22 | -68.75 | $3.46 | 2300 |
| 2021-09-21 | -91.67 | $3.35 | 6016 |
| 2021-09-20 | -56.76 | $3.58 | 40150 |
| 2021-09-17 | -46.67 | $3.58 | 1800 |
| 2021-09-16 | -33.33 | $3.64 | 20175 |
| 2021-09-15 | -33.33 | $3.64 | 10187 |
| 2021-09-14 | -33.33 | $3.64 | 102012 |
| 2021-09-13 | -31.11 | $3.65 | 2032 |
| 2021-09-10 | -48.00 | $3.60 | 1609 |
| 2021-09-09 | -44.00 | $3.62 | 2814 |
| 2021-09-08 | -40.00 | $3.64 | 118 |
| 2021-09-07 | -16.00 | $3.76 | 11800 |
| 2021-09-03 | -10.00 | $3.79 | 200 |
| 2021-09-02 | -10.00 | $3.79 | 2627 |
| 2021-09-01 | -12.00 | $3.78 | 800200 |
| 2021-08-31 | -32.00 | $3.68 | 751700 |
| 2021-08-30 | -62.00 | $3.53 | 24100 |
| 2021-08-27 | -58.00 | $3.55 | 10017 |
| 2021-08-26 | -28.00 | $3.70 | 75200 |
| 2021-08-25 | -42.00 | $3.63 | 250100 |
| 2021-08-24 | -42.00 | $3.63 | 131 |
| 2021-08-23 | -84.00 | $3.42 | 375050 |
| 2021-08-20 | -85.96 | $3.42 | 11400 |
| 2021-08-19 | -52.08 | $3.66 | 437525 |
| 2021-08-18 | -52.08 | $3.66 | 400 |
| 2021-08-17 | -31.25 | $3.76 | 500000 |
| 2021-08-16 | -23.81 | $3.76 | 146 |
| 2021-08-13 | -22.22 | $3.77 | 523 |
| 2021-08-12 | -12.70 | $3.83 | 8246 |
| 2021-08-11 | -44.44 | $3.63 | 6011 |
| 2021-08-10 | -23.81 | $3.76 | 228 |
| 2021-08-09 | -41.27 | $3.65 | 300 |
| 2021-08-06 | -34.92 | $3.69 | 11400 |
| 2021-08-05 | -47.62 | $3.61 | 700 |
| 2021-08-04 | -57.14 | $3.55 | 300 |
| 2021-08-03 | -58.73 | $3.54 | 23113 |
| 2021-08-02 | -53.03 | $3.59 | 15600 |
| 2021-07-30 | -36.36 | $3.70 | 2640 |
| 2021-07-29 | -60.61 | $3.54 | 250050 |
| 2021-07-28 | -60.61 | $3.54 | 3612 |
| 2021-07-27 | -38.24 | $3.70 | 7844 |
| 2021-07-26 | -18.18 | $3.91 | 3509 |
| 2021-07-23 | -48.05 | $3.68 | 800300 |
| 2021-07-22 | -64.37 | $3.59 | 205 |
| 2021-07-21 | -57.47 | $3.65 | 1200 |
| 2021-07-20 | -80.46 | $3.45 | 67119 |
| 2021-07-19 | -78.26 | $3.61 | 100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.74
2026-07-16
Close Price
$13.99
Vol: 2191
Average Directional Index - Detailed Analysis
Minimum
7.38
Average
21.19
Maximum
58.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.74 | $13.99 | 2191 |
| 2026-07-15 | 11.20 | $13.35 | 2.5M |
| 2026-07-14 | 11.68 | $14.09 | 8726 |
| 2026-07-13 | 12.18 | $14.23 | 3700 |
| 2026-07-10 | 12.56 | $13.88 | 5015 |
| 2026-07-09 | 12.28 | $13.89 | 9900 |
| 2026-07-08 | 12.20 | $13.47 | 5832 |
| 2026-07-07 | 12.12 | $14.00 | 4735 |
| 2026-07-06 | 11.28 | $14.17 | 16000 |
| 2026-07-02 | 10.43 | $14.63 | 24000 |
| 2026-07-01 | 9.50 | $13.98 | 13600 |
| 2026-06-30 | 9.33 | $13.48 | 13600 |
| 2026-06-29 | 9.31 | $13.94 | 13600 |
| 2026-06-26 | 9.28 | $13.28 | 13600 |
| 2026-06-25 | 9.42 | $13.70 | 13600 |
| 2026-06-24 | 9.72 | $13.20 | 13600 |
| 2026-06-23 | 9.89 | $13.80 | 13600 |
| 2026-06-22 | 10.08 | $13.86 | 13600 |
| 2026-06-18 | 9.75 | $13.77 | 13600 |
| 2026-06-17 | 9.47 | $13.50 | 15800 |
| 2026-06-16 | 8.70 | $12.95 | 178612 |
| 2026-06-15 | 8.27 | $13.34 | 17500 |
| 2026-06-12 | 7.90 | $12.64 | 4601 |
| 2026-06-11 | 7.93 | $12.41 | 103641 |
| 2026-06-10 | 7.54 | $12.46 | 1.0M |
| 2026-06-09 | 7.42 | $12.63 | 95519 |
| 2026-06-08 | 7.38 | $12.60 | 190900 |
| 2026-06-05 | 7.42 | $12.57 | 748010 |
| 2026-06-04 | 7.46 | $12.08 | 335527 |
| 2026-06-03 | 7.57 | $11.99 | 375500 |
| 2026-06-02 | 7.61 | $12.45 | 506800 |
| 2026-06-01 | 7.69 | $12.74 | 383934 |
| 2026-05-29 | 8.07 | $12.74 | 284000 |
| 2026-05-28 | 8.48 | $11.95 | 193300 |
| 2026-05-27 | 8.70 | $12.64 | 7400 |
| 2026-05-26 | 8.92 | $12.11 | 26500 |
| 2026-05-22 | 9.21 | $12.60 | 4608 |
| 2026-05-21 | 9.52 | $12.40 | 4700 |
| 2026-05-20 | 9.96 | $11.59 | 19648 |
| 2026-05-19 | 10.30 | $11.45 | 5323 |
| 2026-05-18 | 10.30 | $12.26 | 4426 |
| 2026-05-15 | 10.39 | $11.69 | 39200 |
| 2026-05-14 | 10.24 | $12.06 | 11500 |
| 2026-05-13 | 10.22 | $11.51 | 5637 |
| 2026-05-12 | 10.09 | $11.64 | 247300 |
| 2026-05-11 | 10.08 | $11.92 | 28945 |
| 2026-05-08 | 10.33 | $12.78 | 509312 |
| 2026-05-07 | 10.85 | $12.14 | 4934 |
| 2026-05-06 | 11.39 | $12.73 | 10000 |
| 2026-05-05 | 11.90 | $12.16 | 6400 |
| 2026-05-04 | 11.72 | $11.92 | 206817 |
| 2026-05-01 | 11.52 | $12.35 | 4900 |
| 2026-04-30 | 11.91 | $12.26 | 7012 |
| 2026-04-29 | 12.24 | $12.00 | 8637 |
| 2026-04-28 | 12.79 | $11.85 | 4.0M |
| 2026-04-27 | 13.12 | $11.92 | 305128 |
| 2026-04-24 | 13.53 | $12.21 | 5717 |
| 2026-04-23 | 13.81 | $12.05 | 101400 |
| 2026-04-22 | 14.20 | $12.70 | 13000 |
| 2026-04-21 | 14.84 | $12.33 | 374917 |
| 2026-04-20 | 15.42 | $12.33 | 5100 |
| 2026-04-17 | 16.04 | $13.09 | 1.0M |
| 2026-04-16 | 16.50 | $12.86 | 3104 |
| 2026-04-15 | 17.18 | $12.81 | 379015 |
| 2026-04-14 | 17.93 | $12.18 | 404639 |
| 2026-04-13 | 18.60 | $12.31 | 20100 |
| 2026-04-10 | 19.46 | $12.03 | 228541 |
| 2026-04-09 | 20.20 | $12.40 | 1.3M |
| 2026-04-08 | 21.19 | $12.00 | 3.3M |
| 2026-04-07 | 21.97 | $11.04 | 1.2M |
| 2026-04-06 | 22.13 | $11.67 | 7100 |
| 2026-04-02 | 22.29 | $11.08 | 13422 |
| 2026-04-01 | 22.31 | $11.36 | 2.3M |
| 2026-03-31 | 22.76 | $11.35 | 2.5M |
| 2026-03-30 | 22.82 | $10.42 | 9048 |
| 2026-03-27 | 22.59 | $11.11 | 15100 |
| 2026-03-26 | 22.44 | $10.45 | 564900 |
| 2026-03-25 | 22.28 | $11.60 | 20508 |
| 2026-03-24 | 22.48 | $10.40 | 207409 |
| 2026-03-23 | 22.14 | $11.42 | 425100 |
| 2026-03-20 | 21.96 | $10.46 | 2.2M |
| 2026-03-19 | 21.22 | $10.20 | 3.1M |
| 2026-03-18 | 20.35 | $11.31 | 321313 |
| 2026-03-17 | 19.79 | $11.30 | 7147 |
| 2026-03-16 | 19.37 | $11.26 | 1.0M |
| 2026-03-13 | 18.88 | $10.76 | 1.0M |
| 2026-03-12 | 18.36 | $11.00 | 4.0M |
| 2026-03-11 | 17.91 | $10.86 | 1.6M |
| 2026-03-10 | 17.43 | $11.57 | 7.2M |
| 2026-03-09 | 17.14 | $11.35 | 3.0M |
| 2026-03-06 | 16.28 | $11.26 | 7.2M |
| 2026-03-05 | 15.57 | $11.90 | 6.0M |
| 2026-03-04 | 15.03 | $11.42 | 7.6M |
| 2026-03-03 | 14.67 | $11.60 | 699739 |
| 2026-03-02 | 13.97 | $12.33 | 3.4M |
| 2026-02-27 | 13.79 | $12.28 | 3.0M |
| 2026-02-26 | 14.41 | $13.48 | 1.0M |
| 2026-02-25 | 14.39 | $12.77 | 5.7M |
| 2026-02-24 | 14.48 | $12.59 | 2.0M |
| 2026-02-23 | 15.16 | $12.96 | 1.3M |
| 2026-02-20 | 15.28 | $12.50 | 7.5M |
| 2026-02-19 | 15.85 | $12.60 | 8948 |
| 2026-02-18 | 16.34 | $12.63 | 16944 |
| 2026-02-17 | 16.85 | $12.55 | 57800 |
| 2026-02-13 | 17.11 | $11.86 | 14334 |
| 2026-02-12 | 17.00 | $12.55 | 217100 |
| 2026-02-11 | 17.60 | $12.63 | 309800 |
| 2026-02-10 | 18.37 | $12.60 | 2.0M |
| 2026-02-09 | 18.57 | $12.90 | 5.8M |
| 2026-02-06 | 19.37 | $12.38 | 9.8M |
| 2026-02-05 | 20.30 | $12.75 | 7.4M |
| 2026-02-04 | 21.26 | $13.15 | 8.6M |
| 2026-02-03 | 21.91 | $12.06 | 1.5M |
| 2026-02-02 | 22.58 | $13.21 | 8013 |
| 2026-01-30 | 22.17 | $12.63 | 28614 |
| 2026-01-29 | 21.74 | $12.98 | 12826 |
| 2026-01-28 | 21.29 | $13.09 | 29507 |
| 2026-01-27 | 21.17 | $12.99 | 20000 |
| 2026-01-26 | 20.77 | $13.04 | 8318 |
| 2026-01-23 | 20.35 | $12.66 | 15700 |
| 2026-01-22 | 20.09 | $12.51 | 5800 |
| 2026-01-21 | 20.45 | $12.25 | 14233 |
| 2026-01-20 | 21.33 | $11.92 | 86300 |
| 2026-01-16 | 22.03 | $12.32 | 8711 |
| 2026-01-15 | 22.32 | $12.26 | 17700 |
| 2026-01-14 | 22.62 | $11.84 | 5100 |
| 2026-01-13 | 23.05 | $11.80 | 5100 |
| 2026-01-12 | 23.49 | $11.84 | 6300 |
| 2026-01-09 | 23.92 | $12.23 | 13434 |
| 2026-01-08 | 24.37 | $12.28 | 16615 |
| 2026-01-07 | 24.86 | $12.17 | 408500 |
| 2026-01-06 | 25.38 | $12.42 | 16515 |
| 2026-01-05 | 25.13 | $11.85 | 5100 |
| 2026-01-02 | 25.21 | $11.53 | 41409 |
| 2025-12-31 | 25.35 | $12.21 | 5100 |
| 2025-12-30 | 25.30 | $11.74 | 8400 |
| 2025-12-29 | 25.86 | $11.30 | 3544 |
| 2025-12-26 | 26.48 | $11.86 | 6700 |
| 2025-12-24 | 26.84 | $11.94 | 2400 |
| 2025-12-23 | 26.49 | $11.60 | 19731 |
| 2025-12-22 | 26.24 | $11.47 | 4100 |
| 2025-12-19 | 25.71 | $11.90 | 32913 |
| 2025-12-18 | 24.57 | $11.91 | 12000 |
| 2025-12-17 | 23.48 | $11.49 | 51500 |
| 2025-12-16 | 22.46 | $11.63 | 8000 |
| 2025-12-15 | 21.39 | $11.85 | 9800 |
| 2025-12-12 | 20.32 | $11.70 | 6300 |
| 2025-12-11 | 19.35 | $11.25 | 3600 |
| 2025-12-10 | 18.32 | $11.31 | 5600 |
| 2025-12-09 | 17.85 | $11.11 | 8700 |
| 2025-12-08 | 17.63 | $11.22 | 17700 |
| 2025-12-05 | 17.40 | $11.29 | 6500 |
| 2025-12-04 | 16.94 | $11.16 | 13820 |
| 2025-12-03 | 16.58 | $10.95 | 41838 |
| 2025-12-02 | 16.41 | $10.49 | 104845 |
| 2025-12-01 | 16.44 | $10.84 | 4000 |
| 2025-11-28 | 16.65 | $10.85 | 2500 |
| 2025-11-26 | 16.60 | $10.40 | 8045 |
| 2025-11-25 | 16.67 | $10.52 | 3915 |
| 2025-11-24 | 16.96 | $10.35 | 8500 |
| 2025-11-21 | 17.64 | $10.50 | 806725 |
| 2025-11-20 | 18.35 | $10.45 | 209747 |
| 2025-11-19 | 19.22 | $10.65 | 8409 |
| 2025-11-18 | 19.84 | $10.09 | 7426 |
| 2025-11-17 | 20.68 | $10.28 | 13835 |
| 2025-11-14 | 21.27 | $11.10 | 13941 |
| 2025-11-13 | 21.30 | $11.50 | 17000 |
| 2025-11-12 | 20.74 | $10.86 | 47810 |
| 2025-11-11 | 20.52 | $10.65 | 10300 |
| 2025-11-10 | 20.53 | $10.83 | 5742 |
| 2025-11-07 | 20.80 | $10.65 | 10910 |
| 2025-11-06 | 21.37 | $10.50 | 2200 |
| 2025-11-05 | 20.83 | $10.18 | 1.0M |
| 2025-11-04 | 20.68 | $10.08 | 11630 |
| 2025-11-03 | 20.79 | $10.20 | 17000 |
| 2025-10-31 | 20.65 | $10.16 | 5123 |
| 2025-10-30 | 20.65 | $10.33 | 6431 |
| 2025-10-29 | 20.66 | $10.18 | 10300 |
| 2025-10-28 | 20.07 | $9.97 | 8949 |
| 2025-10-27 | 20.16 | $9.86 | 50234 |
| 2025-10-24 | 20.77 | $9.79 | 6418 |
| 2025-10-23 | 21.68 | $9.80 | 8100 |
| 2025-10-22 | 22.75 | $9.61 | 3000 |
| 2025-10-21 | 23.86 | $9.95 | 15300 |
| 2025-10-20 | 25.04 | $9.46 | 4727 |
| 2025-10-17 | 26.25 | $9.66 | 20600 |
| 2025-10-16 | 27.62 | $10.23 | 8838 |
| 2025-10-15 | 28.12 | $9.85 | 31922 |
| 2025-10-14 | 28.65 | $10.05 | 3900 |
| 2025-10-13 | 29.33 | $10.00 | 7342 |
| 2025-10-10 | 29.93 | $9.80 | 8036 |
| 2025-10-09 | 30.73 | $10.35 | 3700 |
| 2025-10-08 | 31.20 | $10.48 | 705700 |
| 2025-10-07 | 31.35 | $10.14 | 36100 |
| 2025-10-06 | 31.82 | $10.23 | 10424 |
| 2025-10-03 | 31.52 | $10.65 | 3428 |
| 2025-10-02 | 31.08 | $10.60 | 4138 |
| 2025-10-01 | 30.00 | $10.64 | 58800 |
| 2025-09-30 | 28.86 | $10.65 | 51400 |
| 2025-09-29 | 27.83 | $10.24 | 230200 |
| 2025-09-26 | 26.70 | $10.61 | 9946 |
| 2025-09-25 | 25.57 | $10.20 | 9300 |
| 2025-09-24 | 24.69 | $9.98 | 251401 |
| 2025-09-23 | 23.76 | $10.05 | 4842 |
| 2025-09-22 | 23.00 | $9.90 | 9001 |
| 2025-09-19 | 22.41 | $10.47 | 11745 |
| 2025-09-18 | 21.71 | $10.27 | 14500 |
| 2025-09-17 | 21.28 | $9.80 | 10134 |
| 2025-09-16 | 21.10 | $10.36 | 8900 |
| 2025-09-15 | 20.22 | $10.25 | 11400 |
| 2025-09-12 | 19.37 | $9.68 | 5516 |
| 2025-09-11 | 18.87 | $9.65 | 607436 |
| 2025-09-10 | 18.35 | $9.94 | 13322 |
| 2025-09-09 | 17.58 | $9.56 | 3600 |
| 2025-09-08 | 17.19 | $9.82 | 3126 |
| 2025-09-05 | 17.04 | $9.64 | 610800 |
| 2025-09-04 | 17.20 | $9.48 | 6548 |
| 2025-09-03 | 17.48 | $9.42 | 4500 |
| 2025-09-02 | 18.12 | $9.47 | 11000 |
| 2025-08-29 | 18.31 | $9.63 | 4100 |
| 2025-08-28 | 18.51 | $9.67 | 406932 |
| 2025-08-27 | 18.43 | $9.35 | 6725 |
| 2025-08-26 | 18.39 | $9.63 | 8441 |
| 2025-08-25 | 18.34 | $9.62 | 7238 |
| 2025-08-22 | 17.81 | $9.79 | 5400 |
| 2025-08-21 | 17.40 | $9.69 | 10700 |
| 2025-08-20 | 17.18 | $9.55 | 3300 |
| 2025-08-19 | 17.11 | $9.52 | 12400 |
| 2025-08-18 | 16.51 | $9.86 | 8332 |
| 2025-08-15 | 16.02 | $9.60 | 9900 |
| 2025-08-14 | 15.58 | $9.60 | 16442 |
| 2025-08-13 | 15.33 | $9.58 | 7000 |
| 2025-08-12 | 14.69 | $9.50 | 12000 |
| 2025-08-11 | 14.06 | $9.12 | 6900 |
| 2025-08-08 | 13.51 | $9.12 | 4802 |
| 2025-08-07 | 12.59 | $9.12 | 21800 |
| 2025-08-06 | 12.07 | $8.54 | 7335 |
| 2025-08-05 | 12.12 | $8.85 | 255205 |
| 2025-08-04 | 12.25 | $8.84 | 6500 |
| 2025-08-01 | 12.41 | $8.43 | 18639 |
| 2025-07-31 | 12.92 | $8.55 | 6610 |
| 2025-07-30 | 13.42 | $8.55 | 9326 |
| 2025-07-29 | 13.69 | $8.94 | 14208 |
| 2025-07-28 | 13.59 | $8.73 | 6328 |
| 2025-07-25 | 13.61 | $8.89 | 13505 |
| 2025-07-24 | 13.08 | $8.92 | 6500 |
| 2025-07-23 | 12.52 | $8.90 | 15447 |
| 2025-07-22 | 12.11 | $8.58 | 6400 |
| 2025-07-21 | 12.19 | $8.44 | 17712 |
| 2025-07-18 | 11.92 | $8.72 | 5700 |
| 2025-07-17 | 11.60 | $8.67 | 8800 |
| 2025-07-16 | 11.27 | $8.52 | 3700 |
| 2025-07-15 | 11.09 | $8.30 | 1949 |
| 2025-07-14 | 11.17 | $8.65 | 5100 |
| 2025-07-11 | 11.25 | $8.45 | 8100 |
| 2025-07-10 | 11.57 | $8.74 | 9100 |
| 2025-07-09 | 11.68 | $8.90 | 31200 |
| 2025-07-08 | 11.32 | $8.45 | 3220 |
| 2025-07-07 | 11.23 | $8.58 | 8701 |
| 2025-07-03 | 11.27 | $8.50 | 127229 |
| 2025-07-02 | 11.67 | $8.40 | 6700 |
| 2025-07-01 | 12.27 | $8.32 | 4300 |
| 2025-06-30 | 12.72 | $8.32 | 10129 |
| 2025-06-27 | 13.21 | $8.40 | 83700 |
| 2025-06-26 | 13.72 | $8.33 | 805900 |
| 2025-06-25 | 13.99 | $8.19 | 6234 |
| 2025-06-24 | 13.99 | $8.10 | 3200 |
| 2025-06-23 | 13.99 | $7.85 | 8630 |
| 2025-06-20 | 13.49 | $7.88 | 8500 |
| 2025-06-18 | 13.02 | $8.21 | 20900 |
| 2025-06-17 | 12.53 | $8.21 | 55800 |
| 2025-06-16 | 12.21 | $8.36 | 4.2M |
| 2025-06-13 | 12.03 | $8.15 | 3700 |
| 2025-06-12 | 11.55 | $8.35 | 13735 |
| 2025-06-11 | 11.19 | $8.00 | 12000 |
| 2025-06-10 | 10.82 | $8.21 | 1209 |
| 2025-06-09 | 11.19 | $8.00 | 24830 |
| 2025-06-06 | 11.58 | $8.29 | 1630 |
| 2025-06-05 | 12.00 | $8.10 | 3339 |
| 2025-06-04 | 12.61 | $8.05 | 1100 |
| 2025-06-03 | 13.08 | $8.05 | 2400 |
| 2025-06-02 | 13.72 | $8.20 | 2135 |
| 2025-05-30 | 13.69 | $7.97 | 436 |
| 2025-05-29 | 14.01 | $8.20 | 600 |
| 2025-05-28 | 13.89 | $8.00 | 3900 |
| 2025-05-27 | 13.79 | $7.95 | 3900 |
| 2025-05-23 | 13.73 | $7.88 | 1343 |
| 2025-05-22 | 14.07 | $8.22 | 413 |
| 2025-05-21 | 13.74 | $7.96 | 6800 |
| 2025-05-20 | 13.68 | $7.93 | 6000 |
| 2025-05-19 | 13.31 | $7.75 | 358400 |
| 2025-05-16 | 12.78 | $7.85 | 41800 |
| 2025-05-15 | 12.38 | $7.89 | 15600 |
| 2025-05-14 | 11.95 | $7.45 | 27000 |
| 2025-05-13 | 11.66 | $7.55 | 6800 |
| 2025-05-12 | 11.63 | $7.49 | 14505 |
| 2025-05-09 | 11.76 | $7.54 | 2400 |
| 2025-05-08 | 11.88 | $7.19 | 3111 |
| 2025-05-07 | 12.30 | $7.07 | 1647 |
| 2025-05-06 | 12.75 | $7.35 | 8344 |
| 2025-05-05 | 13.28 | $7.12 | 1925 |
| 2025-05-02 | 13.75 | $7.15 | 507 |
| 2025-05-01 | 14.40 | $6.90 | — |
| 2025-04-30 | 14.69 | $6.90 | 140 |
| 2025-04-29 | 15.00 | $7.45 | 600 |
| 2025-04-28 | 15.45 | $7.24 | 2137 |
| 2025-04-25 | 15.93 | $7.04 | 455448 |
| 2025-04-24 | 16.77 | $7.21 | 602400 |
| 2025-04-23 | 17.57 | $6.95 | 2014 |
| 2025-04-22 | 18.41 | $6.65 | 1600 |
| 2025-04-21 | 19.23 | $6.65 | 6947 |
| 2025-04-17 | 20.11 | $7.00 | 6000 |
| 2025-04-16 | 20.79 | $7.02 | 1947 |
| 2025-04-15 | 21.39 | $6.95 | 300 |
| 2025-04-14 | 22.27 | $6.70 | 1300 |
| 2025-04-11 | 23.34 | $6.50 | 1000 |
| 2025-04-10 | 24.17 | $6.20 | 1.0M |
| 2025-04-09 | 24.82 | $6.22 | 6.5M |
| 2025-04-08 | 25.29 | $6.24 | 27500 |
| 2025-04-07 | 25.78 | $5.48 | 6000 |
| 2025-04-04 | 25.77 | $5.94 | 6100 |
| 2025-04-03 | 26.00 | $6.85 | 14532 |
| 2025-04-02 | 27.34 | $6.95 | 1025 |
| 2025-04-01 | 28.08 | $6.64 | 721 |
| 2025-03-31 | 28.85 | $6.78 | 11400 |
| 2025-03-28 | 29.92 | $7.03 | 110300 |
| 2025-03-27 | 30.66 | $7.16 | 8200 |
| 2025-03-26 | 30.99 | $6.90 | 14105 |
| 2025-03-25 | 31.16 | $7.28 | 20700 |
| 2025-03-24 | 30.82 | $6.90 | 2723 |
| 2025-03-21 | 30.91 | $6.96 | 14623 |
| 2025-03-20 | 31.01 | $6.80 | 3400 |
| 2025-03-19 | 31.12 | $6.90 | 119000 |
| 2025-03-18 | 30.74 | $7.27 | 22126 |
| 2025-03-17 | 29.91 | $6.90 | 18831 |
| 2025-03-14 | 29.39 | $6.80 | 123500 |
| 2025-03-13 | 28.84 | $6.70 | 15046 |
| 2025-03-12 | 28.54 | $6.45 | 43800 |
| 2025-03-11 | 28.23 | $6.35 | 17932 |
| 2025-03-10 | 28.22 | $6.62 | 3739 |
| 2025-03-07 | 27.86 | $6.93 | 1000 |
| 2025-03-06 | 26.85 | $6.65 | 202908 |
| 2025-03-05 | 26.01 | $6.65 | 205900 |
| 2025-03-04 | 25.13 | $6.33 | 2900 |
| 2025-03-03 | 24.54 | $6.80 | 18133 |
| 2025-02-28 | 23.59 | $6.37 | 84200 |
| 2025-02-27 | 22.89 | $6.45 | — |
| 2025-02-26 | 22.27 | $6.45 | 10935 |
| 2025-02-25 | 21.63 | $6.40 | 10700 |
| 2025-02-24 | 21.28 | $6.06 | 1424 |
| 2025-02-21 | 21.11 | $5.96 | 1409 |
| 2025-02-20 | 21.23 | $6.16 | 185200 |
| 2025-02-19 | 20.87 | $6.20 | 1300 |
| 2025-02-18 | 20.39 | $6.13 | 11143 |
| 2025-02-14 | 19.97 | $6.14 | 3800 |
| 2025-02-13 | 18.85 | $6.02 | 300 |
| 2025-02-12 | 17.81 | $5.69 | 822 |
| 2025-02-11 | 17.17 | $5.68 | 1202 |
| 2025-02-10 | 16.49 | $5.76 | 300 |
| 2025-02-07 | 15.91 | $5.70 | 4600 |
| 2025-02-06 | 15.39 | $5.70 | 2632 |
| 2025-02-05 | 14.84 | $5.67 | 7524 |
| 2025-02-04 | 14.45 | $5.18 | 1222 |
| 2025-02-03 | 14.75 | $4.88 | 17029 |
| 2025-01-31 | 15.32 | $5.36 | 6943 |
| 2025-01-30 | 15.14 | $5.19 | 3700 |
| 2025-01-29 | 15.07 | $5.03 | 1036 |
| 2025-01-28 | 15.06 | $5.14 | 500 |
| 2025-01-27 | 14.78 | $5.07 | 15100 |
| 2025-01-24 | 14.49 | $5.22 | 805 |
| 2025-01-23 | 13.67 | $5.17 | 13637 |
| 2025-01-22 | 12.89 | $5.06 | 106300 |
| 2025-01-21 | 12.22 | $5.05 | 5649 |
| 2025-01-17 | 11.51 | $4.85 | — |
| 2025-01-16 | 11.26 | $4.85 | — |
| 2025-01-15 | 10.99 | $4.85 | 100 |
| 2025-01-14 | 10.70 | $4.95 | 1300 |
| 2025-01-13 | 10.20 | $4.85 | 81544 |
| 2025-01-10 | 9.80 | $4.90 | 37247 |
| 2025-01-08 | 9.29 | $4.35 | 1245 |
| 2025-01-07 | 9.61 | $4.70 | — |
| 2025-01-06 | 9.19 | $4.70 | 4100 |
| 2025-01-03 | 8.74 | $4.73 | 1400 |
| 2025-01-02 | 8.33 | $4.30 | — |
| 2024-12-31 | 8.70 | $4.30 | 20002 |
| 2024-12-30 | 9.07 | $4.40 | 2400 |
| 2024-12-27 | 9.41 | $4.33 | 5500 |
| 2024-12-26 | 9.76 | $4.63 | 2910 |
| 2024-12-24 | 9.97 | $4.71 | 3300 |
| 2024-12-23 | 9.93 | $4.59 | 24200 |
| 2024-12-20 | 10.11 | $4.36 | 1601 |
| 2024-12-19 | 10.31 | $4.45 | 4300 |
| 2024-12-18 | 10.71 | $4.85 | 1600 |
| 2024-12-17 | 10.49 | $4.85 | 633 |
| 2024-12-16 | 10.46 | $4.90 | 5800 |
| 2024-12-13 | 10.30 | $5.15 | 5540 |
| 2024-12-12 | 9.87 | $4.76 | 638 |
| 2024-12-11 | 10.24 | $4.73 | — |
| 2024-12-10 | 10.69 | $4.73 | 2202 |
| 2024-12-09 | 11.17 | $5.05 | 1209 |
| 2024-12-06 | 11.27 | $4.83 | 1129 |
| 2024-12-05 | 11.85 | $4.83 | 136 |
| 2024-12-04 | 12.47 | $4.75 | 1500 |
| 2024-12-03 | 12.94 | $4.54 | 5242 |
| 2024-12-02 | 12.89 | $4.60 | 79300 |
| 2024-11-29 | 12.85 | $4.55 | 15520 |
| 2024-11-27 | 13.10 | $4.45 | 84900 |
| 2024-11-26 | 13.10 | $4.40 | 11100 |
| 2024-11-25 | 13.09 | $4.80 | 2209 |
| 2024-11-22 | 13.27 | $4.55 | 1400 |
| 2024-11-21 | 13.22 | $4.94 | 1745 |
| 2024-11-20 | 13.53 | $4.56 | 24922 |
| 2024-11-19 | 13.75 | $4.59 | 2600 |
| 2024-11-18 | 14.03 | $5.00 | 2600 |
| 2024-11-15 | 14.54 | $4.67 | 1600 |
| 2024-11-14 | 14.29 | $4.85 | 3710 |
| 2024-11-13 | 14.38 | $4.48 | 140 |
| 2024-11-12 | 13.38 | $4.90 | 1600 |
| 2024-11-11 | 12.54 | $4.72 | 800 |
| 2024-11-08 | 11.89 | $4.83 | 16800 |
| 2024-11-07 | 11.41 | $4.95 | 1100 |
| 2024-11-06 | 10.91 | $5.03 | — |
| 2024-11-05 | 11.10 | $5.03 | 1015 |
| 2024-11-04 | 11.31 | $5.05 | 14215 |
| 2024-11-01 | 11.53 | $4.88 | 4040 |
| 2024-10-31 | 11.58 | $5.05 | 600 |
| 2024-10-30 | 11.62 | $4.80 | 20642 |
| 2024-10-29 | 11.52 | $5.00 | — |
| 2024-10-28 | 11.82 | $5.00 | — |
| 2024-10-25 | 12.14 | $5.00 | 20500 |
| 2024-10-24 | 12.47 | $4.82 | 2700 |
| 2024-10-23 | 12.67 | $5.03 | 10215 |
| 2024-10-22 | 13.29 | $5.05 | 1514 |
| 2024-10-21 | 13.98 | $5.05 | 95700 |
| 2024-10-18 | 14.66 | $4.74 | — |
| 2024-10-17 | 14.53 | $4.74 | 936 |
| 2024-10-16 | 14.39 | $5.00 | 1546 |
| 2024-10-15 | 14.90 | $4.69 | 2300 |
| 2024-10-14 | 14.64 | $4.69 | 418 |
| 2024-10-11 | 14.37 | $5.00 | — |
| 2024-10-10 | 14.72 | $5.00 | — |
| 2024-10-09 | 15.08 | $5.00 | 15500 |
| 2024-10-08 | 15.46 | $5.00 | 22100 |
| 2024-10-07 | 15.87 | $5.00 | 61105 |
| 2024-10-04 | 16.29 | $4.65 | 25400 |
| 2024-10-03 | 15.88 | $4.65 | 46115 |
| 2024-10-02 | 15.46 | $5.00 | 1500 |
| 2024-10-01 | 15.85 | $4.85 | 5031 |
| 2024-09-30 | 16.27 | $5.21 | 320 |
| 2024-09-27 | 16.49 | $5.02 | 200 |
| 2024-09-26 | 17.21 | $5.30 | 2310 |
| 2024-09-25 | 17.44 | $5.10 | 5602 |
| 2024-09-24 | 17.79 | $5.26 | 324 |
| 2024-09-23 | 17.55 | $4.87 | 16337 |
| 2024-09-20 | 17.54 | $4.91 | 20200 |
| 2024-09-19 | 17.39 | $5.25 | 1200 |
| 2024-09-18 | 17.09 | $5.05 | 27050 |
| 2024-09-17 | 17.25 | $5.05 | 1113 |
| 2024-09-16 | 17.40 | $4.81 | 27875 |
| 2024-09-13 | 18.21 | $4.81 | 28700 |
| 2024-09-12 | 19.06 | $4.81 | 314 |
| 2024-09-11 | 19.96 | $4.63 | 2431 |
| 2024-09-10 | 20.60 | $4.61 | 28000 |
| 2024-09-09 | 21.22 | $4.87 | 1231 |
| 2024-09-06 | 22.07 | $4.94 | 144 |
| 2024-09-05 | 22.75 | $4.97 | 200 |
| 2024-09-04 | 23.37 | $4.96 | 434 |
| 2024-09-03 | 24.04 | $4.94 | 1133 |
| 2024-08-30 | 24.80 | $4.95 | 14800 |
| 2024-08-29 | 25.57 | $5.27 | 418 |
| 2024-08-28 | 26.38 | $4.95 | 1500 |
| 2024-08-27 | 27.76 | $5.10 | 316 |
| 2024-08-26 | 28.83 | $4.82 | 14800 |
| 2024-08-23 | 29.99 | $4.82 | 7850 |
| 2024-08-22 | 31.22 | $4.82 | 400 |
| 2024-08-21 | 32.52 | $4.40 | 900 |
| 2024-08-20 | 32.50 | $4.40 | 17049 |
| 2024-08-19 | 32.47 | $4.54 | 2018 |
| 2024-08-16 | 32.74 | $4.77 | 407 |
| 2024-08-15 | 33.55 | $4.61 | 14100 |
| 2024-08-14 | 33.77 | $4.61 | 20700 |
| 2024-08-13 | 34.00 | $4.61 | 27300 |
| 2024-08-12 | 34.25 | $4.61 | 538 |
| 2024-08-09 | 34.50 | $4.65 | 100 |
| 2024-08-08 | 34.85 | $4.61 | 1533 |
| 2024-08-07 | 35.08 | $4.60 | 501 |
| 2024-08-06 | 35.28 | $4.14 | 700 |
| 2024-08-05 | 33.56 | $4.32 | 62850 |
| 2024-08-02 | 31.94 | $4.32 | 700 |
| 2024-08-01 | 30.24 | $4.97 | 125000 |
| 2024-07-31 | 29.60 | $4.97 | 100000 |
| 2024-07-30 | 28.92 | $4.97 | 54850 |
| 2024-07-29 | 28.21 | $4.97 | 32275 |
| 2024-07-26 | 27.46 | $4.97 | 20987 |
| 2024-07-25 | 26.67 | $4.97 | 9700 |
| 2024-07-24 | 25.84 | $4.97 | 7700 |
| 2024-07-23 | 24.97 | $4.97 | 15516 |
| 2024-07-22 | 24.04 | $4.99 | 17200 |
| 2024-07-19 | 23.08 | $4.94 | 6700 |
| 2024-07-18 | 22.66 | $4.94 | 6200 |
| 2024-07-17 | 22.22 | $4.94 | 5700 |
| 2024-07-16 | 21.76 | $4.94 | 200 |
| 2024-07-15 | 21.28 | $4.97 | — |
| 2024-07-12 | 20.83 | $4.97 | 300 |
| 2024-07-11 | 20.36 | $4.66 | 600 |
| 2024-07-10 | 19.83 | $4.95 | 2726 |
| 2024-07-09 | 19.61 | $4.65 | 20837 |
| 2024-07-08 | 18.87 | $4.91 | — |
| 2024-07-05 | 18.93 | $4.91 | 918 |
| 2024-07-03 | 18.99 | $4.80 | 291000 |
| 2024-07-02 | 18.61 | $4.80 | 300 |
| 2024-07-01 | 18.22 | $4.85 | 433650 |
| 2024-06-28 | 17.92 | $4.85 | 504975 |
| 2024-06-27 | 17.60 | $4.85 | 540637 |
| 2024-06-26 | 17.27 | $4.85 | 558468 |
| 2024-06-25 | 16.92 | $4.85 | 700 |
| 2024-06-24 | 16.55 | $4.47 | 2136 |
| 2024-06-21 | 15.67 | $4.66 | 305 |
| 2024-06-20 | 15.09 | $4.83 | 21135 |
| 2024-06-18 | 14.49 | $4.90 | 717 |
| 2024-06-17 | 14.76 | $4.66 | 1534 |
| 2024-06-14 | 14.63 | $4.53 | 45423 |
| 2024-06-13 | 13.47 | $4.88 | 576300 |
| 2024-06-12 | 13.30 | $4.88 | 342000 |
| 2024-06-11 | 13.12 | $4.88 | 3102 |
| 2024-06-10 | 12.93 | $4.85 | 200 |
| 2024-06-07 | 12.59 | $4.90 | 31114 |
| 2024-06-06 | 12.40 | $5.11 | 800 |
| 2024-06-05 | 12.92 | $4.95 | 224850 |
| 2024-06-04 | 12.73 | $4.95 | 225 |
| 2024-06-03 | 12.53 | $5.17 | 166275 |
| 2024-05-31 | 13.16 | $5.17 | 136987 |
| 2024-05-30 | 13.83 | $5.17 | 122343 |
| 2024-05-29 | 14.53 | $5.17 | 107700 |
| 2024-05-28 | 15.27 | $5.17 | 100 |
| 2024-05-24 | 16.04 | $5.17 | 100050 |
| 2024-05-23 | 16.86 | $5.17 | 200000 |
| 2024-05-22 | 17.72 | $5.17 | 301 |
| 2024-05-21 | 18.63 | $5.05 | — |
| 2024-05-20 | 19.22 | $5.05 | 1329 |
| 2024-05-17 | 19.84 | $5.00 | 300600 |
| 2024-05-16 | 20.32 | $5.10 | — |
| 2024-05-15 | 21.12 | $5.10 | 10517 |
| 2024-05-14 | 21.96 | $5.25 | 500 |
| 2024-05-13 | 22.37 | $4.85 | 23000 |
| 2024-05-10 | 23.15 | $4.97 | — |
| 2024-05-09 | 24.16 | $4.97 | — |
| 2024-05-08 | 25.22 | $4.97 | — |
| 2024-05-07 | 26.33 | $4.97 | — |
| 2024-05-06 | 27.50 | $4.97 | 605 |
| 2024-05-03 | 28.73 | $5.05 | — |
| 2024-05-02 | 29.99 | $5.05 | — |
| 2024-05-01 | 31.31 | $5.05 | — |
| 2024-04-30 | 32.70 | $5.05 | — |
| 2024-04-29 | 34.16 | $5.05 | 300 |
| 2024-04-26 | 35.70 | $5.45 | 1300 |
| 2024-04-25 | 34.79 | $5.45 | 57216 |
| 2024-04-24 | 33.83 | $4.98 | 75000 |
| 2024-04-23 | 33.88 | $4.98 | 300000 |
| 2024-04-22 | 33.93 | $4.98 | 500000 |
| 2024-04-19 | 33.99 | $4.98 | 375000 |
| 2024-04-18 | 34.04 | $4.98 | 312500 |
| 2024-04-17 | 34.10 | $4.98 | 250000 |
| 2024-04-16 | 34.16 | $4.98 | 500000 |
| 2024-04-15 | 34.23 | $4.98 | 785000 |
| 2024-04-12 | 34.30 | $4.98 | 927500 |
| 2024-04-11 | 34.37 | $4.98 | 100 |
| 2024-04-10 | 34.45 | $5.15 | 100 |
| 2024-04-09 | 33.82 | $5.20 | 1318 |
| 2024-04-08 | 32.93 | $5.10 | 998750 |
| 2024-04-05 | 32.15 | $5.10 | 1.1M |
| 2024-04-04 | 31.32 | $5.10 | 1.3M |
| 2024-04-03 | 30.46 | $5.00 | 10100 |
| 2024-04-02 | 29.69 | $4.61 | 10600 |
| 2024-04-01 | 29.59 | $5.07 | 1900 |
| 2024-03-28 | 28.15 | $4.91 | 2900 |
| 2024-03-27 | 26.92 | $4.85 | 535150 |
| 2024-03-26 | 25.74 | $4.85 | 267725 |
| 2024-03-25 | 24.49 | $4.85 | 250330 |
| 2024-03-22 | 23.18 | $4.35 | 65543 |
| 2024-03-21 | 21.79 | $4.40 | 3300 |
| 2024-03-20 | 21.55 | $4.50 | 300 |
| 2024-03-19 | 20.68 | $4.50 | 68250 |
| 2024-03-18 | 19.76 | $4.50 | 102225 |
| 2024-03-15 | 18.79 | $4.50 | 200 |
| 2024-03-14 | 17.77 | $4.26 | 119212 |
| 2024-03-13 | 17.42 | $4.26 | 251200 |
| 2024-03-12 | 17.05 | $4.15 | 11327 |
| 2024-03-11 | 17.06 | $4.25 | 136200 |
| 2024-03-08 | 16.49 | $4.25 | 11500 |
| 2024-03-07 | 15.88 | $4.25 | 27715 |
| 2024-03-06 | 15.25 | $4.16 | 500000 |
| 2024-03-05 | 14.91 | $4.16 | 253850 |
| 2024-03-04 | 14.56 | $4.16 | 130775 |
| 2024-03-01 | 14.19 | $4.16 | 69237 |
| 2024-02-29 | 13.80 | $4.16 | 7700 |
| 2024-02-28 | 13.39 | $4.16 | 4500 |
| 2024-02-27 | 12.96 | $4.16 | 520 |
| 2024-02-26 | 12.50 | $4.00 | 2900 |
| 2024-02-23 | 12.48 | $4.00 | 1200 |
| 2024-02-22 | 12.46 | $3.60 | 2100 |
| 2024-02-21 | 12.28 | $3.60 | 1700 |
| 2024-02-20 | 12.09 | $3.60 | 1300 |
| 2024-02-16 | 11.90 | $3.60 | 8200 |
| 2024-02-15 | 11.69 | $3.60 | 800 |
| 2024-02-14 | 11.47 | $3.60 | 2100 |
| 2024-02-13 | 11.24 | $3.83 | 6950 |
| 2024-02-12 | 11.72 | $3.83 | 10025 |
| 2024-02-09 | 12.23 | $3.83 | 13100 |
| 2024-02-08 | 12.76 | $3.83 | 49200 |
| 2024-02-07 | 13.32 | $3.83 | 67250 |
| 2024-02-06 | 13.90 | $3.83 | 76275 |
| 2024-02-05 | 14.52 | $3.83 | 1200 |
| 2024-02-02 | 15.17 | $4.30 | 1636 |
| 2024-02-01 | 14.53 | $3.96 | 80787 |
| 2024-01-31 | 14.85 | $3.96 | 83043 |
| 2024-01-30 | 15.20 | $3.96 | 338300 |
| 2024-01-29 | 15.55 | $3.95 | 85300 |
| 2024-01-26 | 15.96 | $3.95 | 211 |
| 2024-01-25 | 16.39 | $3.96 | 5100 |
| 2024-01-24 | 16.81 | $3.70 | — |
| 2024-01-23 | 17.30 | $3.70 | — |
| 2024-01-22 | 17.81 | $3.70 | — |
| 2024-01-19 | 18.35 | $3.70 | 200 |
| 2024-01-18 | 18.91 | $3.81 | 10000 |
| 2024-01-17 | 19.82 | $4.18 | — |
| 2024-01-16 | 19.62 | $4.18 | 344750 |
| 2024-01-12 | 19.40 | $4.18 | 474475 |
| 2024-01-11 | 19.18 | $4.18 | 539337 |
| 2024-01-10 | 18.94 | $4.18 | 21900 |
| 2024-01-09 | 18.69 | $3.96 | 571768 |
| 2024-01-08 | 18.97 | $3.96 | 587984 |
| 2024-01-05 | 19.26 | $3.96 | 604200 |
| 2024-01-04 | 19.57 | $3.96 | 5100 |
| 2024-01-03 | 19.89 | $4.21 | 877100 |
| 2024-01-02 | 19.38 | $4.21 | 6800 |
| 2023-12-29 | 18.85 | $3.96 | 1.2M |
| 2023-12-28 | 19.15 | $3.96 | 300000 |
| 2023-12-27 | 19.48 | $3.96 | 3200 |
| 2023-12-26 | 19.82 | $4.20 | 151200 |
| 2023-12-22 | 19.28 | $4.20 | 1118 |
| 2023-12-21 | 18.72 | $3.91 | 200 |
| 2023-12-20 | 18.85 | $4.01 | 76800 |
| 2023-12-19 | 18.56 | $4.01 | 39600 |
| 2023-12-18 | 18.26 | $4.01 | 21000 |
| 2023-12-15 | 17.95 | $4.01 | 2400 |
| 2023-12-14 | 17.62 | $4.01 | 25418 |
| 2023-12-13 | 17.27 | $3.91 | 309040 |
| 2023-12-12 | 18.04 | $4.19 | 29710 |
| 2023-12-11 | 17.66 | $4.18 | 612 |
| 2023-12-08 | 17.26 | $4.20 | 700 |
| 2023-12-07 | 17.31 | $4.25 | 4350 |
| 2023-12-06 | 17.12 | $4.25 | 5000 |
| 2023-12-05 | 16.93 | $3.91 | 5325 |
| 2023-12-04 | 17.58 | $3.91 | 5812 |
| 2023-12-01 | 18.27 | $3.91 | 1000 |
| 2023-11-30 | 19.00 | $4.12 | 6056 |
| 2023-11-29 | 19.20 | $4.12 | 6178 |
| 2023-11-28 | 19.42 | $4.12 | 12211 |
| 2023-11-27 | 19.65 | $4.11 | 6300 |
| 2023-11-24 | 18.68 | $4.11 | 633 |
| 2023-11-22 | 17.65 | $3.95 | 3200 |
| 2023-11-21 | 17.12 | $3.95 | 1650 |
| 2023-11-20 | 16.57 | $3.95 | 875 |
| 2023-11-17 | 15.98 | $3.95 | 2200 |
| 2023-11-16 | 15.37 | $3.90 | 487 |
| 2023-11-15 | 15.28 | $3.90 | 222 |
| 2023-11-14 | 15.20 | $3.88 | 293 |
| 2023-11-13 | 15.19 | $3.88 | 100 |
| 2023-11-10 | 15.17 | $3.88 | 7600 |
| 2023-11-09 | 15.16 | $3.88 | 11350 |
| 2023-11-08 | 15.15 | $3.88 | 13225 |
| 2023-11-07 | 15.13 | $3.88 | 15100 |
| 2023-11-06 | 15.11 | $3.88 | 530 |
| 2023-11-03 | 15.10 | $3.70 | — |
| 2023-11-02 | 15.66 | $3.70 | — |
| 2023-11-01 | 16.24 | $3.70 | 842 |
| 2023-10-31 | 16.86 | $3.90 | 8800 |
| 2023-10-30 | 16.74 | $3.90 | 101 |
| 2023-10-27 | 16.61 | $3.41 | 5650 |
| 2023-10-26 | 16.58 | $3.41 | 4075 |
| 2023-10-25 | 16.55 | $3.41 | 3287 |
| 2023-10-24 | 16.52 | $3.41 | 2893 |
| 2023-10-23 | 16.48 | $3.41 | 600 |
| 2023-10-20 | 16.45 | $3.81 | 2500 |
| 2023-10-19 | 16.49 | $3.81 | 2000 |
| 2023-10-18 | 16.53 | $3.81 | 1750 |
| 2023-10-17 | 16.58 | $3.81 | 1625 |
| 2023-10-16 | 16.62 | $3.81 | 1562 |
| 2023-10-13 | 16.67 | $3.81 | 1500 |
| 2023-10-12 | 16.73 | $3.81 | 415 |
| 2023-10-11 | 16.78 | $3.80 | 156200 |
| 2023-10-10 | 16.84 | $3.46 | 100750 |
| 2023-10-09 | 16.57 | $3.46 | 1015 |
| 2023-10-06 | 16.28 | $3.46 | 200000 |
| 2023-10-05 | 15.98 | $3.46 | 100 |
| 2023-10-04 | 15.66 | $3.46 | 153600 |
| 2023-10-03 | 15.32 | $3.73 | 250640 |
| 2023-10-02 | 15.99 | $4.05 | — |
| 2023-09-29 | 14.98 | $4.05 | — |
| 2023-09-28 | 13.93 | $4.05 | 265224 |
| 2023-09-27 | 12.82 | $3.70 | — |
| 2023-09-26 | 13.38 | $3.70 | 1000 |
| 2023-09-25 | 13.98 | $3.70 | 1450 |
| 2023-09-22 | 14.60 | $3.70 | 1675 |
| 2023-09-21 | 15.26 | $3.70 | 237 |
| 2023-09-20 | 15.95 | $3.70 | 1787 |
| 2023-09-19 | 16.68 | $3.70 | 1843 |
| 2023-09-18 | 17.45 | $3.70 | 1900 |
| 2023-09-15 | 18.26 | $3.70 | 1000 |
| 2023-09-14 | 19.11 | $3.70 | 100 |
| 2023-09-13 | 20.01 | $3.70 | 4000 |
| 2023-09-12 | 20.95 | $3.68 | 10000 |
| 2023-09-11 | 21.85 | $3.40 | — |
| 2023-09-08 | 20.94 | $3.40 | 1400 |
| 2023-09-07 | 19.99 | $3.82 | — |
| 2023-09-06 | 20.41 | $3.82 | — |
| 2023-09-05 | 20.86 | $3.82 | — |
| 2023-09-01 | 21.32 | $3.82 | — |
| 2023-08-31 | 21.82 | $3.82 | — |
| 2023-08-30 | 22.33 | $3.82 | — |
| 2023-08-29 | 22.88 | $3.82 | — |
| 2023-08-28 | 23.45 | $3.82 | — |
| 2023-08-25 | 24.05 | $3.82 | — |
| 2023-08-24 | 24.69 | $3.82 | — |
| 2023-08-23 | 25.36 | $3.82 | 6500 |
| 2023-08-22 | 26.06 | $3.89 | — |
| 2023-08-21 | 26.30 | $3.89 | — |
| 2023-08-18 | 26.54 | $3.89 | — |
| 2023-08-17 | 26.80 | $3.89 | — |
| 2023-08-16 | 27.07 | $3.89 | — |
| 2023-08-15 | 27.36 | $3.89 | 200 |
| 2023-08-14 | 27.66 | $3.88 | — |
| 2023-08-11 | 28.02 | $3.88 | — |
| 2023-08-10 | 28.39 | $3.88 | — |
| 2023-08-09 | 28.78 | $3.88 | — |
| 2023-08-08 | 29.20 | $3.88 | 1000000 |
| 2023-08-07 | 29.64 | $3.88 | 1000000 |
| 2023-08-04 | 30.10 | $3.88 | 727 |
| 2023-08-03 | 30.58 | $3.95 | — |
| 2023-08-02 | 30.79 | $3.95 | 400 |
| 2023-08-01 | 31.01 | $4.00 | 1500 |
| 2023-07-31 | 31.04 | $4.00 | 2400 |
| 2023-07-28 | 31.07 | $4.08 | 1733 |
| 2023-07-27 | 30.91 | $4.36 | 648 |
| 2023-07-26 | 29.29 | $4.00 | 5126 |
| 2023-07-25 | 28.18 | $3.78 | 11600 |
| 2023-07-24 | 27.53 | $3.89 | 6500 |
| 2023-07-21 | 26.06 | $3.83 | — |
| 2023-07-20 | 24.66 | $3.83 | — |
| 2023-07-19 | 23.18 | $3.83 | — |
| 2023-07-18 | 21.62 | $3.83 | 100 |
| 2023-07-17 | 19.98 | $3.66 | 503300 |
| 2023-07-14 | 18.64 | $3.66 | 254950 |
| 2023-07-13 | 17.23 | $3.66 | 200 |
| 2023-07-12 | 15.74 | $3.53 | 130775 |
| 2023-07-11 | 14.51 | $3.53 | 68687 |
| 2023-07-10 | 13.21 | $3.53 | 400 |
| 2023-07-07 | 11.84 | $3.10 | 37643 |
| 2023-07-06 | 12.40 | $3.10 | 6600 |
| 2023-07-05 | 12.98 | $3.10 | 3500 |
| 2023-07-03 | 13.59 | $3.10 | 1950 |
| 2023-06-30 | 14.24 | $3.10 | 1175 |
| 2023-06-29 | 14.92 | $3.10 | 400 |
| 2023-06-28 | 15.63 | $3.10 | 5200 |
| 2023-06-27 | 16.39 | $3.10 | 4000 |
| 2023-06-26 | 17.18 | $3.10 | 42941 |
| 2023-06-23 | 18.01 | $3.26 | 3400 |
| 2023-06-22 | 17.97 | $3.26 | 3100 |
| 2023-06-21 | 17.93 | $3.26 | 2950 |
| 2023-06-20 | 17.88 | $3.26 | 900 |
| 2023-06-16 | 17.84 | $3.25 | 2800 |
| 2023-06-15 | 17.74 | $3.25 | 1550 |
| 2023-06-14 | 17.64 | $3.25 | 925 |
| 2023-06-13 | 17.53 | $3.25 | 6700 |
| 2023-06-12 | 17.41 | $3.41 | 612 |
| 2023-06-09 | 17.76 | $3.41 | 54000 |
| 2023-06-08 | 18.12 | $3.28 | 456 |
| 2023-06-07 | 17.99 | $3.28 | 378 |
| 2023-06-06 | 17.86 | $3.28 | 300 |
| 2023-06-05 | 17.71 | $3.28 | 1100 |
| 2023-06-02 | 17.56 | $3.28 | 100 |
| 2023-06-01 | 17.40 | $3.15 | 8200 |
| 2023-05-31 | 16.77 | $3.30 | — |
| 2023-05-30 | 16.43 | $3.30 | — |
| 2023-05-26 | 16.07 | $3.30 | 800 |
| 2023-05-25 | 15.69 | $3.39 | 14000 |
| 2023-05-24 | 15.49 | $3.16 | 45200 |
| 2023-05-23 | 15.27 | $3.69 | 300 |
| 2023-05-22 | 15.71 | $3.35 | 5800 |
| 2023-05-19 | 15.66 | $3.35 | — |
| 2023-05-18 | 15.61 | $3.35 | — |
| 2023-05-17 | 15.56 | $3.35 | 3000 |
| 2023-05-16 | 15.51 | $3.14 | 106 |
| 2023-05-15 | 14.56 | $3.40 | 32043 |
| 2023-05-12 | 13.61 | $3.63 | — |
| 2023-05-11 | 14.11 | $3.63 | — |
| 2023-05-10 | 14.63 | $3.63 | 1000 |
| 2023-05-09 | 15.18 | $3.63 | — |
| 2023-05-08 | 15.76 | $3.63 | — |
| 2023-05-05 | 16.38 | $3.63 | 120 |
| 2023-05-04 | 17.02 | $3.63 | 600 |
| 2023-05-03 | 17.70 | $3.36 | 132220 |
| 2023-05-02 | 17.29 | $3.35 | — |
| 2023-05-01 | 16.82 | $3.35 | 100 |
| 2023-04-28 | 16.32 | $3.80 | — |
| 2023-04-27 | 16.94 | $3.80 | 200300 |
| 2023-04-26 | 17.61 | $3.70 | — |
| 2023-04-25 | 18.30 | $3.70 | 400 |
| 2023-04-24 | 19.04 | $3.85 | — |
| 2023-04-21 | 19.56 | $3.85 | — |
| 2023-04-20 | 20.11 | $3.85 | — |
| 2023-04-19 | 20.69 | $3.85 | — |
| 2023-04-18 | 21.30 | $3.85 | — |
| 2023-04-17 | 21.94 | $3.85 | — |
| 2023-04-14 | 22.62 | $3.85 | — |
| 2023-04-13 | 23.33 | $3.85 | — |
| 2023-04-12 | 24.08 | $3.85 | 1.0M |
| 2023-04-11 | 24.87 | $4.05 | — |
| 2023-04-10 | 24.93 | $4.05 | 2723 |
| 2023-04-06 | 24.99 | $4.05 | — |
| 2023-04-05 | 24.85 | $4.05 | 2300 |
| 2023-04-04 | 24.71 | $4.05 | 507 |
| 2023-04-03 | 24.55 | $3.47 | 11300 |
| 2023-03-31 | 25.58 | $3.47 | 33300 |
| 2023-03-30 | 26.67 | $3.65 | 15800 |
| 2023-03-29 | 27.61 | $3.65 | 18050 |
| 2023-03-28 | 28.61 | $3.65 | 19175 |
| 2023-03-27 | 29.65 | $3.65 | 20300 |
| 2023-03-24 | 30.75 | $3.65 | 41500 |
| 2023-03-23 | 31.91 | $3.65 | 52100 |
| 2023-03-22 | 33.13 | $3.65 | 57400 |
| 2023-03-21 | 34.42 | $3.65 | 500 |
| 2023-03-20 | 35.77 | $3.18 | 60050 |
| 2023-03-17 | 36.51 | $3.18 | 3700 |
| 2023-03-16 | 37.29 | $3.47 | 62700 |
| 2023-03-15 | 39.05 | $3.47 | 182416 |
| 2023-03-14 | 40.90 | $3.57 | 1525 |
| 2023-03-13 | 42.87 | $3.70 | 10800 |
| 2023-03-10 | 44.95 | $3.72 | 225100 |
| 2023-03-09 | 46.31 | $3.98 | — |
| 2023-03-08 | 46.14 | $3.98 | 32350 |
| 2023-03-07 | 45.97 | $3.98 | 200 |
| 2023-03-06 | 45.79 | $4.20 | 2.0M |
| 2023-03-03 | 45.60 | $3.97 | 6400 |
| 2023-03-02 | 45.69 | $3.90 | 18228 |
| 2023-03-01 | 46.14 | $3.93 | 400 |
| 2023-02-28 | 46.42 | $3.95 | 448 |
| 2023-02-27 | 46.58 | $3.77 | 501 |
| 2023-02-24 | 47.27 | $3.63 | 500108 |
| 2023-02-23 | 48.50 | $3.65 | 17175 |
| 2023-02-22 | 49.67 | $3.65 | 123 |
| 2023-02-21 | 50.90 | $3.75 | 63038 |
| 2023-02-17 | 51.74 | $3.79 | 147 |
| 2023-02-16 | 52.13 | $3.72 | 9587 |
| 2023-02-15 | 52.76 | $3.72 | 5793 |
| 2023-02-14 | 53.41 | $3.72 | 3896 |
| 2023-02-13 | 54.11 | $3.72 | 2500 |
| 2023-02-10 | 54.83 | $3.66 | 2000 |
| 2023-02-09 | 55.76 | $3.66 | 626000 |
| 2023-02-08 | 56.74 | $3.66 | 2.0M |
| 2023-02-07 | 57.76 | $3.88 | 2200 |
| 2023-02-06 | 58.84 | $3.94 | 329 |
| 2023-02-03 | 57.91 | $3.98 | 7900 |
| 2023-02-02 | 56.93 | $3.85 | 100 |
| 2023-02-01 | 56.04 | $3.60 | 500 |
| 2023-01-31 | 55.48 | $3.51 | 938000 |
| 2023-01-30 | 55.07 | $3.51 | 1.3M |
| 2023-01-27 | 54.64 | $3.51 | — |
| 2023-01-26 | 54.19 | $3.51 | 2.5M |
| 2023-01-25 | 53.71 | $3.50 | — |
| 2023-01-24 | 53.23 | $3.50 | 700 |
| 2023-01-23 | 52.72 | $3.33 | — |
| 2023-01-20 | 52.51 | $3.33 | 608 |
| 2023-01-19 | 52.30 | $3.46 | — |
| 2023-01-18 | 50.98 | $3.46 | 1000 |
| 2023-01-17 | 49.60 | $3.22 | — |
| 2023-01-13 | 48.48 | $3.22 | — |
| 2023-01-12 | 47.29 | $3.22 | 200 |
| 2023-01-11 | 46.05 | $3.25 | 12300 |
| 2023-01-10 | 44.46 | $3.13 | — |
| 2023-01-09 | 42.96 | $3.13 | — |
| 2023-01-06 | 41.38 | $3.13 | 29143 |
| 2023-01-05 | 39.71 | $3.10 | — |
| 2023-01-04 | 38.41 | $3.10 | 19747 |
| 2023-01-03 | 37.03 | $2.91 | — |
| 2022-12-30 | 36.10 | $2.91 | — |
| 2022-12-29 | 35.12 | $2.91 | — |
| 2022-12-28 | 34.09 | $2.91 | 126900 |
| 2022-12-27 | 33.01 | $2.95 | 2347 |
| 2022-12-23 | 31.99 | $2.81 | — |
| 2022-12-22 | 31.41 | $2.81 | 1817 |
| 2022-12-21 | 30.79 | $2.82 | — |
| 2022-12-20 | 31.25 | $2.82 | — |
| 2022-12-19 | 31.73 | $2.82 | — |
| 2022-12-16 | 32.24 | $2.82 | — |
| 2022-12-15 | 32.77 | $2.82 | — |
| 2022-12-14 | 33.34 | $2.82 | — |
| 2022-12-13 | 33.93 | $2.82 | — |
| 2022-12-12 | 34.55 | $2.82 | 1500 |
| 2022-12-09 | 35.20 | $2.82 | 13100 |
| 2022-12-08 | 35.89 | $2.82 | — |
| 2022-12-07 | 36.62 | $2.82 | 120 |
| 2022-12-06 | 37.38 | $3.00 | — |
| 2022-12-05 | 36.79 | $3.00 | 2500 |
| 2022-12-02 | 36.16 | $3.05 | — |
| 2022-12-01 | 35.04 | $3.05 | — |
| 2022-11-30 | 33.87 | $3.05 | 54450 |
| 2022-11-29 | 32.64 | $3.05 | 11500 |
| 2022-11-28 | 31.34 | $2.90 | 75125 |
| 2022-11-25 | 30.34 | $2.90 | 19837 |
| 2022-11-23 | 29.29 | $2.85 | 85462 |
| 2022-11-22 | 28.33 | $2.85 | 1.0M |
| 2022-11-21 | 27.31 | $2.60 | 90631 |
| 2022-11-18 | 27.08 | $2.60 | 93215 |
| 2022-11-17 | 26.84 | $2.60 | 95800 |
| 2022-11-16 | 26.58 | $2.60 | — |
| 2022-11-15 | 26.32 | $2.60 | 1108 |
| 2022-11-14 | 26.03 | $2.44 | — |
| 2022-11-11 | 26.38 | $2.44 | — |
| 2022-11-10 | 26.75 | $2.44 | 172900 |
| 2022-11-09 | 27.14 | $2.44 | 6000 |
| 2022-11-08 | 27.54 | $2.60 | 5533 |
| 2022-11-07 | 26.90 | $2.63 | 211450 |
| 2022-11-04 | 25.99 | $2.63 | 1300 |
| 2022-11-03 | 25.03 | $2.45 | 230725 |
| 2022-11-02 | 25.18 | $2.45 | 240362 |
| 2022-11-01 | 25.34 | $2.45 | 531 |
| 2022-10-31 | 25.51 | $2.45 | 16400 |
| 2022-10-28 | 25.69 | $2.55 | 245181 |
| 2022-10-27 | 25.10 | $2.55 | 250000 |
| 2022-10-26 | 24.48 | $2.55 | 1000000 |
| 2022-10-25 | 23.83 | $2.55 | 764500 |
| 2022-10-24 | 23.15 | $2.45 | 547050 |
| 2022-10-21 | 24.24 | $2.45 | 320575 |
| 2022-10-20 | 25.39 | $2.45 | 2331 |
| 2022-10-19 | 26.60 | $2.60 | 207337 |
| 2022-10-18 | 26.57 | $2.60 | 331415 |
| 2022-10-17 | 26.54 | $2.51 | 150718 |
| 2022-10-14 | 27.08 | $2.51 | 9800 |
| 2022-10-13 | 27.65 | $2.27 | 94100 |
| 2022-10-12 | 26.93 | $2.27 | 212600 |
| 2022-10-11 | 26.17 | $2.27 | — |
| 2022-10-10 | 25.37 | $2.27 | 206350 |
| 2022-10-07 | 24.52 | $2.27 | 203225 |
| 2022-10-06 | 23.63 | $2.27 | 201662 |
| 2022-10-05 | 22.70 | $2.27 | 200881 |
| 2022-10-04 | 21.71 | $2.27 | 200490 |
| 2022-10-03 | 20.68 | $2.27 | 200100 |
| 2022-09-30 | 19.58 | $2.27 | 143650 |
| 2022-09-29 | 18.44 | $2.27 | 8421 |
| 2022-09-28 | 17.23 | $2.18 | 1.4M |
| 2022-09-27 | 15.95 | $2.51 | 115425 |
| 2022-09-26 | 16.41 | $2.51 | 101312 |
| 2022-09-23 | 16.89 | $2.51 | 94256 |
| 2022-09-22 | 17.39 | $2.51 | 87200 |
| 2022-09-21 | 17.92 | $2.51 | 46800 |
| 2022-09-20 | 18.48 | $2.51 | 26600 |
| 2022-09-19 | 19.07 | $2.51 | 16500 |
| 2022-09-16 | 19.68 | $2.51 | 6400 |
| 2022-09-15 | 20.33 | $2.51 | 200 |
| 2022-09-14 | 21.02 | $2.41 | 2000 |
| 2022-09-13 | 21.59 | $2.41 | 36550 |
| 2022-09-12 | 22.19 | $2.41 | 71100 |
| 2022-09-09 | 22.82 | $2.41 | 25000 |
| 2022-09-08 | 23.49 | $2.41 | 1.2M |
| 2022-09-07 | 24.19 | $2.44 | 1.5M |
| 2022-09-06 | 24.93 | $2.36 | 248900 |
| 2022-09-02 | 24.98 | $2.36 | 472800 |
| 2022-09-01 | 25.03 | $2.36 | 159545 |
| 2022-08-31 | 25.09 | $2.41 | 517700 |
| 2022-08-30 | 25.44 | $2.41 | 1.0M |
| 2022-08-29 | 25.80 | $2.34 | 1.1M |
| 2022-08-26 | 25.57 | $2.34 | 300000 |
| 2022-08-25 | 25.32 | $2.34 | 1.2M |
| 2022-08-24 | 25.06 | $2.34 | 1.7M |
| 2022-08-23 | 24.78 | $2.34 | 801447 |
| 2022-08-22 | 24.49 | $2.46 | 143539 |
| 2022-08-19 | 24.74 | $2.55 | 225 |
| 2022-08-18 | 25.53 | $2.64 | — |
| 2022-08-17 | 26.77 | $2.64 | 719 |
| 2022-08-16 | 28.08 | $2.51 | — |
| 2022-08-15 | 28.59 | $2.51 | — |
| 2022-08-12 | 29.14 | $2.51 | — |
| 2022-08-11 | 29.71 | $2.51 | — |
| 2022-08-10 | 30.31 | $2.51 | — |
| 2022-08-09 | 30.94 | $2.51 | 48200 |
| 2022-08-08 | 31.61 | $2.54 | — |
| 2022-08-05 | 32.47 | $2.54 | 11724 |
| 2022-08-04 | 33.37 | $2.32 | — |
| 2022-08-03 | 32.41 | $2.32 | 2000 |
| 2022-08-02 | 31.40 | $2.49 | — |
| 2022-08-01 | 31.06 | $2.49 | — |
| 2022-07-29 | 30.69 | $2.49 | 700000 |
| 2022-07-28 | 30.31 | $2.44 | 5100 |
| 2022-07-27 | 29.35 | $2.44 | 75650 |
| 2022-07-26 | 28.35 | $2.44 | 146200 |
| 2022-07-25 | 27.29 | $2.44 | 122850 |
| 2022-07-22 | 26.17 | $2.44 | 99500 |
| 2022-07-21 | 25.00 | $2.44 | 51900 |
| 2022-07-20 | 23.76 | $2.44 | 200 |
| 2022-07-19 | 22.46 | $2.50 | 4300 |
| 2022-07-18 | 21.27 | $2.50 | 2.9M |
| 2022-07-15 | 20.03 | $2.50 | 5.9M |
| 2022-07-14 | 18.71 | $2.50 | 1.0M |
| 2022-07-13 | 17.33 | $2.50 | 1000000 |
| 2022-07-12 | 15.88 | $2.50 | 34825 |
| 2022-07-11 | 14.34 | $2.85 | 800000 |
| 2022-07-08 | 14.54 | $2.85 | 700000 |
| 2022-07-07 | 14.75 | $2.85 | 650000 |
| 2022-07-06 | 14.97 | $2.85 | 600000 |
| 2022-07-05 | 15.20 | $2.85 | 314100 |
| 2022-07-01 | 15.44 | $2.85 | 28200 |
| 2022-06-30 | 15.69 | $2.85 | 18800 |
| 2022-06-29 | 15.96 | $2.85 | 812344 |
| 2022-06-28 | 16.24 | $2.91 | 3334 |
| 2022-06-27 | 16.54 | $2.91 | 509400 |
| 2022-06-24 | 17.34 | $2.91 | 1200 |
| 2022-06-23 | 18.18 | $2.87 | 20641 |
| 2022-06-22 | 18.88 | $2.60 | 1000000 |
| 2022-06-21 | 18.00 | $2.60 | 750000 |
| 2022-06-17 | 17.07 | $2.60 | 500000 |
| 2022-06-16 | 16.10 | $2.60 | 251000 |
| 2022-06-15 | 15.07 | $2.60 | 2000 |
| 2022-06-14 | 13.99 | $2.60 | 600 |
| 2022-06-13 | 12.85 | $3.04 | 70550 |
| 2022-06-10 | 13.48 | $3.04 | 139100 |
| 2022-06-09 | 14.15 | $3.09 | 1.6M |
| 2022-06-08 | 14.63 | $3.09 | 2.3M |
| 2022-06-07 | 15.14 | $3.09 | 2.6M |
| 2022-06-06 | 15.68 | $3.09 | 3.0M |
| 2022-06-03 | 16.24 | $3.09 | 500 |
| 2022-06-02 | 16.83 | $3.15 | 3.0M |
| 2022-06-01 | 17.14 | $3.15 | 3.0M |
| 2022-05-31 | 17.46 | $3.15 | 3.0M |
| 2022-05-27 | 17.80 | $3.15 | 3.0M |
| 2022-05-26 | 18.16 | $3.15 | 3.0M |
| 2022-05-25 | 18.53 | $3.15 | 8100 |
| 2022-05-24 | 18.93 | $3.02 | 2.0M |
| 2022-05-23 | 19.82 | $3.13 | 228864 |
| 2022-05-20 | 20.75 | $2.91 | — |
| 2022-05-19 | 21.01 | $2.91 | 500 |
| 2022-05-18 | 21.29 | $2.83 | 15000 |
| 2022-05-17 | 21.19 | $2.93 | 800 |
| 2022-05-16 | 21.38 | $2.84 | — |
| 2022-05-13 | 21.12 | $2.84 | 200 |
| 2022-05-12 | 20.84 | $2.69 | 1300 |
| 2022-05-11 | 19.72 | $2.89 | — |
| 2022-05-10 | 19.11 | $2.89 | — |
| 2022-05-09 | 18.47 | $2.89 | 3415 |
| 2022-05-06 | 17.80 | $3.07 | 1.1M |
| 2022-05-05 | 17.71 | $3.07 | 598775 |
| 2022-05-04 | 17.62 | $3.07 | 500 |
| 2022-05-03 | 17.52 | $2.88 | 365237 |
| 2022-05-02 | 16.26 | $2.88 | 248468 |
| 2022-04-29 | 14.93 | $2.88 | 190084 |
| 2022-04-28 | 13.54 | $2.88 | 125939 |
| 2022-04-27 | 12.07 | $3.06 | 131700 |
| 2022-04-26 | 11.03 | $3.06 | 600108 |
| 2022-04-25 | 9.94 | $3.30 | 7.0M |
| 2022-04-22 | 9.64 | $3.29 | 1648 |
| 2022-04-21 | 9.33 | $3.41 | 400521 |
| 2022-04-20 | 9.55 | $3.43 | 71750 |
| 2022-04-19 | 9.88 | $3.43 | 41775 |
| 2022-04-18 | 10.24 | $3.43 | 26787 |
| 2022-04-14 | 10.61 | $3.43 | 19293 |
| 2022-04-13 | 11.00 | $3.43 | 15546 |
| 2022-04-12 | 11.41 | $3.43 | 11800 |
| 2022-04-11 | 11.84 | $3.43 | 300 |
| 2022-04-08 | 12.30 | $3.50 | 1.0M |
| 2022-04-07 | 12.85 | $3.50 | 1.5M |
| 2022-04-06 | 13.43 | $3.50 | 1.8M |
| 2022-04-05 | 14.04 | $3.50 | 1.9M |
| 2022-04-04 | 14.68 | $3.50 | 300 |
| 2022-04-01 | 15.35 | $3.45 | 2.0M |
| 2022-03-31 | 16.10 | $3.45 | 22100 |
| 2022-03-30 | 16.90 | $3.35 | 500512 |
| 2022-03-29 | 17.64 | $3.79 | 501210 |
| 2022-03-28 | 17.26 | $3.33 | 1.1M |
| 2022-03-25 | 17.88 | $3.33 | 598775 |
| 2022-03-24 | 18.52 | $3.33 | 131700 |
| 2022-03-23 | 19.21 | $3.33 | 100 |
| 2022-03-22 | 19.93 | $3.33 | 2725 |
| 2022-03-21 | 20.69 | $3.42 | 1.8M |
| 2022-03-18 | 21.74 | $3.42 | 976012 |
| 2022-03-17 | 22.85 | $3.30 | 3.5M |
| 2022-03-16 | 23.64 | $3.30 | 1.7M |
| 2022-03-15 | 24.47 | $3.25 | 1.6M |
| 2022-03-14 | 24.41 | $3.25 | 130 |
| 2022-03-11 | 24.34 | $3.13 | 1.5M |
| 2022-03-10 | 23.79 | $3.19 | 500800 |
| 2022-03-09 | 23.36 | $3.16 | 200 |
| 2022-03-08 | 22.76 | $2.85 | 1.7M |
| 2022-03-07 | 21.57 | $2.95 | 27300 |
| 2022-03-04 | 20.52 | $2.95 | 4416 |
| 2022-03-03 | 19.43 | $3.38 | 19608 |
| 2022-03-02 | 18.47 | $3.42 | 15250 |
| 2022-03-01 | 18.56 | $3.42 | 9225 |
| 2022-02-28 | 18.67 | $3.42 | 3200 |
| 2022-02-25 | 18.78 | $3.42 | 1141 |
| 2022-02-24 | 18.89 | $3.56 | — |
| 2022-02-23 | 19.51 | $3.56 | 300 |
| 2022-02-22 | 20.16 | $3.87 | — |
| 2022-02-18 | 20.17 | $3.87 | 93800 |
| 2022-02-17 | 20.18 | $3.87 | 139100 |
| 2022-02-16 | 20.20 | $3.87 | 20900 |
| 2022-02-15 | 20.21 | $4.05 | 300 |
| 2022-02-14 | 19.21 | $3.93 | 161750 |
| 2022-02-11 | 18.52 | $3.93 | 600 |
| 2022-02-10 | 17.80 | $4.02 | 200 |
| 2022-02-09 | 16.46 | $3.76 | 173075 |
| 2022-02-08 | 15.93 | $3.76 | 178737 |
| 2022-02-07 | 15.37 | $3.76 | 197518 |
| 2022-02-04 | 14.78 | $3.63 | 184400 |
| 2022-02-03 | 14.72 | $3.63 | 95500 |
| 2022-02-02 | 14.65 | $3.63 | 6600 |
| 2022-02-01 | 14.59 | $3.63 | 3500 |
| 2022-01-31 | 14.51 | $3.63 | 500223 |
| 2022-01-28 | 14.44 | $3.52 | 400 |
| 2022-01-27 | 14.82 | $3.46 | 3200 |
| 2022-01-26 | 15.50 | $3.31 | 350200 |
| 2022-01-25 | 15.60 | $3.31 | 525100 |
| 2022-01-24 | 15.72 | $3.31 | 403300 |
| 2022-01-21 | 15.83 | $3.49 | 349100 |
| 2022-01-20 | 16.32 | $3.53 | 106700 |
| 2022-01-19 | 16.39 | $3.60 | 412900 |
| 2022-01-18 | 16.46 | $3.50 | 612550 |
| 2022-01-14 | 17.04 | $3.50 | 656275 |
| 2022-01-13 | 17.66 | $3.50 | 700000 |
| 2022-01-12 | 18.30 | $3.50 | 4347 |
| 2022-01-11 | 18.98 | $3.36 | 1.1M |
| 2022-01-10 | 19.70 | $3.53 | 1.5M |
| 2022-01-07 | 19.48 | $3.53 | 200000 |
| 2022-01-06 | 19.28 | $3.50 | 100 |
| 2022-01-05 | 19.19 | $3.33 | 600000 |
| 2022-01-04 | 19.88 | $3.33 | 500000 |
| 2022-01-03 | 20.60 | $3.33 | — |
| 2021-12-31 | 21.35 | $3.33 | 900 |
| 2021-12-30 | 22.15 | $3.31 | — |
| 2021-12-29 | 23.08 | $3.31 | 1.0M |
| 2021-12-28 | 24.05 | $3.30 | 250050 |
| 2021-12-27 | 25.12 | $3.30 | 125075 |
| 2021-12-23 | 26.25 | $3.30 | 2900 |
| 2021-12-22 | 27.44 | $3.11 | 312921 |
| 2021-12-21 | 27.47 | $3.07 | 2200 |
| 2021-12-20 | 27.26 | $2.99 | 1.6M |
| 2021-12-17 | 26.52 | $3.10 | 420304 |
| 2021-12-16 | 26.26 | $3.07 | 150507 |
| 2021-12-15 | 25.98 | $3.01 | 102100 |
| 2021-12-14 | 25.04 | $2.98 | 314235 |
| 2021-12-13 | 24.06 | $2.93 | 900 |
| 2021-12-10 | 23.17 | $3.02 | 2.0M |
| 2021-12-09 | 22.52 | $3.04 | 7.7M |
| 2021-12-08 | 21.90 | $3.09 | 6.6M |
| 2021-12-07 | 21.37 | $3.12 | 62587 |
| 2021-12-06 | 20.96 | $3.12 | 31343 |
| 2021-12-03 | 20.52 | $3.12 | 44924 |
| 2021-12-02 | 20.06 | $3.10 | 146 |
| 2021-12-01 | 19.46 | $3.19 | 766200 |
| 2021-11-30 | 19.11 | $3.10 | 1316 |
| 2021-11-29 | 18.22 | $3.15 | 500600 |
| 2021-11-26 | 17.28 | $3.14 | 536 |
| 2021-11-24 | 16.43 | $3.43 | 15721 |
| 2021-11-23 | 16.55 | $3.43 | 100 |
| 2021-11-22 | 16.67 | $3.43 | 701300 |
| 2021-11-19 | 16.79 | $3.44 | 300415 |
| 2021-11-18 | 16.71 | $3.50 | 5300 |
| 2021-11-17 | 16.90 | $3.64 | 3950 |
| 2021-11-16 | 17.70 | $3.64 | 2811 |
| 2021-11-15 | 18.55 | $3.60 | 1400 |
| 2021-11-12 | 18.82 | $3.75 | 5875 |
| 2021-11-11 | 19.56 | $3.75 | 6837 |
| 2021-11-10 | 20.33 | $3.75 | 20205 |
| 2021-11-09 | 21.15 | $3.70 | 7800 |
| 2021-11-08 | 21.67 | $3.70 | 3950 |
| 2021-11-05 | 22.23 | $3.70 | 250530 |
| 2021-11-04 | 22.81 | $3.77 | 433 |
| 2021-11-03 | 23.05 | $3.77 | 2025 |
| 2021-11-02 | 23.30 | $3.77 | 200 |
| 2021-11-01 | 23.56 | $3.89 | 805735 |
| 2021-10-29 | 23.19 | $3.86 | 1062 |
| 2021-10-28 | 22.90 | $3.86 | 236 |
| 2021-10-27 | 22.58 | $3.79 | 926 |
| 2021-10-26 | 22.47 | $3.83 | 18800 |
| 2021-10-25 | 22.13 | $3.84 | 4509 |
| 2021-10-22 | 21.74 | $3.85 | 200 |
| 2021-10-21 | 21.69 | $3.85 | 700 |
| 2021-10-20 | 21.65 | $3.91 | 400 |
| 2021-10-19 | 21.32 | $4.04 | 17619 |
| 2021-10-18 | 20.97 | $3.86 | 12600 |
| 2021-10-15 | 21.12 | $3.83 | 581 |
| 2021-10-14 | 20.80 | $3.83 | 518 |
| 2021-10-13 | 20.45 | $3.87 | 100 |
| 2021-10-12 | 19.90 | $3.87 | 1.0M |
| 2021-10-11 | 19.31 | $4.07 | 3900 |
| 2021-10-08 | 18.51 | $3.87 | 150000 |
| 2021-10-07 | 18.17 | $3.75 | 160000 |
| 2021-10-06 | 18.17 | $3.75 | 80100 |
| 2021-10-05 | 18.18 | $3.75 | 607 |
| 2021-10-04 | 18.19 | $3.65 | 1.0M |
| 2021-10-01 | 18.20 | $3.62 | 45600 |
| 2021-09-30 | 18.68 | $3.64 | 2.1M |
| 2021-09-29 | 19.04 | $3.64 | 2400 |
| 2021-09-28 | 19.63 | $3.58 | 1200 |
| 2021-09-27 | 20.38 | $3.69 | 607 |
| 2021-09-24 | 21.17 | $3.50 | 1106 |
| 2021-09-23 | 22.18 | $3.59 | 22041 |
| 2021-09-22 | 23.06 | $3.46 | 2300 |
| 2021-09-21 | 24.16 | $3.35 | 6016 |
| 2021-09-20 | 25.33 | $3.58 | 40150 |
| 2021-09-17 | 25.85 | $3.58 | 1800 |
| 2021-09-16 | 26.40 | $3.64 | 20175 |
| 2021-09-15 | 27.33 | $3.64 | 10187 |
| 2021-09-14 | 28.30 | $3.64 | 102012 |
| 2021-09-13 | 29.32 | $3.65 | 2032 |
| 2021-09-10 | 30.39 | $3.60 | 1609 |
| 2021-09-09 | 31.14 | $3.62 | 2814 |
| 2021-09-08 | 32.00 | $3.64 | 118 |
| 2021-09-07 | 32.75 | $3.76 | 11800 |
| 2021-09-03 | 33.38 | $3.79 | 200 |
| 2021-09-02 | 33.72 | $3.79 | 2627 |
| 2021-09-01 | 34.08 | $3.78 | 800200 |
| 2021-08-31 | 34.40 | $3.68 | 751700 |
| 2021-08-30 | 34.85 | $3.53 | 24100 |
| 2021-08-27 | 35.34 | $3.55 | 10017 |
| 2021-08-26 | 36.03 | $3.70 | 75200 |
| 2021-08-25 | 36.33 | $3.63 | 250100 |
| 2021-08-24 | 36.76 | $3.63 | 131 |
| 2021-08-23 | 37.21 | $3.42 | 375050 |
| 2021-08-20 | 38.02 | $3.42 | 11400 |
| 2021-08-19 | 38.87 | $3.66 | 437525 |
| 2021-08-18 | 38.89 | $3.66 | 400 |
| 2021-08-17 | 38.91 | $3.76 | 500000 |
| 2021-08-16 | 38.63 | $3.76 | 146 |
| 2021-08-13 | 38.35 | $3.77 | 523 |
| 2021-08-12 | 38.02 | $3.83 | 8246 |
| 2021-08-11 | 37.68 | $3.63 | 6011 |
| 2021-08-10 | 37.53 | $3.76 | 228 |
| 2021-08-09 | 37.04 | $3.65 | 300 |
| 2021-08-06 | 36.63 | $3.69 | 11400 |
| 2021-08-05 | 36.10 | $3.61 | 700 |
| 2021-08-04 | 35.70 | $3.55 | 300 |
| 2021-08-03 | 35.37 | $3.54 | 23113 |
| 2021-08-02 | 35.01 | $3.59 | 15600 |
| 2021-07-30 | 34.67 | $3.70 | 2640 |
| 2021-07-29 | 34.08 | $3.54 | 250050 |
| 2021-07-28 | 33.60 | $3.54 | 3612 |
| 2021-07-27 | 33.10 | $3.70 | 7844 |
| 2021-07-26 | 32.00 | $3.91 | 3509 |
| 2021-07-23 | 30.84 | $3.68 | 800300 |
| 2021-07-22 | 29.76 | $3.59 | 205 |
| 2021-07-21 | 28.69 | $3.65 | 1200 |
| 2021-07-20 | 27.56 | $3.45 | 67119 |
| 2021-07-19 | 26.55 | $3.61 | 100 |
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