Is Babcock International Group PLC (BCKIF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Babcock International Group PLC (BCKIF) research center and poll results.
OTC : BCKIF
Babcock International Group PLC
$14.1 USD
$0.18 (1.29%)
- Volume
- 500
- Average Volume
- 3.64K
- Market Capitalization
- $6.94B
- P/E Ratio
- 24.37
- Dividend Yield
- 0.68%
- Price Target
- Year High
- $21.05
- Year Low
- $12.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $0.80
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.58
2026-07-17
Close Price
$14.10
Vol: 500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.14
Average
7.56
Maximum
19.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.58 | $14.10 | 500 |
| 2026-07-16 | 13.57 | $13.92 | 3630 |
| 2026-07-15 | 13.53 | $13.65 | 2200 |
| 2026-07-14 | 13.51 | $13.91 | 200 |
| 2026-07-13 | 13.48 | $13.91 | 200 |
| 2026-07-10 | 13.44 | $13.91 | 1743 |
| 2026-07-09 | 13.41 | $14.30 | 1400 |
| 2026-07-08 | 13.39 | $13.96 | 900 |
| 2026-07-07 | 13.39 | $13.91 | — |
| 2026-07-06 | 13.39 | $13.91 | 800 |
| 2026-07-02 | 13.46 | $14.20 | 1700 |
| 2026-07-01 | 13.51 | $13.00 | 341 |
| 2026-06-30 | 13.62 | $12.70 | 1500 |
| 2026-06-29 | 13.75 | $12.70 | 1500 |
| 2026-06-26 | 13.87 | $12.75 | 11600 |
| 2026-06-25 | 13.97 | $12.88 | 5623 |
| 2026-06-24 | 14.03 | $13.35 | 5623 |
| 2026-06-23 | 14.07 | $13.35 | 5623 |
| 2026-06-22 | 14.09 | $13.20 | 6333 |
| 2026-06-18 | 14.11 | $13.95 | 700 |
| 2026-06-17 | 14.10 | $13.95 | 11739 |
| 2026-06-16 | 14.08 | $13.20 | 700 |
| 2026-06-15 | 14.05 | $13.20 | 700 |
| 2026-06-12 | 14.04 | $13.20 | 700 |
| 2026-06-11 | 14.03 | $13.20 | 710 |
| 2026-06-10 | 14.03 | $13.20 | 100 |
| 2026-06-09 | 14.06 | $13.89 | 517 |
| 2026-06-08 | 14.07 | $14.00 | 202 |
| 2026-06-05 | 14.18 | $14.00 | 5800 |
| 2026-06-04 | 14.29 | $15.22 | — |
| 2026-06-03 | 14.34 | $15.22 | 1000 |
| 2026-06-02 | 14.38 | $15.22 | 1000 |
| 2026-06-01 | 14.43 | $15.22 | 1000 |
| 2026-05-29 | 14.45 | $15.22 | 1500 |
| 2026-05-28 | 14.47 | $14.74 | 3100 |
| 2026-05-27 | 14.48 | $14.08 | 100 |
| 2026-05-26 | 14.49 | $14.08 | 5020 |
| 2026-05-22 | 14.58 | $13.75 | 100 |
| 2026-05-21 | 14.69 | $13.75 | 100 |
| 2026-05-20 | 14.80 | $13.75 | 70140 |
| 2026-05-19 | 14.91 | $13.37 | 17107 |
| 2026-05-18 | 15.08 | $12.69 | 2730 |
| 2026-05-15 | 15.30 | $13.01 | — |
| 2026-05-14 | 15.52 | $13.01 | 4849 |
| 2026-05-13 | 15.67 | $13.16 | 5400 |
| 2026-05-12 | 15.86 | $13.73 | 20000 |
| 2026-05-11 | 16.02 | $14.27 | 1562 |
| 2026-05-08 | 16.16 | $16.15 | 1562 |
| 2026-05-07 | 16.20 | $16.15 | — |
| 2026-05-06 | 16.27 | $16.15 | 1562 |
| 2026-05-05 | 16.34 | $16.15 | 1562 |
| 2026-05-04 | 16.41 | $16.15 | 1562 |
| 2026-05-01 | 16.49 | $15.59 | 1562 |
| 2026-04-30 | 16.55 | $15.59 | 1562 |
| 2026-04-29 | 16.62 | $15.08 | 34000 |
| 2026-04-28 | 16.60 | $14.15 | 1562 |
| 2026-04-27 | 16.66 | $15.98 | 1562 |
| 2026-04-24 | 16.69 | $15.98 | 1562 |
| 2026-04-23 | 16.75 | $15.98 | 1732 |
| 2026-04-22 | 16.82 | $15.92 | 2900 |
| 2026-04-21 | 16.82 | $16.65 | 900 |
| 2026-04-20 | 16.84 | $17.24 | — |
| 2026-04-17 | 16.84 | $17.24 | 1900 |
| 2026-04-16 | 16.90 | $16.01 | 63200 |
| 2026-04-15 | 17.01 | $17.00 | 1500 |
| 2026-04-14 | 17.08 | $17.00 | 200 |
| 2026-04-13 | 17.15 | $17.00 | 200 |
| 2026-04-10 | 17.26 | $17.00 | 200 |
| 2026-04-09 | 17.37 | $17.63 | 1016 |
| 2026-04-08 | 17.44 | $17.50 | 500 |
| 2026-04-07 | 17.52 | $17.60 | — |
| 2026-04-06 | 17.56 | $17.60 | 1016 |
| 2026-04-02 | 17.60 | $16.90 | 1016 |
| 2026-04-01 | 17.65 | $16.90 | 2400 |
| 2026-03-31 | 17.75 | $14.75 | 3200 |
| 2026-03-30 | 17.94 | $15.40 | 1016 |
| 2026-03-27 | 18.10 | $16.50 | 1016 |
| 2026-03-26 | 18.15 | $17.25 | 1016 |
| 2026-03-25 | 18.23 | $17.25 | 1436 |
| 2026-03-24 | 18.31 | $15.95 | 1200 |
| 2026-03-23 | 18.46 | $17.17 | 1100 |
| 2026-03-20 | 18.53 | $17.17 | 1100 |
| 2026-03-19 | 18.60 | $18.36 | — |
| 2026-03-18 | 18.58 | $18.36 | 1200 |
| 2026-03-17 | 18.61 | $18.36 | 1200 |
| 2026-03-16 | 18.57 | $18.36 | 313 |
| 2026-03-13 | 18.61 | $19.15 | 1200 |
| 2026-03-12 | 18.62 | $19.15 | 1200 |
| 2026-03-11 | 18.62 | $19.15 | 1200 |
| 2026-03-10 | 18.64 | $19.15 | 5101 |
| 2026-03-09 | 18.65 | $18.40 | 1200 |
| 2026-03-06 | 18.65 | $18.40 | 300 |
| 2026-03-05 | 18.65 | $17.78 | 1431 |
| 2026-03-04 | 18.76 | $18.97 | 150 |
| 2026-03-03 | 18.81 | $18.55 | 150 |
| 2026-03-02 | 18.82 | $18.55 | 2200 |
| 2026-02-27 | 18.92 | $17.54 | 300 |
| 2026-02-26 | 19.07 | $18.88 | 150 |
| 2026-02-25 | 19.14 | $18.88 | 150 |
| 2026-02-24 | 19.21 | $18.88 | 1900 |
| 2026-02-23 | 19.28 | $18.58 | 400 |
| 2026-02-20 | 19.36 | $18.58 | 1800 |
| 2026-02-19 | 19.45 | $17.90 | 1600 |
| 2026-02-18 | 19.55 | $19.08 | 900 |
| 2026-02-17 | 19.58 | $17.45 | 647 |
| 2026-02-13 | 19.71 | $19.25 | — |
| 2026-02-12 | 19.74 | $19.25 | — |
| 2026-02-11 | 19.76 | $19.25 | 200 |
| 2026-02-10 | 19.80 | $19.40 | 145 |
| 2026-02-09 | 19.82 | $19.52 | 200 |
| 2026-02-06 | 19.81 | $18.35 | — |
| 2026-02-05 | 19.85 | $18.35 | 5935 |
| 2026-02-04 | 19.91 | $19.95 | 100 |
| 2026-02-03 | 19.85 | $19.95 | 100 |
| 2026-02-02 | 19.76 | $18.75 | 219 |
| 2026-01-30 | 19.68 | $20.57 | — |
| 2026-01-29 | 19.47 | $20.57 | 8502 |
| 2026-01-28 | 19.25 | $20.26 | 8502 |
| 2026-01-27 | 19.06 | $20.26 | 8502 |
| 2026-01-26 | 18.90 | $20.26 | 8502 |
| 2026-01-23 | 18.74 | $20.26 | 8502 |
| 2026-01-22 | 18.56 | $20.44 | 8502 |
| 2026-01-21 | 18.36 | $19.77 | 8502 |
| 2026-01-20 | 18.19 | $19.77 | 8502 |
| 2026-01-16 | 18.03 | $19.98 | 8502 |
| 2026-01-15 | 17.85 | $19.98 | 8502 |
| 2026-01-14 | 17.70 | $19.64 | 8502 |
| 2026-01-13 | 17.54 | $19.87 | 8502 |
| 2026-01-12 | 17.39 | $19.87 | 15634 |
| 2026-01-09 | 17.24 | $19.34 | 1100 |
| 2026-01-08 | 17.08 | $19.10 | 800 |
| 2026-01-07 | 16.96 | $19.59 | 1401 |
| 2026-01-06 | 16.77 | $18.75 | 18900 |
| 2026-01-05 | 16.58 | $18.16 | 2204 |
| 2026-01-02 | 16.44 | $17.14 | 120300 |
| 2025-12-31 | 16.34 | $16.40 | 100 |
| 2025-12-30 | 16.28 | $16.17 | 1200 |
| 2025-12-29 | 16.23 | $16.45 | 51000 |
| 2025-12-26 | 16.17 | $17.09 | 176 |
| 2025-12-24 | 16.07 | $17.09 | 745 |
| 2025-12-23 | 15.93 | $16.50 | 176 |
| 2025-12-22 | 15.86 | $16.50 | 400 |
| 2025-12-19 | 15.79 | $16.46 | 176 |
| 2025-12-18 | 15.71 | $16.46 | 176 |
| 2025-12-17 | 15.65 | $16.45 | 528 |
| 2025-12-16 | 15.59 | $16.90 | 300 |
| 2025-12-15 | 15.53 | $16.57 | 5400 |
| 2025-12-12 | 15.48 | $16.85 | — |
| 2025-12-11 | 15.41 | $16.85 | 700 |
| 2025-12-10 | 15.35 | $16.05 | 1207 |
| 2025-12-09 | 15.34 | $16.85 | 6300 |
| 2025-12-08 | 15.29 | $15.79 | 13411 |
| 2025-12-05 | 15.26 | $14.90 | 1341 |
| 2025-12-04 | 15.28 | $15.36 | 3000 |
| 2025-12-03 | 15.31 | $15.16 | 400 |
| 2025-12-02 | 15.34 | $15.16 | — |
| 2025-12-01 | 15.38 | $15.16 | 400 |
| 2025-11-28 | 15.42 | $15.16 | — |
| 2025-11-26 | 15.48 | $15.16 | 522 |
| 2025-11-25 | 15.53 | $14.32 | 4000 |
| 2025-11-24 | 15.67 | $15.10 | 11896 |
| 2025-11-21 | 15.72 | $15.01 | 11896 |
| 2025-11-20 | 15.78 | $15.01 | 22200 |
| 2025-11-19 | 15.86 | $15.23 | 49151 |
| 2025-11-18 | 15.91 | $15.23 | 101710 |
| 2025-11-17 | 15.98 | $15.60 | 700 |
| 2025-11-14 | 15.99 | $15.58 | 100 |
| 2025-11-13 | 15.98 | $15.58 | 205 |
| 2025-11-12 | 16.00 | $15.50 | 700 |
| 2025-11-11 | 15.99 | $15.88 | 27856 |
| 2025-11-10 | 15.98 | $15.84 | 34800 |
| 2025-11-07 | 15.99 | $15.29 | 42334 |
| 2025-11-06 | 16.05 | $15.22 | 1200 |
| 2025-11-05 | 16.11 | $16.01 | 179 |
| 2025-11-04 | 16.18 | $15.73 | 600 |
| 2025-11-03 | 16.24 | $16.00 | 1246 |
| 2025-10-31 | 16.31 | $15.85 | 3000 |
| 2025-10-30 | 16.40 | $16.50 | 200 |
| 2025-10-29 | 16.45 | $16.20 | 400 |
| 2025-10-28 | 16.49 | $17.01 | 1841 |
| 2025-10-27 | 16.53 | $16.13 | 600 |
| 2025-10-24 | 16.57 | $16.25 | 3034 |
| 2025-10-23 | 16.61 | $16.48 | 330 |
| 2025-10-22 | 16.61 | $16.35 | 1611 |
| 2025-10-21 | 16.61 | $16.64 | 4010 |
| 2025-10-20 | 16.58 | $15.75 | 5025 |
| 2025-10-17 | 16.60 | $15.34 | 700 |
| 2025-10-16 | 16.69 | $15.93 | 200 |
| 2025-10-15 | 16.71 | $15.35 | 20000 |
| 2025-10-14 | 16.75 | $15.64 | 629116 |
| 2025-10-13 | 16.76 | $16.10 | 900 |
| 2025-10-10 | 16.74 | $16.47 | — |
| 2025-10-09 | 16.68 | $16.47 | 9821 |
| 2025-10-08 | 16.65 | $17.41 | 460000 |
| 2025-10-07 | 16.54 | $17.00 | 421 |
| 2025-10-06 | 16.43 | $17.40 | 2100 |
| 2025-10-03 | 16.30 | $17.50 | — |
| 2025-10-02 | 16.17 | $17.50 | 10137 |
| 2025-10-01 | 16.01 | $17.10 | 1300 |
| 2025-09-30 | 15.86 | $17.87 | 18432 |
| 2025-09-29 | 15.65 | $16.93 | 17 |
| 2025-09-26 | 15.52 | $16.93 | 700 |
| 2025-09-25 | 15.36 | $16.42 | 1523 |
| 2025-09-24 | 15.24 | $16.52 | 489235 |
| 2025-09-23 | 15.12 | $16.00 | 329700 |
| 2025-09-22 | 14.99 | $16.20 | 1300 |
| 2025-09-19 | 14.84 | $17.00 | 1600 |
| 2025-09-18 | 14.65 | $16.45 | 703 |
| 2025-09-17 | 14.49 | $16.09 | 1138 |
| 2025-09-16 | 14.34 | $15.80 | 9400 |
| 2025-09-15 | 14.23 | $15.68 | 201 |
| 2025-09-12 | 14.11 | $15.36 | 1400 |
| 2025-09-11 | 14.01 | $15.90 | 19900 |
| 2025-09-10 | 13.88 | $15.11 | 1400 |
| 2025-09-09 | 13.77 | $14.85 | — |
| 2025-09-08 | 13.65 | $14.85 | 513 |
| 2025-09-05 | 13.51 | $14.85 | 2725 |
| 2025-09-04 | 13.40 | $14.21 | — |
| 2025-09-03 | 13.36 | $14.21 | 900 |
| 2025-09-02 | 13.31 | $13.70 | 9236 |
| 2025-08-29 | 13.35 | $14.21 | 1500 |
| 2025-08-28 | 13.34 | $13.77 | 518 |
| 2025-08-27 | 13.36 | $14.10 | 2421 |
| 2025-08-26 | 13.34 | $14.00 | 7000 |
| 2025-08-25 | 13.31 | $13.53 | 1100 |
| 2025-08-22 | 13.31 | $13.20 | 10 |
| 2025-08-21 | 13.36 | $13.20 | — |
| 2025-08-20 | 13.40 | $13.20 | 2421 |
| 2025-08-19 | 13.45 | $13.15 | 17100 |
| 2025-08-18 | 13.50 | $13.60 | 3745 |
| 2025-08-15 | 13.54 | $13.25 | 440 |
| 2025-08-14 | 13.59 | $13.35 | 200 |
| 2025-08-13 | 13.64 | $13.20 | 1135 |
| 2025-08-12 | 13.70 | $13.00 | 1502 |
| 2025-08-11 | 13.75 | $12.35 | 500 |
| 2025-08-08 | 13.86 | $12.15 | 110 |
| 2025-08-07 | 13.96 | $12.58 | 5745 |
| 2025-08-06 | 14.09 | $13.48 | 2900 |
| 2025-08-05 | 14.15 | $13.25 | 746 |
| 2025-08-04 | 14.25 | $14.35 | 1000 |
| 2025-08-01 | 14.28 | $14.12 | — |
| 2025-07-31 | 14.30 | $14.12 | 700 |
| 2025-07-30 | 14.34 | $13.66 | 1200 |
| 2025-07-29 | 14.45 | $13.45 | 200 |
| 2025-07-28 | 14.58 | $13.48 | 18634 |
| 2025-07-25 | 14.68 | $14.20 | 305 |
| 2025-07-24 | 14.77 | $14.15 | — |
| 2025-07-23 | 14.84 | $14.15 | 5610 |
| 2025-07-22 | 14.83 | $14.19 | 14508 |
| 2025-07-21 | 14.82 | $14.30 | — |
| 2025-07-18 | 14.80 | $14.30 | — |
| 2025-07-17 | 14.80 | $14.30 | 900 |
| 2025-07-16 | 14.83 | $14.46 | 15500 |
| 2025-07-15 | 14.84 | $14.04 | 3601 |
| 2025-07-14 | 14.87 | $14.50 | 9938 |
| 2025-07-11 | 14.85 | $14.20 | 2114 |
| 2025-07-10 | 14.85 | $15.00 | 4500 |
| 2025-07-09 | 14.81 | $14.83 | 1800 |
| 2025-07-08 | 14.79 | $15.19 | 2400 |
| 2025-07-07 | 14.77 | $14.88 | 6346 |
| 2025-07-03 | 14.78 | $14.69 | 5405 |
| 2025-07-02 | 14.78 | $14.83 | 2400 |
| 2025-07-01 | 14.73 | $15.90 | 500 |
| 2025-06-30 | 14.62 | $15.91 | 1536 |
| 2025-06-27 | 14.46 | $15.53 | 9000 |
| 2025-06-26 | 14.32 | $16.01 | 2018 |
| 2025-06-25 | 14.16 | $15.53 | 6833 |
| 2025-06-24 | 13.99 | $13.95 | — |
| 2025-06-23 | 13.85 | $13.95 | — |
| 2025-06-20 | 13.72 | $13.95 | 100 |
| 2025-06-18 | 13.58 | $14.37 | 702 |
| 2025-06-17 | 13.43 | $14.80 | — |
| 2025-06-16 | 13.25 | $14.80 | 1002 |
| 2025-06-13 | 13.07 | $14.50 | 706 |
| 2025-06-12 | 12.91 | $14.20 | 400 |
| 2025-06-11 | 12.79 | $14.14 | 12100 |
| 2025-06-10 | 12.62 | $14.15 | 50007 |
| 2025-06-09 | 12.46 | $14.50 | 16100 |
| 2025-06-06 | 12.27 | $14.80 | 1000 |
| 2025-06-05 | 12.13 | $15.14 | 4300 |
| 2025-06-04 | 11.96 | $14.60 | 3925 |
| 2025-06-03 | 11.83 | $13.95 | 36300 |
| 2025-06-02 | 11.72 | $13.54 | 14019 |
| 2025-05-30 | 11.60 | $12.79 | 500 |
| 2025-05-29 | 11.51 | $12.75 | — |
| 2025-05-28 | 11.42 | $12.75 | 3600 |
| 2025-05-27 | 11.32 | $12.12 | 900 |
| 2025-05-23 | 11.24 | $11.25 | — |
| 2025-05-22 | 11.19 | $11.25 | — |
| 2025-05-21 | 11.14 | $11.25 | — |
| 2025-05-20 | 11.07 | $11.25 | — |
| 2025-05-19 | 11.01 | $11.25 | 1800 |
| 2025-05-16 | 10.95 | $11.30 | — |
| 2025-05-15 | 10.88 | $11.30 | 200 |
| 2025-05-14 | 10.79 | $11.65 | 235 |
| 2025-05-13 | 10.68 | $10.89 | 7400 |
| 2025-05-12 | 10.62 | $10.80 | — |
| 2025-05-09 | 10.53 | $10.80 | 1700 |
| 2025-05-08 | 10.45 | $11.90 | — |
| 2025-05-07 | 10.28 | $11.90 | 405 |
| 2025-05-06 | 10.12 | $12.00 | 1800 |
| 2025-05-05 | 9.96 | $11.75 | 1047 |
| 2025-05-02 | 9.81 | $11.00 | — |
| 2025-05-01 | 9.74 | $11.00 | 418 |
| 2025-04-30 | 9.66 | $11.00 | 225 |
| 2025-04-29 | 9.59 | $10.78 | 1200 |
| 2025-04-28 | 9.52 | $10.50 | 1325 |
| 2025-04-25 | 9.47 | $10.20 | — |
| 2025-04-24 | 9.43 | $10.20 | 1040 |
| 2025-04-23 | 9.41 | $10.02 | — |
| 2025-04-22 | 9.39 | $10.02 | 2646 |
| 2025-04-21 | 9.36 | $10.00 | 2300 |
| 2025-04-17 | 9.34 | $9.85 | 100 |
| 2025-04-16 | 9.33 | $9.50 | 2000 |
| 2025-04-15 | 9.34 | $9.50 | 36400 |
| 2025-04-14 | 9.36 | $9.69 | 1120 |
| 2025-04-11 | 9.36 | $9.08 | — |
| 2025-04-10 | 9.38 | $9.08 | 1700 |
| 2025-04-09 | 9.40 | $8.54 | 2500 |
| 2025-04-08 | 9.46 | $8.73 | — |
| 2025-04-07 | 9.47 | $8.73 | — |
| 2025-04-04 | 9.50 | $8.73 | 14323 |
| 2025-04-03 | 9.51 | $9.58 | 3200 |
| 2025-04-02 | 9.50 | $9.47 | 500 |
| 2025-04-01 | 9.51 | $9.51 | 700 |
| 2025-03-31 | 9.49 | $9.40 | 3100 |
| 2025-03-28 | 9.48 | $9.52 | 1100 |
| 2025-03-27 | 9.43 | $9.48 | 12400 |
| 2025-03-26 | 9.39 | $9.70 | 27800 |
| 2025-03-25 | 9.34 | $9.60 | 3937 |
| 2025-03-24 | 9.30 | $9.60 | 1300 |
| 2025-03-21 | 9.23 | $9.50 | 1100 |
| 2025-03-20 | 9.16 | $9.60 | 2842 |
| 2025-03-19 | 9.09 | $9.83 | 9700 |
| 2025-03-18 | 8.99 | $9.86 | 9047 |
| 2025-03-17 | 8.89 | $9.74 | 1736 |
| 2025-03-14 | 8.79 | $9.40 | 505 |
| 2025-03-13 | 8.70 | $9.40 | 1534 |
| 2025-03-12 | 8.62 | $9.78 | 1645 |
| 2025-03-11 | 8.51 | $9.00 | 6100 |
| 2025-03-10 | 8.42 | $9.25 | 2710 |
| 2025-03-07 | 8.32 | $8.90 | 2600 |
| 2025-03-06 | 8.23 | $9.47 | 6900 |
| 2025-03-05 | 8.10 | $9.73 | 7323 |
| 2025-03-04 | 7.96 | $8.94 | 22600 |
| 2025-03-03 | 7.85 | $9.35 | 4147 |
| 2025-02-28 | 7.71 | $8.49 | 2200 |
| 2025-02-27 | 7.61 | $8.64 | 900 |
| 2025-02-26 | 7.51 | $8.79 | 2502 |
| 2025-02-25 | 7.40 | $8.70 | 1800 |
| 2025-02-24 | 7.28 | $8.20 | 2331 |
| 2025-02-21 | 7.18 | $8.10 | 600 |
| 2025-02-20 | 7.08 | $8.20 | 1238 |
| 2025-02-19 | 6.96 | $7.83 | — |
| 2025-02-18 | 6.86 | $7.83 | 9537 |
| 2025-02-14 | 6.76 | $7.83 | 700 |
| 2025-02-13 | 6.66 | $7.64 | — |
| 2025-02-12 | 6.57 | $7.64 | 1700 |
| 2025-02-11 | 6.47 | $7.64 | 500 |
| 2025-02-10 | 6.38 | $7.21 | — |
| 2025-02-07 | 6.31 | $7.21 | — |
| 2025-02-06 | 6.26 | $7.21 | 21302 |
| 2025-02-05 | 6.20 | $6.85 | 1000 |
| 2025-02-04 | 6.16 | $6.84 | — |
| 2025-02-03 | 6.11 | $6.84 | 700 |
| 2025-01-31 | 6.07 | $6.53 | — |
| 2025-01-30 | 6.04 | $6.53 | 3100 |
| 2025-01-29 | 6.04 | $6.65 | 2000 |
| 2025-01-28 | 6.02 | $6.52 | 1200 |
| 2025-01-27 | 6.02 | $6.23 | — |
| 2025-01-24 | 6.02 | $6.23 | 1600 |
| 2025-01-23 | 6.02 | $6.08 | 300 |
| 2025-01-22 | 6.03 | $5.82 | — |
| 2025-01-21 | 6.08 | $5.82 | — |
| 2025-01-17 | 6.09 | $5.82 | — |
| 2025-01-16 | 6.10 | $5.82 | — |
| 2025-01-15 | 6.15 | $5.82 | — |
| 2025-01-14 | 6.20 | $5.82 | — |
| 2025-01-13 | 6.24 | $5.82 | 157132 |
| 2025-01-10 | 6.27 | $5.68 | 2100 |
| 2025-01-08 | 6.31 | $6.25 | 2000 |
| 2025-01-07 | 6.33 | $5.99 | — |
| 2025-01-06 | 6.36 | $5.99 | 3444 |
| 2025-01-03 | 6.39 | $5.94 | 5011 |
| 2025-01-02 | 6.42 | $6.01 | 15725 |
| 2024-12-31 | 6.45 | $6.05 | 3100 |
| 2024-12-30 | 6.48 | $6.40 | 10200 |
| 2024-12-27 | 6.49 | $6.38 | 13300 |
| 2024-12-26 | 6.50 | $6.39 | 331 |
| 2024-12-24 | 6.51 | $6.24 | — |
| 2024-12-23 | 6.53 | $6.24 | — |
| 2024-12-20 | 6.54 | $6.24 | 800 |
| 2024-12-19 | 6.56 | $6.80 | 130 |
| 2024-12-18 | 6.55 | $6.10 | — |
| 2024-12-17 | 6.58 | $6.10 | 1010 |
| 2024-12-16 | 6.60 | $6.78 | 8201 |
| 2024-12-13 | 6.59 | $6.78 | 29000 |
| 2024-12-12 | 6.57 | $6.56 | — |
| 2024-12-11 | 6.54 | $6.56 | 2344 |
| 2024-12-10 | 6.51 | $6.46 | 1617 |
| 2024-12-09 | 6.48 | $6.60 | — |
| 2024-12-06 | 6.45 | $6.60 | — |
| 2024-12-05 | 6.41 | $6.60 | — |
| 2024-12-04 | 6.38 | $6.60 | — |
| 2024-12-03 | 6.38 | $6.60 | — |
| 2024-12-02 | 6.38 | $6.60 | 100 |
| 2024-11-29 | 6.37 | $6.58 | — |
| 2024-11-27 | 6.34 | $6.58 | — |
| 2024-11-26 | 6.31 | $6.58 | — |
| 2024-11-25 | 6.28 | $6.58 | — |
| 2024-11-22 | 6.25 | $6.58 | — |
| 2024-11-21 | 6.24 | $6.58 | 6800 |
| 2024-11-20 | 6.23 | $6.65 | 1900 |
| 2024-11-19 | 6.22 | $6.54 | — |
| 2024-11-18 | 6.21 | $6.54 | — |
| 2024-11-15 | 6.21 | $6.54 | 19800 |
| 2024-11-14 | 6.21 | $6.54 | 82423 |
| 2024-11-13 | 6.21 | $5.91 | — |
| 2024-11-12 | 6.25 | $5.91 | — |
| 2024-11-11 | 6.29 | $5.91 | — |
| 2024-11-08 | 6.33 | $5.91 | — |
| 2024-11-07 | 6.37 | $5.91 | — |
| 2024-11-06 | 6.41 | $5.91 | 110 |
| 2024-11-05 | 6.45 | $6.58 | — |
| 2024-11-04 | 6.46 | $6.58 | — |
| 2024-11-01 | 6.45 | $6.58 | 131 |
| 2024-10-31 | 6.45 | $5.95 | — |
| 2024-10-30 | 6.48 | $5.95 | — |
| 2024-10-29 | 6.51 | $5.95 | 13542 |
| 2024-10-28 | 6.53 | $5.94 | 5034 |
| 2024-10-25 | 6.56 | $6.39 | — |
| 2024-10-24 | 6.57 | $6.39 | 4011 |
| 2024-10-23 | 6.57 | $6.45 | 3100 |
| 2024-10-22 | 6.58 | $6.45 | — |
| 2024-10-21 | 6.58 | $6.45 | — |
| 2024-10-18 | 6.56 | $6.45 | 300 |
| 2024-10-17 | 6.55 | $6.70 | — |
| 2024-10-16 | 6.53 | $6.70 | — |
| 2024-10-15 | 6.51 | $6.70 | — |
| 2024-10-14 | 6.50 | $6.70 | — |
| 2024-10-11 | 6.49 | $6.70 | — |
| 2024-10-10 | 6.48 | $6.70 | — |
| 2024-10-09 | 6.47 | $6.70 | 3700 |
| 2024-10-08 | 6.46 | $6.70 | 220 |
| 2024-10-07 | 6.45 | $6.51 | — |
| 2024-10-04 | 6.45 | $6.51 | 3200 |
| 2024-10-03 | 6.45 | $6.51 | — |
| 2024-10-02 | 6.46 | $6.51 | — |
| 2024-10-01 | 6.47 | $6.51 | — |
| 2024-09-30 | 6.49 | $6.51 | 300 |
| 2024-09-27 | 6.49 | $6.50 | — |
| 2024-09-26 | 6.49 | $6.50 | 3600 |
| 2024-09-25 | 6.49 | $6.50 | 16900 |
| 2024-09-24 | 6.49 | $6.50 | 1602 |
| 2024-09-23 | 6.49 | $6.18 | — |
| 2024-09-20 | 6.51 | $6.18 | — |
| 2024-09-19 | 6.53 | $6.18 | 1000 |
| 2024-09-18 | 6.56 | $6.48 | — |
| 2024-09-17 | 6.57 | $6.48 | — |
| 2024-09-16 | 6.58 | $6.48 | — |
| 2024-09-13 | 6.62 | $6.48 | — |
| 2024-09-12 | 6.64 | $6.48 | 6300 |
| 2024-09-11 | 6.63 | $6.48 | — |
| 2024-09-10 | 6.61 | $6.48 | 2600 |
| 2024-09-09 | 6.60 | $6.48 | — |
| 2024-09-06 | 6.61 | $6.48 | 5300 |
| 2024-09-05 | 6.61 | $6.80 | — |
| 2024-09-04 | 6.60 | $6.80 | — |
| 2024-09-03 | 6.59 | $6.80 | 500 |
| 2024-08-30 | 6.56 | $6.52 | 800 |
| 2024-08-29 | 6.54 | $6.52 | — |
| 2024-08-28 | 6.54 | $6.52 | — |
| 2024-08-27 | 6.55 | $6.52 | — |
| 2024-08-26 | 6.56 | $6.52 | — |
| 2024-08-23 | 6.56 | $6.52 | 715 |
| 2024-08-22 | 6.56 | $6.66 | — |
| 2024-08-21 | 6.56 | $6.66 | — |
| 2024-08-20 | 6.56 | $6.66 | — |
| 2024-08-19 | 6.55 | $6.66 | 5300 |
| 2024-08-16 | 6.55 | $7.44 | 1700 |
| 2024-08-15 | 6.51 | $6.83 | 2034 |
| 2024-08-14 | 6.50 | $6.20 | — |
| 2024-08-13 | 6.52 | $6.20 | — |
| 2024-08-12 | 6.58 | $6.20 | 900 |
| 2024-08-09 | 6.63 | $6.60 | — |
| 2024-08-08 | 6.63 | $6.60 | — |
| 2024-08-07 | 6.64 | $6.60 | 7600 |
| 2024-08-06 | 6.64 | $6.60 | 1500 |
| 2024-08-05 | 6.65 | $6.10 | — |
| 2024-08-02 | 6.66 | $6.10 | 7500 |
| 2024-08-01 | 6.68 | $6.65 | 1000 |
| 2024-07-31 | 6.67 | $6.65 | — |
| 2024-07-30 | 6.66 | $6.65 | — |
| 2024-07-29 | 6.65 | $6.65 | 232 |
| 2024-07-26 | 6.64 | $6.58 | 1400 |
| 2024-07-25 | 6.63 | $6.58 | — |
| 2024-07-24 | 6.62 | $6.58 | — |
| 2024-07-23 | 6.61 | $6.58 | — |
| 2024-07-22 | 6.62 | $6.58 | 56700 |
| 2024-07-19 | 6.63 | $6.63 | — |
| 2024-07-18 | 6.64 | $6.63 | 4719 |
| 2024-07-17 | 6.65 | $6.72 | 2006 |
| 2024-07-16 | 6.65 | $7.38 | 108 |
| 2024-07-15 | 6.62 | $7.05 | 3600 |
| 2024-07-12 | 6.60 | $6.70 | — |
| 2024-07-11 | 6.61 | $6.70 | 9933 |
| 2024-07-10 | 6.62 | $6.68 | 3200 |
| 2024-07-09 | 6.63 | $6.74 | 17644 |
| 2024-07-08 | 6.65 | $6.43 | — |
| 2024-07-05 | 6.68 | $6.43 | — |
| 2024-07-03 | 6.71 | $6.43 | — |
| 2024-07-02 | 6.73 | $6.43 | — |
| 2024-07-01 | 6.76 | $6.43 | — |
| 2024-06-28 | 6.78 | $6.43 | — |
| 2024-06-27 | 6.80 | $6.43 | — |
| 2024-06-26 | 6.83 | $6.43 | — |
| 2024-06-25 | 6.85 | $6.43 | 4900 |
| 2024-06-24 | 6.87 | $6.77 | — |
| 2024-06-21 | 6.88 | $6.77 | — |
| 2024-06-20 | 6.89 | $6.77 | — |
| 2024-06-18 | 6.89 | $6.77 | 13200 |
| 2024-06-17 | 6.89 | $6.77 | — |
| 2024-06-14 | 6.89 | $6.77 | — |
| 2024-06-13 | 6.89 | $6.77 | — |
| 2024-06-12 | 6.88 | $6.77 | 300 |
| 2024-06-11 | 6.87 | $6.91 | 1140 |
| 2024-06-10 | 6.85 | $6.82 | 248 |
| 2024-06-07 | 6.84 | $7.14 | 600 |
| 2024-06-06 | 6.81 | $7.14 | 1600 |
| 2024-06-05 | 6.78 | $7.00 | 1000 |
| 2024-06-04 | 6.78 | $6.90 | — |
| 2024-06-03 | 6.78 | $6.90 | — |
| 2024-05-31 | 6.78 | $6.90 | — |
| 2024-05-30 | 6.76 | $6.90 | — |
| 2024-05-29 | 6.74 | $6.90 | 1500 |
| 2024-05-28 | 6.71 | $6.90 | — |
| 2024-05-24 | 6.68 | $6.90 | — |
| 2024-05-23 | 6.66 | $6.90 | — |
| 2024-05-22 | 6.64 | $6.90 | — |
| 2024-05-21 | 6.62 | $6.90 | 5000 |
| 2024-05-20 | 6.61 | $6.75 | 3200 |
| 2024-05-17 | 6.60 | $6.75 | — |
| 2024-05-16 | 6.59 | $6.75 | 1500 |
| 2024-05-15 | 6.57 | $6.57 | — |
| 2024-05-14 | 6.57 | $6.57 | — |
| 2024-05-13 | 6.57 | $6.57 | 2300 |
| 2024-05-10 | 6.57 | $6.57 | — |
| 2024-05-09 | 6.56 | $6.57 | — |
| 2024-05-08 | 6.54 | $6.57 | 1402 |
| 2024-05-07 | 6.54 | $6.90 | 1001 |
| 2024-05-06 | 6.52 | $6.90 | — |
| 2024-05-03 | 6.52 | $6.90 | 400 |
| 2024-05-02 | 6.51 | $6.47 | 2200 |
| 2024-05-01 | 6.53 | $6.47 | 305 |
| 2024-04-30 | 6.54 | $6.40 | 420 |
| 2024-04-29 | 6.55 | $6.37 | 800 |
| 2024-04-26 | 6.57 | $6.37 | 3000 |
| 2024-04-25 | 6.58 | $6.53 | 3815 |
| 2024-04-24 | 6.59 | $6.60 | 300 |
| 2024-04-23 | 6.60 | $6.54 | — |
| 2024-04-22 | 6.58 | $6.54 | — |
| 2024-04-19 | 6.57 | $6.54 | — |
| 2024-04-18 | 6.55 | $6.54 | — |
| 2024-04-17 | 6.53 | $6.54 | — |
| 2024-04-16 | 6.52 | $6.54 | — |
| 2024-04-15 | 6.51 | $6.54 | 1000 |
| 2024-04-12 | 6.52 | $6.34 | 1011 |
| 2024-04-11 | 6.53 | $6.27 | 1800 |
| 2024-04-10 | 6.55 | $6.52 | — |
| 2024-04-09 | 6.55 | $6.52 | 122 |
| 2024-04-08 | 6.55 | $6.80 | — |
| 2024-04-05 | 6.56 | $6.80 | — |
| 2024-04-04 | 6.56 | $6.80 | 331 |
| 2024-04-03 | 6.55 | $6.77 | 1000 |
| 2024-04-02 | 6.54 | $6.60 | 600 |
| 2024-04-01 | 6.53 | $6.60 | 1300 |
| 2024-03-28 | 6.52 | $6.64 | 2400 |
| 2024-03-27 | 6.51 | $6.80 | 5309 |
| 2024-03-26 | 6.48 | $6.75 | 100 |
| 2024-03-25 | 6.44 | $6.20 | 15501 |
| 2024-03-22 | 6.45 | $6.21 | — |
| 2024-03-21 | 6.45 | $6.21 | — |
| 2024-03-20 | 6.45 | $6.21 | 918 |
| 2024-03-19 | 6.46 | $6.35 | 100 |
| 2024-03-18 | 6.46 | $6.30 | 5000 |
| 2024-03-15 | 6.44 | $6.62 | — |
| 2024-03-14 | 6.41 | $6.62 | — |
| 2024-03-13 | 6.36 | $6.62 | 7900 |
| 2024-03-12 | 6.31 | $6.56 | 1800 |
| 2024-03-11 | 6.29 | $6.50 | 1310 |
| 2024-03-08 | 6.24 | $7.08 | 2000 |
| 2024-03-07 | 6.17 | $6.70 | 4600 |
| 2024-03-06 | 6.12 | $6.58 | — |
| 2024-03-05 | 6.08 | $6.58 | 6100 |
| 2024-03-04 | 6.03 | $6.39 | 1849 |
| 2024-03-01 | 6.00 | $6.48 | 15900 |
| 2024-02-29 | 5.97 | $6.34 | 7002 |
| 2024-02-28 | 5.94 | $6.20 | 2921 |
| 2024-02-27 | 5.93 | $6.06 | 7027 |
| 2024-02-26 | 5.91 | $6.31 | 5400 |
| 2024-02-23 | 5.89 | $6.32 | 1125 |
| 2024-02-22 | 5.86 | $6.13 | 8600 |
| 2024-02-21 | 5.84 | $6.40 | 7021 |
| 2024-02-20 | 5.81 | $6.32 | 2400 |
| 2024-02-16 | 5.77 | $6.03 | — |
| 2024-02-15 | 5.75 | $6.03 | 34036 |
| 2024-02-14 | 5.73 | $5.58 | — |
| 2024-02-13 | 5.74 | $5.58 | 2700 |
| 2024-02-12 | 5.74 | $6.09 | 265431 |
| 2024-02-09 | 5.72 | $5.60 | — |
| 2024-02-08 | 5.70 | $5.60 | 300 |
| 2024-02-07 | 5.68 | $5.74 | — |
| 2024-02-06 | 5.65 | $5.74 | — |
| 2024-02-05 | 5.62 | $5.74 | — |
| 2024-02-02 | 5.59 | $5.74 | 3100 |
| 2024-02-01 | 5.56 | $5.86 | 800 |
| 2024-01-31 | 5.53 | $5.82 | — |
| 2024-01-30 | 5.49 | $5.82 | 600 |
| 2024-01-29 | 5.46 | $5.82 | 700 |
| 2024-01-26 | 5.42 | $5.89 | 6800 |
| 2024-01-25 | 5.38 | $5.74 | 4110 |
| 2024-01-24 | 5.35 | $5.69 | — |
| 2024-01-23 | 5.32 | $5.69 | 1000 |
| 2024-01-22 | 5.29 | $5.65 | 300 |
| 2024-01-19 | 5.26 | $5.60 | 3411 |
| 2024-01-18 | 5.23 | $5.65 | 500 |
| 2024-01-17 | 5.20 | $5.69 | — |
| 2024-01-16 | 5.15 | $5.69 | 114 |
| 2024-01-12 | 5.12 | $5.65 | 600 |
| 2024-01-11 | 5.09 | $5.16 | — |
| 2024-01-10 | 5.07 | $5.16 | — |
| 2024-01-09 | 5.05 | $5.16 | — |
| 2024-01-08 | 5.03 | $5.16 | — |
| 2024-01-05 | 5.02 | $5.16 | — |
| 2024-01-04 | 5.00 | $5.16 | — |
| 2024-01-03 | 4.98 | $5.16 | 12900 |
| 2024-01-02 | 4.97 | $5.16 | 8400 |
| 2023-12-29 | 4.95 | $5.16 | 200 |
| 2023-12-28 | 4.96 | $5.08 | 6400 |
| 2023-12-27 | 4.97 | $5.07 | — |
| 2023-12-26 | 4.98 | $5.07 | — |
| 2023-12-22 | 4.97 | $5.07 | — |
| 2023-12-21 | 4.95 | $5.07 | — |
| 2023-12-20 | 4.94 | $5.07 | 500 |
| 2023-12-19 | 4.92 | $5.03 | 8900 |
| 2023-12-18 | 4.91 | $5.02 | 1200 |
| 2023-12-15 | 4.91 | $4.77 | 19500 |
| 2023-12-14 | 4.93 | $5.09 | 700 |
| 2023-12-13 | 4.93 | $4.93 | 200 |
| 2023-12-12 | 4.94 | $4.82 | — |
| 2023-12-11 | 4.94 | $4.82 | — |
| 2023-12-08 | 4.95 | $4.82 | — |
| 2023-12-07 | 4.95 | $4.82 | — |
| 2023-12-06 | 4.95 | $4.82 | — |
| 2023-12-05 | 4.95 | $4.82 | — |
| 2023-12-04 | 4.96 | $4.82 | — |
| 2023-12-01 | 4.96 | $4.82 | 530 |
| 2023-11-30 | 4.96 | $5.31 | 100 |
| 2023-11-29 | 4.94 | $5.31 | — |
| 2023-11-28 | 4.91 | $5.31 | 400 |
| 2023-11-27 | 4.89 | $4.79 | — |
| 2023-11-24 | 4.89 | $4.79 | — |
| 2023-11-22 | 4.89 | $4.77 | 98800 |
| 2023-11-21 | 4.89 | $4.79 | — |
| 2023-11-20 | 4.89 | $4.79 | 600 |
| 2023-11-17 | 4.89 | $5.01 | 10212 |
| 2023-11-16 | 4.88 | $5.12 | — |
| 2023-11-15 | 4.86 | $5.12 | — |
| 2023-11-14 | 4.85 | $5.12 | 17121 |
| 2023-11-13 | 4.83 | $4.88 | — |
| 2023-11-10 | 4.83 | $4.88 | 4400 |
| 2023-11-09 | 4.82 | $4.88 | 8400 |
| 2023-11-08 | 4.82 | $4.88 | 9900 |
| 2023-11-07 | 4.81 | $4.88 | — |
| 2023-11-06 | 4.81 | $4.88 | — |
| 2023-11-03 | 4.80 | $4.88 | — |
| 2023-11-02 | 4.80 | $4.88 | 500 |
| 2023-11-01 | 4.80 | $4.80 | 12700 |
| 2023-10-31 | 4.80 | $4.80 | — |
| 2023-10-30 | 4.81 | $4.80 | — |
| 2023-10-27 | 4.81 | $4.80 | — |
| 2023-10-26 | 4.82 | $4.80 | — |
| 2023-10-25 | 4.83 | $4.80 | — |
| 2023-10-24 | 4.81 | $4.80 | 2900 |
| 2023-10-23 | 4.80 | $4.80 | — |
| 2023-10-20 | 4.79 | $4.80 | 3747 |
| 2023-10-19 | 4.77 | $4.79 | — |
| 2023-10-18 | 4.76 | $4.79 | — |
| 2023-10-17 | 4.75 | $4.79 | 1000 |
| 2023-10-16 | 4.73 | $4.79 | — |
| 2023-10-13 | 4.73 | $4.79 | 4300 |
| 2023-10-12 | 4.74 | $4.79 | — |
| 2023-10-11 | 4.75 | $4.79 | — |
| 2023-10-10 | 4.76 | $4.79 | 24400 |
| 2023-10-09 | 4.76 | $4.79 | — |
| 2023-10-06 | 4.76 | $4.79 | 700 |
| 2023-10-05 | 4.76 | $4.81 | 216 |
| 2023-10-04 | 4.76 | $4.92 | — |
| 2023-10-03 | 4.75 | $4.92 | — |
| 2023-10-02 | 4.74 | $4.92 | — |
| 2023-09-29 | 4.73 | $4.92 | — |
| 2023-09-28 | 4.72 | $4.92 | 13545 |
| 2023-09-27 | 4.70 | $4.53 | — |
| 2023-09-26 | 4.71 | $4.53 | — |
| 2023-09-25 | 4.71 | $4.53 | — |
| 2023-09-22 | 4.72 | $4.53 | 100 |
| 2023-09-21 | 4.74 | $4.53 | — |
| 2023-09-20 | 4.76 | $4.53 | — |
| 2023-09-19 | 4.78 | $4.53 | 26300 |
| 2023-09-18 | 4.81 | $4.75 | 2000 |
| 2023-09-15 | 4.82 | $5.00 | — |
| 2023-09-14 | 4.82 | $5.00 | 1300 |
| 2023-09-13 | 4.81 | $4.87 | — |
| 2023-09-12 | 4.82 | $4.87 | — |
| 2023-09-11 | 4.82 | $4.87 | 1530 |
| 2023-09-08 | 4.82 | $4.75 | — |
| 2023-09-07 | 4.82 | $4.75 | — |
| 2023-09-06 | 4.83 | $4.75 | — |
| 2023-09-05 | 4.83 | $4.75 | 300 |
| 2023-09-01 | 4.84 | $4.75 | 2000 |
| 2023-08-31 | 4.85 | $4.63 | — |
| 2023-08-30 | 4.85 | $4.63 | — |
| 2023-08-29 | 4.86 | $4.63 | — |
| 2023-08-28 | 4.87 | $4.63 | — |
| 2023-08-25 | 4.87 | $4.63 | 3100 |
| 2023-08-24 | 4.86 | $4.96 | — |
| 2023-08-23 | 4.87 | $4.96 | — |
| 2023-08-22 | 4.88 | $4.96 | — |
| 2023-08-21 | 4.79 | $4.96 | 130 |
| 2023-08-18 | 4.71 | $4.98 | 2300 |
| 2023-08-17 | 4.63 | $4.98 | — |
| 2023-08-16 | 4.55 | $4.98 | 410 |
| 2023-08-15 | 4.47 | $4.95 | 2841 |
| 2023-08-14 | 4.39 | $4.95 | 4600 |
| 2023-08-11 | 4.31 | $4.72 | 72440 |
| 2023-08-10 | 4.24 | $4.87 | 2800 |
| 2023-08-09 | 4.16 | $4.87 | — |
| 2023-08-08 | 4.08 | $4.87 | 500 |
| 2023-08-07 | 4.01 | $4.87 | 400 |
| 2023-08-04 | 3.93 | $4.93 | 60500 |
| 2023-08-03 | 3.86 | $4.75 | — |
| 2023-08-02 | 3.80 | $4.75 | 100 |
| 2023-08-01 | 3.74 | $4.75 | 1840 |
| 2023-07-31 | 3.68 | $4.62 | 3100 |
| 2023-07-28 | 3.62 | $4.59 | 5905 |
| 2023-07-27 | 3.58 | $5.15 | 48825 |
| 2023-07-26 | 3.50 | $5.00 | 422527 |
| 2023-07-25 | 3.44 | $3.34 | 148200 |
| 2023-07-24 | 3.46 | $3.34 | 140500 |
| 2023-07-21 | 3.48 | $3.34 | 963700 |
| 2023-07-20 | 3.51 | $3.34 | 174000 |
| 2023-07-19 | 3.54 | $3.34 | — |
| 2023-07-18 | 3.56 | $3.34 | — |
| 2023-07-17 | 3.59 | $3.34 | — |
| 2023-07-14 | 3.62 | $3.34 | — |
| 2023-07-13 | 3.65 | $3.34 | — |
| 2023-07-12 | 3.68 | $3.34 | — |
| 2023-07-11 | 3.71 | $3.34 | — |
| 2023-07-10 | 3.73 | $3.34 | 12400 |
| 2023-07-07 | 3.76 | $3.50 | — |
| 2023-07-06 | 3.78 | $3.50 | 1021 |
| 2023-07-05 | 3.81 | $3.60 | 500 |
| 2023-07-03 | 3.82 | $3.50 | — |
| 2023-06-30 | 3.85 | $3.50 | 3028 |
| 2023-06-29 | 3.86 | $3.70 | — |
| 2023-06-28 | 3.86 | $3.70 | — |
| 2023-06-27 | 3.87 | $3.70 | — |
| 2023-06-26 | 3.87 | $3.70 | 610 |
| 2023-06-23 | 3.87 | $3.85 | — |
| 2023-06-22 | 3.88 | $3.85 | 502 |
| 2023-06-21 | 3.88 | $3.90 | — |
| 2023-06-20 | 3.88 | $3.90 | — |
| 2023-06-16 | 3.88 | $3.90 | — |
| 2023-06-15 | 3.88 | $3.90 | — |
| 2023-06-14 | 3.88 | $3.90 | 600 |
| 2023-06-13 | 3.88 | $3.95 | 500 |
| 2023-06-12 | 3.89 | $3.90 | 3400 |
| 2023-06-09 | 3.89 | $3.89 | — |
| 2023-06-08 | 3.90 | $3.89 | — |
| 2023-06-07 | 3.90 | $3.89 | 1000 |
| 2023-06-06 | 3.91 | $3.98 | — |
| 2023-06-05 | 3.92 | $3.98 | — |
| 2023-06-02 | 3.93 | $3.98 | 300 |
| 2023-06-01 | 3.95 | $3.75 | — |
| 2023-05-31 | 3.98 | $3.75 | — |
| 2023-05-30 | 3.97 | $3.75 | — |
| 2023-05-26 | 3.96 | $3.75 | 800 |
| 2023-05-25 | 3.96 | $3.80 | 300 |
| 2023-05-24 | 3.95 | $3.89 | — |
| 2023-05-23 | 3.93 | $3.89 | — |
| 2023-05-22 | 3.92 | $3.89 | — |
| 2023-05-19 | 3.90 | $3.89 | — |
| 2023-05-18 | 3.89 | $3.89 | — |
| 2023-05-17 | 3.88 | $3.89 | 1026 |
| 2023-05-16 | 3.86 | $4.03 | — |
| 2023-05-15 | 3.84 | $4.03 | — |
| 2023-05-12 | 3.82 | $4.03 | — |
| 2023-05-11 | 3.80 | $4.03 | 1000 |
| 2023-05-10 | 3.78 | $3.91 | 2000 |
| 2023-05-09 | 3.77 | $4.10 | — |
| 2023-05-08 | 3.75 | $4.10 | 500 |
| 2023-05-05 | 3.73 | $4.30 | — |
| 2023-05-04 | 3.70 | $4.30 | — |
| 2023-05-03 | 3.67 | $4.30 | 500 |
| 2023-05-02 | 3.64 | $3.61 | — |
| 2023-05-01 | 3.65 | $3.61 | — |
| 2023-04-28 | 3.65 | $3.61 | — |
| 2023-04-27 | 3.64 | $3.61 | 148300 |
| 2023-04-26 | 3.64 | $3.61 | 718100 |
| 2023-04-25 | 3.64 | $3.61 | — |
| 2023-04-24 | 3.65 | $3.61 | 100 |
| 2023-04-21 | 3.67 | $3.61 | — |
| 2023-04-20 | 3.68 | $3.61 | — |
| 2023-04-19 | 3.69 | $3.61 | — |
| 2023-04-18 | 3.70 | $3.61 | — |
| 2023-04-17 | 3.71 | $3.61 | — |
| 2023-04-14 | 3.72 | $3.61 | — |
| 2023-04-13 | 3.73 | $3.61 | 312 |
| 2023-04-12 | 3.74 | $3.69 | 600 |
| 2023-04-11 | 3.75 | $3.70 | — |
| 2023-04-10 | 3.76 | $3.70 | — |
| 2023-04-06 | 3.76 | $3.70 | 2400 |
| 2023-04-05 | 3.77 | $3.73 | — |
| 2023-04-04 | 3.77 | $3.73 | — |
| 2023-04-03 | 3.78 | $3.73 | 500 |
| 2023-03-31 | 3.78 | $3.60 | — |
| 2023-03-30 | 3.80 | $3.60 | — |
| 2023-03-29 | 3.82 | $3.60 | — |
| 2023-03-28 | 3.84 | $3.60 | 1200 |
| 2023-03-27 | 3.86 | $3.83 | — |
| 2023-03-24 | 3.87 | $3.83 | — |
| 2023-03-23 | 3.88 | $3.83 | — |
| 2023-03-22 | 3.89 | $3.83 | — |
| 2023-03-21 | 3.89 | $3.83 | 100 |
| 2023-03-20 | 3.89 | $3.83 | — |
| 2023-03-17 | 3.88 | $3.83 | — |
| 2023-03-16 | 3.87 | $3.83 | — |
| 2023-03-15 | 3.87 | $3.83 | — |
| 2023-03-14 | 3.86 | $3.83 | — |
| 2023-03-13 | 3.85 | $3.83 | — |
| 2023-03-10 | 3.85 | $3.83 | — |
| 2023-03-09 | 3.84 | $3.83 | — |
| 2023-03-08 | 3.84 | $3.83 | — |
| 2023-03-07 | 3.84 | $3.83 | — |
| 2023-03-06 | 3.83 | $3.83 | 100 |
| 2023-03-03 | 3.83 | $3.92 | — |
| 2023-03-02 | 3.82 | $3.92 | 300 |
| 2023-03-01 | 3.81 | $4.01 | — |
| 2023-02-28 | 3.80 | $4.01 | — |
| 2023-02-27 | 3.78 | $4.01 | 100 |
| 2023-02-24 | 3.77 | $4.06 | — |
| 2023-02-23 | 3.76 | $4.06 | 300 |
| 2023-02-22 | 3.74 | $3.80 | — |
| 2023-02-21 | 3.74 | $3.80 | 300 |
| 2023-02-17 | 3.74 | $3.70 | — |
| 2023-02-16 | 3.74 | $3.70 | — |
| 2023-02-15 | 3.74 | $3.70 | — |
| 2023-02-14 | 3.74 | $3.70 | — |
| 2023-02-13 | 3.74 | $3.70 | — |
| 2023-02-10 | 3.73 | $3.70 | 200 |
| 2023-02-09 | 3.73 | $3.75 | — |
| 2023-02-08 | 3.72 | $3.75 | — |
| 2023-02-07 | 3.71 | $3.75 | — |
| 2023-02-06 | 3.70 | $3.75 | — |
| 2023-02-03 | 3.68 | $3.75 | — |
| 2023-02-02 | 3.67 | $3.75 | — |
| 2023-02-01 | 3.65 | $3.75 | — |
| 2023-01-31 | 3.64 | $3.75 | — |
| 2023-01-30 | 3.62 | $3.75 | — |
| 2023-01-27 | 3.61 | $3.75 | — |
| 2023-01-26 | 3.60 | $3.75 | 200 |
| 2023-01-25 | 3.60 | $3.75 | — |
| 2023-01-24 | 3.59 | $3.75 | 300 |
| 2023-01-23 | 3.58 | $3.77 | — |
| 2023-01-20 | 3.57 | $3.77 | — |
| 2023-01-19 | 3.56 | $3.77 | 1200 |
| 2023-01-18 | 3.56 | $3.63 | — |
| 2023-01-17 | 3.55 | $3.63 | 2900 |
| 2023-01-13 | 3.55 | $3.62 | 900 |
| 2023-01-12 | 3.55 | $3.64 | 1000 |
| 2023-01-11 | 3.55 | $3.55 | — |
| 2023-01-10 | 3.55 | $3.55 | 100 |
| 2023-01-09 | 3.55 | $3.55 | 200 |
| 2023-01-06 | 3.55 | $3.45 | — |
| 2023-01-05 | 3.57 | $3.45 | — |
| 2023-01-04 | 3.58 | $3.45 | — |
| 2023-01-03 | 3.60 | $3.45 | 3404 |
| 2022-12-30 | 3.61 | $3.32 | 500 |
| 2022-12-29 | 3.63 | $3.55 | 100 |
| 2022-12-28 | 3.64 | $3.67 | 800 |
| 2022-12-27 | 3.65 | $3.60 | — |
| 2022-12-23 | 3.66 | $3.60 | — |
| 2022-12-22 | 3.66 | $3.60 | — |
| 2022-12-21 | 3.67 | $3.60 | — |
| 2022-12-20 | 3.68 | $3.60 | — |
| 2022-12-19 | 3.66 | $3.60 | — |
| 2022-12-16 | 3.65 | $3.60 | — |
| 2022-12-15 | 3.63 | $3.60 | — |
| 2022-12-14 | 3.62 | $3.60 | — |
| 2022-12-13 | 3.60 | $3.60 | 3600 |
| 2022-12-12 | 3.59 | $3.62 | 1000 |
| 2022-12-09 | 3.57 | $3.54 | — |
| 2022-12-08 | 3.56 | $3.54 | 300 |
| 2022-12-07 | 3.55 | $3.75 | — |
| 2022-12-06 | 3.53 | $3.75 | — |
| 2022-12-05 | 3.49 | $3.75 | — |
| 2022-12-02 | 3.45 | $3.75 | — |
| 2022-12-01 | 3.43 | $3.75 | — |
| 2022-11-30 | 3.41 | $3.75 | — |
| 2022-11-29 | 3.39 | $3.75 | — |
| 2022-11-28 | 3.37 | $3.75 | — |
| 2022-11-25 | 3.35 | $3.75 | — |
| 2022-11-23 | 3.31 | $3.75 | — |
| 2022-11-22 | 3.28 | $3.75 | 1000 |
| 2022-11-21 | 3.25 | $3.30 | — |
| 2022-11-18 | 3.24 | $3.30 | — |
| 2022-11-17 | 3.23 | $3.30 | — |
| 2022-11-16 | 3.22 | $3.30 | — |
| 2022-11-15 | 3.22 | $3.30 | — |
| 2022-11-14 | 3.21 | $3.30 | — |
| 2022-11-11 | 3.20 | $3.30 | 2000 |
| 2022-11-10 | 3.19 | $3.30 | — |
| 2022-11-09 | 3.18 | $3.30 | — |
| 2022-11-08 | 3.16 | $3.30 | 1300 |
| 2022-11-07 | 3.14 | $2.98 | 7800 |
| 2022-11-04 | 3.18 | $2.98 | 135 |
| 2022-11-03 | 3.21 | $3.34 | — |
| 2022-11-02 | 3.23 | $3.34 | — |
| 2022-11-01 | 3.24 | $3.34 | — |
| 2022-10-31 | 3.26 | $3.34 | — |
| 2022-10-28 | 3.27 | $3.34 | 100 |
| 2022-10-27 | 3.29 | $3.12 | — |
| 2022-10-26 | 3.31 | $3.12 | — |
| 2022-10-25 | 3.34 | $3.12 | — |
| 2022-10-24 | 3.36 | $3.12 | — |
| 2022-10-21 | 3.39 | $3.12 | — |
| 2022-10-20 | 3.42 | $3.12 | — |
| 2022-10-19 | 3.44 | $3.12 | 400 |
| 2022-10-18 | 3.47 | $3.14 | — |
| 2022-10-17 | 3.49 | $3.14 | — |
| 2022-10-14 | 3.52 | $3.14 | 200 |
| 2022-10-13 | 3.54 | $2.99 | — |
| 2022-10-12 | 3.58 | $2.99 | — |
| 2022-10-11 | 3.61 | $2.99 | 1700 |
| 2022-10-10 | 3.64 | $3.64 | — |
| 2022-10-07 | 3.64 | $3.64 | — |
| 2022-10-06 | 3.64 | $3.64 | — |
| 2022-10-05 | 3.64 | $3.64 | — |
| 2022-10-04 | 3.64 | $3.64 | — |
| 2022-10-03 | 3.65 | $3.64 | — |
| 2022-09-30 | 3.66 | $3.64 | — |
| 2022-09-29 | 3.66 | $3.64 | — |
| 2022-09-28 | 3.67 | $3.64 | — |
| 2022-09-27 | 3.67 | $3.64 | — |
| 2022-09-26 | 3.68 | $3.64 | — |
| 2022-09-23 | 3.69 | $3.64 | — |
| 2022-09-22 | 3.69 | $3.64 | — |
| 2022-09-21 | 3.70 | $3.64 | — |
| 2022-09-20 | 3.72 | $3.64 | 5000 |
| 2022-09-19 | 3.74 | $3.64 | — |
| 2022-09-16 | 3.76 | $3.64 | 100 |
| 2022-09-15 | 3.78 | $3.64 | — |
| 2022-09-14 | 3.81 | $3.64 | 2000 |
| 2022-09-13 | 3.83 | $3.64 | — |
| 2022-09-12 | 3.85 | $3.64 | — |
| 2022-09-09 | 3.87 | $3.64 | — |
| 2022-09-08 | 3.89 | $3.64 | 115 |
| 2022-09-07 | 3.92 | $3.66 | 12300 |
| 2022-09-06 | 3.94 | $3.86 | 625 |
| 2022-09-02 | 3.96 | $3.75 | — |
| 2022-09-01 | 3.99 | $3.75 | — |
| 2022-08-31 | 4.01 | $3.75 | — |
| 2022-08-30 | 4.03 | $3.75 | — |
| 2022-08-29 | 4.06 | $3.75 | — |
| 2022-08-26 | 4.08 | $3.75 | — |
| 2022-08-25 | 4.10 | $3.75 | — |
| 2022-08-24 | 4.13 | $3.75 | 9120 |
| 2022-08-23 | 4.13 | $4.08 | — |
| 2022-08-22 | 4.12 | $4.08 | — |
| 2022-08-19 | 4.10 | $4.08 | — |
| 2022-08-18 | 4.09 | $4.08 | — |
| 2022-08-17 | 4.08 | $4.08 | — |
| 2022-08-16 | 4.07 | $4.08 | — |
| 2022-08-15 | 4.05 | $4.08 | — |
| 2022-08-12 | 4.04 | $4.08 | 100 |
| 2022-08-11 | 4.03 | $4.08 | — |
| 2022-08-10 | 4.01 | $4.08 | 300 |
| 2022-08-09 | 4.00 | $4.22 | — |
| 2022-08-08 | 3.98 | $4.22 | — |
| 2022-08-05 | 3.96 | $4.22 | — |
| 2022-08-04 | 3.94 | $4.22 | — |
| 2022-08-03 | 3.92 | $4.22 | — |
| 2022-08-02 | 3.89 | $4.22 | — |
| 2022-08-01 | 3.87 | $4.22 | — |
| 2022-07-29 | 3.84 | $4.22 | — |
| 2022-07-28 | 3.82 | $4.22 | 1921 |
| 2022-07-27 | 3.79 | $3.82 | — |
| 2022-07-26 | 3.79 | $3.82 | — |
| 2022-07-25 | 3.78 | $3.82 | 800 |
| 2022-07-22 | 3.78 | $3.82 | — |
| 2022-07-21 | 3.78 | $3.82 | — |
| 2022-07-20 | 3.80 | $3.82 | — |
| 2022-07-19 | 3.82 | $3.82 | — |
| 2022-07-18 | 3.84 | $3.82 | — |
| 2022-07-15 | 3.86 | $3.82 | — |
| 2022-07-14 | 3.89 | $3.82 | — |
| 2022-07-13 | 3.92 | $3.82 | — |
| 2022-07-12 | 3.96 | $3.82 | — |
| 2022-07-11 | 3.99 | $3.82 | 1321 |
| 2022-07-08 | 4.03 | $3.81 | — |
| 2022-07-07 | 4.06 | $3.81 | 700 |
| 2022-07-06 | 4.09 | $3.70 | — |
| 2022-07-05 | 4.13 | $3.70 | 100 |
| 2022-07-01 | 4.15 | $3.73 | — |
| 2022-06-30 | 4.16 | $3.73 | — |
| 2022-06-29 | 4.17 | $3.73 | — |
| 2022-06-28 | 4.19 | $3.73 | — |
| 2022-06-27 | 4.20 | $3.73 | — |
| 2022-06-24 | 4.22 | $3.73 | — |
| 2022-06-23 | 4.23 | $3.73 | 300 |
| 2022-06-22 | 4.24 | $4.23 | — |
| 2022-06-21 | 4.23 | $4.23 | — |
| 2022-06-17 | 4.21 | $4.23 | — |
| 2022-06-16 | 4.20 | $4.23 | 100 |
| 2022-06-15 | 4.19 | $4.49 | — |
| 2022-06-14 | 4.15 | $4.49 | — |
| 2022-06-13 | 4.11 | $4.49 | — |
| 2022-06-10 | 4.07 | $4.49 | — |
| 2022-06-09 | 4.03 | $4.49 | — |
| 2022-06-08 | 3.99 | $4.49 | 500 |
| 2022-06-07 | 3.95 | $4.49 | — |
| 2022-06-06 | 3.91 | $4.49 | 2400 |
| 2022-06-03 | 3.88 | $4.00 | — |
| 2022-06-02 | 3.87 | $4.00 | — |
| 2022-06-01 | 3.86 | $4.00 | — |
| 2022-05-31 | 3.85 | $4.00 | — |
| 2022-05-27 | 3.85 | $4.00 | — |
| 2022-05-26 | 3.84 | $4.00 | — |
| 2022-05-25 | 3.83 | $4.00 | — |
| 2022-05-24 | 3.82 | $4.00 | 600 |
| 2022-05-23 | 3.82 | $3.90 | — |
| 2022-05-20 | 3.81 | $3.90 | 100 |
| 2022-05-19 | 3.83 | $4.01 | — |
| 2022-05-18 | 3.84 | $4.01 | 51800 |
| 2022-05-17 | 3.85 | $3.69 | — |
| 2022-05-16 | 3.88 | $3.69 | — |
| 2022-05-13 | 3.91 | $3.69 | — |
| 2022-05-12 | 3.94 | $3.69 | — |
| 2022-05-11 | 3.97 | $3.69 | — |
| 2022-05-10 | 3.99 | $3.69 | — |
| 2022-05-09 | 4.02 | $3.69 | 200 |
| 2022-05-06 | 4.05 | $3.85 | — |
| 2022-05-05 | 4.07 | $3.85 | — |
| 2022-05-04 | 4.09 | $3.85 | — |
| 2022-05-03 | 4.11 | $3.85 | — |
| 2022-05-02 | 4.13 | $3.85 | — |
| 2022-04-29 | 4.15 | $3.85 | 100 |
| 2022-04-28 | 4.17 | $3.85 | — |
| 2022-04-27 | 4.20 | $3.85 | — |
| 2022-04-26 | 4.23 | $3.85 | — |
| 2022-04-25 | 4.27 | $3.85 | 2800 |
| 2022-04-22 | 4.30 | $4.25 | — |
| 2022-04-21 | 4.30 | $4.25 | — |
| 2022-04-20 | 4.29 | $4.25 | — |
| 2022-04-19 | 4.29 | $4.25 | — |
| 2022-04-18 | 4.29 | $4.25 | — |
| 2022-04-14 | 4.28 | $4.25 | — |
| 2022-04-13 | 4.28 | $4.25 | 2600 |
| 2022-04-12 | 4.27 | $4.26 | — |
| 2022-04-11 | 4.29 | $4.26 | — |
| 2022-04-08 | 4.30 | $4.26 | — |
| 2022-04-07 | 4.32 | $4.26 | — |
| 2022-04-06 | 4.33 | $4.26 | — |
| 2022-04-05 | 4.34 | $4.26 | — |
| 2022-04-04 | 4.36 | $4.26 | — |
| 2022-04-01 | 4.36 | $4.26 | 200 |
| 2022-03-31 | 4.37 | $4.26 | — |
| 2022-03-30 | 4.37 | $4.26 | 2200 |
| 2022-03-29 | 4.38 | $4.50 | 700 |
| 2022-03-28 | 4.37 | $4.60 | 100 |
| 2022-03-25 | 4.36 | $4.59 | 100 |
| 2022-03-24 | 4.35 | $4.17 | — |
| 2022-03-23 | 4.36 | $4.17 | — |
| 2022-03-22 | 4.37 | $4.17 | — |
| 2022-03-21 | 4.38 | $4.17 | 44500 |
| 2022-03-18 | 4.39 | $4.17 | — |
| 2022-03-17 | 4.40 | $4.17 | — |
| 2022-03-16 | 4.39 | $4.17 | 4438 |
| 2022-03-15 | 4.38 | $4.54 | — |
| 2022-03-14 | 4.35 | $4.54 | — |
| 2022-03-11 | 4.32 | $4.54 | — |
| 2022-03-10 | 4.30 | $4.54 | — |
| 2022-03-09 | 4.27 | $4.54 | — |
| 2022-03-08 | 4.24 | $4.54 | 200 |
| 2022-03-07 | 4.21 | $4.32 | 7000 |
| 2022-03-04 | 4.19 | $4.37 | — |
| 2022-03-03 | 4.18 | $4.37 | 600 |
| 2022-03-02 | 4.16 | $4.37 | 9300 |
| 2022-03-01 | 4.14 | $4.37 | — |
| 2022-02-28 | 4.13 | $4.37 | 4700 |
| 2022-02-25 | 4.12 | $4.37 | — |
| 2022-02-24 | 4.13 | $4.37 | — |
| 2022-02-23 | 4.14 | $4.37 | — |
| 2022-02-22 | 4.14 | $4.37 | — |
| 2022-02-18 | 4.14 | $4.37 | — |
| 2022-02-17 | 4.15 | $4.37 | 809 |
| 2022-02-16 | 4.16 | $3.98 | — |
| 2022-02-15 | 4.19 | $3.98 | — |
| 2022-02-14 | 4.22 | $3.98 | — |
| 2022-02-11 | 4.25 | $3.98 | — |
| 2022-02-10 | 4.28 | $3.98 | — |
| 2022-02-09 | 4.32 | $3.98 | — |
| 2022-02-08 | 4.36 | $3.98 | — |
| 2022-02-07 | 4.39 | $3.98 | — |
| 2022-02-04 | 4.42 | $3.98 | — |
| 2022-02-03 | 4.45 | $3.98 | — |
| 2022-02-02 | 4.49 | $3.98 | — |
| 2022-02-01 | 4.50 | $3.98 | 200 |
| 2022-01-31 | 4.52 | $4.18 | — |
| 2022-01-28 | 4.53 | $4.18 | 200 |
| 2022-01-27 | 4.53 | $4.64 | — |
| 2022-01-26 | 4.50 | $4.64 | 100 |
| 2022-01-25 | 4.47 | $4.32 | — |
| 2022-01-24 | 4.45 | $4.32 | 400 |
| 2022-01-21 | 4.43 | $4.51 | 1300 |
| 2022-01-20 | 4.40 | $4.61 | — |
| 2022-01-19 | 4.37 | $4.61 | — |
| 2022-01-18 | 4.34 | $4.61 | — |
| 2022-01-14 | 4.31 | $4.61 | — |
| 2022-01-13 | 4.28 | $4.61 | 200 |
| 2022-01-12 | 4.25 | $4.70 | — |
| 2022-01-11 | 4.21 | $4.70 | 200 |
| 2022-01-10 | 4.17 | $4.63 | — |
| 2022-01-07 | 4.13 | $4.63 | — |
| 2022-01-06 | 4.09 | $4.63 | — |
| 2022-01-05 | 4.06 | $4.63 | 643 |
| 2022-01-04 | 4.02 | $4.32 | 2100 |
| 2022-01-03 | 4.00 | $4.32 | — |
| 2021-12-31 | 3.97 | $4.32 | — |
| 2021-12-30 | 3.97 | $4.32 | 900 |
| 2021-12-29 | 3.96 | $3.96 | — |
| 2021-12-28 | 3.97 | $3.96 | — |
| 2021-12-27 | 3.99 | $3.96 | — |
| 2021-12-23 | 4.00 | $3.96 | — |
| 2021-12-22 | 4.01 | $3.96 | — |
| 2021-12-21 | 4.02 | $3.96 | 200 |
| 2021-12-20 | 4.03 | $4.05 | 100 |
| 2021-12-17 | 4.03 | $4.00 | — |
| 2021-12-16 | 4.04 | $4.00 | — |
| 2021-12-15 | 4.05 | $4.00 | 7746 |
| 2021-12-14 | 4.06 | $3.88 | — |
| 2021-12-13 | 4.08 | $3.88 | — |
| 2021-12-10 | 4.10 | $3.88 | — |
| 2021-12-09 | 4.12 | $3.88 | — |
| 2021-12-08 | 4.14 | $3.88 | — |
| 2021-12-07 | 4.16 | $3.88 | — |
| 2021-12-06 | 4.18 | $3.88 | — |
| 2021-12-03 | 4.20 | $3.88 | 100 |
| 2021-12-02 | 4.22 | $4.20 | — |
| 2021-12-01 | 4.23 | $4.20 | — |
| 2021-11-30 | 4.25 | $4.20 | — |
| 2021-11-29 | 4.27 | $4.20 | — |
| 2021-11-26 | 4.29 | $4.20 | — |
| 2021-11-24 | 4.31 | $4.20 | — |
| 2021-11-23 | 4.32 | $4.20 | — |
| 2021-11-22 | 4.34 | $4.20 | 200 |
| 2021-11-19 | 4.36 | $4.05 | 300 |
| 2021-11-18 | 4.38 | $4.17 | — |
| 2021-11-17 | 4.40 | $4.17 | 500 |
| 2021-11-16 | 4.42 | $4.25 | 500 |
| 2021-11-15 | 4.44 | $4.28 | — |
| 2021-11-12 | 4.45 | $4.28 | — |
| 2021-11-11 | 4.48 | $4.28 | — |
| 2021-11-10 | 4.50 | $4.28 | — |
| 2021-11-09 | 4.52 | $4.28 | — |
| 2021-11-08 | 4.55 | $4.28 | — |
| 2021-11-05 | 4.58 | $4.28 | — |
| 2021-11-04 | 4.60 | $4.28 | — |
| 2021-11-03 | 4.62 | $4.28 | 1600 |
| 2021-11-02 | 4.65 | $4.59 | — |
| 2021-11-01 | 4.66 | $4.59 | — |
| 2021-10-29 | 4.66 | $4.59 | — |
| 2021-10-28 | 4.67 | $4.59 | 400 |
| 2021-10-27 | 4.69 | $4.51 | — |
| 2021-10-26 | 4.71 | $4.51 | 1200 |
| 2021-10-25 | 4.74 | $4.58 | 200 |
| 2021-10-22 | 4.76 | $4.51 | 520 |
| 2021-10-21 | 4.79 | $4.53 | 312700 |
| 2021-10-20 | 4.82 | $4.61 | — |
| 2021-10-19 | 4.84 | $4.61 | — |
| 2021-10-18 | 4.86 | $4.61 | 100 |
| 2021-10-15 | 4.86 | $4.71 | 2000 |
| 2021-10-14 | 4.87 | $4.74 | 4900 |
| 2021-10-13 | 4.88 | $4.81 | 1200 |
| 2021-10-12 | 4.88 | $4.81 | 520 |
| 2021-10-11 | 4.89 | $4.78 | 135 |
| 2021-10-08 | 4.88 | $4.78 | 130 |
| 2021-10-07 | 4.87 | $4.75 | — |
| 2021-10-06 | 4.87 | $4.75 | — |
| 2021-10-05 | 4.87 | $4.75 | — |
| 2021-10-04 | 4.87 | $4.75 | — |
| 2021-10-01 | 4.86 | $4.75 | 2119 |
| 2021-09-30 | 4.88 | $4.97 | — |
| 2021-09-29 | 4.88 | $4.97 | 300 |
| 2021-09-28 | 4.89 | $5.04 | — |
| 2021-09-27 | 4.89 | $5.04 | 146739 |
| 2021-09-24 | 4.89 | $5.05 | — |
| 2021-09-23 | 4.89 | $5.05 | — |
| 2021-09-22 | 4.89 | $5.05 | 100 |
| 2021-09-21 | 4.89 | $4.95 | 5200 |
| 2021-09-20 | 4.87 | $4.75 | 100000 |
| 2021-09-17 | 4.86 | $4.87 | — |
| 2021-09-16 | 4.85 | $4.87 | — |
| 2021-09-15 | 4.82 | $4.87 | 400 |
| 2021-09-14 | 4.80 | $5.00 | 5400 |
| 2021-09-13 | 4.77 | $4.59 | — |
| 2021-09-10 | 4.75 | $4.59 | 3800 |
| 2021-09-09 | 4.73 | $4.72 | — |
| 2021-09-08 | 4.69 | $4.72 | — |
| 2021-09-07 | 4.65 | $4.72 | — |
| 2021-09-03 | 4.60 | $4.72 | 100 |
| 2021-09-02 | 4.56 | $5.04 | — |
| 2021-09-01 | 4.50 | $5.04 | 100 |
| 2021-08-31 | 4.44 | $5.04 | — |
| 2021-08-30 | 4.37 | $5.04 | — |
| 2021-08-27 | 4.30 | $5.04 | 1116 |
| 2021-08-26 | 4.24 | $5.19 | 325110 |
| 2021-08-25 | 4.19 | $5.00 | — |
| 2021-08-24 | 4.13 | $5.00 | 1020 |
| 2021-08-23 | 4.08 | $4.60 | — |
| 2021-08-20 | 4.04 | $4.60 | — |
| 2021-08-19 | 4.01 | $4.60 | 18000 |
| 2021-08-18 | 3.97 | $4.35 | — |
| 2021-08-17 | 3.94 | $4.35 | — |
| 2021-08-16 | 3.92 | $4.35 | — |
| 2021-08-13 | 3.89 | $4.35 | 2600 |
| 2021-08-12 | 3.88 | $4.20 | 4500 |
| 2021-08-11 | 3.88 | $3.86 | — |
| 2021-08-10 | 3.90 | $3.86 | — |
| 2021-08-09 | 3.91 | $3.86 | — |
| 2021-08-06 | 3.93 | $3.86 | — |
| 2021-08-05 | 3.94 | $3.86 | — |
| 2021-08-04 | 3.96 | $3.86 | 1000 |
| 2021-08-03 | 3.97 | $3.65 | — |
| 2021-08-02 | 4.00 | $3.65 | 900 |
| 2021-07-30 | 4.02 | $3.65 | 500 |
| 2021-07-29 | 4.04 | $4.20 | 1513 |
| 2021-07-28 | 4.04 | $3.92 | — |
| 2021-07-27 | 4.04 | $3.92 | — |
| 2021-07-26 | 4.05 | $3.92 | 2300 |
| 2021-07-23 | 4.05 | $3.90 | 5000 |
| 2021-07-22 | 4.06 | $3.82 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.78
2026-07-17
Close Price
$14.10
Vol: 500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.23
Average
7.56
Maximum
19.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.78 | $14.10 | 500 |
| 2026-07-16 | 13.75 | $13.92 | 3630 |
| 2026-07-15 | 13.73 | $13.65 | 2200 |
| 2026-07-14 | 13.74 | $13.91 | 200 |
| 2026-07-13 | 13.72 | $13.91 | 200 |
| 2026-07-10 | 13.70 | $13.91 | 1743 |
| 2026-07-09 | 13.67 | $14.30 | 1400 |
| 2026-07-08 | 13.61 | $13.96 | 900 |
| 2026-07-07 | 13.57 | $13.91 | — |
| 2026-07-06 | 13.54 | $13.91 | 800 |
| 2026-07-02 | 13.50 | $14.20 | 1700 |
| 2026-07-01 | 13.42 | $13.00 | 341 |
| 2026-06-30 | 13.47 | $12.70 | 1500 |
| 2026-06-29 | 13.55 | $12.70 | 1500 |
| 2026-06-26 | 13.64 | $12.75 | 11600 |
| 2026-06-25 | 13.73 | $12.88 | 5623 |
| 2026-06-24 | 13.82 | $13.35 | 5623 |
| 2026-06-23 | 13.87 | $13.35 | 5623 |
| 2026-06-22 | 13.92 | $13.20 | 6333 |
| 2026-06-18 | 14.00 | $13.95 | 700 |
| 2026-06-17 | 14.00 | $13.95 | 11739 |
| 2026-06-16 | 14.01 | $13.20 | 700 |
| 2026-06-15 | 14.10 | $13.20 | 700 |
| 2026-06-12 | 14.19 | $13.20 | 700 |
| 2026-06-11 | 14.29 | $13.20 | 710 |
| 2026-06-10 | 14.41 | $13.20 | 100 |
| 2026-06-09 | 14.54 | $13.89 | 517 |
| 2026-06-08 | 14.60 | $14.00 | 202 |
| 2026-06-05 | 14.67 | $14.00 | 5800 |
| 2026-06-04 | 14.74 | $15.22 | — |
| 2026-06-03 | 14.69 | $15.22 | 1000 |
| 2026-06-02 | 14.63 | $15.22 | 1000 |
| 2026-06-01 | 14.57 | $15.22 | 1000 |
| 2026-05-29 | 14.50 | $15.22 | 1500 |
| 2026-05-28 | 14.43 | $14.74 | 3100 |
| 2026-05-27 | 14.39 | $14.08 | 100 |
| 2026-05-26 | 14.42 | $14.08 | 5020 |
| 2026-05-22 | 14.46 | $13.75 | 100 |
| 2026-05-21 | 14.54 | $13.75 | 100 |
| 2026-05-20 | 14.62 | $13.75 | 70140 |
| 2026-05-19 | 14.71 | $13.37 | 17107 |
| 2026-05-18 | 14.85 | $12.69 | 2730 |
| 2026-05-15 | 15.08 | $13.01 | — |
| 2026-05-14 | 15.30 | $13.01 | 4849 |
| 2026-05-13 | 15.54 | $13.16 | 5400 |
| 2026-05-12 | 15.79 | $13.73 | 20000 |
| 2026-05-11 | 16.00 | $14.27 | 1562 |
| 2026-05-08 | 16.19 | $16.15 | 1562 |
| 2026-05-07 | 16.19 | $16.15 | — |
| 2026-05-06 | 16.19 | $16.15 | 1562 |
| 2026-05-05 | 16.20 | $16.15 | 1562 |
| 2026-05-04 | 16.20 | $16.15 | 1562 |
| 2026-05-01 | 16.21 | $15.59 | 1562 |
| 2026-04-30 | 16.28 | $15.59 | 1562 |
| 2026-04-29 | 16.35 | $15.08 | 34000 |
| 2026-04-28 | 16.48 | $14.15 | 1562 |
| 2026-04-27 | 16.73 | $15.98 | 1562 |
| 2026-04-24 | 16.81 | $15.98 | 1562 |
| 2026-04-23 | 16.89 | $15.98 | 1732 |
| 2026-04-22 | 16.99 | $15.92 | 2900 |
| 2026-04-21 | 17.10 | $16.65 | 900 |
| 2026-04-20 | 17.15 | $17.24 | — |
| 2026-04-17 | 17.14 | $17.24 | 1900 |
| 2026-04-16 | 17.13 | $16.01 | 63200 |
| 2026-04-15 | 17.25 | $17.00 | 1500 |
| 2026-04-14 | 17.27 | $17.00 | 200 |
| 2026-04-13 | 17.30 | $17.00 | 200 |
| 2026-04-10 | 17.33 | $17.00 | 200 |
| 2026-04-09 | 17.37 | $17.63 | 1016 |
| 2026-04-08 | 17.34 | $17.50 | 500 |
| 2026-04-07 | 17.32 | $17.60 | — |
| 2026-04-06 | 17.29 | $17.60 | 1016 |
| 2026-04-02 | 17.26 | $16.90 | 1016 |
| 2026-04-01 | 17.30 | $16.90 | 2400 |
| 2026-03-31 | 17.34 | $14.75 | 3200 |
| 2026-03-30 | 17.61 | $15.40 | 1016 |
| 2026-03-27 | 17.85 | $16.50 | 1016 |
| 2026-03-26 | 17.99 | $17.25 | 1016 |
| 2026-03-25 | 18.07 | $17.25 | 1436 |
| 2026-03-24 | 18.15 | $15.95 | 1200 |
| 2026-03-23 | 18.38 | $17.17 | 1100 |
| 2026-03-20 | 18.51 | $17.17 | 1100 |
| 2026-03-19 | 18.65 | $18.36 | — |
| 2026-03-18 | 18.69 | $18.36 | 1200 |
| 2026-03-17 | 18.72 | $18.36 | 1200 |
| 2026-03-16 | 18.76 | $18.36 | 313 |
| 2026-03-13 | 18.80 | $19.15 | 1200 |
| 2026-03-12 | 18.76 | $19.15 | 1200 |
| 2026-03-11 | 18.72 | $19.15 | 1200 |
| 2026-03-10 | 18.68 | $19.15 | 5101 |
| 2026-03-09 | 18.63 | $18.40 | 1200 |
| 2026-03-06 | 18.65 | $18.40 | 300 |
| 2026-03-05 | 18.68 | $17.78 | 1431 |
| 2026-03-04 | 18.77 | $18.97 | 150 |
| 2026-03-03 | 18.75 | $18.55 | 150 |
| 2026-03-02 | 18.77 | $18.55 | 2200 |
| 2026-02-27 | 18.79 | $17.54 | 300 |
| 2026-02-26 | 18.93 | $18.88 | 150 |
| 2026-02-25 | 18.93 | $18.88 | 150 |
| 2026-02-24 | 18.94 | $18.88 | 1900 |
| 2026-02-23 | 18.94 | $18.58 | 400 |
| 2026-02-20 | 18.98 | $18.58 | 1800 |
| 2026-02-19 | 19.02 | $17.90 | 1600 |
| 2026-02-18 | 19.14 | $19.08 | 900 |
| 2026-02-17 | 19.15 | $17.45 | 647 |
| 2026-02-13 | 19.32 | $19.25 | — |
| 2026-02-12 | 19.33 | $19.25 | — |
| 2026-02-11 | 19.34 | $19.25 | 200 |
| 2026-02-10 | 19.35 | $19.40 | 145 |
| 2026-02-09 | 19.34 | $19.52 | 200 |
| 2026-02-06 | 19.33 | $18.35 | — |
| 2026-02-05 | 19.43 | $18.35 | 5935 |
| 2026-02-04 | 19.54 | $19.95 | 100 |
| 2026-02-03 | 19.50 | $19.95 | 100 |
| 2026-02-02 | 19.45 | $18.75 | 219 |
| 2026-01-30 | 19.53 | $20.57 | — |
| 2026-01-29 | 19.42 | $20.57 | 8502 |
| 2026-01-28 | 19.30 | $20.26 | 8502 |
| 2026-01-27 | 19.19 | $20.26 | 8502 |
| 2026-01-26 | 19.08 | $20.26 | 8502 |
| 2026-01-23 | 18.96 | $20.26 | 8502 |
| 2026-01-22 | 18.82 | $20.44 | 8502 |
| 2026-01-21 | 18.65 | $19.77 | 8502 |
| 2026-01-20 | 18.53 | $19.77 | 8502 |
| 2026-01-16 | 18.40 | $19.98 | 8502 |
| 2026-01-15 | 18.23 | $19.98 | 8502 |
| 2026-01-14 | 18.05 | $19.64 | 8502 |
| 2026-01-13 | 17.88 | $19.87 | 8502 |
| 2026-01-12 | 17.67 | $19.87 | 15634 |
| 2026-01-09 | 17.44 | $19.34 | 1100 |
| 2026-01-08 | 17.24 | $19.10 | 800 |
| 2026-01-07 | 17.05 | $19.59 | 1401 |
| 2026-01-06 | 16.78 | $18.75 | 18900 |
| 2026-01-05 | 16.57 | $18.16 | 2204 |
| 2026-01-02 | 16.41 | $17.14 | 120300 |
| 2025-12-31 | 16.33 | $16.40 | 100 |
| 2025-12-30 | 16.32 | $16.17 | 1200 |
| 2025-12-29 | 16.34 | $16.45 | 51000 |
| 2025-12-26 | 16.33 | $17.09 | 176 |
| 2025-12-24 | 16.25 | $17.09 | 745 |
| 2025-12-23 | 16.16 | $16.50 | 176 |
| 2025-12-22 | 16.12 | $16.50 | 400 |
| 2025-12-19 | 16.08 | $16.46 | 176 |
| 2025-12-18 | 16.04 | $16.46 | 176 |
| 2025-12-17 | 16.00 | $16.45 | 528 |
| 2025-12-16 | 15.95 | $16.90 | 300 |
| 2025-12-15 | 15.85 | $16.57 | 5400 |
| 2025-12-12 | 15.77 | $16.85 | — |
| 2025-12-11 | 15.66 | $16.85 | 700 |
| 2025-12-10 | 15.54 | $16.05 | 1207 |
| 2025-12-09 | 15.48 | $16.85 | 6300 |
| 2025-12-08 | 15.34 | $15.79 | 13411 |
| 2025-12-05 | 15.29 | $14.90 | 1341 |
| 2025-12-04 | 15.33 | $15.36 | 3000 |
| 2025-12-03 | 15.33 | $15.16 | 400 |
| 2025-12-02 | 15.35 | $15.16 | — |
| 2025-12-01 | 15.37 | $15.16 | 400 |
| 2025-11-28 | 15.39 | $15.16 | — |
| 2025-11-26 | 15.41 | $15.16 | 522 |
| 2025-11-25 | 15.44 | $14.32 | 4000 |
| 2025-11-24 | 15.56 | $15.10 | 11896 |
| 2025-11-21 | 15.60 | $15.01 | 11896 |
| 2025-11-20 | 15.67 | $15.01 | 22200 |
| 2025-11-19 | 15.74 | $15.23 | 49151 |
| 2025-11-18 | 15.79 | $15.23 | 101710 |
| 2025-11-17 | 15.85 | $15.60 | 700 |
| 2025-11-14 | 15.87 | $15.58 | 100 |
| 2025-11-13 | 15.90 | $15.58 | 205 |
| 2025-11-12 | 15.94 | $15.50 | 700 |
| 2025-11-11 | 15.98 | $15.88 | 27856 |
| 2025-11-10 | 16.00 | $15.84 | 34800 |
| 2025-11-07 | 16.01 | $15.29 | 42334 |
| 2025-11-06 | 16.09 | $15.22 | 1200 |
| 2025-11-05 | 16.18 | $16.01 | 179 |
| 2025-11-04 | 16.20 | $15.73 | 600 |
| 2025-11-03 | 16.25 | $16.00 | 1246 |
| 2025-10-31 | 16.27 | $15.85 | 3000 |
| 2025-10-30 | 16.32 | $16.50 | 200 |
| 2025-10-29 | 16.30 | $16.20 | 400 |
| 2025-10-28 | 16.31 | $17.01 | 1841 |
| 2025-10-27 | 16.23 | $16.13 | 600 |
| 2025-10-24 | 16.24 | $16.25 | 3034 |
| 2025-10-23 | 16.24 | $16.48 | 330 |
| 2025-10-22 | 16.22 | $16.35 | 1611 |
| 2025-10-21 | 16.20 | $16.64 | 4010 |
| 2025-10-20 | 16.16 | $15.75 | 5025 |
| 2025-10-17 | 16.20 | $15.34 | 700 |
| 2025-10-16 | 16.29 | $15.93 | 200 |
| 2025-10-15 | 16.33 | $15.35 | 20000 |
| 2025-10-14 | 16.43 | $15.64 | 629116 |
| 2025-10-13 | 16.52 | $16.10 | 900 |
| 2025-10-10 | 16.56 | $16.47 | — |
| 2025-10-09 | 16.57 | $16.47 | 9821 |
| 2025-10-08 | 16.58 | $17.41 | 460000 |
| 2025-10-07 | 16.49 | $17.00 | 421 |
| 2025-10-06 | 16.44 | $17.40 | 2100 |
| 2025-10-03 | 16.34 | $17.50 | — |
| 2025-10-02 | 16.22 | $17.50 | 10137 |
| 2025-10-01 | 16.08 | $17.10 | 1300 |
| 2025-09-30 | 15.97 | $17.87 | 18432 |
| 2025-09-29 | 15.77 | $16.93 | 17 |
| 2025-09-26 | 15.65 | $16.93 | 700 |
| 2025-09-25 | 15.52 | $16.42 | 1523 |
| 2025-09-24 | 15.42 | $16.52 | 489235 |
| 2025-09-23 | 15.31 | $16.00 | 329700 |
| 2025-09-22 | 15.23 | $16.20 | 1300 |
| 2025-09-19 | 15.13 | $17.00 | 1600 |
| 2025-09-18 | 14.93 | $16.45 | 703 |
| 2025-09-17 | 14.77 | $16.09 | 1138 |
| 2025-09-16 | 14.64 | $15.80 | 9400 |
| 2025-09-15 | 14.51 | $15.68 | 201 |
| 2025-09-12 | 14.39 | $15.36 | 1400 |
| 2025-09-11 | 14.29 | $15.90 | 19900 |
| 2025-09-10 | 14.12 | $15.11 | 1400 |
| 2025-09-09 | 14.02 | $14.85 | — |
| 2025-09-08 | 13.93 | $14.85 | 513 |
| 2025-09-05 | 13.83 | $14.85 | 2725 |
| 2025-09-04 | 13.72 | $14.21 | — |
| 2025-09-03 | 13.67 | $14.21 | 900 |
| 2025-09-02 | 13.61 | $13.70 | 9236 |
| 2025-08-29 | 13.61 | $14.21 | 1500 |
| 2025-08-28 | 13.54 | $13.77 | 518 |
| 2025-08-27 | 13.52 | $14.10 | 2421 |
| 2025-08-26 | 13.46 | $14.00 | 7000 |
| 2025-08-25 | 13.40 | $13.53 | 1100 |
| 2025-08-22 | 13.39 | $13.20 | 10 |
| 2025-08-21 | 13.41 | $13.20 | — |
| 2025-08-20 | 13.43 | $13.20 | 2421 |
| 2025-08-19 | 13.45 | $13.15 | 17100 |
| 2025-08-18 | 13.48 | $13.60 | 3745 |
| 2025-08-15 | 13.47 | $13.25 | 440 |
| 2025-08-14 | 13.49 | $13.35 | 200 |
| 2025-08-13 | 13.51 | $13.20 | 1135 |
| 2025-08-12 | 13.54 | $13.00 | 1502 |
| 2025-08-11 | 13.60 | $12.35 | 500 |
| 2025-08-08 | 13.73 | $12.15 | 110 |
| 2025-08-07 | 13.90 | $12.58 | 5745 |
| 2025-08-06 | 14.03 | $13.48 | 2900 |
| 2025-08-05 | 14.09 | $13.25 | 746 |
| 2025-08-04 | 14.18 | $14.35 | 1000 |
| 2025-08-01 | 14.16 | $14.12 | — |
| 2025-07-31 | 14.17 | $14.12 | 700 |
| 2025-07-30 | 14.17 | $13.66 | 1200 |
| 2025-07-29 | 14.23 | $13.45 | 200 |
| 2025-07-28 | 14.31 | $13.48 | 18634 |
| 2025-07-25 | 14.40 | $14.20 | 305 |
| 2025-07-24 | 14.42 | $14.15 | — |
| 2025-07-23 | 14.45 | $14.15 | 5610 |
| 2025-07-22 | 14.48 | $14.19 | 14508 |
| 2025-07-21 | 14.51 | $14.30 | — |
| 2025-07-18 | 14.53 | $14.30 | — |
| 2025-07-17 | 14.55 | $14.30 | 900 |
| 2025-07-16 | 14.58 | $14.46 | 15500 |
| 2025-07-15 | 14.59 | $14.04 | 3601 |
| 2025-07-14 | 14.65 | $14.50 | 9938 |
| 2025-07-11 | 14.67 | $14.20 | 2114 |
| 2025-07-10 | 14.72 | $15.00 | 4500 |
| 2025-07-09 | 14.69 | $14.83 | 1800 |
| 2025-07-08 | 14.67 | $15.19 | 2400 |
| 2025-07-07 | 14.62 | $14.88 | 6346 |
| 2025-07-03 | 14.59 | $14.69 | 5405 |
| 2025-07-02 | 14.58 | $14.83 | 2400 |
| 2025-07-01 | 14.55 | $15.90 | 500 |
| 2025-06-30 | 14.41 | $15.91 | 1536 |
| 2025-06-27 | 14.25 | $15.53 | 9000 |
| 2025-06-26 | 14.12 | $16.01 | 2018 |
| 2025-06-25 | 13.92 | $15.53 | 6833 |
| 2025-06-24 | 13.75 | $13.95 | — |
| 2025-06-23 | 13.73 | $13.95 | — |
| 2025-06-20 | 13.70 | $13.95 | 100 |
| 2025-06-18 | 13.68 | $14.37 | 702 |
| 2025-06-17 | 13.60 | $14.80 | — |
| 2025-06-16 | 13.48 | $14.80 | 1002 |
| 2025-06-13 | 13.34 | $14.50 | 706 |
| 2025-06-12 | 13.22 | $14.20 | 400 |
| 2025-06-11 | 13.11 | $14.14 | 12100 |
| 2025-06-10 | 13.00 | $14.15 | 50007 |
| 2025-06-09 | 12.88 | $14.50 | 16100 |
| 2025-06-06 | 12.71 | $14.80 | 1000 |
| 2025-06-05 | 12.49 | $15.14 | 4300 |
| 2025-06-04 | 12.21 | $14.60 | 3925 |
| 2025-06-03 | 11.96 | $13.95 | 36300 |
| 2025-06-02 | 11.75 | $13.54 | 14019 |
| 2025-05-30 | 11.57 | $12.79 | 500 |
| 2025-05-29 | 11.44 | $12.75 | — |
| 2025-05-28 | 11.30 | $12.75 | 3600 |
| 2025-05-27 | 11.15 | $12.12 | 900 |
| 2025-05-23 | 11.04 | $11.25 | — |
| 2025-05-22 | 11.02 | $11.25 | — |
| 2025-05-21 | 11.00 | $11.25 | — |
| 2025-05-20 | 10.97 | $11.25 | — |
| 2025-05-19 | 10.94 | $11.25 | 1800 |
| 2025-05-16 | 10.91 | $11.30 | — |
| 2025-05-15 | 10.87 | $11.30 | 200 |
| 2025-05-14 | 10.82 | $11.65 | 235 |
| 2025-05-13 | 10.73 | $10.89 | 7400 |
| 2025-05-12 | 10.72 | $10.80 | — |
| 2025-05-09 | 10.71 | $10.80 | 1700 |
| 2025-05-08 | 10.70 | $11.90 | — |
| 2025-05-07 | 10.57 | $11.90 | 405 |
| 2025-05-06 | 10.43 | $12.00 | 1800 |
| 2025-05-05 | 10.27 | $11.75 | 1047 |
| 2025-05-02 | 10.11 | $11.00 | — |
| 2025-05-01 | 10.02 | $11.00 | 418 |
| 2025-04-30 | 9.92 | $11.00 | 225 |
| 2025-04-29 | 9.80 | $10.78 | 1200 |
| 2025-04-28 | 9.70 | $10.50 | 1325 |
| 2025-04-25 | 9.61 | $10.20 | — |
| 2025-04-24 | 9.55 | $10.20 | 1040 |
| 2025-04-23 | 9.48 | $10.02 | — |
| 2025-04-22 | 9.43 | $10.02 | 2646 |
| 2025-04-21 | 9.37 | $10.00 | 2300 |
| 2025-04-17 | 9.30 | $9.85 | 100 |
| 2025-04-16 | 9.24 | $9.50 | 2000 |
| 2025-04-15 | 9.21 | $9.50 | 36400 |
| 2025-04-14 | 9.18 | $9.69 | 1120 |
| 2025-04-11 | 9.13 | $9.08 | — |
| 2025-04-10 | 9.14 | $9.08 | 1700 |
| 2025-04-09 | 9.14 | $8.54 | 2500 |
| 2025-04-08 | 9.20 | $8.73 | — |
| 2025-04-07 | 9.25 | $8.73 | — |
| 2025-04-04 | 9.31 | $8.73 | 14323 |
| 2025-04-03 | 9.37 | $9.58 | 3200 |
| 2025-04-02 | 9.35 | $9.47 | 500 |
| 2025-04-01 | 9.34 | $9.51 | 700 |
| 2025-03-31 | 9.32 | $9.40 | 3100 |
| 2025-03-28 | 9.31 | $9.52 | 1100 |
| 2025-03-27 | 9.29 | $9.48 | 12400 |
| 2025-03-26 | 9.27 | $9.70 | 27800 |
| 2025-03-25 | 9.22 | $9.60 | 3937 |
| 2025-03-24 | 9.18 | $9.60 | 1300 |
| 2025-03-21 | 9.13 | $9.50 | 1100 |
| 2025-03-20 | 9.10 | $9.60 | 2842 |
| 2025-03-19 | 9.04 | $9.83 | 9700 |
| 2025-03-18 | 8.96 | $9.86 | 9047 |
| 2025-03-17 | 8.87 | $9.74 | 1736 |
| 2025-03-14 | 8.77 | $9.40 | 505 |
| 2025-03-13 | 8.71 | $9.40 | 1534 |
| 2025-03-12 | 8.64 | $9.78 | 1645 |
| 2025-03-11 | 8.51 | $9.00 | 6100 |
| 2025-03-10 | 8.46 | $9.25 | 2710 |
| 2025-03-07 | 8.38 | $8.90 | 2600 |
| 2025-03-06 | 8.33 | $9.47 | 6900 |
| 2025-03-05 | 8.21 | $9.73 | 7323 |
| 2025-03-04 | 8.05 | $8.94 | 22600 |
| 2025-03-03 | 7.95 | $9.35 | 4147 |
| 2025-02-28 | 7.80 | $8.49 | 2200 |
| 2025-02-27 | 7.73 | $8.64 | 900 |
| 2025-02-26 | 7.64 | $8.79 | 2502 |
| 2025-02-25 | 7.51 | $8.70 | 1800 |
| 2025-02-24 | 7.39 | $8.20 | 2331 |
| 2025-02-21 | 7.30 | $8.10 | 600 |
| 2025-02-20 | 7.22 | $8.20 | 1238 |
| 2025-02-19 | 7.12 | $7.83 | — |
| 2025-02-18 | 7.04 | $7.83 | 9537 |
| 2025-02-14 | 6.96 | $7.83 | 700 |
| 2025-02-13 | 6.87 | $7.64 | — |
| 2025-02-12 | 6.79 | $7.64 | 1700 |
| 2025-02-11 | 6.70 | $7.64 | 500 |
| 2025-02-10 | 6.60 | $7.21 | — |
| 2025-02-07 | 6.53 | $7.21 | — |
| 2025-02-06 | 6.46 | $7.21 | 21302 |
| 2025-02-05 | 6.38 | $6.85 | 1000 |
| 2025-02-04 | 6.33 | $6.84 | — |
| 2025-02-03 | 6.28 | $6.84 | 700 |
| 2025-01-31 | 6.22 | $6.53 | — |
| 2025-01-30 | 6.19 | $6.53 | 3100 |
| 2025-01-29 | 6.15 | $6.65 | 2000 |
| 2025-01-28 | 6.10 | $6.52 | 1200 |
| 2025-01-27 | 6.05 | $6.23 | — |
| 2025-01-24 | 6.04 | $6.23 | 1600 |
| 2025-01-23 | 6.02 | $6.08 | 300 |
| 2025-01-22 | 6.01 | $5.82 | — |
| 2025-01-21 | 6.03 | $5.82 | — |
| 2025-01-17 | 6.05 | $5.82 | — |
| 2025-01-16 | 6.08 | $5.82 | — |
| 2025-01-15 | 6.10 | $5.82 | — |
| 2025-01-14 | 6.13 | $5.82 | — |
| 2025-01-13 | 6.17 | $5.82 | 157132 |
| 2025-01-10 | 6.20 | $5.68 | 2100 |
| 2025-01-08 | 6.26 | $6.25 | 2000 |
| 2025-01-07 | 6.26 | $5.99 | — |
| 2025-01-06 | 6.28 | $5.99 | 3444 |
| 2025-01-03 | 6.32 | $5.94 | 5011 |
| 2025-01-02 | 6.36 | $6.01 | 15725 |
| 2024-12-31 | 6.39 | $6.05 | 3100 |
| 2024-12-30 | 6.43 | $6.40 | 10200 |
| 2024-12-27 | 6.43 | $6.38 | 13300 |
| 2024-12-26 | 6.44 | $6.39 | 331 |
| 2024-12-24 | 6.44 | $6.24 | — |
| 2024-12-23 | 6.46 | $6.24 | — |
| 2024-12-20 | 6.49 | $6.24 | 800 |
| 2024-12-19 | 6.51 | $6.80 | 130 |
| 2024-12-18 | 6.48 | $6.10 | — |
| 2024-12-17 | 6.52 | $6.10 | 1010 |
| 2024-12-16 | 6.57 | $6.78 | 8201 |
| 2024-12-13 | 6.54 | $6.78 | 29000 |
| 2024-12-12 | 6.52 | $6.56 | — |
| 2024-12-11 | 6.51 | $6.56 | 2344 |
| 2024-12-10 | 6.51 | $6.46 | 1617 |
| 2024-12-09 | 6.51 | $6.60 | — |
| 2024-12-06 | 6.50 | $6.60 | — |
| 2024-12-05 | 6.49 | $6.60 | — |
| 2024-12-04 | 6.48 | $6.60 | — |
| 2024-12-03 | 6.47 | $6.60 | — |
| 2024-12-02 | 6.46 | $6.60 | 100 |
| 2024-11-29 | 6.44 | $6.58 | — |
| 2024-11-27 | 6.43 | $6.58 | — |
| 2024-11-26 | 6.41 | $6.58 | — |
| 2024-11-25 | 6.40 | $6.58 | — |
| 2024-11-22 | 6.38 | $6.58 | — |
| 2024-11-21 | 6.35 | $6.58 | 6800 |
| 2024-11-20 | 6.33 | $6.65 | 1900 |
| 2024-11-19 | 6.30 | $6.54 | — |
| 2024-11-18 | 6.27 | $6.54 | — |
| 2024-11-15 | 6.24 | $6.54 | 19800 |
| 2024-11-14 | 6.21 | $6.54 | 82423 |
| 2024-11-13 | 6.18 | $5.91 | — |
| 2024-11-12 | 6.21 | $5.91 | — |
| 2024-11-11 | 6.24 | $5.91 | — |
| 2024-11-08 | 6.27 | $5.91 | — |
| 2024-11-07 | 6.31 | $5.91 | — |
| 2024-11-06 | 6.35 | $5.91 | 110 |
| 2024-11-05 | 6.40 | $6.58 | — |
| 2024-11-04 | 6.38 | $6.58 | — |
| 2024-11-01 | 6.36 | $6.58 | 131 |
| 2024-10-31 | 6.33 | $5.95 | — |
| 2024-10-30 | 6.37 | $5.95 | — |
| 2024-10-29 | 6.42 | $5.95 | 13542 |
| 2024-10-28 | 6.47 | $5.94 | 5034 |
| 2024-10-25 | 6.52 | $6.39 | — |
| 2024-10-24 | 6.54 | $6.39 | 4011 |
| 2024-10-23 | 6.55 | $6.45 | 3100 |
| 2024-10-22 | 6.56 | $6.45 | — |
| 2024-10-21 | 6.58 | $6.45 | — |
| 2024-10-18 | 6.59 | $6.45 | 300 |
| 2024-10-17 | 6.60 | $6.70 | — |
| 2024-10-16 | 6.59 | $6.70 | — |
| 2024-10-15 | 6.58 | $6.70 | — |
| 2024-10-14 | 6.57 | $6.70 | — |
| 2024-10-11 | 6.56 | $6.70 | — |
| 2024-10-10 | 6.54 | $6.70 | — |
| 2024-10-09 | 6.52 | $6.70 | 3700 |
| 2024-10-08 | 6.51 | $6.70 | 220 |
| 2024-10-07 | 6.49 | $6.51 | — |
| 2024-10-04 | 6.48 | $6.51 | 3200 |
| 2024-10-03 | 6.48 | $6.51 | — |
| 2024-10-02 | 6.48 | $6.51 | — |
| 2024-10-01 | 6.47 | $6.51 | — |
| 2024-09-30 | 6.47 | $6.51 | 300 |
| 2024-09-27 | 6.47 | $6.50 | — |
| 2024-09-26 | 6.46 | $6.50 | 3600 |
| 2024-09-25 | 6.46 | $6.50 | 16900 |
| 2024-09-24 | 6.45 | $6.50 | 1602 |
| 2024-09-23 | 6.45 | $6.18 | — |
| 2024-09-20 | 6.48 | $6.18 | — |
| 2024-09-19 | 6.51 | $6.18 | 1000 |
| 2024-09-18 | 6.54 | $6.48 | — |
| 2024-09-17 | 6.55 | $6.48 | — |
| 2024-09-16 | 6.56 | $6.48 | — |
| 2024-09-13 | 6.56 | $6.48 | — |
| 2024-09-12 | 6.57 | $6.48 | 6300 |
| 2024-09-11 | 6.58 | $6.48 | — |
| 2024-09-10 | 6.59 | $6.48 | 2600 |
| 2024-09-09 | 6.60 | $6.48 | — |
| 2024-09-06 | 6.62 | $6.48 | 5300 |
| 2024-09-05 | 6.63 | $6.80 | — |
| 2024-09-04 | 6.61 | $6.80 | — |
| 2024-09-03 | 6.60 | $6.80 | 500 |
| 2024-08-30 | 6.57 | $6.52 | 800 |
| 2024-08-29 | 6.58 | $6.52 | — |
| 2024-08-28 | 6.59 | $6.52 | — |
| 2024-08-27 | 6.59 | $6.52 | — |
| 2024-08-26 | 6.60 | $6.52 | — |
| 2024-08-23 | 6.61 | $6.52 | 715 |
| 2024-08-22 | 6.62 | $6.66 | — |
| 2024-08-21 | 6.61 | $6.66 | — |
| 2024-08-20 | 6.61 | $6.66 | — |
| 2024-08-19 | 6.60 | $6.66 | 5300 |
| 2024-08-16 | 6.60 | $7.44 | 1700 |
| 2024-08-15 | 6.51 | $6.83 | 2034 |
| 2024-08-14 | 6.47 | $6.20 | — |
| 2024-08-13 | 6.50 | $6.20 | — |
| 2024-08-12 | 6.54 | $6.20 | 900 |
| 2024-08-09 | 6.57 | $6.60 | — |
| 2024-08-08 | 6.57 | $6.60 | — |
| 2024-08-07 | 6.56 | $6.60 | 7600 |
| 2024-08-06 | 6.56 | $6.60 | 1500 |
| 2024-08-05 | 6.56 | $6.10 | — |
| 2024-08-02 | 6.60 | $6.10 | 7500 |
| 2024-08-01 | 6.66 | $6.65 | 1000 |
| 2024-07-31 | 6.66 | $6.65 | — |
| 2024-07-30 | 6.66 | $6.65 | — |
| 2024-07-29 | 6.66 | $6.65 | 232 |
| 2024-07-26 | 6.66 | $6.58 | 1400 |
| 2024-07-25 | 6.67 | $6.58 | — |
| 2024-07-24 | 6.68 | $6.58 | — |
| 2024-07-23 | 6.69 | $6.58 | — |
| 2024-07-22 | 6.70 | $6.58 | 56700 |
| 2024-07-19 | 6.71 | $6.63 | — |
| 2024-07-18 | 6.72 | $6.63 | 4719 |
| 2024-07-17 | 6.73 | $6.72 | 2006 |
| 2024-07-16 | 6.73 | $7.38 | 108 |
| 2024-07-15 | 6.67 | $7.05 | 3600 |
| 2024-07-12 | 6.63 | $6.70 | — |
| 2024-07-11 | 6.62 | $6.70 | 9933 |
| 2024-07-10 | 6.61 | $6.68 | 3200 |
| 2024-07-09 | 6.60 | $6.74 | 17644 |
| 2024-07-08 | 6.59 | $6.43 | — |
| 2024-07-05 | 6.60 | $6.43 | — |
| 2024-07-03 | 6.62 | $6.43 | — |
| 2024-07-02 | 6.64 | $6.43 | — |
| 2024-07-01 | 6.66 | $6.43 | — |
| 2024-06-28 | 6.69 | $6.43 | — |
| 2024-06-27 | 6.72 | $6.43 | — |
| 2024-06-26 | 6.75 | $6.43 | — |
| 2024-06-25 | 6.78 | $6.43 | 4900 |
| 2024-06-24 | 6.82 | $6.77 | — |
| 2024-06-21 | 6.82 | $6.77 | — |
| 2024-06-20 | 6.83 | $6.77 | — |
| 2024-06-18 | 6.83 | $6.77 | 13200 |
| 2024-06-17 | 6.84 | $6.77 | — |
| 2024-06-14 | 6.85 | $6.77 | — |
| 2024-06-13 | 6.86 | $6.77 | — |
| 2024-06-12 | 6.87 | $6.77 | 300 |
| 2024-06-11 | 6.88 | $6.91 | 1140 |
| 2024-06-10 | 6.87 | $6.82 | 248 |
| 2024-06-07 | 6.88 | $7.14 | 600 |
| 2024-06-06 | 6.85 | $7.14 | 1600 |
| 2024-06-05 | 6.82 | $7.00 | 1000 |
| 2024-06-04 | 6.80 | $6.90 | — |
| 2024-06-03 | 6.79 | $6.90 | — |
| 2024-05-31 | 6.78 | $6.90 | — |
| 2024-05-30 | 6.76 | $6.90 | — |
| 2024-05-29 | 6.75 | $6.90 | 1500 |
| 2024-05-28 | 6.73 | $6.90 | — |
| 2024-05-24 | 6.72 | $6.90 | — |
| 2024-05-23 | 6.70 | $6.90 | — |
| 2024-05-22 | 6.68 | $6.90 | — |
| 2024-05-21 | 6.65 | $6.90 | 5000 |
| 2024-05-20 | 6.63 | $6.75 | 3200 |
| 2024-05-17 | 6.61 | $6.75 | — |
| 2024-05-16 | 6.60 | $6.75 | 1500 |
| 2024-05-15 | 6.58 | $6.57 | — |
| 2024-05-14 | 6.59 | $6.57 | — |
| 2024-05-13 | 6.59 | $6.57 | 2300 |
| 2024-05-10 | 6.59 | $6.57 | — |
| 2024-05-09 | 6.59 | $6.57 | — |
| 2024-05-08 | 6.59 | $6.57 | 1402 |
| 2024-05-07 | 6.60 | $6.90 | 1001 |
| 2024-05-06 | 6.57 | $6.90 | — |
| 2024-05-03 | 6.53 | $6.90 | 400 |
| 2024-05-02 | 6.49 | $6.47 | 2200 |
| 2024-05-01 | 6.49 | $6.47 | 305 |
| 2024-04-30 | 6.50 | $6.40 | 420 |
| 2024-04-29 | 6.51 | $6.37 | 800 |
| 2024-04-26 | 6.52 | $6.37 | 3000 |
| 2024-04-25 | 6.54 | $6.53 | 3815 |
| 2024-04-24 | 6.54 | $6.60 | 300 |
| 2024-04-23 | 6.53 | $6.54 | — |
| 2024-04-22 | 6.53 | $6.54 | — |
| 2024-04-19 | 6.53 | $6.54 | — |
| 2024-04-18 | 6.53 | $6.54 | — |
| 2024-04-17 | 6.52 | $6.54 | — |
| 2024-04-16 | 6.52 | $6.54 | — |
| 2024-04-15 | 6.52 | $6.54 | 1000 |
| 2024-04-12 | 6.52 | $6.34 | 1011 |
| 2024-04-11 | 6.54 | $6.27 | 1800 |
| 2024-04-10 | 6.57 | $6.52 | — |
| 2024-04-09 | 6.57 | $6.52 | 122 |
| 2024-04-08 | 6.58 | $6.80 | — |
| 2024-04-05 | 6.55 | $6.80 | — |
| 2024-04-04 | 6.53 | $6.80 | 331 |
| 2024-04-03 | 6.50 | $6.77 | 1000 |
| 2024-04-02 | 6.47 | $6.60 | 600 |
| 2024-04-01 | 6.45 | $6.60 | 1300 |
| 2024-03-28 | 6.44 | $6.64 | 2400 |
| 2024-03-27 | 6.42 | $6.80 | 5309 |
| 2024-03-26 | 6.38 | $6.75 | 100 |
| 2024-03-25 | 6.34 | $6.20 | 15501 |
| 2024-03-22 | 6.35 | $6.21 | — |
| 2024-03-21 | 6.37 | $6.21 | — |
| 2024-03-20 | 6.39 | $6.21 | 918 |
| 2024-03-19 | 6.40 | $6.35 | 100 |
| 2024-03-18 | 6.41 | $6.30 | 5000 |
| 2024-03-15 | 6.42 | $6.62 | — |
| 2024-03-14 | 6.40 | $6.62 | — |
| 2024-03-13 | 6.38 | $6.62 | 7900 |
| 2024-03-12 | 6.35 | $6.56 | 1800 |
| 2024-03-11 | 6.33 | $6.50 | 1310 |
| 2024-03-08 | 6.31 | $7.08 | 2000 |
| 2024-03-07 | 6.23 | $6.70 | 4600 |
| 2024-03-06 | 6.18 | $6.58 | — |
| 2024-03-05 | 6.14 | $6.58 | 6100 |
| 2024-03-04 | 6.09 | $6.39 | 1849 |
| 2024-03-01 | 6.06 | $6.48 | 15900 |
| 2024-02-29 | 6.02 | $6.34 | 7002 |
| 2024-02-28 | 5.98 | $6.20 | 2921 |
| 2024-02-27 | 5.96 | $6.06 | 7027 |
| 2024-02-26 | 5.95 | $6.31 | 5400 |
| 2024-02-23 | 5.91 | $6.32 | 1125 |
| 2024-02-22 | 5.87 | $6.13 | 8600 |
| 2024-02-21 | 5.84 | $6.40 | 7021 |
| 2024-02-20 | 5.78 | $6.32 | 2400 |
| 2024-02-16 | 5.73 | $6.03 | — |
| 2024-02-15 | 5.70 | $6.03 | 34036 |
| 2024-02-14 | 5.66 | $5.58 | — |
| 2024-02-13 | 5.67 | $5.58 | 2700 |
| 2024-02-12 | 5.68 | $6.09 | 265431 |
| 2024-02-09 | 5.64 | $5.60 | — |
| 2024-02-08 | 5.64 | $5.60 | 300 |
| 2024-02-07 | 5.64 | $5.74 | — |
| 2024-02-06 | 5.63 | $5.74 | — |
| 2024-02-05 | 5.62 | $5.74 | — |
| 2024-02-02 | 5.61 | $5.74 | 3100 |
| 2024-02-01 | 5.60 | $5.86 | 800 |
| 2024-01-31 | 5.57 | $5.82 | — |
| 2024-01-30 | 5.54 | $5.82 | 600 |
| 2024-01-29 | 5.51 | $5.82 | 700 |
| 2024-01-26 | 5.48 | $5.89 | 6800 |
| 2024-01-25 | 5.44 | $5.74 | 4110 |
| 2024-01-24 | 5.41 | $5.69 | — |
| 2024-01-23 | 5.38 | $5.69 | 1000 |
| 2024-01-22 | 5.34 | $5.65 | 300 |
| 2024-01-19 | 5.31 | $5.60 | 3411 |
| 2024-01-18 | 5.28 | $5.65 | 500 |
| 2024-01-17 | 5.24 | $5.69 | — |
| 2024-01-16 | 5.20 | $5.69 | 114 |
| 2024-01-12 | 5.14 | $5.65 | 600 |
| 2024-01-11 | 5.09 | $5.16 | — |
| 2024-01-10 | 5.08 | $5.16 | — |
| 2024-01-09 | 5.08 | $5.16 | — |
| 2024-01-08 | 5.07 | $5.16 | — |
| 2024-01-05 | 5.06 | $5.16 | — |
| 2024-01-04 | 5.05 | $5.16 | — |
| 2024-01-03 | 5.03 | $5.16 | 12900 |
| 2024-01-02 | 5.02 | $5.16 | 8400 |
| 2023-12-29 | 5.01 | $5.16 | 200 |
| 2023-12-28 | 4.99 | $5.08 | 6400 |
| 2023-12-27 | 4.98 | $5.07 | — |
| 2023-12-26 | 4.97 | $5.07 | — |
| 2023-12-22 | 4.96 | $5.07 | — |
| 2023-12-21 | 4.95 | $5.07 | — |
| 2023-12-20 | 4.94 | $5.07 | 500 |
| 2023-12-19 | 4.92 | $5.03 | 8900 |
| 2023-12-18 | 4.91 | $5.02 | 1200 |
| 2023-12-15 | 4.90 | $4.77 | 19500 |
| 2023-12-14 | 4.92 | $5.09 | 700 |
| 2023-12-13 | 4.90 | $4.93 | 200 |
| 2023-12-12 | 4.89 | $4.82 | — |
| 2023-12-11 | 4.90 | $4.82 | — |
| 2023-12-08 | 4.91 | $4.82 | — |
| 2023-12-07 | 4.92 | $4.82 | — |
| 2023-12-06 | 4.93 | $4.82 | — |
| 2023-12-05 | 4.94 | $4.82 | — |
| 2023-12-04 | 4.95 | $4.82 | — |
| 2023-12-01 | 4.97 | $4.82 | 530 |
| 2023-11-30 | 4.98 | $5.31 | 100 |
| 2023-11-29 | 4.95 | $5.31 | — |
| 2023-11-28 | 4.91 | $5.31 | 400 |
| 2023-11-27 | 4.87 | $4.79 | — |
| 2023-11-24 | 4.88 | $4.79 | — |
| 2023-11-22 | 4.89 | $4.77 | 98800 |
| 2023-11-21 | 4.90 | $4.79 | — |
| 2023-11-20 | 4.91 | $4.79 | 600 |
| 2023-11-17 | 4.92 | $5.01 | 10212 |
| 2023-11-16 | 4.91 | $5.12 | — |
| 2023-11-15 | 4.89 | $5.12 | — |
| 2023-11-14 | 4.87 | $5.12 | 17121 |
| 2023-11-13 | 4.84 | $4.88 | — |
| 2023-11-10 | 4.84 | $4.88 | 4400 |
| 2023-11-09 | 4.83 | $4.88 | 8400 |
| 2023-11-08 | 4.83 | $4.88 | 9900 |
| 2023-11-07 | 4.82 | $4.88 | — |
| 2023-11-06 | 4.82 | $4.88 | — |
| 2023-11-03 | 4.81 | $4.88 | — |
| 2023-11-02 | 4.80 | $4.88 | 500 |
| 2023-11-01 | 4.79 | $4.80 | 12700 |
| 2023-10-31 | 4.79 | $4.80 | — |
| 2023-10-30 | 4.79 | $4.80 | — |
| 2023-10-27 | 4.79 | $4.80 | — |
| 2023-10-26 | 4.79 | $4.80 | — |
| 2023-10-25 | 4.79 | $4.80 | — |
| 2023-10-24 | 4.79 | $4.80 | 2900 |
| 2023-10-23 | 4.79 | $4.80 | — |
| 2023-10-20 | 4.78 | $4.80 | 3747 |
| 2023-10-19 | 4.78 | $4.79 | — |
| 2023-10-18 | 4.78 | $4.79 | — |
| 2023-10-17 | 4.78 | $4.79 | 1000 |
| 2023-10-16 | 4.78 | $4.79 | — |
| 2023-10-13 | 4.78 | $4.79 | 4300 |
| 2023-10-12 | 4.78 | $4.79 | — |
| 2023-10-11 | 4.78 | $4.79 | — |
| 2023-10-10 | 4.77 | $4.79 | 24400 |
| 2023-10-09 | 4.77 | $4.79 | — |
| 2023-10-06 | 4.77 | $4.79 | 700 |
| 2023-10-05 | 4.77 | $4.81 | 216 |
| 2023-10-04 | 4.76 | $4.92 | — |
| 2023-10-03 | 4.75 | $4.92 | — |
| 2023-10-02 | 4.73 | $4.92 | — |
| 2023-09-29 | 4.71 | $4.92 | — |
| 2023-09-28 | 4.69 | $4.92 | 13545 |
| 2023-09-27 | 4.66 | $4.53 | — |
| 2023-09-26 | 4.68 | $4.53 | — |
| 2023-09-25 | 4.69 | $4.53 | — |
| 2023-09-22 | 4.71 | $4.53 | 100 |
| 2023-09-21 | 4.73 | $4.53 | — |
| 2023-09-20 | 4.75 | $4.53 | — |
| 2023-09-19 | 4.77 | $4.53 | 26300 |
| 2023-09-18 | 4.80 | $4.75 | 2000 |
| 2023-09-15 | 4.80 | $5.00 | — |
| 2023-09-14 | 4.78 | $5.00 | 1300 |
| 2023-09-13 | 4.76 | $4.87 | — |
| 2023-09-12 | 4.75 | $4.87 | — |
| 2023-09-11 | 4.74 | $4.87 | 1530 |
| 2023-09-08 | 4.72 | $4.75 | — |
| 2023-09-07 | 4.72 | $4.75 | — |
| 2023-09-06 | 4.72 | $4.75 | — |
| 2023-09-05 | 4.71 | $4.75 | 300 |
| 2023-09-01 | 4.71 | $4.75 | 2000 |
| 2023-08-31 | 4.71 | $4.63 | — |
| 2023-08-30 | 4.71 | $4.63 | — |
| 2023-08-29 | 4.72 | $4.63 | — |
| 2023-08-28 | 4.73 | $4.63 | — |
| 2023-08-25 | 4.74 | $4.63 | 3100 |
| 2023-08-24 | 4.75 | $4.96 | — |
| 2023-08-23 | 4.73 | $4.96 | — |
| 2023-08-22 | 4.71 | $4.96 | — |
| 2023-08-21 | 4.68 | $4.96 | 130 |
| 2023-08-18 | 4.65 | $4.98 | 2300 |
| 2023-08-17 | 4.62 | $4.98 | — |
| 2023-08-16 | 4.58 | $4.98 | 410 |
| 2023-08-15 | 4.54 | $4.95 | 2841 |
| 2023-08-14 | 4.50 | $4.95 | 4600 |
| 2023-08-11 | 4.45 | $4.72 | 72440 |
| 2023-08-10 | 4.42 | $4.87 | 2800 |
| 2023-08-09 | 4.37 | $4.87 | — |
| 2023-08-08 | 4.32 | $4.87 | 500 |
| 2023-08-07 | 4.26 | $4.87 | 400 |
| 2023-08-04 | 4.20 | $4.93 | 60500 |
| 2023-08-03 | 4.12 | $4.75 | — |
| 2023-08-02 | 4.06 | $4.75 | 100 |
| 2023-08-01 | 3.98 | $4.75 | 1840 |
| 2023-07-31 | 3.90 | $4.62 | 3100 |
| 2023-07-28 | 3.83 | $4.59 | 5905 |
| 2023-07-27 | 3.75 | $5.15 | 48825 |
| 2023-07-26 | 3.60 | $5.00 | 422527 |
| 2023-07-25 | 3.45 | $3.34 | 148200 |
| 2023-07-24 | 3.46 | $3.34 | 140500 |
| 2023-07-21 | 3.47 | $3.34 | 963700 |
| 2023-07-20 | 3.49 | $3.34 | 174000 |
| 2023-07-19 | 3.50 | $3.34 | — |
| 2023-07-18 | 3.52 | $3.34 | — |
| 2023-07-17 | 3.54 | $3.34 | — |
| 2023-07-14 | 3.56 | $3.34 | — |
| 2023-07-13 | 3.58 | $3.34 | — |
| 2023-07-12 | 3.61 | $3.34 | — |
| 2023-07-11 | 3.64 | $3.34 | — |
| 2023-07-10 | 3.67 | $3.34 | 12400 |
| 2023-07-07 | 3.71 | $3.50 | — |
| 2023-07-06 | 3.73 | $3.50 | 1021 |
| 2023-07-05 | 3.75 | $3.60 | 500 |
| 2023-07-03 | 3.77 | $3.50 | — |
| 2023-06-30 | 3.79 | $3.50 | 3028 |
| 2023-06-29 | 3.83 | $3.70 | — |
| 2023-06-28 | 3.84 | $3.70 | — |
| 2023-06-27 | 3.85 | $3.70 | — |
| 2023-06-26 | 3.87 | $3.70 | 610 |
| 2023-06-23 | 3.89 | $3.85 | — |
| 2023-06-22 | 3.89 | $3.85 | 502 |
| 2023-06-21 | 3.90 | $3.90 | — |
| 2023-06-20 | 3.89 | $3.90 | — |
| 2023-06-16 | 3.89 | $3.90 | — |
| 2023-06-15 | 3.89 | $3.90 | — |
| 2023-06-14 | 3.89 | $3.90 | 600 |
| 2023-06-13 | 3.89 | $3.95 | 500 |
| 2023-06-12 | 3.89 | $3.90 | 3400 |
| 2023-06-09 | 3.88 | $3.89 | — |
| 2023-06-08 | 3.88 | $3.89 | — |
| 2023-06-07 | 3.88 | $3.89 | 1000 |
| 2023-06-06 | 3.88 | $3.98 | — |
| 2023-06-05 | 3.87 | $3.98 | — |
| 2023-06-02 | 3.86 | $3.98 | 300 |
| 2023-06-01 | 3.85 | $3.75 | — |
| 2023-05-31 | 3.86 | $3.75 | — |
| 2023-05-30 | 3.87 | $3.75 | — |
| 2023-05-26 | 3.88 | $3.75 | 800 |
| 2023-05-25 | 3.90 | $3.80 | 300 |
| 2023-05-24 | 3.91 | $3.89 | — |
| 2023-05-23 | 3.91 | $3.89 | — |
| 2023-05-22 | 3.91 | $3.89 | — |
| 2023-05-19 | 3.91 | $3.89 | — |
| 2023-05-18 | 3.92 | $3.89 | — |
| 2023-05-17 | 3.92 | $3.89 | 1026 |
| 2023-05-16 | 3.92 | $4.03 | — |
| 2023-05-15 | 3.91 | $4.03 | — |
| 2023-05-12 | 3.90 | $4.03 | — |
| 2023-05-11 | 3.88 | $4.03 | 1000 |
| 2023-05-10 | 3.87 | $3.91 | 2000 |
| 2023-05-09 | 3.86 | $4.10 | — |
| 2023-05-08 | 3.84 | $4.10 | 500 |
| 2023-05-05 | 3.81 | $4.30 | — |
| 2023-05-04 | 3.76 | $4.30 | — |
| 2023-05-03 | 3.70 | $4.30 | 500 |
| 2023-05-02 | 3.64 | $3.61 | — |
| 2023-05-01 | 3.64 | $3.61 | — |
| 2023-04-28 | 3.65 | $3.61 | — |
| 2023-04-27 | 3.65 | $3.61 | 148300 |
| 2023-04-26 | 3.66 | $3.61 | 718100 |
| 2023-04-25 | 3.66 | $3.61 | — |
| 2023-04-24 | 3.67 | $3.61 | 100 |
| 2023-04-21 | 3.67 | $3.61 | — |
| 2023-04-20 | 3.68 | $3.61 | — |
| 2023-04-19 | 3.68 | $3.61 | — |
| 2023-04-18 | 3.69 | $3.61 | — |
| 2023-04-17 | 3.70 | $3.61 | — |
| 2023-04-14 | 3.71 | $3.61 | — |
| 2023-04-13 | 3.72 | $3.61 | 312 |
| 2023-04-12 | 3.73 | $3.69 | 600 |
| 2023-04-11 | 3.74 | $3.70 | — |
| 2023-04-10 | 3.74 | $3.70 | — |
| 2023-04-06 | 3.75 | $3.70 | 2400 |
| 2023-04-05 | 3.75 | $3.73 | — |
| 2023-04-04 | 3.75 | $3.73 | — |
| 2023-04-03 | 3.76 | $3.73 | 500 |
| 2023-03-31 | 3.76 | $3.60 | — |
| 2023-03-30 | 3.77 | $3.60 | — |
| 2023-03-29 | 3.79 | $3.60 | — |
| 2023-03-28 | 3.81 | $3.60 | 1200 |
| 2023-03-27 | 3.84 | $3.83 | — |
| 2023-03-24 | 3.84 | $3.83 | — |
| 2023-03-23 | 3.84 | $3.83 | — |
| 2023-03-22 | 3.84 | $3.83 | — |
| 2023-03-21 | 3.84 | $3.83 | 100 |
| 2023-03-20 | 3.84 | $3.83 | — |
| 2023-03-17 | 3.84 | $3.83 | — |
| 2023-03-16 | 3.84 | $3.83 | — |
| 2023-03-15 | 3.84 | $3.83 | — |
| 2023-03-14 | 3.84 | $3.83 | — |
| 2023-03-13 | 3.85 | $3.83 | — |
| 2023-03-10 | 3.85 | $3.83 | — |
| 2023-03-09 | 3.85 | $3.83 | — |
| 2023-03-08 | 3.85 | $3.83 | — |
| 2023-03-07 | 3.85 | $3.83 | — |
| 2023-03-06 | 3.85 | $3.83 | 100 |
| 2023-03-03 | 3.86 | $3.92 | — |
| 2023-03-02 | 3.85 | $3.92 | 300 |
| 2023-03-01 | 3.84 | $4.01 | — |
| 2023-02-28 | 3.83 | $4.01 | — |
| 2023-02-27 | 3.81 | $4.01 | 100 |
| 2023-02-24 | 3.79 | $4.06 | — |
| 2023-02-23 | 3.76 | $4.06 | 300 |
| 2023-02-22 | 3.72 | $3.80 | — |
| 2023-02-21 | 3.72 | $3.80 | 300 |
| 2023-02-17 | 3.71 | $3.70 | — |
| 2023-02-16 | 3.71 | $3.70 | — |
| 2023-02-15 | 3.71 | $3.70 | — |
| 2023-02-14 | 3.71 | $3.70 | — |
| 2023-02-13 | 3.71 | $3.70 | — |
| 2023-02-10 | 3.71 | $3.70 | 200 |
| 2023-02-09 | 3.71 | $3.75 | — |
| 2023-02-08 | 3.71 | $3.75 | — |
| 2023-02-07 | 3.71 | $3.75 | — |
| 2023-02-06 | 3.70 | $3.75 | — |
| 2023-02-03 | 3.70 | $3.75 | — |
| 2023-02-02 | 3.69 | $3.75 | — |
| 2023-02-01 | 3.69 | $3.75 | — |
| 2023-01-31 | 3.68 | $3.75 | — |
| 2023-01-30 | 3.67 | $3.75 | — |
| 2023-01-27 | 3.66 | $3.75 | — |
| 2023-01-26 | 3.65 | $3.75 | 200 |
| 2023-01-25 | 3.64 | $3.75 | — |
| 2023-01-24 | 3.63 | $3.75 | 300 |
| 2023-01-23 | 3.62 | $3.77 | — |
| 2023-01-20 | 3.60 | $3.77 | — |
| 2023-01-19 | 3.59 | $3.77 | 1200 |
| 2023-01-18 | 3.57 | $3.63 | — |
| 2023-01-17 | 3.56 | $3.63 | 2900 |
| 2023-01-13 | 3.55 | $3.62 | 900 |
| 2023-01-12 | 3.55 | $3.64 | 1000 |
| 2023-01-11 | 3.54 | $3.55 | — |
| 2023-01-10 | 3.53 | $3.55 | 100 |
| 2023-01-09 | 3.53 | $3.55 | 200 |
| 2023-01-06 | 3.53 | $3.45 | — |
| 2023-01-05 | 3.54 | $3.45 | — |
| 2023-01-04 | 3.55 | $3.45 | — |
| 2023-01-03 | 3.56 | $3.45 | 3404 |
| 2022-12-30 | 3.57 | $3.32 | 500 |
| 2022-12-29 | 3.60 | $3.55 | 100 |
| 2022-12-28 | 3.60 | $3.67 | 800 |
| 2022-12-27 | 3.60 | $3.60 | — |
| 2022-12-23 | 3.59 | $3.60 | — |
| 2022-12-22 | 3.59 | $3.60 | — |
| 2022-12-21 | 3.59 | $3.60 | — |
| 2022-12-20 | 3.59 | $3.60 | — |
| 2022-12-19 | 3.59 | $3.60 | — |
| 2022-12-16 | 3.59 | $3.60 | — |
| 2022-12-15 | 3.59 | $3.60 | — |
| 2022-12-14 | 3.59 | $3.60 | — |
| 2022-12-13 | 3.59 | $3.60 | 3600 |
| 2022-12-12 | 3.59 | $3.62 | 1000 |
| 2022-12-09 | 3.58 | $3.54 | — |
| 2022-12-08 | 3.59 | $3.54 | 300 |
| 2022-12-07 | 3.59 | $3.75 | — |
| 2022-12-06 | 3.58 | $3.75 | — |
| 2022-12-05 | 3.56 | $3.75 | — |
| 2022-12-02 | 3.54 | $3.75 | — |
| 2022-12-01 | 3.51 | $3.75 | — |
| 2022-11-30 | 3.49 | $3.75 | — |
| 2022-11-29 | 3.46 | $3.75 | — |
| 2022-11-28 | 3.43 | $3.75 | — |
| 2022-11-25 | 3.40 | $3.75 | — |
| 2022-11-23 | 3.36 | $3.75 | — |
| 2022-11-22 | 3.32 | $3.75 | 1000 |
| 2022-11-21 | 3.28 | $3.30 | — |
| 2022-11-18 | 3.27 | $3.30 | — |
| 2022-11-17 | 3.27 | $3.30 | — |
| 2022-11-16 | 3.27 | $3.30 | — |
| 2022-11-15 | 3.26 | $3.30 | — |
| 2022-11-14 | 3.26 | $3.30 | — |
| 2022-11-11 | 3.26 | $3.30 | 2000 |
| 2022-11-10 | 3.25 | $3.30 | — |
| 2022-11-09 | 3.25 | $3.30 | — |
| 2022-11-08 | 3.24 | $3.30 | 1300 |
| 2022-11-07 | 3.23 | $2.98 | 7800 |
| 2022-11-04 | 3.26 | $2.98 | 135 |
| 2022-11-03 | 3.29 | $3.34 | — |
| 2022-11-02 | 3.29 | $3.34 | — |
| 2022-11-01 | 3.28 | $3.34 | — |
| 2022-10-31 | 3.27 | $3.34 | — |
| 2022-10-28 | 3.27 | $3.34 | 100 |
| 2022-10-27 | 3.26 | $3.12 | — |
| 2022-10-26 | 3.27 | $3.12 | — |
| 2022-10-25 | 3.29 | $3.12 | — |
| 2022-10-24 | 3.31 | $3.12 | — |
| 2022-10-21 | 3.33 | $3.12 | — |
| 2022-10-20 | 3.35 | $3.12 | — |
| 2022-10-19 | 3.37 | $3.12 | 400 |
| 2022-10-18 | 3.40 | $3.14 | — |
| 2022-10-17 | 3.43 | $3.14 | — |
| 2022-10-14 | 3.46 | $3.14 | 200 |
| 2022-10-13 | 3.49 | $2.99 | — |
| 2022-10-12 | 3.54 | $2.99 | — |
| 2022-10-11 | 3.60 | $2.99 | 1700 |
| 2022-10-10 | 3.66 | $3.64 | — |
| 2022-10-07 | 3.67 | $3.64 | — |
| 2022-10-06 | 3.67 | $3.64 | — |
| 2022-10-05 | 3.67 | $3.64 | — |
| 2022-10-04 | 3.67 | $3.64 | — |
| 2022-10-03 | 3.68 | $3.64 | — |
| 2022-09-30 | 3.68 | $3.64 | — |
| 2022-09-29 | 3.69 | $3.64 | — |
| 2022-09-28 | 3.69 | $3.64 | — |
| 2022-09-27 | 3.70 | $3.64 | — |
| 2022-09-26 | 3.70 | $3.64 | — |
| 2022-09-23 | 3.71 | $3.64 | — |
| 2022-09-22 | 3.72 | $3.64 | — |
| 2022-09-21 | 3.72 | $3.64 | — |
| 2022-09-20 | 3.73 | $3.64 | 5000 |
| 2022-09-19 | 3.74 | $3.64 | — |
| 2022-09-16 | 3.75 | $3.64 | 100 |
| 2022-09-15 | 3.77 | $3.64 | — |
| 2022-09-14 | 3.78 | $3.64 | 2000 |
| 2022-09-13 | 3.79 | $3.64 | — |
| 2022-09-12 | 3.81 | $3.64 | — |
| 2022-09-09 | 3.83 | $3.64 | — |
| 2022-09-08 | 3.85 | $3.64 | 115 |
| 2022-09-07 | 3.87 | $3.66 | 12300 |
| 2022-09-06 | 3.89 | $3.86 | 625 |
| 2022-09-02 | 3.90 | $3.75 | — |
| 2022-09-01 | 3.91 | $3.75 | — |
| 2022-08-31 | 3.93 | $3.75 | — |
| 2022-08-30 | 3.95 | $3.75 | — |
| 2022-08-29 | 3.97 | $3.75 | — |
| 2022-08-26 | 3.99 | $3.75 | — |
| 2022-08-25 | 4.02 | $3.75 | — |
| 2022-08-24 | 4.04 | $3.75 | 9120 |
| 2022-08-23 | 4.08 | $4.08 | — |
| 2022-08-22 | 4.07 | $4.08 | — |
| 2022-08-19 | 4.07 | $4.08 | — |
| 2022-08-18 | 4.07 | $4.08 | — |
| 2022-08-17 | 4.07 | $4.08 | — |
| 2022-08-16 | 4.07 | $4.08 | — |
| 2022-08-15 | 4.07 | $4.08 | — |
| 2022-08-12 | 4.07 | $4.08 | 100 |
| 2022-08-11 | 4.07 | $4.08 | — |
| 2022-08-10 | 4.07 | $4.08 | 300 |
| 2022-08-09 | 4.07 | $4.22 | — |
| 2022-08-08 | 4.05 | $4.22 | — |
| 2022-08-05 | 4.03 | $4.22 | — |
| 2022-08-04 | 4.01 | $4.22 | — |
| 2022-08-03 | 3.99 | $4.22 | — |
| 2022-08-02 | 3.97 | $4.22 | — |
| 2022-08-01 | 3.94 | $4.22 | — |
| 2022-07-29 | 3.91 | $4.22 | — |
| 2022-07-28 | 3.88 | $4.22 | 1921 |
| 2022-07-27 | 3.84 | $3.82 | — |
| 2022-07-26 | 3.85 | $3.82 | — |
| 2022-07-25 | 3.85 | $3.82 | 800 |
| 2022-07-22 | 3.85 | $3.82 | — |
| 2022-07-21 | 3.86 | $3.82 | — |
| 2022-07-20 | 3.86 | $3.82 | — |
| 2022-07-19 | 3.86 | $3.82 | — |
| 2022-07-18 | 3.87 | $3.82 | — |
| 2022-07-15 | 3.87 | $3.82 | — |
| 2022-07-14 | 3.88 | $3.82 | — |
| 2022-07-13 | 3.89 | $3.82 | — |
| 2022-07-12 | 3.89 | $3.82 | — |
| 2022-07-11 | 3.90 | $3.82 | 1321 |
| 2022-07-08 | 3.91 | $3.81 | — |
| 2022-07-07 | 3.92 | $3.81 | 700 |
| 2022-07-06 | 3.93 | $3.70 | — |
| 2022-07-05 | 3.96 | $3.70 | 100 |
| 2022-07-01 | 3.98 | $3.73 | — |
| 2022-06-30 | 4.01 | $3.73 | — |
| 2022-06-29 | 4.04 | $3.73 | — |
| 2022-06-28 | 4.07 | $3.73 | — |
| 2022-06-27 | 4.11 | $3.73 | — |
| 2022-06-24 | 4.15 | $3.73 | — |
| 2022-06-23 | 4.19 | $3.73 | 300 |
| 2022-06-22 | 4.24 | $4.23 | — |
| 2022-06-21 | 4.24 | $4.23 | — |
| 2022-06-17 | 4.24 | $4.23 | — |
| 2022-06-16 | 4.24 | $4.23 | 100 |
| 2022-06-15 | 4.25 | $4.49 | — |
| 2022-06-14 | 4.22 | $4.49 | — |
| 2022-06-13 | 4.19 | $4.49 | — |
| 2022-06-10 | 4.16 | $4.49 | — |
| 2022-06-09 | 4.13 | $4.49 | — |
| 2022-06-08 | 4.09 | $4.49 | 500 |
| 2022-06-07 | 4.05 | $4.49 | — |
| 2022-06-06 | 4.00 | $4.49 | 2400 |
| 2022-06-03 | 3.95 | $4.00 | — |
| 2022-06-02 | 3.94 | $4.00 | — |
| 2022-06-01 | 3.93 | $4.00 | — |
| 2022-05-31 | 3.93 | $4.00 | — |
| 2022-05-27 | 3.92 | $4.00 | — |
| 2022-05-26 | 3.91 | $4.00 | — |
| 2022-05-25 | 3.90 | $4.00 | — |
| 2022-05-24 | 3.89 | $4.00 | 600 |
| 2022-05-23 | 3.88 | $3.90 | — |
| 2022-05-20 | 3.88 | $3.90 | 100 |
| 2022-05-19 | 3.88 | $4.01 | — |
| 2022-05-18 | 3.86 | $4.01 | 51800 |
| 2022-05-17 | 3.85 | $3.69 | — |
| 2022-05-16 | 3.86 | $3.69 | — |
| 2022-05-13 | 3.88 | $3.69 | — |
| 2022-05-12 | 3.90 | $3.69 | — |
| 2022-05-11 | 3.92 | $3.69 | — |
| 2022-05-10 | 3.95 | $3.69 | — |
| 2022-05-09 | 3.98 | $3.69 | 200 |
| 2022-05-06 | 4.01 | $3.85 | — |
| 2022-05-05 | 4.02 | $3.85 | — |
| 2022-05-04 | 4.04 | $3.85 | — |
| 2022-05-03 | 4.06 | $3.85 | — |
| 2022-05-02 | 4.08 | $3.85 | — |
| 2022-04-29 | 4.11 | $3.85 | 100 |
| 2022-04-28 | 4.13 | $3.85 | — |
| 2022-04-27 | 4.16 | $3.85 | — |
| 2022-04-26 | 4.20 | $3.85 | — |
| 2022-04-25 | 4.23 | $3.85 | 2800 |
| 2022-04-22 | 4.27 | $4.25 | — |
| 2022-04-21 | 4.27 | $4.25 | — |
| 2022-04-20 | 4.28 | $4.25 | — |
| 2022-04-19 | 4.28 | $4.25 | — |
| 2022-04-18 | 4.28 | $4.25 | — |
| 2022-04-14 | 4.29 | $4.25 | — |
| 2022-04-13 | 4.29 | $4.25 | 2600 |
| 2022-04-12 | 4.30 | $4.26 | — |
| 2022-04-11 | 4.30 | $4.26 | — |
| 2022-04-08 | 4.30 | $4.26 | — |
| 2022-04-07 | 4.31 | $4.26 | — |
| 2022-04-06 | 4.31 | $4.26 | — |
| 2022-04-05 | 4.32 | $4.26 | — |
| 2022-04-04 | 4.32 | $4.26 | — |
| 2022-04-01 | 4.33 | $4.26 | 200 |
| 2022-03-31 | 4.34 | $4.26 | — |
| 2022-03-30 | 4.35 | $4.26 | 2200 |
| 2022-03-29 | 4.36 | $4.50 | 700 |
| 2022-03-28 | 4.34 | $4.60 | 100 |
| 2022-03-25 | 4.31 | $4.59 | 100 |
| 2022-03-24 | 4.28 | $4.17 | — |
| 2022-03-23 | 4.30 | $4.17 | — |
| 2022-03-22 | 4.31 | $4.17 | — |
| 2022-03-21 | 4.33 | $4.17 | 44500 |
| 2022-03-18 | 4.34 | $4.17 | — |
| 2022-03-17 | 4.36 | $4.17 | — |
| 2022-03-16 | 4.38 | $4.17 | 4438 |
| 2022-03-15 | 4.40 | $4.54 | — |
| 2022-03-14 | 4.39 | $4.54 | — |
| 2022-03-11 | 4.37 | $4.54 | — |
| 2022-03-10 | 4.35 | $4.54 | — |
| 2022-03-09 | 4.33 | $4.54 | — |
| 2022-03-08 | 4.31 | $4.54 | 200 |
| 2022-03-07 | 4.29 | $4.32 | 7000 |
| 2022-03-04 | 4.28 | $4.37 | — |
| 2022-03-03 | 4.28 | $4.37 | 600 |
| 2022-03-02 | 4.27 | $4.37 | 9300 |
| 2022-03-01 | 4.25 | $4.37 | — |
| 2022-02-28 | 4.24 | $4.37 | 4700 |
| 2022-02-25 | 4.23 | $4.37 | — |
| 2022-02-24 | 4.21 | $4.37 | — |
| 2022-02-23 | 4.20 | $4.37 | — |
| 2022-02-22 | 4.18 | $4.37 | — |
| 2022-02-18 | 4.16 | $4.37 | — |
| 2022-02-17 | 4.14 | $4.37 | 809 |
| 2022-02-16 | 4.11 | $3.98 | — |
| 2022-02-15 | 4.13 | $3.98 | — |
| 2022-02-14 | 4.14 | $3.98 | — |
| 2022-02-11 | 4.16 | $3.98 | — |
| 2022-02-10 | 4.18 | $3.98 | — |
| 2022-02-09 | 4.20 | $3.98 | — |
| 2022-02-08 | 4.22 | $3.98 | — |
| 2022-02-07 | 4.25 | $3.98 | — |
| 2022-02-04 | 4.27 | $3.98 | — |
| 2022-02-03 | 4.31 | $3.98 | — |
| 2022-02-02 | 4.34 | $3.98 | — |
| 2022-02-01 | 4.38 | $3.98 | 200 |
| 2022-01-31 | 4.42 | $4.18 | — |
| 2022-01-28 | 4.44 | $4.18 | 200 |
| 2022-01-27 | 4.47 | $4.64 | — |
| 2022-01-26 | 4.46 | $4.64 | 100 |
| 2022-01-25 | 4.44 | $4.32 | — |
| 2022-01-24 | 4.45 | $4.32 | 400 |
| 2022-01-21 | 4.46 | $4.51 | 1300 |
| 2022-01-20 | 4.46 | $4.61 | — |
| 2022-01-19 | 4.44 | $4.61 | — |
| 2022-01-18 | 4.42 | $4.61 | — |
| 2022-01-14 | 4.40 | $4.61 | — |
| 2022-01-13 | 4.38 | $4.61 | 200 |
| 2022-01-12 | 4.36 | $4.70 | — |
| 2022-01-11 | 4.32 | $4.70 | 200 |
| 2022-01-10 | 4.28 | $4.63 | — |
| 2022-01-07 | 4.24 | $4.63 | — |
| 2022-01-06 | 4.20 | $4.63 | — |
| 2022-01-05 | 4.16 | $4.63 | 643 |
| 2022-01-04 | 4.11 | $4.32 | 2100 |
| 2022-01-03 | 4.09 | $4.32 | — |
| 2021-12-31 | 4.06 | $4.32 | — |
| 2021-12-30 | 4.03 | $4.32 | 900 |
| 2021-12-29 | 4.00 | $3.96 | — |
| 2021-12-28 | 4.01 | $3.96 | — |
| 2021-12-27 | 4.01 | $3.96 | — |
| 2021-12-23 | 4.02 | $3.96 | — |
| 2021-12-22 | 4.02 | $3.96 | — |
| 2021-12-21 | 4.03 | $3.96 | 200 |
| 2021-12-20 | 4.04 | $4.05 | 100 |
| 2021-12-17 | 4.04 | $4.00 | — |
| 2021-12-16 | 4.04 | $4.00 | — |
| 2021-12-15 | 4.05 | $4.00 | 7746 |
| 2021-12-14 | 4.05 | $3.88 | — |
| 2021-12-13 | 4.07 | $3.88 | — |
| 2021-12-10 | 4.09 | $3.88 | — |
| 2021-12-09 | 4.11 | $3.88 | — |
| 2021-12-08 | 4.14 | $3.88 | — |
| 2021-12-07 | 4.16 | $3.88 | — |
| 2021-12-06 | 4.19 | $3.88 | — |
| 2021-12-03 | 4.22 | $3.88 | 100 |
| 2021-12-02 | 4.26 | $4.20 | — |
| 2021-12-01 | 4.27 | $4.20 | — |
| 2021-11-30 | 4.27 | $4.20 | — |
| 2021-11-29 | 4.28 | $4.20 | — |
| 2021-11-26 | 4.29 | $4.20 | — |
| 2021-11-24 | 4.30 | $4.20 | — |
| 2021-11-23 | 4.31 | $4.20 | — |
| 2021-11-22 | 4.32 | $4.20 | 200 |
| 2021-11-19 | 4.34 | $4.05 | 300 |
| 2021-11-18 | 4.37 | $4.17 | — |
| 2021-11-17 | 4.39 | $4.17 | 500 |
| 2021-11-16 | 4.41 | $4.25 | 500 |
| 2021-11-15 | 4.43 | $4.28 | — |
| 2021-11-12 | 4.44 | $4.28 | — |
| 2021-11-11 | 4.46 | $4.28 | — |
| 2021-11-10 | 4.48 | $4.28 | — |
| 2021-11-09 | 4.50 | $4.28 | — |
| 2021-11-08 | 4.52 | $4.28 | — |
| 2021-11-05 | 4.55 | $4.28 | — |
| 2021-11-04 | 4.57 | $4.28 | — |
| 2021-11-03 | 4.61 | $4.28 | 1600 |
| 2021-11-02 | 4.64 | $4.59 | — |
| 2021-11-01 | 4.65 | $4.59 | — |
| 2021-10-29 | 4.65 | $4.59 | — |
| 2021-10-28 | 4.66 | $4.59 | 400 |
| 2021-10-27 | 4.67 | $4.51 | — |
| 2021-10-26 | 4.68 | $4.51 | 1200 |
| 2021-10-25 | 4.70 | $4.58 | 200 |
| 2021-10-22 | 4.71 | $4.51 | 520 |
| 2021-10-21 | 4.73 | $4.53 | 312700 |
| 2021-10-20 | 4.75 | $4.61 | — |
| 2021-10-19 | 4.77 | $4.61 | — |
| 2021-10-18 | 4.79 | $4.61 | 100 |
| 2021-10-15 | 4.81 | $4.71 | 2000 |
| 2021-10-14 | 4.82 | $4.74 | 4900 |
| 2021-10-13 | 4.82 | $4.81 | 1200 |
| 2021-10-12 | 4.82 | $4.81 | 520 |
| 2021-10-11 | 4.83 | $4.78 | 135 |
| 2021-10-08 | 4.83 | $4.78 | 130 |
| 2021-10-07 | 4.84 | $4.75 | — |
| 2021-10-06 | 4.85 | $4.75 | — |
| 2021-10-05 | 4.86 | $4.75 | — |
| 2021-10-04 | 4.87 | $4.75 | — |
| 2021-10-01 | 4.88 | $4.75 | 2119 |
| 2021-09-30 | 4.89 | $4.97 | — |
| 2021-09-29 | 4.88 | $4.97 | 300 |
| 2021-09-28 | 4.87 | $5.04 | — |
| 2021-09-27 | 4.86 | $5.04 | 146739 |
| 2021-09-24 | 4.84 | $5.05 | — |
| 2021-09-23 | 4.82 | $5.05 | — |
| 2021-09-22 | 4.79 | $5.05 | 100 |
| 2021-09-21 | 4.76 | $4.95 | 5200 |
| 2021-09-20 | 4.74 | $4.75 | 100000 |
| 2021-09-17 | 4.74 | $4.87 | — |
| 2021-09-16 | 4.73 | $4.87 | — |
| 2021-09-15 | 4.72 | $4.87 | 400 |
| 2021-09-14 | 4.70 | $5.00 | 5400 |
| 2021-09-13 | 4.67 | $4.59 | — |
| 2021-09-10 | 4.68 | $4.59 | 3800 |
| 2021-09-09 | 4.69 | $4.72 | — |
| 2021-09-08 | 4.68 | $4.72 | — |
| 2021-09-07 | 4.68 | $4.72 | — |
| 2021-09-03 | 4.67 | $4.72 | 100 |
| 2021-09-02 | 4.67 | $5.04 | — |
| 2021-09-01 | 4.63 | $5.04 | 100 |
| 2021-08-31 | 4.59 | $5.04 | — |
| 2021-08-30 | 4.54 | $5.04 | — |
| 2021-08-27 | 4.49 | $5.04 | 1116 |
| 2021-08-26 | 4.43 | $5.19 | 325110 |
| 2021-08-25 | 4.35 | $5.00 | — |
| 2021-08-24 | 4.28 | $5.00 | 1020 |
| 2021-08-23 | 4.20 | $4.60 | — |
| 2021-08-20 | 4.16 | $4.60 | — |
| 2021-08-19 | 4.11 | $4.60 | 18000 |
| 2021-08-18 | 4.06 | $4.35 | — |
| 2021-08-17 | 4.03 | $4.35 | — |
| 2021-08-16 | 4.00 | $4.35 | — |
| 2021-08-13 | 3.96 | $4.35 | 2600 |
| 2021-08-12 | 3.92 | $4.20 | 4500 |
| 2021-08-11 | 3.89 | $3.86 | — |
| 2021-08-10 | 3.90 | $3.86 | — |
| 2021-08-09 | 3.90 | $3.86 | — |
| 2021-08-06 | 3.90 | $3.86 | — |
| 2021-08-05 | 3.91 | $3.86 | — |
| 2021-08-04 | 3.91 | $3.86 | 1000 |
| 2021-08-03 | 3.92 | $3.65 | — |
| 2021-08-02 | 3.95 | $3.65 | 900 |
| 2021-07-30 | 3.98 | $3.65 | 500 |
| 2021-07-29 | 4.02 | $4.20 | 1513 |
| 2021-07-28 | 4.00 | $3.92 | — |
| 2021-07-27 | 4.00 | $3.92 | — |
| 2021-07-26 | 4.01 | $3.92 | 2300 |
| 2021-07-23 | 4.02 | $3.90 | 5000 |
| 2021-07-22 | 4.04 | $3.82 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.74
2026-07-17
Close Price
$14.10
Vol: 500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.18
Average
7.58
Maximum
20.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.74 | $14.10 | 500 |
| 2026-07-16 | 13.69 | $13.92 | 3630 |
| 2026-07-15 | 13.65 | $13.65 | 2200 |
| 2026-07-14 | 13.64 | $13.91 | 200 |
| 2026-07-13 | 13.60 | $13.91 | 200 |
| 2026-07-10 | 13.56 | $13.91 | 1743 |
| 2026-07-09 | 13.51 | $14.30 | 1400 |
| 2026-07-08 | 13.42 | $13.96 | 900 |
| 2026-07-07 | 13.37 | $13.91 | — |
| 2026-07-06 | 13.32 | $13.91 | 800 |
| 2026-07-02 | 13.27 | $14.20 | 1700 |
| 2026-07-01 | 13.21 | $13.00 | 341 |
| 2026-06-30 | 13.27 | $12.70 | 1500 |
| 2026-06-29 | 13.37 | $12.70 | 1500 |
| 2026-06-26 | 13.48 | $12.75 | 11600 |
| 2026-06-25 | 13.59 | $12.88 | 5623 |
| 2026-06-24 | 13.70 | $13.35 | 5623 |
| 2026-06-23 | 13.77 | $13.35 | 5623 |
| 2026-06-22 | 13.84 | $13.20 | 6333 |
| 2026-06-18 | 13.93 | $13.95 | 700 |
| 2026-06-17 | 13.94 | $13.95 | 11739 |
| 2026-06-16 | 13.95 | $13.20 | 700 |
| 2026-06-15 | 14.04 | $13.20 | 700 |
| 2026-06-12 | 14.12 | $13.20 | 700 |
| 2026-06-11 | 14.20 | $13.20 | 710 |
| 2026-06-10 | 14.27 | $13.20 | 100 |
| 2026-06-09 | 14.36 | $13.89 | 517 |
| 2026-06-08 | 14.37 | $14.00 | 202 |
| 2026-06-05 | 14.39 | $14.00 | 5800 |
| 2026-06-04 | 14.42 | $15.22 | — |
| 2026-06-03 | 14.33 | $15.22 | 1000 |
| 2026-06-02 | 14.25 | $15.22 | 1000 |
| 2026-06-01 | 14.18 | $15.22 | 1000 |
| 2026-05-29 | 14.11 | $15.22 | 1500 |
| 2026-05-28 | 14.03 | $14.74 | 3100 |
| 2026-05-27 | 14.01 | $14.08 | 100 |
| 2026-05-26 | 14.05 | $14.08 | 5020 |
| 2026-05-22 | 14.10 | $13.75 | 100 |
| 2026-05-21 | 14.19 | $13.75 | 100 |
| 2026-05-20 | 14.29 | $13.75 | 70140 |
| 2026-05-19 | 14.40 | $13.37 | 17107 |
| 2026-05-18 | 14.56 | $12.69 | 2730 |
| 2026-05-15 | 14.81 | $13.01 | — |
| 2026-05-14 | 15.05 | $13.01 | 4849 |
| 2026-05-13 | 15.30 | $13.16 | 5400 |
| 2026-05-12 | 15.56 | $13.73 | 20000 |
| 2026-05-11 | 15.77 | $14.27 | 1562 |
| 2026-05-08 | 15.95 | $16.15 | 1562 |
| 2026-05-07 | 15.96 | $16.15 | — |
| 2026-05-06 | 15.97 | $16.15 | 1562 |
| 2026-05-05 | 15.99 | $16.15 | 1562 |
| 2026-05-04 | 16.01 | $16.15 | 1562 |
| 2026-05-01 | 16.05 | $15.59 | 1562 |
| 2026-04-30 | 16.14 | $15.59 | 1562 |
| 2026-04-29 | 16.24 | $15.08 | 34000 |
| 2026-04-28 | 16.38 | $14.15 | 1562 |
| 2026-04-27 | 16.62 | $15.98 | 1562 |
| 2026-04-24 | 16.69 | $15.98 | 1562 |
| 2026-04-23 | 16.76 | $15.98 | 1732 |
| 2026-04-22 | 16.84 | $15.92 | 2900 |
| 2026-04-21 | 16.93 | $16.65 | 900 |
| 2026-04-20 | 16.95 | $17.24 | — |
| 2026-04-17 | 16.91 | $17.24 | 1900 |
| 2026-04-16 | 16.88 | $16.01 | 63200 |
| 2026-04-15 | 16.97 | $17.00 | 1500 |
| 2026-04-14 | 16.98 | $17.00 | 200 |
| 2026-04-13 | 16.99 | $17.00 | 200 |
| 2026-04-10 | 17.02 | $17.00 | 200 |
| 2026-04-09 | 17.05 | $17.63 | 1016 |
| 2026-04-08 | 17.03 | $17.50 | 500 |
| 2026-04-07 | 17.04 | $17.60 | — |
| 2026-04-06 | 17.03 | $17.60 | 1016 |
| 2026-04-02 | 17.03 | $16.90 | 1016 |
| 2026-04-01 | 17.10 | $16.90 | 2400 |
| 2026-03-31 | 17.19 | $14.75 | 3200 |
| 2026-03-30 | 17.49 | $15.40 | 1016 |
| 2026-03-27 | 17.75 | $16.50 | 1016 |
| 2026-03-26 | 17.90 | $17.25 | 1016 |
| 2026-03-25 | 18.00 | $17.25 | 1436 |
| 2026-03-24 | 18.10 | $15.95 | 1200 |
| 2026-03-23 | 18.34 | $17.17 | 1100 |
| 2026-03-20 | 18.47 | $17.17 | 1100 |
| 2026-03-19 | 18.60 | $18.36 | — |
| 2026-03-18 | 18.62 | $18.36 | 1200 |
| 2026-03-17 | 18.65 | $18.36 | 1200 |
| 2026-03-16 | 18.67 | $18.36 | 313 |
| 2026-03-13 | 18.69 | $19.15 | 1200 |
| 2026-03-12 | 18.64 | $19.15 | 1200 |
| 2026-03-11 | 18.59 | $19.15 | 1200 |
| 2026-03-10 | 18.54 | $19.15 | 5101 |
| 2026-03-09 | 18.50 | $18.40 | 1200 |
| 2026-03-06 | 18.52 | $18.40 | 300 |
| 2026-03-05 | 18.54 | $17.78 | 1431 |
| 2026-03-04 | 18.64 | $18.97 | 150 |
| 2026-03-03 | 18.62 | $18.55 | 150 |
| 2026-03-02 | 18.65 | $18.55 | 2200 |
| 2026-02-27 | 18.68 | $17.54 | 300 |
| 2026-02-26 | 18.83 | $18.88 | 150 |
| 2026-02-25 | 18.85 | $18.88 | 150 |
| 2026-02-24 | 18.88 | $18.88 | 1900 |
| 2026-02-23 | 18.92 | $18.58 | 400 |
| 2026-02-20 | 19.00 | $18.58 | 1800 |
| 2026-02-19 | 19.08 | $17.90 | 1600 |
| 2026-02-18 | 19.24 | $19.08 | 900 |
| 2026-02-17 | 19.28 | $17.45 | 647 |
| 2026-02-13 | 19.50 | $19.25 | — |
| 2026-02-12 | 19.55 | $19.25 | — |
| 2026-02-11 | 19.59 | $19.25 | 200 |
| 2026-02-10 | 19.65 | $19.40 | 145 |
| 2026-02-09 | 19.69 | $19.52 | 200 |
| 2026-02-06 | 19.71 | $18.35 | — |
| 2026-02-05 | 19.86 | $18.35 | 5935 |
| 2026-02-04 | 20.01 | $19.95 | 100 |
| 2026-02-03 | 20.00 | $19.95 | 100 |
| 2026-02-02 | 19.98 | $18.75 | 219 |
| 2026-01-30 | 20.07 | $20.57 | — |
| 2026-01-29 | 19.96 | $20.57 | 8502 |
| 2026-01-28 | 19.84 | $20.26 | 8502 |
| 2026-01-27 | 19.72 | $20.26 | 8502 |
| 2026-01-26 | 19.59 | $20.26 | 8502 |
| 2026-01-23 | 19.45 | $20.26 | 8502 |
| 2026-01-22 | 19.28 | $20.44 | 8502 |
| 2026-01-21 | 19.09 | $19.77 | 8502 |
| 2026-01-20 | 18.94 | $19.77 | 8502 |
| 2026-01-16 | 18.77 | $19.98 | 8502 |
| 2026-01-15 | 18.57 | $19.98 | 8502 |
| 2026-01-14 | 18.35 | $19.64 | 8502 |
| 2026-01-13 | 18.15 | $19.87 | 8502 |
| 2026-01-12 | 17.91 | $19.87 | 15634 |
| 2026-01-09 | 17.66 | $19.34 | 1100 |
| 2026-01-08 | 17.45 | $19.10 | 800 |
| 2026-01-07 | 17.24 | $19.59 | 1401 |
| 2026-01-06 | 16.98 | $18.75 | 18900 |
| 2026-01-05 | 16.77 | $18.16 | 2204 |
| 2026-01-02 | 16.61 | $17.14 | 120300 |
| 2025-12-31 | 16.53 | $16.40 | 100 |
| 2025-12-30 | 16.52 | $16.17 | 1200 |
| 2025-12-29 | 16.52 | $16.45 | 51000 |
| 2025-12-26 | 16.50 | $17.09 | 176 |
| 2025-12-24 | 16.40 | $17.09 | 745 |
| 2025-12-23 | 16.29 | $16.50 | 176 |
| 2025-12-22 | 16.23 | $16.50 | 400 |
| 2025-12-19 | 16.16 | $16.46 | 176 |
| 2025-12-18 | 16.09 | $16.46 | 176 |
| 2025-12-17 | 16.01 | $16.45 | 528 |
| 2025-12-16 | 15.93 | $16.90 | 300 |
| 2025-12-15 | 15.80 | $16.57 | 5400 |
| 2025-12-12 | 15.70 | $16.85 | — |
| 2025-12-11 | 15.56 | $16.85 | 700 |
| 2025-12-10 | 15.42 | $16.05 | 1207 |
| 2025-12-09 | 15.35 | $16.85 | 6300 |
| 2025-12-08 | 15.20 | $15.79 | 13411 |
| 2025-12-05 | 15.15 | $14.90 | 1341 |
| 2025-12-04 | 15.19 | $15.36 | 3000 |
| 2025-12-03 | 15.18 | $15.16 | 400 |
| 2025-12-02 | 15.20 | $15.16 | — |
| 2025-12-01 | 15.22 | $15.16 | 400 |
| 2025-11-28 | 15.24 | $15.16 | — |
| 2025-11-26 | 15.27 | $15.16 | 522 |
| 2025-11-25 | 15.31 | $14.32 | 4000 |
| 2025-11-24 | 15.44 | $15.10 | 11896 |
| 2025-11-21 | 15.50 | $15.01 | 11896 |
| 2025-11-20 | 15.57 | $15.01 | 22200 |
| 2025-11-19 | 15.65 | $15.23 | 49151 |
| 2025-11-18 | 15.72 | $15.23 | 101710 |
| 2025-11-17 | 15.79 | $15.60 | 700 |
| 2025-11-14 | 15.82 | $15.58 | 100 |
| 2025-11-13 | 15.86 | $15.58 | 205 |
| 2025-11-12 | 15.90 | $15.50 | 700 |
| 2025-11-11 | 15.95 | $15.88 | 27856 |
| 2025-11-10 | 15.96 | $15.84 | 34800 |
| 2025-11-07 | 15.97 | $15.29 | 42334 |
| 2025-11-06 | 16.04 | $15.22 | 1200 |
| 2025-11-05 | 16.13 | $16.01 | 179 |
| 2025-11-04 | 16.14 | $15.73 | 600 |
| 2025-11-03 | 16.19 | $16.00 | 1246 |
| 2025-10-31 | 16.22 | $15.85 | 3000 |
| 2025-10-30 | 16.27 | $16.50 | 200 |
| 2025-10-29 | 16.27 | $16.20 | 400 |
| 2025-10-28 | 16.30 | $17.01 | 1841 |
| 2025-10-27 | 16.25 | $16.13 | 600 |
| 2025-10-24 | 16.29 | $16.25 | 3034 |
| 2025-10-23 | 16.33 | $16.48 | 330 |
| 2025-10-22 | 16.34 | $16.35 | 1611 |
| 2025-10-21 | 16.37 | $16.64 | 4010 |
| 2025-10-20 | 16.36 | $15.75 | 5025 |
| 2025-10-17 | 16.44 | $15.34 | 700 |
| 2025-10-16 | 16.57 | $15.93 | 200 |
| 2025-10-15 | 16.64 | $15.35 | 20000 |
| 2025-10-14 | 16.78 | $15.64 | 629116 |
| 2025-10-13 | 16.88 | $16.10 | 900 |
| 2025-10-10 | 16.94 | $16.47 | — |
| 2025-10-09 | 16.96 | $16.47 | 9821 |
| 2025-10-08 | 16.98 | $17.41 | 460000 |
| 2025-10-07 | 16.90 | $17.00 | 421 |
| 2025-10-06 | 16.84 | $17.40 | 2100 |
| 2025-10-03 | 16.74 | $17.50 | — |
| 2025-10-02 | 16.61 | $17.50 | 10137 |
| 2025-10-01 | 16.47 | $17.10 | 1300 |
| 2025-09-30 | 16.35 | $17.87 | 18432 |
| 2025-09-29 | 16.14 | $16.93 | 17 |
| 2025-09-26 | 16.01 | $16.93 | 700 |
| 2025-09-25 | 15.86 | $16.42 | 1523 |
| 2025-09-24 | 15.75 | $16.52 | 489235 |
| 2025-09-23 | 15.61 | $16.00 | 329700 |
| 2025-09-22 | 15.52 | $16.20 | 1300 |
| 2025-09-19 | 15.39 | $17.00 | 1600 |
| 2025-09-18 | 15.16 | $16.45 | 703 |
| 2025-09-17 | 14.98 | $16.09 | 1138 |
| 2025-09-16 | 14.81 | $15.80 | 9400 |
| 2025-09-15 | 14.66 | $15.68 | 201 |
| 2025-09-12 | 14.51 | $15.36 | 1400 |
| 2025-09-11 | 14.38 | $15.90 | 19900 |
| 2025-09-10 | 14.19 | $15.11 | 1400 |
| 2025-09-09 | 14.06 | $14.85 | — |
| 2025-09-08 | 13.95 | $14.85 | 513 |
| 2025-09-05 | 13.82 | $14.85 | 2725 |
| 2025-09-04 | 13.68 | $14.21 | — |
| 2025-09-03 | 13.60 | $14.21 | 900 |
| 2025-09-02 | 13.52 | $13.70 | 9236 |
| 2025-08-29 | 13.48 | $14.21 | 1500 |
| 2025-08-28 | 13.40 | $13.77 | 518 |
| 2025-08-27 | 13.36 | $14.10 | 2421 |
| 2025-08-26 | 13.29 | $14.00 | 7000 |
| 2025-08-25 | 13.22 | $13.53 | 1100 |
| 2025-08-22 | 13.20 | $13.20 | 10 |
| 2025-08-21 | 13.22 | $13.20 | — |
| 2025-08-20 | 13.24 | $13.20 | 2421 |
| 2025-08-19 | 13.26 | $13.15 | 17100 |
| 2025-08-18 | 13.29 | $13.60 | 3745 |
| 2025-08-15 | 13.29 | $13.25 | 440 |
| 2025-08-14 | 13.32 | $13.35 | 200 |
| 2025-08-13 | 13.35 | $13.20 | 1135 |
| 2025-08-12 | 13.40 | $13.00 | 1502 |
| 2025-08-11 | 13.47 | $12.35 | 500 |
| 2025-08-08 | 13.61 | $12.15 | 110 |
| 2025-08-07 | 13.79 | $12.58 | 5745 |
| 2025-08-06 | 13.93 | $13.48 | 2900 |
| 2025-08-05 | 13.99 | $13.25 | 746 |
| 2025-08-04 | 14.09 | $14.35 | 1000 |
| 2025-08-01 | 14.08 | $14.12 | — |
| 2025-07-31 | 14.10 | $14.12 | 700 |
| 2025-07-30 | 14.12 | $13.66 | 1200 |
| 2025-07-29 | 14.19 | $13.45 | 200 |
| 2025-07-28 | 14.30 | $13.48 | 18634 |
| 2025-07-25 | 14.42 | $14.20 | 305 |
| 2025-07-24 | 14.47 | $14.15 | — |
| 2025-07-23 | 14.54 | $14.15 | 5610 |
| 2025-07-22 | 14.60 | $14.19 | 14508 |
| 2025-07-21 | 14.66 | $14.30 | — |
| 2025-07-18 | 14.71 | $14.30 | — |
| 2025-07-17 | 14.75 | $14.30 | 900 |
| 2025-07-16 | 14.80 | $14.46 | 15500 |
| 2025-07-15 | 14.84 | $14.04 | 3601 |
| 2025-07-14 | 14.92 | $14.50 | 9938 |
| 2025-07-11 | 14.95 | $14.20 | 2114 |
| 2025-07-10 | 15.01 | $15.00 | 4500 |
| 2025-07-09 | 15.00 | $14.83 | 1800 |
| 2025-07-08 | 14.99 | $15.19 | 2400 |
| 2025-07-07 | 14.95 | $14.88 | 6346 |
| 2025-07-03 | 14.94 | $14.69 | 5405 |
| 2025-07-02 | 14.95 | $14.83 | 2400 |
| 2025-07-01 | 14.94 | $15.90 | 500 |
| 2025-06-30 | 14.82 | $15.91 | 1536 |
| 2025-06-27 | 14.68 | $15.53 | 9000 |
| 2025-06-26 | 14.57 | $16.01 | 2018 |
| 2025-06-25 | 14.39 | $15.53 | 6833 |
| 2025-06-24 | 14.24 | $13.95 | — |
| 2025-06-23 | 14.23 | $13.95 | — |
| 2025-06-20 | 14.21 | $13.95 | 100 |
| 2025-06-18 | 14.18 | $14.37 | 702 |
| 2025-06-17 | 14.09 | $14.80 | — |
| 2025-06-16 | 13.94 | $14.80 | 1002 |
| 2025-06-13 | 13.78 | $14.50 | 706 |
| 2025-06-12 | 13.62 | $14.20 | 400 |
| 2025-06-11 | 13.49 | $14.14 | 12100 |
| 2025-06-10 | 13.35 | $14.15 | 50007 |
| 2025-06-09 | 13.18 | $14.50 | 16100 |
| 2025-06-06 | 12.97 | $14.80 | 1000 |
| 2025-06-05 | 12.72 | $15.14 | 4300 |
| 2025-06-04 | 12.41 | $14.60 | 3925 |
| 2025-06-03 | 12.15 | $13.95 | 36300 |
| 2025-06-02 | 11.94 | $13.54 | 14019 |
| 2025-05-30 | 11.75 | $12.79 | 500 |
| 2025-05-29 | 11.63 | $12.75 | — |
| 2025-05-28 | 11.51 | $12.75 | 3600 |
| 2025-05-27 | 11.37 | $12.12 | 900 |
| 2025-05-23 | 11.29 | $11.25 | — |
| 2025-05-22 | 11.28 | $11.25 | — |
| 2025-05-21 | 11.27 | $11.25 | — |
| 2025-05-20 | 11.25 | $11.25 | — |
| 2025-05-19 | 11.23 | $11.25 | 1800 |
| 2025-05-16 | 11.20 | $11.30 | — |
| 2025-05-15 | 11.16 | $11.30 | 200 |
| 2025-05-14 | 11.11 | $11.65 | 235 |
| 2025-05-13 | 11.02 | $10.89 | 7400 |
| 2025-05-12 | 10.99 | $10.80 | — |
| 2025-05-09 | 10.97 | $10.80 | 1700 |
| 2025-05-08 | 10.94 | $11.90 | — |
| 2025-05-07 | 10.78 | $11.90 | 405 |
| 2025-05-06 | 10.61 | $12.00 | 1800 |
| 2025-05-05 | 10.42 | $11.75 | 1047 |
| 2025-05-02 | 10.23 | $11.00 | — |
| 2025-05-01 | 10.11 | $11.00 | 418 |
| 2025-04-30 | 9.98 | $11.00 | 225 |
| 2025-04-29 | 9.85 | $10.78 | 1200 |
| 2025-04-28 | 9.73 | $10.50 | 1325 |
| 2025-04-25 | 9.63 | $10.20 | — |
| 2025-04-24 | 9.56 | $10.20 | 1040 |
| 2025-04-23 | 9.48 | $10.02 | — |
| 2025-04-22 | 9.42 | $10.02 | 2646 |
| 2025-04-21 | 9.36 | $10.00 | 2300 |
| 2025-04-17 | 9.30 | $9.85 | 100 |
| 2025-04-16 | 9.25 | $9.50 | 2000 |
| 2025-04-15 | 9.23 | $9.50 | 36400 |
| 2025-04-14 | 9.22 | $9.69 | 1120 |
| 2025-04-11 | 9.19 | $9.08 | — |
| 2025-04-10 | 9.22 | $9.08 | 1700 |
| 2025-04-09 | 9.25 | $8.54 | 2500 |
| 2025-04-08 | 9.33 | $8.73 | — |
| 2025-04-07 | 9.40 | $8.73 | — |
| 2025-04-04 | 9.48 | $8.73 | 14323 |
| 2025-04-03 | 9.55 | $9.58 | 3200 |
| 2025-04-02 | 9.54 | $9.47 | 500 |
| 2025-04-01 | 9.55 | $9.51 | 700 |
| 2025-03-31 | 9.55 | $9.40 | 3100 |
| 2025-03-28 | 9.55 | $9.52 | 1100 |
| 2025-03-27 | 9.54 | $9.48 | 12400 |
| 2025-03-26 | 9.54 | $9.70 | 27800 |
| 2025-03-25 | 9.50 | $9.60 | 3937 |
| 2025-03-24 | 9.47 | $9.60 | 1300 |
| 2025-03-21 | 9.44 | $9.50 | 1100 |
| 2025-03-20 | 9.41 | $9.60 | 2842 |
| 2025-03-19 | 9.36 | $9.83 | 9700 |
| 2025-03-18 | 9.28 | $9.86 | 9047 |
| 2025-03-17 | 9.18 | $9.74 | 1736 |
| 2025-03-14 | 9.09 | $9.40 | 505 |
| 2025-03-13 | 9.03 | $9.40 | 1534 |
| 2025-03-12 | 8.95 | $9.78 | 1645 |
| 2025-03-11 | 8.83 | $9.00 | 6100 |
| 2025-03-10 | 8.78 | $9.25 | 2710 |
| 2025-03-07 | 8.69 | $8.90 | 2600 |
| 2025-03-06 | 8.62 | $9.47 | 6900 |
| 2025-03-05 | 8.49 | $9.73 | 7323 |
| 2025-03-04 | 8.32 | $8.94 | 22600 |
| 2025-03-03 | 8.22 | $9.35 | 4147 |
| 2025-02-28 | 8.07 | $8.49 | 2200 |
| 2025-02-27 | 7.98 | $8.64 | 900 |
| 2025-02-26 | 7.87 | $8.79 | 2502 |
| 2025-02-25 | 7.74 | $8.70 | 1800 |
| 2025-02-24 | 7.61 | $8.20 | 2331 |
| 2025-02-21 | 7.51 | $8.10 | 600 |
| 2025-02-20 | 7.41 | $8.20 | 1238 |
| 2025-02-19 | 7.29 | $7.83 | — |
| 2025-02-18 | 7.20 | $7.83 | 9537 |
| 2025-02-14 | 7.10 | $7.83 | 700 |
| 2025-02-13 | 6.99 | $7.64 | — |
| 2025-02-12 | 6.88 | $7.64 | 1700 |
| 2025-02-11 | 6.77 | $7.64 | 500 |
| 2025-02-10 | 6.65 | $7.21 | — |
| 2025-02-07 | 6.57 | $7.21 | — |
| 2025-02-06 | 6.48 | $7.21 | 21302 |
| 2025-02-05 | 6.38 | $6.85 | 1000 |
| 2025-02-04 | 6.31 | $6.84 | — |
| 2025-02-03 | 6.25 | $6.84 | 700 |
| 2025-01-31 | 6.17 | $6.53 | — |
| 2025-01-30 | 6.13 | $6.53 | 3100 |
| 2025-01-29 | 6.08 | $6.65 | 2000 |
| 2025-01-28 | 6.02 | $6.52 | 1200 |
| 2025-01-27 | 5.97 | $6.23 | — |
| 2025-01-24 | 5.95 | $6.23 | 1600 |
| 2025-01-23 | 5.93 | $6.08 | 300 |
| 2025-01-22 | 5.93 | $5.82 | — |
| 2025-01-21 | 5.95 | $5.82 | — |
| 2025-01-17 | 5.98 | $5.82 | — |
| 2025-01-16 | 6.00 | $5.82 | — |
| 2025-01-15 | 6.03 | $5.82 | — |
| 2025-01-14 | 6.07 | $5.82 | — |
| 2025-01-13 | 6.11 | $5.82 | 157132 |
| 2025-01-10 | 6.15 | $5.68 | 2100 |
| 2025-01-08 | 6.21 | $6.25 | 2000 |
| 2025-01-07 | 6.22 | $5.99 | — |
| 2025-01-06 | 6.26 | $5.99 | 3444 |
| 2025-01-03 | 6.30 | $5.94 | 5011 |
| 2025-01-02 | 6.34 | $6.01 | 15725 |
| 2024-12-31 | 6.38 | $6.05 | 3100 |
| 2024-12-30 | 6.42 | $6.40 | 10200 |
| 2024-12-27 | 6.43 | $6.38 | 13300 |
| 2024-12-26 | 6.44 | $6.39 | 331 |
| 2024-12-24 | 6.46 | $6.24 | — |
| 2024-12-23 | 6.48 | $6.24 | — |
| 2024-12-20 | 6.51 | $6.24 | 800 |
| 2024-12-19 | 6.54 | $6.80 | 130 |
| 2024-12-18 | 6.52 | $6.10 | — |
| 2024-12-17 | 6.56 | $6.10 | 1010 |
| 2024-12-16 | 6.61 | $6.78 | 8201 |
| 2024-12-13 | 6.59 | $6.78 | 29000 |
| 2024-12-12 | 6.57 | $6.56 | — |
| 2024-12-11 | 6.57 | $6.56 | 2344 |
| 2024-12-10 | 6.57 | $6.46 | 1617 |
| 2024-12-09 | 6.57 | $6.60 | — |
| 2024-12-06 | 6.55 | $6.60 | — |
| 2024-12-05 | 6.54 | $6.60 | — |
| 2024-12-04 | 6.52 | $6.60 | — |
| 2024-12-03 | 6.49 | $6.60 | — |
| 2024-12-02 | 6.47 | $6.60 | 100 |
| 2024-11-29 | 6.45 | $6.58 | — |
| 2024-11-27 | 6.43 | $6.58 | — |
| 2024-11-26 | 6.40 | $6.58 | — |
| 2024-11-25 | 6.37 | $6.58 | — |
| 2024-11-22 | 6.34 | $6.58 | — |
| 2024-11-21 | 6.31 | $6.58 | 6800 |
| 2024-11-20 | 6.28 | $6.65 | 1900 |
| 2024-11-19 | 6.24 | $6.54 | — |
| 2024-11-18 | 6.21 | $6.54 | — |
| 2024-11-15 | 6.17 | $6.54 | 19800 |
| 2024-11-14 | 6.14 | $6.54 | 82423 |
| 2024-11-13 | 6.11 | $5.91 | — |
| 2024-11-12 | 6.14 | $5.91 | — |
| 2024-11-11 | 6.18 | $5.91 | — |
| 2024-11-08 | 6.22 | $5.91 | — |
| 2024-11-07 | 6.26 | $5.91 | — |
| 2024-11-06 | 6.31 | $5.91 | 110 |
| 2024-11-05 | 6.36 | $6.58 | — |
| 2024-11-04 | 6.35 | $6.58 | — |
| 2024-11-01 | 6.34 | $6.58 | 131 |
| 2024-10-31 | 6.33 | $5.95 | — |
| 2024-10-30 | 6.38 | $5.95 | — |
| 2024-10-29 | 6.43 | $5.95 | 13542 |
| 2024-10-28 | 6.49 | $5.94 | 5034 |
| 2024-10-25 | 6.54 | $6.39 | — |
| 2024-10-24 | 6.56 | $6.39 | 4011 |
| 2024-10-23 | 6.58 | $6.45 | 3100 |
| 2024-10-22 | 6.59 | $6.45 | — |
| 2024-10-21 | 6.60 | $6.45 | — |
| 2024-10-18 | 6.61 | $6.45 | 300 |
| 2024-10-17 | 6.62 | $6.70 | — |
| 2024-10-16 | 6.61 | $6.70 | — |
| 2024-10-15 | 6.59 | $6.70 | — |
| 2024-10-14 | 6.57 | $6.70 | — |
| 2024-10-11 | 6.55 | $6.70 | — |
| 2024-10-10 | 6.53 | $6.70 | — |
| 2024-10-09 | 6.51 | $6.70 | 3700 |
| 2024-10-08 | 6.49 | $6.70 | 220 |
| 2024-10-07 | 6.46 | $6.51 | — |
| 2024-10-04 | 6.46 | $6.51 | 3200 |
| 2024-10-03 | 6.45 | $6.51 | — |
| 2024-10-02 | 6.44 | $6.51 | — |
| 2024-10-01 | 6.44 | $6.51 | — |
| 2024-09-30 | 6.44 | $6.51 | 300 |
| 2024-09-27 | 6.44 | $6.50 | — |
| 2024-09-26 | 6.44 | $6.50 | 3600 |
| 2024-09-25 | 6.43 | $6.50 | 16900 |
| 2024-09-24 | 6.43 | $6.50 | 1602 |
| 2024-09-23 | 6.43 | $6.18 | — |
| 2024-09-20 | 6.46 | $6.18 | — |
| 2024-09-19 | 6.50 | $6.18 | 1000 |
| 2024-09-18 | 6.53 | $6.48 | — |
| 2024-09-17 | 6.54 | $6.48 | — |
| 2024-09-16 | 6.55 | $6.48 | — |
| 2024-09-13 | 6.57 | $6.48 | — |
| 2024-09-12 | 6.58 | $6.48 | 6300 |
| 2024-09-11 | 6.60 | $6.48 | — |
| 2024-09-10 | 6.61 | $6.48 | 2600 |
| 2024-09-09 | 6.62 | $6.48 | — |
| 2024-09-06 | 6.63 | $6.48 | 5300 |
| 2024-09-05 | 6.64 | $6.80 | — |
| 2024-09-04 | 6.62 | $6.80 | — |
| 2024-09-03 | 6.61 | $6.80 | 500 |
| 2024-08-30 | 6.58 | $6.52 | 800 |
| 2024-08-29 | 6.58 | $6.52 | — |
| 2024-08-28 | 6.59 | $6.52 | — |
| 2024-08-27 | 6.59 | $6.52 | — |
| 2024-08-26 | 6.59 | $6.52 | — |
| 2024-08-23 | 6.60 | $6.52 | 715 |
| 2024-08-22 | 6.60 | $6.66 | — |
| 2024-08-21 | 6.59 | $6.66 | — |
| 2024-08-20 | 6.58 | $6.66 | — |
| 2024-08-19 | 6.57 | $6.66 | 5300 |
| 2024-08-16 | 6.56 | $7.44 | 1700 |
| 2024-08-15 | 6.47 | $6.83 | 2034 |
| 2024-08-14 | 6.44 | $6.20 | — |
| 2024-08-13 | 6.47 | $6.20 | — |
| 2024-08-12 | 6.51 | $6.20 | 900 |
| 2024-08-09 | 6.55 | $6.60 | — |
| 2024-08-08 | 6.55 | $6.60 | — |
| 2024-08-07 | 6.55 | $6.60 | 7600 |
| 2024-08-06 | 6.56 | $6.60 | 1500 |
| 2024-08-05 | 6.56 | $6.10 | — |
| 2024-08-02 | 6.62 | $6.10 | 7500 |
| 2024-08-01 | 6.67 | $6.65 | 1000 |
| 2024-07-31 | 6.67 | $6.65 | — |
| 2024-07-30 | 6.67 | $6.65 | — |
| 2024-07-29 | 6.67 | $6.65 | 232 |
| 2024-07-26 | 6.67 | $6.58 | 1400 |
| 2024-07-25 | 6.68 | $6.58 | — |
| 2024-07-24 | 6.68 | $6.58 | — |
| 2024-07-23 | 6.68 | $6.58 | — |
| 2024-07-22 | 6.69 | $6.58 | 56700 |
| 2024-07-19 | 6.69 | $6.63 | — |
| 2024-07-18 | 6.69 | $6.63 | 4719 |
| 2024-07-17 | 6.69 | $6.72 | 2006 |
| 2024-07-16 | 6.69 | $7.38 | 108 |
| 2024-07-15 | 6.61 | $7.05 | 3600 |
| 2024-07-12 | 6.57 | $6.70 | — |
| 2024-07-11 | 6.56 | $6.70 | 9933 |
| 2024-07-10 | 6.56 | $6.68 | 3200 |
| 2024-07-09 | 6.55 | $6.74 | 17644 |
| 2024-07-08 | 6.54 | $6.43 | — |
| 2024-07-05 | 6.57 | $6.43 | — |
| 2024-07-03 | 6.59 | $6.43 | — |
| 2024-07-02 | 6.62 | $6.43 | — |
| 2024-07-01 | 6.65 | $6.43 | — |
| 2024-06-28 | 6.68 | $6.43 | — |
| 2024-06-27 | 6.72 | $6.43 | — |
| 2024-06-26 | 6.76 | $6.43 | — |
| 2024-06-25 | 6.80 | $6.43 | 4900 |
| 2024-06-24 | 6.84 | $6.77 | — |
| 2024-06-21 | 6.85 | $6.77 | — |
| 2024-06-20 | 6.86 | $6.77 | — |
| 2024-06-18 | 6.87 | $6.77 | 13200 |
| 2024-06-17 | 6.89 | $6.77 | — |
| 2024-06-14 | 6.90 | $6.77 | — |
| 2024-06-13 | 6.91 | $6.77 | — |
| 2024-06-12 | 6.92 | $6.77 | 300 |
| 2024-06-11 | 6.93 | $6.91 | 1140 |
| 2024-06-10 | 6.92 | $6.82 | 248 |
| 2024-06-07 | 6.92 | $7.14 | 600 |
| 2024-06-06 | 6.89 | $7.14 | 1600 |
| 2024-06-05 | 6.86 | $7.00 | 1000 |
| 2024-06-04 | 6.84 | $6.90 | — |
| 2024-06-03 | 6.83 | $6.90 | — |
| 2024-05-31 | 6.82 | $6.90 | — |
| 2024-05-30 | 6.80 | $6.90 | — |
| 2024-05-29 | 6.79 | $6.90 | 1500 |
| 2024-05-28 | 6.77 | $6.90 | — |
| 2024-05-24 | 6.75 | $6.90 | — |
| 2024-05-23 | 6.72 | $6.90 | — |
| 2024-05-22 | 6.70 | $6.90 | — |
| 2024-05-21 | 6.67 | $6.90 | 5000 |
| 2024-05-20 | 6.65 | $6.75 | 3200 |
| 2024-05-17 | 6.63 | $6.75 | — |
| 2024-05-16 | 6.61 | $6.75 | 1500 |
| 2024-05-15 | 6.60 | $6.57 | — |
| 2024-05-14 | 6.60 | $6.57 | — |
| 2024-05-13 | 6.60 | $6.57 | 2300 |
| 2024-05-10 | 6.60 | $6.57 | — |
| 2024-05-09 | 6.60 | $6.57 | — |
| 2024-05-08 | 6.59 | $6.57 | 1402 |
| 2024-05-07 | 6.59 | $6.90 | 1001 |
| 2024-05-06 | 6.56 | $6.90 | — |
| 2024-05-03 | 6.52 | $6.90 | 400 |
| 2024-05-02 | 6.48 | $6.47 | 2200 |
| 2024-05-01 | 6.49 | $6.47 | 305 |
| 2024-04-30 | 6.50 | $6.40 | 420 |
| 2024-04-29 | 6.51 | $6.37 | 800 |
| 2024-04-26 | 6.53 | $6.37 | 3000 |
| 2024-04-25 | 6.55 | $6.53 | 3815 |
| 2024-04-24 | 6.55 | $6.60 | 300 |
| 2024-04-23 | 6.55 | $6.54 | — |
| 2024-04-22 | 6.56 | $6.54 | — |
| 2024-04-19 | 6.56 | $6.54 | — |
| 2024-04-18 | 6.56 | $6.54 | — |
| 2024-04-17 | 6.56 | $6.54 | — |
| 2024-04-16 | 6.56 | $6.54 | — |
| 2024-04-15 | 6.56 | $6.54 | 1000 |
| 2024-04-12 | 6.55 | $6.34 | 1011 |
| 2024-04-11 | 6.57 | $6.27 | 1800 |
| 2024-04-10 | 6.60 | $6.52 | — |
| 2024-04-09 | 6.60 | $6.52 | 122 |
| 2024-04-08 | 6.60 | $6.80 | — |
| 2024-04-05 | 6.58 | $6.80 | — |
| 2024-04-04 | 6.56 | $6.80 | 331 |
| 2024-04-03 | 6.53 | $6.77 | 1000 |
| 2024-04-02 | 6.51 | $6.60 | 600 |
| 2024-04-01 | 6.50 | $6.60 | 1300 |
| 2024-03-28 | 6.50 | $6.64 | 2400 |
| 2024-03-27 | 6.48 | $6.80 | 5309 |
| 2024-03-26 | 6.45 | $6.75 | 100 |
| 2024-03-25 | 6.42 | $6.20 | 15501 |
| 2024-03-22 | 6.45 | $6.21 | — |
| 2024-03-21 | 6.47 | $6.21 | — |
| 2024-03-20 | 6.49 | $6.21 | 918 |
| 2024-03-19 | 6.52 | $6.35 | 100 |
| 2024-03-18 | 6.53 | $6.30 | 5000 |
| 2024-03-15 | 6.54 | $6.62 | — |
| 2024-03-14 | 6.52 | $6.62 | — |
| 2024-03-13 | 6.50 | $6.62 | 7900 |
| 2024-03-12 | 6.47 | $6.56 | 1800 |
| 2024-03-11 | 6.44 | $6.50 | 1310 |
| 2024-03-08 | 6.41 | $7.08 | 2000 |
| 2024-03-07 | 6.33 | $6.70 | 4600 |
| 2024-03-06 | 6.27 | $6.58 | — |
| 2024-03-05 | 6.22 | $6.58 | 6100 |
| 2024-03-04 | 6.17 | $6.39 | 1849 |
| 2024-03-01 | 6.14 | $6.48 | 15900 |
| 2024-02-29 | 6.09 | $6.34 | 7002 |
| 2024-02-28 | 6.05 | $6.20 | 2921 |
| 2024-02-27 | 6.02 | $6.06 | 7027 |
| 2024-02-26 | 6.01 | $6.31 | 5400 |
| 2024-02-23 | 5.97 | $6.32 | 1125 |
| 2024-02-22 | 5.93 | $6.13 | 8600 |
| 2024-02-21 | 5.90 | $6.40 | 7021 |
| 2024-02-20 | 5.84 | $6.32 | 2400 |
| 2024-02-16 | 5.79 | $6.03 | — |
| 2024-02-15 | 5.76 | $6.03 | 34036 |
| 2024-02-14 | 5.73 | $5.58 | — |
| 2024-02-13 | 5.75 | $5.58 | 2700 |
| 2024-02-12 | 5.77 | $6.09 | 265431 |
| 2024-02-09 | 5.73 | $5.60 | — |
| 2024-02-08 | 5.74 | $5.60 | 300 |
| 2024-02-07 | 5.75 | $5.74 | — |
| 2024-02-06 | 5.74 | $5.74 | — |
| 2024-02-05 | 5.73 | $5.74 | — |
| 2024-02-02 | 5.71 | $5.74 | 3100 |
| 2024-02-01 | 5.70 | $5.86 | 800 |
| 2024-01-31 | 5.66 | $5.82 | — |
| 2024-01-30 | 5.63 | $5.82 | 600 |
| 2024-01-29 | 5.60 | $5.82 | 700 |
| 2024-01-26 | 5.56 | $5.89 | 6800 |
| 2024-01-25 | 5.51 | $5.74 | 4110 |
| 2024-01-24 | 5.47 | $5.69 | — |
| 2024-01-23 | 5.44 | $5.69 | 1000 |
| 2024-01-22 | 5.40 | $5.65 | 300 |
| 2024-01-19 | 5.36 | $5.60 | 3411 |
| 2024-01-18 | 5.33 | $5.65 | 500 |
| 2024-01-17 | 5.28 | $5.69 | — |
| 2024-01-16 | 5.23 | $5.69 | 114 |
| 2024-01-12 | 5.18 | $5.65 | 600 |
| 2024-01-11 | 5.13 | $5.16 | — |
| 2024-01-10 | 5.12 | $5.16 | — |
| 2024-01-09 | 5.11 | $5.16 | — |
| 2024-01-08 | 5.09 | $5.16 | — |
| 2024-01-05 | 5.08 | $5.16 | — |
| 2024-01-04 | 5.07 | $5.16 | — |
| 2024-01-03 | 5.05 | $5.16 | 12900 |
| 2024-01-02 | 5.03 | $5.16 | 8400 |
| 2023-12-29 | 5.01 | $5.16 | 200 |
| 2023-12-28 | 4.99 | $5.08 | 6400 |
| 2023-12-27 | 4.98 | $5.07 | — |
| 2023-12-26 | 4.97 | $5.07 | — |
| 2023-12-22 | 4.96 | $5.07 | — |
| 2023-12-21 | 4.95 | $5.07 | — |
| 2023-12-20 | 4.94 | $5.07 | 500 |
| 2023-12-19 | 4.92 | $5.03 | 8900 |
| 2023-12-18 | 4.91 | $5.02 | 1200 |
| 2023-12-15 | 4.90 | $4.77 | 19500 |
| 2023-12-14 | 4.92 | $5.09 | 700 |
| 2023-12-13 | 4.90 | $4.93 | 200 |
| 2023-12-12 | 4.90 | $4.82 | — |
| 2023-12-11 | 4.92 | $4.82 | — |
| 2023-12-08 | 4.93 | $4.82 | — |
| 2023-12-07 | 4.94 | $4.82 | — |
| 2023-12-06 | 4.95 | $4.82 | — |
| 2023-12-05 | 4.96 | $4.82 | — |
| 2023-12-04 | 4.98 | $4.82 | — |
| 2023-12-01 | 4.99 | $4.82 | 530 |
| 2023-11-30 | 5.00 | $5.31 | 100 |
| 2023-11-29 | 4.97 | $5.31 | — |
| 2023-11-28 | 4.93 | $5.31 | 400 |
| 2023-11-27 | 4.89 | $4.79 | — |
| 2023-11-24 | 4.90 | $4.79 | — |
| 2023-11-22 | 4.91 | $4.77 | 98800 |
| 2023-11-21 | 4.92 | $4.79 | — |
| 2023-11-20 | 4.93 | $4.79 | 600 |
| 2023-11-17 | 4.94 | $5.01 | 10212 |
| 2023-11-16 | 4.93 | $5.12 | — |
| 2023-11-15 | 4.90 | $5.12 | — |
| 2023-11-14 | 4.88 | $5.12 | 17121 |
| 2023-11-13 | 4.85 | $4.88 | — |
| 2023-11-10 | 4.84 | $4.88 | 4400 |
| 2023-11-09 | 4.84 | $4.88 | 8400 |
| 2023-11-08 | 4.83 | $4.88 | 9900 |
| 2023-11-07 | 4.83 | $4.88 | — |
| 2023-11-06 | 4.82 | $4.88 | — |
| 2023-11-03 | 4.81 | $4.88 | — |
| 2023-11-02 | 4.81 | $4.88 | 500 |
| 2023-11-01 | 4.80 | $4.80 | 12700 |
| 2023-10-31 | 4.80 | $4.80 | — |
| 2023-10-30 | 4.80 | $4.80 | — |
| 2023-10-27 | 4.80 | $4.80 | — |
| 2023-10-26 | 4.80 | $4.80 | — |
| 2023-10-25 | 4.80 | $4.80 | — |
| 2023-10-24 | 4.80 | $4.80 | 2900 |
| 2023-10-23 | 4.80 | $4.80 | — |
| 2023-10-20 | 4.80 | $4.80 | 3747 |
| 2023-10-19 | 4.80 | $4.79 | — |
| 2023-10-18 | 4.80 | $4.79 | — |
| 2023-10-17 | 4.79 | $4.79 | 1000 |
| 2023-10-16 | 4.79 | $4.79 | — |
| 2023-10-13 | 4.78 | $4.79 | 4300 |
| 2023-10-12 | 4.78 | $4.79 | — |
| 2023-10-11 | 4.77 | $4.79 | — |
| 2023-10-10 | 4.77 | $4.79 | 24400 |
| 2023-10-09 | 4.77 | $4.79 | — |
| 2023-10-06 | 4.76 | $4.79 | 700 |
| 2023-10-05 | 4.76 | $4.81 | 216 |
| 2023-10-04 | 4.76 | $4.92 | — |
| 2023-10-03 | 4.74 | $4.92 | — |
| 2023-10-02 | 4.72 | $4.92 | — |
| 2023-09-29 | 4.71 | $4.92 | — |
| 2023-09-28 | 4.69 | $4.92 | 13545 |
| 2023-09-27 | 4.67 | $4.53 | — |
| 2023-09-26 | 4.68 | $4.53 | — |
| 2023-09-25 | 4.70 | $4.53 | — |
| 2023-09-22 | 4.72 | $4.53 | 100 |
| 2023-09-21 | 4.74 | $4.53 | — |
| 2023-09-20 | 4.76 | $4.53 | — |
| 2023-09-19 | 4.79 | $4.53 | 26300 |
| 2023-09-18 | 4.81 | $4.75 | 2000 |
| 2023-09-15 | 4.82 | $5.00 | — |
| 2023-09-14 | 4.80 | $5.00 | 1300 |
| 2023-09-13 | 4.78 | $4.87 | — |
| 2023-09-12 | 4.78 | $4.87 | — |
| 2023-09-11 | 4.77 | $4.87 | 1530 |
| 2023-09-08 | 4.77 | $4.75 | — |
| 2023-09-07 | 4.77 | $4.75 | — |
| 2023-09-06 | 4.78 | $4.75 | — |
| 2023-09-05 | 4.79 | $4.75 | 300 |
| 2023-09-01 | 4.80 | $4.75 | 2000 |
| 2023-08-31 | 4.81 | $4.63 | — |
| 2023-08-30 | 4.83 | $4.63 | — |
| 2023-08-29 | 4.85 | $4.63 | — |
| 2023-08-28 | 4.87 | $4.63 | — |
| 2023-08-25 | 4.90 | $4.63 | 3100 |
| 2023-08-24 | 4.92 | $4.96 | — |
| 2023-08-23 | 4.91 | $4.96 | — |
| 2023-08-22 | 4.90 | $4.96 | — |
| 2023-08-21 | 4.89 | $4.96 | 130 |
| 2023-08-18 | 4.86 | $4.98 | 2300 |
| 2023-08-17 | 4.83 | $4.98 | — |
| 2023-08-16 | 4.79 | $4.98 | 410 |
| 2023-08-15 | 4.74 | $4.95 | 2841 |
| 2023-08-14 | 4.69 | $4.95 | 4600 |
| 2023-08-11 | 4.62 | $4.72 | 72440 |
| 2023-08-10 | 4.58 | $4.87 | 2800 |
| 2023-08-09 | 4.51 | $4.87 | — |
| 2023-08-08 | 4.44 | $4.87 | 500 |
| 2023-08-07 | 4.35 | $4.87 | 400 |
| 2023-08-04 | 4.26 | $4.93 | 60500 |
| 2023-08-03 | 4.16 | $4.75 | — |
| 2023-08-02 | 4.07 | $4.75 | 100 |
| 2023-08-01 | 3.98 | $4.75 | 1840 |
| 2023-07-31 | 3.87 | $4.62 | 3100 |
| 2023-07-28 | 3.78 | $4.59 | 5905 |
| 2023-07-27 | 3.68 | $5.15 | 48825 |
| 2023-07-26 | 3.52 | $5.00 | 422527 |
| 2023-07-25 | 3.38 | $3.34 | 148200 |
| 2023-07-24 | 3.39 | $3.34 | 140500 |
| 2023-07-21 | 3.40 | $3.34 | 963700 |
| 2023-07-20 | 3.42 | $3.34 | 174000 |
| 2023-07-19 | 3.44 | $3.34 | — |
| 2023-07-18 | 3.46 | $3.34 | — |
| 2023-07-17 | 3.48 | $3.34 | — |
| 2023-07-14 | 3.51 | $3.34 | — |
| 2023-07-13 | 3.54 | $3.34 | — |
| 2023-07-12 | 3.57 | $3.34 | — |
| 2023-07-11 | 3.60 | $3.34 | — |
| 2023-07-10 | 3.64 | $3.34 | 12400 |
| 2023-07-07 | 3.68 | $3.50 | — |
| 2023-07-06 | 3.71 | $3.50 | 1021 |
| 2023-07-05 | 3.74 | $3.60 | 500 |
| 2023-07-03 | 3.76 | $3.50 | — |
| 2023-06-30 | 3.79 | $3.50 | 3028 |
| 2023-06-29 | 3.83 | $3.70 | — |
| 2023-06-28 | 3.84 | $3.70 | — |
| 2023-06-27 | 3.86 | $3.70 | — |
| 2023-06-26 | 3.87 | $3.70 | 610 |
| 2023-06-23 | 3.89 | $3.85 | — |
| 2023-06-22 | 3.89 | $3.85 | 502 |
| 2023-06-21 | 3.89 | $3.90 | — |
| 2023-06-20 | 3.89 | $3.90 | — |
| 2023-06-16 | 3.89 | $3.90 | — |
| 2023-06-15 | 3.89 | $3.90 | — |
| 2023-06-14 | 3.89 | $3.90 | 600 |
| 2023-06-13 | 3.88 | $3.95 | 500 |
| 2023-06-12 | 3.88 | $3.90 | 3400 |
| 2023-06-09 | 3.88 | $3.89 | — |
| 2023-06-08 | 3.88 | $3.89 | — |
| 2023-06-07 | 3.88 | $3.89 | 1000 |
| 2023-06-06 | 3.88 | $3.98 | — |
| 2023-06-05 | 3.87 | $3.98 | — |
| 2023-06-02 | 3.87 | $3.98 | 300 |
| 2023-06-01 | 3.87 | $3.75 | — |
| 2023-05-31 | 3.89 | $3.75 | — |
| 2023-05-30 | 3.91 | $3.75 | — |
| 2023-05-26 | 3.93 | $3.75 | 800 |
| 2023-05-25 | 3.95 | $3.80 | 300 |
| 2023-05-24 | 3.96 | $3.89 | — |
| 2023-05-23 | 3.97 | $3.89 | — |
| 2023-05-22 | 3.97 | $3.89 | — |
| 2023-05-19 | 3.97 | $3.89 | — |
| 2023-05-18 | 3.97 | $3.89 | — |
| 2023-05-17 | 3.97 | $3.89 | 1026 |
| 2023-05-16 | 3.97 | $4.03 | — |
| 2023-05-15 | 3.95 | $4.03 | — |
| 2023-05-12 | 3.93 | $4.03 | — |
| 2023-05-11 | 3.91 | $4.03 | 1000 |
| 2023-05-10 | 3.88 | $3.91 | 2000 |
| 2023-05-09 | 3.87 | $4.10 | — |
| 2023-05-08 | 3.84 | $4.10 | 500 |
| 2023-05-05 | 3.80 | $4.30 | — |
| 2023-05-04 | 3.74 | $4.30 | — |
| 2023-05-03 | 3.68 | $4.30 | 500 |
| 2023-05-02 | 3.62 | $3.61 | — |
| 2023-05-01 | 3.62 | $3.61 | — |
| 2023-04-28 | 3.63 | $3.61 | — |
| 2023-04-27 | 3.63 | $3.61 | 148300 |
| 2023-04-26 | 3.63 | $3.61 | 718100 |
| 2023-04-25 | 3.64 | $3.61 | — |
| 2023-04-24 | 3.64 | $3.61 | 100 |
| 2023-04-21 | 3.65 | $3.61 | — |
| 2023-04-20 | 3.65 | $3.61 | — |
| 2023-04-19 | 3.66 | $3.61 | — |
| 2023-04-18 | 3.67 | $3.61 | — |
| 2023-04-17 | 3.68 | $3.61 | — |
| 2023-04-14 | 3.69 | $3.61 | — |
| 2023-04-13 | 3.70 | $3.61 | 312 |
| 2023-04-12 | 3.71 | $3.69 | 600 |
| 2023-04-11 | 3.72 | $3.70 | — |
| 2023-04-10 | 3.72 | $3.70 | — |
| 2023-04-06 | 3.73 | $3.70 | 2400 |
| 2023-04-05 | 3.74 | $3.73 | — |
| 2023-04-04 | 3.74 | $3.73 | — |
| 2023-04-03 | 3.74 | $3.73 | 500 |
| 2023-03-31 | 3.75 | $3.60 | — |
| 2023-03-30 | 3.77 | $3.60 | — |
| 2023-03-29 | 3.79 | $3.60 | — |
| 2023-03-28 | 3.81 | $3.60 | 1200 |
| 2023-03-27 | 3.84 | $3.83 | — |
| 2023-03-24 | 3.84 | $3.83 | — |
| 2023-03-23 | 3.84 | $3.83 | — |
| 2023-03-22 | 3.85 | $3.83 | — |
| 2023-03-21 | 3.85 | $3.83 | 100 |
| 2023-03-20 | 3.86 | $3.83 | — |
| 2023-03-17 | 3.86 | $3.83 | — |
| 2023-03-16 | 3.87 | $3.83 | — |
| 2023-03-15 | 3.87 | $3.83 | — |
| 2023-03-14 | 3.88 | $3.83 | — |
| 2023-03-13 | 3.88 | $3.83 | — |
| 2023-03-10 | 3.88 | $3.83 | — |
| 2023-03-09 | 3.88 | $3.83 | — |
| 2023-03-08 | 3.88 | $3.83 | — |
| 2023-03-07 | 3.88 | $3.83 | — |
| 2023-03-06 | 3.88 | $3.83 | 100 |
| 2023-03-03 | 3.88 | $3.92 | — |
| 2023-03-02 | 3.87 | $3.92 | 300 |
| 2023-03-01 | 3.86 | $4.01 | — |
| 2023-02-28 | 3.84 | $4.01 | — |
| 2023-02-27 | 3.82 | $4.01 | 100 |
| 2023-02-24 | 3.80 | $4.06 | — |
| 2023-02-23 | 3.77 | $4.06 | 300 |
| 2023-02-22 | 3.74 | $3.80 | — |
| 2023-02-21 | 3.73 | $3.80 | 300 |
| 2023-02-17 | 3.73 | $3.70 | — |
| 2023-02-16 | 3.73 | $3.70 | — |
| 2023-02-15 | 3.73 | $3.70 | — |
| 2023-02-14 | 3.74 | $3.70 | — |
| 2023-02-13 | 3.74 | $3.70 | — |
| 2023-02-10 | 3.74 | $3.70 | 200 |
| 2023-02-09 | 3.75 | $3.75 | — |
| 2023-02-08 | 3.74 | $3.75 | — |
| 2023-02-07 | 3.74 | $3.75 | — |
| 2023-02-06 | 3.73 | $3.75 | — |
| 2023-02-03 | 3.73 | $3.75 | — |
| 2023-02-02 | 3.72 | $3.75 | — |
| 2023-02-01 | 3.71 | $3.75 | — |
| 2023-01-31 | 3.70 | $3.75 | — |
| 2023-01-30 | 3.69 | $3.75 | — |
| 2023-01-27 | 3.67 | $3.75 | — |
| 2023-01-26 | 3.66 | $3.75 | 200 |
| 2023-01-25 | 3.65 | $3.75 | — |
| 2023-01-24 | 3.63 | $3.75 | 300 |
| 2023-01-23 | 3.61 | $3.77 | — |
| 2023-01-20 | 3.60 | $3.77 | — |
| 2023-01-19 | 3.58 | $3.77 | 1200 |
| 2023-01-18 | 3.56 | $3.63 | — |
| 2023-01-17 | 3.55 | $3.63 | 2900 |
| 2023-01-13 | 3.54 | $3.62 | 900 |
| 2023-01-12 | 3.53 | $3.64 | 1000 |
| 2023-01-11 | 3.53 | $3.55 | — |
| 2023-01-10 | 3.53 | $3.55 | 100 |
| 2023-01-09 | 3.53 | $3.55 | 200 |
| 2023-01-06 | 3.53 | $3.45 | — |
| 2023-01-05 | 3.54 | $3.45 | — |
| 2023-01-04 | 3.55 | $3.45 | — |
| 2023-01-03 | 3.56 | $3.45 | 3404 |
| 2022-12-30 | 3.58 | $3.32 | 500 |
| 2022-12-29 | 3.61 | $3.55 | 100 |
| 2022-12-28 | 3.62 | $3.67 | 800 |
| 2022-12-27 | 3.62 | $3.60 | — |
| 2022-12-23 | 3.62 | $3.60 | — |
| 2022-12-22 | 3.63 | $3.60 | — |
| 2022-12-21 | 3.63 | $3.60 | — |
| 2022-12-20 | 3.64 | $3.60 | — |
| 2022-12-19 | 3.65 | $3.60 | — |
| 2022-12-16 | 3.65 | $3.60 | — |
| 2022-12-15 | 3.65 | $3.60 | — |
| 2022-12-14 | 3.66 | $3.60 | — |
| 2022-12-13 | 3.66 | $3.60 | 3600 |
| 2022-12-12 | 3.66 | $3.62 | 1000 |
| 2022-12-09 | 3.65 | $3.54 | — |
| 2022-12-08 | 3.65 | $3.54 | 300 |
| 2022-12-07 | 3.65 | $3.75 | — |
| 2022-12-06 | 3.63 | $3.75 | — |
| 2022-12-05 | 3.61 | $3.75 | — |
| 2022-12-02 | 3.58 | $3.75 | — |
| 2022-12-01 | 3.55 | $3.75 | — |
| 2022-11-30 | 3.51 | $3.75 | — |
| 2022-11-29 | 3.48 | $3.75 | — |
| 2022-11-28 | 3.44 | $3.75 | — |
| 2022-11-25 | 3.41 | $3.75 | — |
| 2022-11-23 | 3.36 | $3.75 | — |
| 2022-11-22 | 3.32 | $3.75 | 1000 |
| 2022-11-21 | 3.27 | $3.30 | — |
| 2022-11-18 | 3.27 | $3.30 | — |
| 2022-11-17 | 3.26 | $3.30 | — |
| 2022-11-16 | 3.25 | $3.30 | — |
| 2022-11-15 | 3.24 | $3.30 | — |
| 2022-11-14 | 3.24 | $3.30 | — |
| 2022-11-11 | 3.23 | $3.30 | 2000 |
| 2022-11-10 | 3.22 | $3.30 | — |
| 2022-11-09 | 3.20 | $3.30 | — |
| 2022-11-08 | 3.19 | $3.30 | 1300 |
| 2022-11-07 | 3.18 | $2.98 | 7800 |
| 2022-11-04 | 3.19 | $2.98 | 135 |
| 2022-11-03 | 3.22 | $3.34 | — |
| 2022-11-02 | 3.21 | $3.34 | — |
| 2022-11-01 | 3.20 | $3.34 | — |
| 2022-10-31 | 3.19 | $3.34 | — |
| 2022-10-28 | 3.18 | $3.34 | 100 |
| 2022-10-27 | 3.18 | $3.12 | — |
| 2022-10-26 | 3.19 | $3.12 | — |
| 2022-10-25 | 3.22 | $3.12 | — |
| 2022-10-24 | 3.24 | $3.12 | — |
| 2022-10-21 | 3.26 | $3.12 | — |
| 2022-10-20 | 3.29 | $3.12 | — |
| 2022-10-19 | 3.32 | $3.12 | 400 |
| 2022-10-18 | 3.36 | $3.14 | — |
| 2022-10-17 | 3.39 | $3.14 | — |
| 2022-10-14 | 3.43 | $3.14 | 200 |
| 2022-10-13 | 3.46 | $2.99 | — |
| 2022-10-12 | 3.52 | $2.99 | — |
| 2022-10-11 | 3.58 | $2.99 | 1700 |
| 2022-10-10 | 3.64 | $3.64 | — |
| 2022-10-07 | 3.64 | $3.64 | — |
| 2022-10-06 | 3.64 | $3.64 | — |
| 2022-10-05 | 3.64 | $3.64 | — |
| 2022-10-04 | 3.64 | $3.64 | — |
| 2022-10-03 | 3.64 | $3.64 | — |
| 2022-09-30 | 3.64 | $3.64 | — |
| 2022-09-29 | 3.65 | $3.64 | — |
| 2022-09-28 | 3.65 | $3.64 | — |
| 2022-09-27 | 3.65 | $3.64 | — |
| 2022-09-26 | 3.65 | $3.64 | — |
| 2022-09-23 | 3.66 | $3.64 | — |
| 2022-09-22 | 3.66 | $3.64 | — |
| 2022-09-21 | 3.67 | $3.64 | — |
| 2022-09-20 | 3.68 | $3.64 | 5000 |
| 2022-09-19 | 3.69 | $3.64 | — |
| 2022-09-16 | 3.70 | $3.64 | 100 |
| 2022-09-15 | 3.71 | $3.64 | — |
| 2022-09-14 | 3.73 | $3.64 | 2000 |
| 2022-09-13 | 3.75 | $3.64 | — |
| 2022-09-12 | 3.77 | $3.64 | — |
| 2022-09-09 | 3.79 | $3.64 | — |
| 2022-09-08 | 3.81 | $3.64 | 115 |
| 2022-09-07 | 3.84 | $3.66 | 12300 |
| 2022-09-06 | 3.86 | $3.86 | 625 |
| 2022-09-02 | 3.87 | $3.75 | — |
| 2022-09-01 | 3.90 | $3.75 | — |
| 2022-08-31 | 3.92 | $3.75 | — |
| 2022-08-30 | 3.95 | $3.75 | — |
| 2022-08-29 | 3.98 | $3.75 | — |
| 2022-08-26 | 4.01 | $3.75 | — |
| 2022-08-25 | 4.04 | $3.75 | — |
| 2022-08-24 | 4.08 | $3.75 | 9120 |
| 2022-08-23 | 4.11 | $4.08 | — |
| 2022-08-22 | 4.12 | $4.08 | — |
| 2022-08-19 | 4.12 | $4.08 | — |
| 2022-08-18 | 4.12 | $4.08 | — |
| 2022-08-17 | 4.12 | $4.08 | — |
| 2022-08-16 | 4.12 | $4.08 | — |
| 2022-08-15 | 4.12 | $4.08 | — |
| 2022-08-12 | 4.11 | $4.08 | 100 |
| 2022-08-11 | 4.11 | $4.08 | — |
| 2022-08-10 | 4.10 | $4.08 | 300 |
| 2022-08-09 | 4.09 | $4.22 | — |
| 2022-08-08 | 4.07 | $4.22 | — |
| 2022-08-05 | 4.05 | $4.22 | — |
| 2022-08-04 | 4.02 | $4.22 | — |
| 2022-08-03 | 3.99 | $4.22 | — |
| 2022-08-02 | 3.96 | $4.22 | — |
| 2022-08-01 | 3.93 | $4.22 | — |
| 2022-07-29 | 3.89 | $4.22 | — |
| 2022-07-28 | 3.85 | $4.22 | 1921 |
| 2022-07-27 | 3.81 | $3.82 | — |
| 2022-07-26 | 3.81 | $3.82 | — |
| 2022-07-25 | 3.81 | $3.82 | 800 |
| 2022-07-22 | 3.80 | $3.82 | — |
| 2022-07-21 | 3.80 | $3.82 | — |
| 2022-07-20 | 3.80 | $3.82 | — |
| 2022-07-19 | 3.79 | $3.82 | — |
| 2022-07-18 | 3.80 | $3.82 | — |
| 2022-07-15 | 3.80 | $3.82 | — |
| 2022-07-14 | 3.81 | $3.82 | — |
| 2022-07-13 | 3.82 | $3.82 | — |
| 2022-07-12 | 3.83 | $3.82 | — |
| 2022-07-11 | 3.85 | $3.82 | 1321 |
| 2022-07-08 | 3.87 | $3.81 | — |
| 2022-07-07 | 3.89 | $3.81 | 700 |
| 2022-07-06 | 3.92 | $3.70 | — |
| 2022-07-05 | 3.96 | $3.70 | 100 |
| 2022-07-01 | 4.00 | $3.73 | — |
| 2022-06-30 | 4.04 | $3.73 | — |
| 2022-06-29 | 4.08 | $3.73 | — |
| 2022-06-28 | 4.13 | $3.73 | — |
| 2022-06-27 | 4.17 | $3.73 | — |
| 2022-06-24 | 4.22 | $3.73 | — |
| 2022-06-23 | 4.27 | $3.73 | 300 |
| 2022-06-22 | 4.31 | $4.23 | — |
| 2022-06-21 | 4.31 | $4.23 | — |
| 2022-06-17 | 4.31 | $4.23 | — |
| 2022-06-16 | 4.31 | $4.23 | 100 |
| 2022-06-15 | 4.30 | $4.49 | — |
| 2022-06-14 | 4.27 | $4.49 | — |
| 2022-06-13 | 4.24 | $4.49 | — |
| 2022-06-10 | 4.20 | $4.49 | — |
| 2022-06-09 | 4.15 | $4.49 | — |
| 2022-06-08 | 4.10 | $4.49 | 500 |
| 2022-06-07 | 4.05 | $4.49 | — |
| 2022-06-06 | 4.00 | $4.49 | 2400 |
| 2022-06-03 | 3.94 | $4.00 | — |
| 2022-06-02 | 3.93 | $4.00 | — |
| 2022-06-01 | 3.91 | $4.00 | — |
| 2022-05-31 | 3.90 | $4.00 | — |
| 2022-05-27 | 3.88 | $4.00 | — |
| 2022-05-26 | 3.87 | $4.00 | — |
| 2022-05-25 | 3.85 | $4.00 | — |
| 2022-05-24 | 3.83 | $4.00 | 600 |
| 2022-05-23 | 3.82 | $3.90 | — |
| 2022-05-20 | 3.81 | $3.90 | 100 |
| 2022-05-19 | 3.80 | $4.01 | — |
| 2022-05-18 | 3.79 | $4.01 | 51800 |
| 2022-05-17 | 3.77 | $3.69 | — |
| 2022-05-16 | 3.79 | $3.69 | — |
| 2022-05-13 | 3.81 | $3.69 | — |
| 2022-05-12 | 3.83 | $3.69 | — |
| 2022-05-11 | 3.86 | $3.69 | — |
| 2022-05-10 | 3.89 | $3.69 | — |
| 2022-05-09 | 3.92 | $3.69 | 200 |
| 2022-05-06 | 3.96 | $3.85 | — |
| 2022-05-05 | 3.98 | $3.85 | — |
| 2022-05-04 | 4.00 | $3.85 | — |
| 2022-05-03 | 4.02 | $3.85 | — |
| 2022-05-02 | 4.05 | $3.85 | — |
| 2022-04-29 | 4.08 | $3.85 | 100 |
| 2022-04-28 | 4.11 | $3.85 | — |
| 2022-04-27 | 4.14 | $3.85 | — |
| 2022-04-26 | 4.18 | $3.85 | — |
| 2022-04-25 | 4.22 | $3.85 | 2800 |
| 2022-04-22 | 4.26 | $4.25 | — |
| 2022-04-21 | 4.27 | $4.25 | — |
| 2022-04-20 | 4.27 | $4.25 | — |
| 2022-04-19 | 4.28 | $4.25 | — |
| 2022-04-18 | 4.28 | $4.25 | — |
| 2022-04-14 | 4.28 | $4.25 | — |
| 2022-04-13 | 4.28 | $4.25 | 2600 |
| 2022-04-12 | 4.29 | $4.26 | — |
| 2022-04-11 | 4.29 | $4.26 | — |
| 2022-04-08 | 4.29 | $4.26 | — |
| 2022-04-07 | 4.30 | $4.26 | — |
| 2022-04-06 | 4.31 | $4.26 | — |
| 2022-04-05 | 4.31 | $4.26 | — |
| 2022-04-04 | 4.32 | $4.26 | — |
| 2022-04-01 | 4.33 | $4.26 | 200 |
| 2022-03-31 | 4.34 | $4.26 | — |
| 2022-03-30 | 4.35 | $4.26 | 2200 |
| 2022-03-29 | 4.36 | $4.50 | 700 |
| 2022-03-28 | 4.35 | $4.60 | 100 |
| 2022-03-25 | 4.33 | $4.59 | 100 |
| 2022-03-24 | 4.31 | $4.17 | — |
| 2022-03-23 | 4.32 | $4.17 | — |
| 2022-03-22 | 4.34 | $4.17 | — |
| 2022-03-21 | 4.36 | $4.17 | 44500 |
| 2022-03-18 | 4.38 | $4.17 | — |
| 2022-03-17 | 4.41 | $4.17 | — |
| 2022-03-16 | 4.43 | $4.17 | 4438 |
| 2022-03-15 | 4.45 | $4.54 | — |
| 2022-03-14 | 4.43 | $4.54 | — |
| 2022-03-11 | 4.41 | $4.54 | — |
| 2022-03-10 | 4.38 | $4.54 | — |
| 2022-03-09 | 4.36 | $4.54 | — |
| 2022-03-08 | 4.33 | $4.54 | 200 |
| 2022-03-07 | 4.30 | $4.32 | 7000 |
| 2022-03-04 | 4.29 | $4.37 | — |
| 2022-03-03 | 4.27 | $4.37 | 600 |
| 2022-03-02 | 4.25 | $4.37 | 9300 |
| 2022-03-01 | 4.23 | $4.37 | — |
| 2022-02-28 | 4.20 | $4.37 | 4700 |
| 2022-02-25 | 4.18 | $4.37 | — |
| 2022-02-24 | 4.16 | $4.37 | — |
| 2022-02-23 | 4.13 | $4.37 | — |
| 2022-02-22 | 4.11 | $4.37 | — |
| 2022-02-18 | 4.09 | $4.37 | — |
| 2022-02-17 | 4.07 | $4.37 | 809 |
| 2022-02-16 | 4.05 | $3.98 | — |
| 2022-02-15 | 4.07 | $3.98 | — |
| 2022-02-14 | 4.09 | $3.98 | — |
| 2022-02-11 | 4.12 | $3.98 | — |
| 2022-02-10 | 4.15 | $3.98 | — |
| 2022-02-09 | 4.18 | $3.98 | — |
| 2022-02-08 | 4.21 | $3.98 | — |
| 2022-02-07 | 4.25 | $3.98 | — |
| 2022-02-04 | 4.30 | $3.98 | — |
| 2022-02-03 | 4.34 | $3.98 | — |
| 2022-02-02 | 4.39 | $3.98 | — |
| 2022-02-01 | 4.44 | $3.98 | 200 |
| 2022-01-31 | 4.49 | $4.18 | — |
| 2022-01-28 | 4.52 | $4.18 | 200 |
| 2022-01-27 | 4.56 | $4.64 | — |
| 2022-01-26 | 4.54 | $4.64 | 100 |
| 2022-01-25 | 4.53 | $4.32 | — |
| 2022-01-24 | 4.54 | $4.32 | 400 |
| 2022-01-21 | 4.55 | $4.51 | 1300 |
| 2022-01-20 | 4.54 | $4.61 | — |
| 2022-01-19 | 4.52 | $4.61 | — |
| 2022-01-18 | 4.49 | $4.61 | — |
| 2022-01-14 | 4.46 | $4.61 | — |
| 2022-01-13 | 4.43 | $4.61 | 200 |
| 2022-01-12 | 4.40 | $4.70 | — |
| 2022-01-11 | 4.35 | $4.70 | 200 |
| 2022-01-10 | 4.30 | $4.63 | — |
| 2022-01-07 | 4.25 | $4.63 | — |
| 2022-01-06 | 4.20 | $4.63 | — |
| 2022-01-05 | 4.15 | $4.63 | 643 |
| 2022-01-04 | 4.09 | $4.32 | 2100 |
| 2022-01-03 | 4.06 | $4.32 | — |
| 2021-12-31 | 4.02 | $4.32 | — |
| 2021-12-30 | 3.99 | $4.32 | 900 |
| 2021-12-29 | 3.96 | $3.96 | — |
| 2021-12-28 | 3.96 | $3.96 | — |
| 2021-12-27 | 3.96 | $3.96 | — |
| 2021-12-23 | 3.96 | $3.96 | — |
| 2021-12-22 | 3.97 | $3.96 | — |
| 2021-12-21 | 3.97 | $3.96 | 200 |
| 2021-12-20 | 3.98 | $4.05 | 100 |
| 2021-12-17 | 3.98 | $4.00 | — |
| 2021-12-16 | 3.98 | $4.00 | — |
| 2021-12-15 | 3.99 | $4.00 | 7746 |
| 2021-12-14 | 4.00 | $3.88 | — |
| 2021-12-13 | 4.02 | $3.88 | — |
| 2021-12-10 | 4.04 | $3.88 | — |
| 2021-12-09 | 4.06 | $3.88 | — |
| 2021-12-08 | 4.08 | $3.88 | — |
| 2021-12-07 | 4.11 | $3.88 | — |
| 2021-12-06 | 4.14 | $3.88 | — |
| 2021-12-03 | 4.17 | $3.88 | 100 |
| 2021-12-02 | 4.20 | $4.20 | — |
| 2021-12-01 | 4.21 | $4.20 | — |
| 2021-11-30 | 4.21 | $4.20 | — |
| 2021-11-29 | 4.22 | $4.20 | — |
| 2021-11-26 | 4.23 | $4.20 | — |
| 2021-11-24 | 4.24 | $4.20 | — |
| 2021-11-23 | 4.25 | $4.20 | — |
| 2021-11-22 | 4.26 | $4.20 | 200 |
| 2021-11-19 | 4.28 | $4.05 | 300 |
| 2021-11-18 | 4.31 | $4.17 | — |
| 2021-11-17 | 4.33 | $4.17 | 500 |
| 2021-11-16 | 4.35 | $4.25 | 500 |
| 2021-11-15 | 4.37 | $4.28 | — |
| 2021-11-12 | 4.39 | $4.28 | — |
| 2021-11-11 | 4.41 | $4.28 | — |
| 2021-11-10 | 4.43 | $4.28 | — |
| 2021-11-09 | 4.45 | $4.28 | — |
| 2021-11-08 | 4.48 | $4.28 | — |
| 2021-11-05 | 4.50 | $4.28 | — |
| 2021-11-04 | 4.53 | $4.28 | — |
| 2021-11-03 | 4.57 | $4.28 | 1600 |
| 2021-11-02 | 4.60 | $4.59 | — |
| 2021-11-01 | 4.61 | $4.59 | — |
| 2021-10-29 | 4.62 | $4.59 | — |
| 2021-10-28 | 4.62 | $4.59 | 400 |
| 2021-10-27 | 4.63 | $4.51 | — |
| 2021-10-26 | 4.65 | $4.51 | 1200 |
| 2021-10-25 | 4.67 | $4.58 | 200 |
| 2021-10-22 | 4.69 | $4.51 | 520 |
| 2021-10-21 | 4.72 | $4.53 | 312700 |
| 2021-10-20 | 4.75 | $4.61 | — |
| 2021-10-19 | 4.77 | $4.61 | — |
| 2021-10-18 | 4.79 | $4.61 | 100 |
| 2021-10-15 | 4.81 | $4.71 | 2000 |
| 2021-10-14 | 4.83 | $4.74 | 4900 |
| 2021-10-13 | 4.84 | $4.81 | 1200 |
| 2021-10-12 | 4.85 | $4.81 | 520 |
| 2021-10-11 | 4.86 | $4.78 | 135 |
| 2021-10-08 | 4.87 | $4.78 | 130 |
| 2021-10-07 | 4.88 | $4.75 | — |
| 2021-10-06 | 4.89 | $4.75 | — |
| 2021-10-05 | 4.90 | $4.75 | — |
| 2021-10-04 | 4.91 | $4.75 | — |
| 2021-10-01 | 4.92 | $4.75 | 2119 |
| 2021-09-30 | 4.93 | $4.97 | — |
| 2021-09-29 | 4.92 | $4.97 | 300 |
| 2021-09-28 | 4.92 | $5.04 | — |
| 2021-09-27 | 4.90 | $5.04 | 146739 |
| 2021-09-24 | 4.89 | $5.05 | — |
| 2021-09-23 | 4.87 | $5.05 | — |
| 2021-09-22 | 4.86 | $5.05 | 100 |
| 2021-09-21 | 4.84 | $4.95 | 5200 |
| 2021-09-20 | 4.83 | $4.75 | 100000 |
| 2021-09-17 | 4.84 | $4.87 | — |
| 2021-09-16 | 4.84 | $4.87 | — |
| 2021-09-15 | 4.84 | $4.87 | 400 |
| 2021-09-14 | 4.83 | $5.00 | 5400 |
| 2021-09-13 | 4.81 | $4.59 | — |
| 2021-09-10 | 4.82 | $4.59 | 3800 |
| 2021-09-09 | 4.84 | $4.72 | — |
| 2021-09-08 | 4.83 | $4.72 | — |
| 2021-09-07 | 4.83 | $4.72 | — |
| 2021-09-03 | 4.82 | $4.72 | 100 |
| 2021-09-02 | 4.80 | $5.04 | — |
| 2021-09-01 | 4.75 | $5.04 | 100 |
| 2021-08-31 | 4.69 | $5.04 | — |
| 2021-08-30 | 4.63 | $5.04 | — |
| 2021-08-27 | 4.56 | $5.04 | 1116 |
| 2021-08-26 | 4.48 | $5.19 | 325110 |
| 2021-08-25 | 4.39 | $5.00 | — |
| 2021-08-24 | 4.31 | $5.00 | 1020 |
| 2021-08-23 | 4.22 | $4.60 | — |
| 2021-08-20 | 4.16 | $4.60 | — |
| 2021-08-19 | 4.11 | $4.60 | 18000 |
| 2021-08-18 | 4.05 | $4.35 | — |
| 2021-08-17 | 4.01 | $4.35 | — |
| 2021-08-16 | 3.97 | $4.35 | — |
| 2021-08-13 | 3.92 | $4.35 | 2600 |
| 2021-08-12 | 3.88 | $4.20 | 4500 |
| 2021-08-11 | 3.85 | $3.86 | — |
| 2021-08-10 | 3.85 | $3.86 | — |
| 2021-08-09 | 3.86 | $3.86 | — |
| 2021-08-06 | 3.86 | $3.86 | — |
| 2021-08-05 | 3.87 | $3.86 | — |
| 2021-08-04 | 3.88 | $3.86 | 1000 |
| 2021-08-03 | 3.89 | $3.65 | — |
| 2021-08-02 | 3.92 | $3.65 | 900 |
| 2021-07-30 | 3.96 | $3.65 | 500 |
| 2021-07-29 | 4.00 | $4.20 | 1513 |
| 2021-07-28 | 3.98 | $3.92 | — |
| 2021-07-27 | 3.99 | $3.92 | — |
| 2021-07-26 | 4.00 | $3.92 | 2300 |
| 2021-07-23 | 4.02 | $3.90 | 5000 |
| 2021-07-22 | 4.03 | $3.82 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.76
2026-07-17
Close Price
$14.10
Vol: 500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.06
Average
7.63
Maximum
20.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.76 | $14.10 | 500 |
| 2026-07-16 | 13.69 | $13.92 | 3630 |
| 2026-07-15 | 13.64 | $13.65 | 2200 |
| 2026-07-14 | 13.65 | $13.91 | 200 |
| 2026-07-13 | 13.61 | $13.91 | 200 |
| 2026-07-10 | 13.55 | $13.91 | 1743 |
| 2026-07-09 | 13.49 | $14.30 | 1400 |
| 2026-07-08 | 13.34 | $13.96 | 900 |
| 2026-07-07 | 13.24 | $13.91 | — |
| 2026-07-06 | 13.13 | $13.91 | 800 |
| 2026-07-02 | 13.01 | $14.20 | 1700 |
| 2026-07-01 | 12.81 | $13.00 | 341 |
| 2026-06-30 | 12.84 | $12.70 | 1500 |
| 2026-06-29 | 12.93 | $12.70 | 1500 |
| 2026-06-26 | 13.05 | $12.75 | 11600 |
| 2026-06-25 | 13.17 | $12.88 | 5623 |
| 2026-06-24 | 13.29 | $13.35 | 5623 |
| 2026-06-23 | 13.34 | $13.35 | 5623 |
| 2026-06-22 | 13.39 | $13.20 | 6333 |
| 2026-06-18 | 13.49 | $13.95 | 700 |
| 2026-06-17 | 13.44 | $13.95 | 11739 |
| 2026-06-16 | 13.40 | $13.20 | 700 |
| 2026-06-15 | 13.50 | $13.20 | 700 |
| 2026-06-12 | 13.63 | $13.20 | 700 |
| 2026-06-11 | 13.78 | $13.20 | 710 |
| 2026-06-10 | 13.95 | $13.20 | 100 |
| 2026-06-09 | 14.16 | $13.89 | 517 |
| 2026-06-08 | 14.26 | $14.00 | 202 |
| 2026-06-05 | 14.35 | $14.00 | 5800 |
| 2026-06-04 | 14.45 | $15.22 | — |
| 2026-06-03 | 14.32 | $15.22 | 1000 |
| 2026-06-02 | 14.17 | $15.22 | 1000 |
| 2026-06-01 | 14.00 | $15.22 | 1000 |
| 2026-05-29 | 13.80 | $15.22 | 1500 |
| 2026-05-28 | 13.58 | $14.74 | 3100 |
| 2026-05-27 | 13.42 | $14.08 | 100 |
| 2026-05-26 | 13.38 | $14.08 | 5020 |
| 2026-05-22 | 13.35 | $13.75 | 100 |
| 2026-05-21 | 13.38 | $13.75 | 100 |
| 2026-05-20 | 13.42 | $13.75 | 70140 |
| 2026-05-19 | 13.48 | $13.37 | 17107 |
| 2026-05-18 | 13.63 | $12.69 | 2730 |
| 2026-05-15 | 13.96 | $13.01 | — |
| 2026-05-14 | 14.28 | $13.01 | 4849 |
| 2026-05-13 | 14.65 | $13.16 | 5400 |
| 2026-05-12 | 15.06 | $13.73 | 20000 |
| 2026-05-11 | 15.41 | $14.27 | 1562 |
| 2026-05-08 | 15.71 | $16.15 | 1562 |
| 2026-05-07 | 15.67 | $16.15 | — |
| 2026-05-06 | 15.63 | $16.15 | 1562 |
| 2026-05-05 | 15.58 | $16.15 | 1562 |
| 2026-05-04 | 15.52 | $16.15 | 1562 |
| 2026-05-01 | 15.46 | $15.59 | 1562 |
| 2026-04-30 | 15.51 | $15.59 | 1562 |
| 2026-04-29 | 15.58 | $15.08 | 34000 |
| 2026-04-28 | 15.76 | $14.15 | 1562 |
| 2026-04-27 | 16.18 | $15.98 | 1562 |
| 2026-04-24 | 16.28 | $15.98 | 1562 |
| 2026-04-23 | 16.40 | $15.98 | 1732 |
| 2026-04-22 | 16.54 | $15.92 | 2900 |
| 2026-04-21 | 16.71 | $16.65 | 900 |
| 2026-04-20 | 16.77 | $17.24 | — |
| 2026-04-17 | 16.71 | $17.24 | 1900 |
| 2026-04-16 | 16.64 | $16.01 | 63200 |
| 2026-04-15 | 16.83 | $17.00 | 1500 |
| 2026-04-14 | 16.83 | $17.00 | 200 |
| 2026-04-13 | 16.84 | $17.00 | 200 |
| 2026-04-10 | 16.86 | $17.00 | 200 |
| 2026-04-09 | 16.88 | $17.63 | 1016 |
| 2026-04-08 | 16.77 | $17.50 | 500 |
| 2026-04-07 | 16.68 | $17.60 | — |
| 2026-04-06 | 16.55 | $17.60 | 1016 |
| 2026-04-02 | 16.41 | $16.90 | 1016 |
| 2026-04-01 | 16.40 | $16.90 | 2400 |
| 2026-03-31 | 16.39 | $14.75 | 3200 |
| 2026-03-30 | 16.83 | $15.40 | 1016 |
| 2026-03-27 | 17.22 | $16.50 | 1016 |
| 2026-03-26 | 17.43 | $17.25 | 1016 |
| 2026-03-25 | 17.53 | $17.25 | 1436 |
| 2026-03-24 | 17.64 | $15.95 | 1200 |
| 2026-03-23 | 18.05 | $17.17 | 1100 |
| 2026-03-20 | 18.28 | $17.17 | 1100 |
| 2026-03-19 | 18.53 | $18.36 | — |
| 2026-03-18 | 18.58 | $18.36 | 1200 |
| 2026-03-17 | 18.64 | $18.36 | 1200 |
| 2026-03-16 | 18.71 | $18.36 | 313 |
| 2026-03-13 | 18.79 | $19.15 | 1200 |
| 2026-03-12 | 18.71 | $19.15 | 1200 |
| 2026-03-11 | 18.62 | $19.15 | 1200 |
| 2026-03-10 | 18.52 | $19.15 | 5101 |
| 2026-03-09 | 18.41 | $18.40 | 1200 |
| 2026-03-06 | 18.43 | $18.40 | 300 |
| 2026-03-05 | 18.46 | $17.78 | 1431 |
| 2026-03-04 | 18.63 | $18.97 | 150 |
| 2026-03-03 | 18.57 | $18.55 | 150 |
| 2026-03-02 | 18.59 | $18.55 | 2200 |
| 2026-02-27 | 18.62 | $17.54 | 300 |
| 2026-02-26 | 18.87 | $18.88 | 150 |
| 2026-02-25 | 18.87 | $18.88 | 150 |
| 2026-02-24 | 18.87 | $18.88 | 1900 |
| 2026-02-23 | 18.88 | $18.58 | 400 |
| 2026-02-20 | 18.95 | $18.58 | 1800 |
| 2026-02-19 | 19.03 | $17.90 | 1600 |
| 2026-02-18 | 19.27 | $19.08 | 900 |
| 2026-02-17 | 19.29 | $17.45 | 647 |
| 2026-02-13 | 19.67 | $19.25 | — |
| 2026-02-12 | 19.72 | $19.25 | — |
| 2026-02-11 | 19.77 | $19.25 | 200 |
| 2026-02-10 | 19.84 | $19.40 | 145 |
| 2026-02-09 | 19.88 | $19.52 | 200 |
| 2026-02-06 | 19.90 | $18.35 | — |
| 2026-02-05 | 20.17 | $18.35 | 5935 |
| 2026-02-04 | 20.47 | $19.95 | 100 |
| 2026-02-03 | 20.48 | $19.95 | 100 |
| 2026-02-02 | 20.49 | $18.75 | 219 |
| 2026-01-30 | 20.75 | $20.57 | — |
| 2026-01-29 | 20.66 | $20.57 | 8502 |
| 2026-01-28 | 20.54 | $20.26 | 8502 |
| 2026-01-27 | 20.47 | $20.26 | 8502 |
| 2026-01-26 | 20.38 | $20.26 | 8502 |
| 2026-01-23 | 20.27 | $20.26 | 8502 |
| 2026-01-22 | 20.14 | $20.44 | 8502 |
| 2026-01-21 | 19.93 | $19.77 | 8502 |
| 2026-01-20 | 19.83 | $19.77 | 8502 |
| 2026-01-16 | 19.71 | $19.98 | 8502 |
| 2026-01-15 | 19.51 | $19.98 | 8502 |
| 2026-01-14 | 19.28 | $19.64 | 8502 |
| 2026-01-13 | 19.08 | $19.87 | 8502 |
| 2026-01-12 | 18.78 | $19.87 | 15634 |
| 2026-01-09 | 18.44 | $19.34 | 1100 |
| 2026-01-08 | 18.14 | $19.10 | 800 |
| 2026-01-07 | 17.85 | $19.59 | 1401 |
| 2026-01-06 | 17.40 | $18.75 | 18900 |
| 2026-01-05 | 17.05 | $18.16 | 2204 |
| 2026-01-02 | 16.76 | $17.14 | 120300 |
| 2025-12-31 | 16.64 | $16.40 | 100 |
| 2025-12-30 | 16.66 | $16.17 | 1200 |
| 2025-12-29 | 16.73 | $16.45 | 51000 |
| 2025-12-26 | 16.75 | $17.09 | 176 |
| 2025-12-24 | 16.63 | $17.09 | 745 |
| 2025-12-23 | 16.50 | $16.50 | 176 |
| 2025-12-22 | 16.46 | $16.50 | 400 |
| 2025-12-19 | 16.41 | $16.46 | 176 |
| 2025-12-18 | 16.37 | $16.46 | 176 |
| 2025-12-17 | 16.32 | $16.45 | 528 |
| 2025-12-16 | 16.25 | $16.90 | 300 |
| 2025-12-15 | 16.09 | $16.57 | 5400 |
| 2025-12-12 | 15.96 | $16.85 | — |
| 2025-12-11 | 15.75 | $16.85 | 700 |
| 2025-12-10 | 15.51 | $16.05 | 1207 |
| 2025-12-09 | 15.40 | $16.85 | 6300 |
| 2025-12-08 | 15.11 | $15.79 | 13411 |
| 2025-12-05 | 14.99 | $14.90 | 1341 |
| 2025-12-04 | 15.04 | $15.36 | 3000 |
| 2025-12-03 | 15.00 | $15.16 | 400 |
| 2025-12-02 | 15.00 | $15.16 | — |
| 2025-12-01 | 15.00 | $15.16 | 400 |
| 2025-11-28 | 15.01 | $15.16 | — |
| 2025-11-26 | 15.02 | $15.16 | 522 |
| 2025-11-25 | 15.03 | $14.32 | 4000 |
| 2025-11-24 | 15.22 | $15.10 | 11896 |
| 2025-11-21 | 15.28 | $15.01 | 11896 |
| 2025-11-20 | 15.37 | $15.01 | 22200 |
| 2025-11-19 | 15.48 | $15.23 | 49151 |
| 2025-11-18 | 15.56 | $15.23 | 101710 |
| 2025-11-17 | 15.65 | $15.60 | 700 |
| 2025-11-14 | 15.68 | $15.58 | 100 |
| 2025-11-13 | 15.72 | $15.58 | 205 |
| 2025-11-12 | 15.77 | $15.50 | 700 |
| 2025-11-11 | 15.85 | $15.88 | 27856 |
| 2025-11-10 | 15.86 | $15.84 | 34800 |
| 2025-11-07 | 15.87 | $15.29 | 42334 |
| 2025-11-06 | 16.01 | $15.22 | 1200 |
| 2025-11-05 | 16.19 | $16.01 | 179 |
| 2025-11-04 | 16.22 | $15.73 | 600 |
| 2025-11-03 | 16.32 | $16.00 | 1246 |
| 2025-10-31 | 16.38 | $15.85 | 3000 |
| 2025-10-30 | 16.48 | $16.50 | 200 |
| 2025-10-29 | 16.46 | $16.20 | 400 |
| 2025-10-28 | 16.50 | $17.01 | 1841 |
| 2025-10-27 | 16.37 | $16.13 | 600 |
| 2025-10-24 | 16.41 | $16.25 | 3034 |
| 2025-10-23 | 16.42 | $16.48 | 330 |
| 2025-10-22 | 16.39 | $16.35 | 1611 |
| 2025-10-21 | 16.38 | $16.64 | 4010 |
| 2025-10-20 | 16.31 | $15.75 | 5025 |
| 2025-10-17 | 16.41 | $15.34 | 700 |
| 2025-10-16 | 16.62 | $15.93 | 200 |
| 2025-10-15 | 16.73 | $15.35 | 20000 |
| 2025-10-14 | 16.97 | $15.64 | 629116 |
| 2025-10-13 | 17.20 | $16.10 | 900 |
| 2025-10-10 | 17.36 | $16.47 | — |
| 2025-10-09 | 17.46 | $16.47 | 9821 |
| 2025-10-08 | 17.57 | $17.41 | 460000 |
| 2025-10-07 | 17.50 | $17.00 | 421 |
| 2025-10-06 | 17.50 | $17.40 | 2100 |
| 2025-10-03 | 17.41 | $17.50 | — |
| 2025-10-02 | 17.28 | $17.50 | 10137 |
| 2025-10-01 | 17.12 | $17.10 | 1300 |
| 2025-09-30 | 17.02 | $17.87 | 18432 |
| 2025-09-29 | 16.73 | $16.93 | 17 |
| 2025-09-26 | 16.59 | $16.93 | 700 |
| 2025-09-25 | 16.41 | $16.42 | 1523 |
| 2025-09-24 | 16.32 | $16.52 | 489235 |
| 2025-09-23 | 16.18 | $16.00 | 329700 |
| 2025-09-22 | 16.13 | $16.20 | 1300 |
| 2025-09-19 | 16.02 | $17.00 | 1600 |
| 2025-09-18 | 15.72 | $16.45 | 703 |
| 2025-09-17 | 15.48 | $16.09 | 1138 |
| 2025-09-16 | 15.28 | $15.80 | 9400 |
| 2025-09-15 | 15.10 | $15.68 | 201 |
| 2025-09-12 | 14.92 | $15.36 | 1400 |
| 2025-09-11 | 14.77 | $15.90 | 19900 |
| 2025-09-10 | 14.48 | $15.11 | 1400 |
| 2025-09-09 | 14.31 | $14.85 | — |
| 2025-09-08 | 14.17 | $14.85 | 513 |
| 2025-09-05 | 14.00 | $14.85 | 2725 |
| 2025-09-04 | 13.80 | $14.21 | — |
| 2025-09-03 | 13.71 | $14.21 | 900 |
| 2025-09-02 | 13.60 | $13.70 | 9236 |
| 2025-08-29 | 13.58 | $14.21 | 1500 |
| 2025-08-28 | 13.45 | $13.77 | 518 |
| 2025-08-27 | 13.39 | $14.10 | 2421 |
| 2025-08-26 | 13.25 | $14.00 | 7000 |
| 2025-08-25 | 13.12 | $13.53 | 1100 |
| 2025-08-22 | 13.06 | $13.20 | 10 |
| 2025-08-21 | 13.06 | $13.20 | — |
| 2025-08-20 | 13.07 | $13.20 | 2421 |
| 2025-08-19 | 13.08 | $13.15 | 17100 |
| 2025-08-18 | 13.10 | $13.60 | 3745 |
| 2025-08-15 | 13.04 | $13.25 | 440 |
| 2025-08-14 | 13.04 | $13.35 | 200 |
| 2025-08-13 | 13.02 | $13.20 | 1135 |
| 2025-08-12 | 13.04 | $13.00 | 1502 |
| 2025-08-11 | 13.10 | $12.35 | 500 |
| 2025-08-08 | 13.31 | $12.15 | 110 |
| 2025-08-07 | 13.60 | $12.58 | 5745 |
| 2025-08-06 | 13.84 | $13.48 | 2900 |
| 2025-08-05 | 13.94 | $13.25 | 746 |
| 2025-08-04 | 14.10 | $14.35 | 1000 |
| 2025-08-01 | 14.05 | $14.12 | — |
| 2025-07-31 | 14.05 | $14.12 | 700 |
| 2025-07-30 | 14.05 | $13.66 | 1200 |
| 2025-07-29 | 14.15 | $13.45 | 200 |
| 2025-07-28 | 14.30 | $13.48 | 18634 |
| 2025-07-25 | 14.47 | $14.20 | 305 |
| 2025-07-24 | 14.52 | $14.15 | — |
| 2025-07-23 | 14.59 | $14.15 | 5610 |
| 2025-07-22 | 14.67 | $14.19 | 14508 |
| 2025-07-21 | 14.75 | $14.30 | — |
| 2025-07-18 | 14.82 | $14.30 | — |
| 2025-07-17 | 14.90 | $14.30 | 900 |
| 2025-07-16 | 14.99 | $14.46 | 15500 |
| 2025-07-15 | 15.05 | $14.04 | 3601 |
| 2025-07-14 | 15.22 | $14.50 | 9938 |
| 2025-07-11 | 15.31 | $14.20 | 2114 |
| 2025-07-10 | 15.48 | $15.00 | 4500 |
| 2025-07-09 | 15.50 | $14.83 | 1800 |
| 2025-07-08 | 15.55 | $15.19 | 2400 |
| 2025-07-07 | 15.54 | $14.88 | 6346 |
| 2025-07-03 | 15.58 | $14.69 | 5405 |
| 2025-07-02 | 15.66 | $14.83 | 2400 |
| 2025-07-01 | 15.72 | $15.90 | 500 |
| 2025-06-30 | 15.56 | $15.91 | 1536 |
| 2025-06-27 | 15.36 | $15.53 | 9000 |
| 2025-06-26 | 15.21 | $16.01 | 2018 |
| 2025-06-25 | 14.93 | $15.53 | 6833 |
| 2025-06-24 | 14.70 | $13.95 | — |
| 2025-06-23 | 14.75 | $13.95 | — |
| 2025-06-20 | 14.81 | $13.95 | 100 |
| 2025-06-18 | 14.88 | $14.37 | 702 |
| 2025-06-17 | 14.86 | $14.80 | — |
| 2025-06-16 | 14.74 | $14.80 | 1002 |
| 2025-06-13 | 14.59 | $14.50 | 706 |
| 2025-06-12 | 14.48 | $14.20 | 400 |
| 2025-06-11 | 14.41 | $14.14 | 12100 |
| 2025-06-10 | 14.33 | $14.15 | 50007 |
| 2025-06-09 | 14.22 | $14.50 | 16100 |
| 2025-06-06 | 14.02 | $14.80 | 1000 |
| 2025-06-05 | 13.72 | $15.14 | 4300 |
| 2025-06-04 | 13.29 | $14.60 | 3925 |
| 2025-06-03 | 12.91 | $13.95 | 36300 |
| 2025-06-02 | 12.59 | $13.54 | 14019 |
| 2025-05-30 | 12.30 | $12.79 | 500 |
| 2025-05-29 | 12.12 | $12.75 | — |
| 2025-05-28 | 11.91 | $12.75 | 3600 |
| 2025-05-27 | 11.67 | $12.12 | 900 |
| 2025-05-23 | 11.52 | $11.25 | — |
| 2025-05-22 | 11.53 | $11.25 | — |
| 2025-05-21 | 11.53 | $11.25 | — |
| 2025-05-20 | 11.54 | $11.25 | — |
| 2025-05-19 | 11.54 | $11.25 | 1800 |
| 2025-05-16 | 11.53 | $11.30 | — |
| 2025-05-15 | 11.52 | $11.30 | 200 |
| 2025-05-14 | 11.49 | $11.65 | 235 |
| 2025-05-13 | 11.39 | $10.89 | 7400 |
| 2025-05-12 | 11.43 | $10.80 | — |
| 2025-05-09 | 11.49 | $10.80 | 1700 |
| 2025-05-08 | 11.55 | $11.90 | — |
| 2025-05-07 | 11.38 | $11.90 | 405 |
| 2025-05-06 | 11.19 | $12.00 | 1800 |
| 2025-05-05 | 10.94 | $11.75 | 1047 |
| 2025-05-02 | 10.70 | $11.00 | — |
| 2025-05-01 | 10.57 | $11.00 | 418 |
| 2025-04-30 | 10.43 | $11.00 | 225 |
| 2025-04-29 | 10.25 | $10.78 | 1200 |
| 2025-04-28 | 10.09 | $10.50 | 1325 |
| 2025-04-25 | 9.96 | $10.20 | — |
| 2025-04-24 | 9.88 | $10.20 | 1040 |
| 2025-04-23 | 9.78 | $10.02 | — |
| 2025-04-22 | 9.69 | $10.02 | 2646 |
| 2025-04-21 | 9.60 | $10.00 | 2300 |
| 2025-04-17 | 9.49 | $9.85 | 100 |
| 2025-04-16 | 9.39 | $9.50 | 2000 |
| 2025-04-15 | 9.35 | $9.50 | 36400 |
| 2025-04-14 | 9.31 | $9.69 | 1120 |
| 2025-04-11 | 9.21 | $9.08 | — |
| 2025-04-10 | 9.23 | $9.08 | 1700 |
| 2025-04-09 | 9.26 | $8.54 | 2500 |
| 2025-04-08 | 9.39 | $8.73 | — |
| 2025-04-07 | 9.51 | $8.73 | — |
| 2025-04-04 | 9.65 | $8.73 | 14323 |
| 2025-04-03 | 9.81 | $9.58 | 3200 |
| 2025-04-02 | 9.81 | $9.47 | 500 |
| 2025-04-01 | 9.83 | $9.51 | 700 |
| 2025-03-31 | 9.85 | $9.40 | 3100 |
| 2025-03-28 | 9.89 | $9.52 | 1100 |
| 2025-03-27 | 9.91 | $9.48 | 12400 |
| 2025-03-26 | 9.93 | $9.70 | 27800 |
| 2025-03-25 | 9.91 | $9.60 | 3937 |
| 2025-03-24 | 9.90 | $9.60 | 1300 |
| 2025-03-21 | 9.89 | $9.50 | 1100 |
| 2025-03-20 | 9.89 | $9.60 | 2842 |
| 2025-03-19 | 9.87 | $9.83 | 9700 |
| 2025-03-18 | 9.79 | $9.86 | 9047 |
| 2025-03-17 | 9.69 | $9.74 | 1736 |
| 2025-03-14 | 9.59 | $9.40 | 505 |
| 2025-03-13 | 9.54 | $9.40 | 1534 |
| 2025-03-12 | 9.49 | $9.78 | 1645 |
| 2025-03-11 | 9.33 | $9.00 | 6100 |
| 2025-03-10 | 9.32 | $9.25 | 2710 |
| 2025-03-07 | 9.24 | $8.90 | 2600 |
| 2025-03-06 | 9.22 | $9.47 | 6900 |
| 2025-03-05 | 9.08 | $9.73 | 7323 |
| 2025-03-04 | 8.85 | $8.94 | 22600 |
| 2025-03-03 | 8.74 | $9.35 | 4147 |
| 2025-02-28 | 8.53 | $8.49 | 2200 |
| 2025-02-27 | 8.47 | $8.64 | 900 |
| 2025-02-26 | 8.35 | $8.79 | 2502 |
| 2025-02-25 | 8.18 | $8.70 | 1800 |
| 2025-02-24 | 8.01 | $8.20 | 2331 |
| 2025-02-21 | 7.90 | $8.10 | 600 |
| 2025-02-20 | 7.79 | $8.20 | 1238 |
| 2025-02-19 | 7.65 | $7.83 | — |
| 2025-02-18 | 7.55 | $7.83 | 9537 |
| 2025-02-14 | 7.44 | $7.83 | 700 |
| 2025-02-13 | 7.31 | $7.64 | — |
| 2025-02-12 | 7.19 | $7.64 | 1700 |
| 2025-02-11 | 7.06 | $7.64 | 500 |
| 2025-02-10 | 6.90 | $7.21 | — |
| 2025-02-07 | 6.80 | $7.21 | — |
| 2025-02-06 | 6.68 | $7.21 | 21302 |
| 2025-02-05 | 6.55 | $6.85 | 1000 |
| 2025-02-04 | 6.47 | $6.84 | — |
| 2025-02-03 | 6.38 | $6.84 | 700 |
| 2025-01-31 | 6.27 | $6.53 | — |
| 2025-01-30 | 6.21 | $6.53 | 3100 |
| 2025-01-29 | 6.14 | $6.65 | 2000 |
| 2025-01-28 | 6.03 | $6.52 | 1200 |
| 2025-01-27 | 5.94 | $6.23 | — |
| 2025-01-24 | 5.89 | $6.23 | 1600 |
| 2025-01-23 | 5.83 | $6.08 | 300 |
| 2025-01-22 | 5.80 | $5.82 | — |
| 2025-01-21 | 5.82 | $5.82 | — |
| 2025-01-17 | 5.84 | $5.82 | — |
| 2025-01-16 | 5.86 | $5.82 | — |
| 2025-01-15 | 5.90 | $5.82 | — |
| 2025-01-14 | 5.93 | $5.82 | — |
| 2025-01-13 | 5.98 | $5.82 | 157132 |
| 2025-01-10 | 6.03 | $5.68 | 2100 |
| 2025-01-08 | 6.12 | $6.25 | 2000 |
| 2025-01-07 | 6.11 | $5.99 | — |
| 2025-01-06 | 6.15 | $5.99 | 3444 |
| 2025-01-03 | 6.20 | $5.94 | 5011 |
| 2025-01-02 | 6.27 | $6.01 | 15725 |
| 2024-12-31 | 6.33 | $6.05 | 3100 |
| 2024-12-30 | 6.39 | $6.40 | 10200 |
| 2024-12-27 | 6.40 | $6.38 | 13300 |
| 2024-12-26 | 6.40 | $6.39 | 331 |
| 2024-12-24 | 6.41 | $6.24 | — |
| 2024-12-23 | 6.45 | $6.24 | — |
| 2024-12-20 | 6.49 | $6.24 | 800 |
| 2024-12-19 | 6.55 | $6.80 | 130 |
| 2024-12-18 | 6.49 | $6.10 | — |
| 2024-12-17 | 6.57 | $6.10 | 1010 |
| 2024-12-16 | 6.67 | $6.78 | 8201 |
| 2024-12-13 | 6.63 | $6.78 | 29000 |
| 2024-12-12 | 6.59 | $6.56 | — |
| 2024-12-11 | 6.59 | $6.56 | 2344 |
| 2024-12-10 | 6.59 | $6.46 | 1617 |
| 2024-12-09 | 6.61 | $6.60 | — |
| 2024-12-06 | 6.60 | $6.60 | — |
| 2024-12-05 | 6.59 | $6.60 | — |
| 2024-12-04 | 6.57 | $6.60 | — |
| 2024-12-03 | 6.56 | $6.60 | — |
| 2024-12-02 | 6.54 | $6.60 | 100 |
| 2024-11-29 | 6.52 | $6.58 | — |
| 2024-11-27 | 6.50 | $6.58 | — |
| 2024-11-26 | 6.48 | $6.58 | — |
| 2024-11-25 | 6.45 | $6.58 | — |
| 2024-11-22 | 6.41 | $6.58 | — |
| 2024-11-21 | 6.38 | $6.58 | 6800 |
| 2024-11-20 | 6.33 | $6.65 | 1900 |
| 2024-11-19 | 6.26 | $6.54 | — |
| 2024-11-18 | 6.21 | $6.54 | — |
| 2024-11-15 | 6.14 | $6.54 | 19800 |
| 2024-11-14 | 6.07 | $6.54 | 82423 |
| 2024-11-13 | 5.99 | $5.91 | — |
| 2024-11-12 | 6.02 | $5.91 | — |
| 2024-11-11 | 6.07 | $5.91 | — |
| 2024-11-08 | 6.12 | $5.91 | — |
| 2024-11-07 | 6.18 | $5.91 | — |
| 2024-11-06 | 6.25 | $5.91 | 110 |
| 2024-11-05 | 6.33 | $6.58 | — |
| 2024-11-04 | 6.28 | $6.58 | — |
| 2024-11-01 | 6.23 | $6.58 | 131 |
| 2024-10-31 | 6.17 | $5.95 | — |
| 2024-10-30 | 6.24 | $5.95 | — |
| 2024-10-29 | 6.31 | $5.95 | 13542 |
| 2024-10-28 | 6.40 | $5.94 | 5034 |
| 2024-10-25 | 6.50 | $6.39 | — |
| 2024-10-24 | 6.53 | $6.39 | 4011 |
| 2024-10-23 | 6.56 | $6.45 | 3100 |
| 2024-10-22 | 6.58 | $6.45 | — |
| 2024-10-21 | 6.61 | $6.45 | — |
| 2024-10-18 | 6.64 | $6.45 | 300 |
| 2024-10-17 | 6.67 | $6.70 | — |
| 2024-10-16 | 6.66 | $6.70 | — |
| 2024-10-15 | 6.64 | $6.70 | — |
| 2024-10-14 | 6.62 | $6.70 | — |
| 2024-10-11 | 6.60 | $6.70 | — |
| 2024-10-10 | 6.57 | $6.70 | — |
| 2024-10-09 | 6.54 | $6.70 | 3700 |
| 2024-10-08 | 6.51 | $6.70 | 220 |
| 2024-10-07 | 6.47 | $6.51 | — |
| 2024-10-04 | 6.46 | $6.51 | 3200 |
| 2024-10-03 | 6.45 | $6.51 | — |
| 2024-10-02 | 6.44 | $6.51 | — |
| 2024-10-01 | 6.43 | $6.51 | — |
| 2024-09-30 | 6.42 | $6.51 | 300 |
| 2024-09-27 | 6.41 | $6.50 | — |
| 2024-09-26 | 6.39 | $6.50 | 3600 |
| 2024-09-25 | 6.38 | $6.50 | 16900 |
| 2024-09-24 | 6.36 | $6.50 | 1602 |
| 2024-09-23 | 6.34 | $6.18 | — |
| 2024-09-20 | 6.39 | $6.18 | — |
| 2024-09-19 | 6.44 | $6.18 | 1000 |
| 2024-09-18 | 6.50 | $6.48 | — |
| 2024-09-17 | 6.51 | $6.48 | — |
| 2024-09-16 | 6.52 | $6.48 | — |
| 2024-09-13 | 6.53 | $6.48 | — |
| 2024-09-12 | 6.55 | $6.48 | 6300 |
| 2024-09-11 | 6.57 | $6.48 | — |
| 2024-09-10 | 6.59 | $6.48 | 2600 |
| 2024-09-09 | 6.61 | $6.48 | — |
| 2024-09-06 | 6.64 | $6.48 | 5300 |
| 2024-09-05 | 6.67 | $6.80 | — |
| 2024-09-04 | 6.63 | $6.80 | — |
| 2024-09-03 | 6.60 | $6.80 | 500 |
| 2024-08-30 | 6.55 | $6.52 | 800 |
| 2024-08-29 | 6.56 | $6.52 | — |
| 2024-08-28 | 6.58 | $6.52 | — |
| 2024-08-27 | 6.59 | $6.52 | — |
| 2024-08-26 | 6.60 | $6.52 | — |
| 2024-08-23 | 6.62 | $6.52 | 715 |
| 2024-08-22 | 6.64 | $6.66 | — |
| 2024-08-21 | 6.63 | $6.66 | — |
| 2024-08-20 | 6.63 | $6.66 | — |
| 2024-08-19 | 6.62 | $6.66 | 5300 |
| 2024-08-16 | 6.61 | $7.44 | 1700 |
| 2024-08-15 | 6.43 | $6.83 | 2034 |
| 2024-08-14 | 6.35 | $6.20 | — |
| 2024-08-13 | 6.40 | $6.20 | — |
| 2024-08-12 | 6.45 | $6.20 | 900 |
| 2024-08-09 | 6.51 | $6.60 | — |
| 2024-08-08 | 6.50 | $6.60 | — |
| 2024-08-07 | 6.49 | $6.60 | 7600 |
| 2024-08-06 | 6.47 | $6.60 | 1500 |
| 2024-08-05 | 6.45 | $6.10 | — |
| 2024-08-02 | 6.54 | $6.10 | 7500 |
| 2024-08-01 | 6.64 | $6.65 | 1000 |
| 2024-07-31 | 6.64 | $6.65 | — |
| 2024-07-30 | 6.64 | $6.65 | — |
| 2024-07-29 | 6.63 | $6.65 | 232 |
| 2024-07-26 | 6.63 | $6.58 | 1400 |
| 2024-07-25 | 6.65 | $6.58 | — |
| 2024-07-24 | 6.67 | $6.58 | — |
| 2024-07-23 | 6.68 | $6.58 | — |
| 2024-07-22 | 6.71 | $6.58 | 56700 |
| 2024-07-19 | 6.73 | $6.63 | — |
| 2024-07-18 | 6.75 | $6.63 | 4719 |
| 2024-07-17 | 6.78 | $6.72 | 2006 |
| 2024-07-16 | 6.78 | $7.38 | 108 |
| 2024-07-15 | 6.65 | $7.05 | 3600 |
| 2024-07-12 | 6.57 | $6.70 | — |
| 2024-07-11 | 6.55 | $6.70 | 9933 |
| 2024-07-10 | 6.52 | $6.68 | 3200 |
| 2024-07-09 | 6.50 | $6.74 | 17644 |
| 2024-07-08 | 6.46 | $6.43 | — |
| 2024-07-05 | 6.48 | $6.43 | — |
| 2024-07-03 | 6.50 | $6.43 | — |
| 2024-07-02 | 6.53 | $6.43 | — |
| 2024-07-01 | 6.56 | $6.43 | — |
| 2024-06-28 | 6.60 | $6.43 | — |
| 2024-06-27 | 6.65 | $6.43 | — |
| 2024-06-26 | 6.70 | $6.43 | — |
| 2024-06-25 | 6.76 | $6.43 | 4900 |
| 2024-06-24 | 6.84 | $6.77 | — |
| 2024-06-21 | 6.85 | $6.77 | — |
| 2024-06-20 | 6.86 | $6.77 | — |
| 2024-06-18 | 6.88 | $6.77 | 13200 |
| 2024-06-17 | 6.90 | $6.77 | — |
| 2024-06-14 | 6.92 | $6.77 | — |
| 2024-06-13 | 6.94 | $6.77 | — |
| 2024-06-12 | 6.97 | $6.77 | 300 |
| 2024-06-11 | 7.00 | $6.91 | 1140 |
| 2024-06-10 | 7.00 | $6.82 | 248 |
| 2024-06-07 | 7.03 | $7.14 | 600 |
| 2024-06-06 | 6.99 | $7.14 | 1600 |
| 2024-06-05 | 6.94 | $7.00 | 1000 |
| 2024-06-04 | 6.92 | $6.90 | — |
| 2024-06-03 | 6.91 | $6.90 | — |
| 2024-05-31 | 6.90 | $6.90 | — |
| 2024-05-30 | 6.89 | $6.90 | — |
| 2024-05-29 | 6.87 | $6.90 | 1500 |
| 2024-05-28 | 6.85 | $6.90 | — |
| 2024-05-24 | 6.83 | $6.90 | — |
| 2024-05-23 | 6.80 | $6.90 | — |
| 2024-05-22 | 6.77 | $6.90 | — |
| 2024-05-21 | 6.73 | $6.90 | 5000 |
| 2024-05-20 | 6.69 | $6.75 | 3200 |
| 2024-05-17 | 6.67 | $6.75 | — |
| 2024-05-16 | 6.65 | $6.75 | 1500 |
| 2024-05-15 | 6.62 | $6.57 | — |
| 2024-05-14 | 6.63 | $6.57 | — |
| 2024-05-13 | 6.64 | $6.57 | 2300 |
| 2024-05-10 | 6.65 | $6.57 | — |
| 2024-05-09 | 6.66 | $6.57 | — |
| 2024-05-08 | 6.67 | $6.57 | 1402 |
| 2024-05-07 | 6.68 | $6.90 | 1001 |
| 2024-05-06 | 6.62 | $6.90 | — |
| 2024-05-03 | 6.56 | $6.90 | 400 |
| 2024-05-02 | 6.49 | $6.47 | 2200 |
| 2024-05-01 | 6.49 | $6.47 | 305 |
| 2024-04-30 | 6.49 | $6.40 | 420 |
| 2024-04-29 | 6.51 | $6.37 | 800 |
| 2024-04-26 | 6.54 | $6.37 | 3000 |
| 2024-04-25 | 6.58 | $6.53 | 3815 |
| 2024-04-24 | 6.58 | $6.60 | 300 |
| 2024-04-23 | 6.58 | $6.54 | — |
| 2024-04-22 | 6.58 | $6.54 | — |
| 2024-04-19 | 6.58 | $6.54 | — |
| 2024-04-18 | 6.58 | $6.54 | — |
| 2024-04-17 | 6.59 | $6.54 | — |
| 2024-04-16 | 6.59 | $6.54 | — |
| 2024-04-15 | 6.59 | $6.54 | 1000 |
| 2024-04-12 | 6.60 | $6.34 | 1011 |
| 2024-04-11 | 6.64 | $6.27 | 1800 |
| 2024-04-10 | 6.71 | $6.52 | — |
| 2024-04-09 | 6.73 | $6.52 | 122 |
| 2024-04-08 | 6.76 | $6.80 | — |
| 2024-04-05 | 6.74 | $6.80 | — |
| 2024-04-04 | 6.70 | $6.80 | 331 |
| 2024-04-03 | 6.66 | $6.77 | 1000 |
| 2024-04-02 | 6.62 | $6.60 | 600 |
| 2024-04-01 | 6.61 | $6.60 | 1300 |
| 2024-03-28 | 6.60 | $6.64 | 2400 |
| 2024-03-27 | 6.57 | $6.80 | 5309 |
| 2024-03-26 | 6.51 | $6.75 | 100 |
| 2024-03-25 | 6.44 | $6.20 | 15501 |
| 2024-03-22 | 6.48 | $6.21 | — |
| 2024-03-21 | 6.53 | $6.21 | — |
| 2024-03-20 | 6.58 | $6.21 | 918 |
| 2024-03-19 | 6.63 | $6.35 | 100 |
| 2024-03-18 | 6.67 | $6.30 | 5000 |
| 2024-03-15 | 6.72 | $6.62 | — |
| 2024-03-14 | 6.71 | $6.62 | — |
| 2024-03-13 | 6.70 | $6.62 | 7900 |
| 2024-03-12 | 6.68 | $6.56 | 1800 |
| 2024-03-11 | 6.67 | $6.50 | 1310 |
| 2024-03-08 | 6.67 | $7.08 | 2000 |
| 2024-03-07 | 6.55 | $6.70 | 4600 |
| 2024-03-06 | 6.48 | $6.58 | — |
| 2024-03-05 | 6.43 | $6.58 | 6100 |
| 2024-03-04 | 6.37 | $6.39 | 1849 |
| 2024-03-01 | 6.33 | $6.48 | 15900 |
| 2024-02-29 | 6.27 | $6.34 | 7002 |
| 2024-02-28 | 6.23 | $6.20 | 2921 |
| 2024-02-27 | 6.21 | $6.06 | 7027 |
| 2024-02-26 | 6.22 | $6.31 | 5400 |
| 2024-02-23 | 6.17 | $6.32 | 1125 |
| 2024-02-22 | 6.11 | $6.13 | 8600 |
| 2024-02-21 | 6.08 | $6.40 | 7021 |
| 2024-02-20 | 5.99 | $6.32 | 2400 |
| 2024-02-16 | 5.90 | $6.03 | — |
| 2024-02-15 | 5.85 | $6.03 | 34036 |
| 2024-02-14 | 5.80 | $5.58 | — |
| 2024-02-13 | 5.83 | $5.58 | 2700 |
| 2024-02-12 | 5.87 | $6.09 | 265431 |
| 2024-02-09 | 5.80 | $5.60 | — |
| 2024-02-08 | 5.83 | $5.60 | 300 |
| 2024-02-07 | 5.86 | $5.74 | — |
| 2024-02-06 | 5.86 | $5.74 | — |
| 2024-02-05 | 5.86 | $5.74 | — |
| 2024-02-02 | 5.86 | $5.74 | 3100 |
| 2024-02-01 | 5.86 | $5.86 | 800 |
| 2024-01-31 | 5.83 | $5.82 | — |
| 2024-01-30 | 5.81 | $5.82 | 600 |
| 2024-01-29 | 5.77 | $5.82 | 700 |
| 2024-01-26 | 5.74 | $5.89 | 6800 |
| 2024-01-25 | 5.68 | $5.74 | 4110 |
| 2024-01-24 | 5.64 | $5.69 | — |
| 2024-01-23 | 5.61 | $5.69 | 1000 |
| 2024-01-22 | 5.56 | $5.65 | 300 |
| 2024-01-19 | 5.52 | $5.60 | 3411 |
| 2024-01-18 | 5.48 | $5.65 | 500 |
| 2024-01-17 | 5.43 | $5.69 | — |
| 2024-01-16 | 5.35 | $5.69 | 114 |
| 2024-01-12 | 5.27 | $5.65 | 600 |
| 2024-01-11 | 5.17 | $5.16 | — |
| 2024-01-10 | 5.17 | $5.16 | — |
| 2024-01-09 | 5.16 | $5.16 | — |
| 2024-01-08 | 5.15 | $5.16 | — |
| 2024-01-05 | 5.14 | $5.16 | — |
| 2024-01-04 | 5.13 | $5.16 | — |
| 2024-01-03 | 5.11 | $5.16 | 12900 |
| 2024-01-02 | 5.09 | $5.16 | 8400 |
| 2023-12-29 | 5.07 | $5.16 | 200 |
| 2023-12-28 | 5.05 | $5.08 | 6400 |
| 2023-12-27 | 5.03 | $5.07 | — |
| 2023-12-26 | 5.02 | $5.07 | — |
| 2023-12-22 | 5.01 | $5.07 | — |
| 2023-12-21 | 4.99 | $5.07 | — |
| 2023-12-20 | 4.97 | $5.07 | 500 |
| 2023-12-19 | 4.94 | $5.03 | 8900 |
| 2023-12-18 | 4.92 | $5.02 | 1200 |
| 2023-12-15 | 4.90 | $4.77 | 19500 |
| 2023-12-14 | 4.93 | $5.09 | 700 |
| 2023-12-13 | 4.89 | $4.93 | 200 |
| 2023-12-12 | 4.88 | $4.82 | — |
| 2023-12-11 | 4.90 | $4.82 | — |
| 2023-12-08 | 4.92 | $4.82 | — |
| 2023-12-07 | 4.93 | $4.82 | — |
| 2023-12-06 | 4.96 | $4.82 | — |
| 2023-12-05 | 4.98 | $4.82 | — |
| 2023-12-04 | 5.01 | $4.82 | — |
| 2023-12-01 | 5.05 | $4.82 | 530 |
| 2023-11-30 | 5.09 | $5.31 | 100 |
| 2023-11-29 | 5.03 | $5.31 | — |
| 2023-11-28 | 4.96 | $5.31 | 400 |
| 2023-11-27 | 4.88 | $4.79 | — |
| 2023-11-24 | 4.90 | $4.79 | — |
| 2023-11-22 | 4.92 | $4.77 | 98800 |
| 2023-11-21 | 4.95 | $4.79 | — |
| 2023-11-20 | 4.98 | $4.79 | 600 |
| 2023-11-17 | 5.01 | $5.01 | 10212 |
| 2023-11-16 | 5.00 | $5.12 | — |
| 2023-11-15 | 4.97 | $5.12 | — |
| 2023-11-14 | 4.93 | $5.12 | 17121 |
| 2023-11-13 | 4.88 | $4.88 | — |
| 2023-11-10 | 4.87 | $4.88 | 4400 |
| 2023-11-09 | 4.87 | $4.88 | 8400 |
| 2023-11-08 | 4.86 | $4.88 | 9900 |
| 2023-11-07 | 4.86 | $4.88 | — |
| 2023-11-06 | 4.85 | $4.88 | — |
| 2023-11-03 | 4.84 | $4.88 | — |
| 2023-11-02 | 4.82 | $4.88 | 500 |
| 2023-11-01 | 4.81 | $4.80 | 12700 |
| 2023-10-31 | 4.81 | $4.80 | — |
| 2023-10-30 | 4.81 | $4.80 | — |
| 2023-10-27 | 4.81 | $4.80 | — |
| 2023-10-26 | 4.81 | $4.80 | — |
| 2023-10-25 | 4.81 | $4.80 | — |
| 2023-10-24 | 4.81 | $4.80 | 2900 |
| 2023-10-23 | 4.81 | $4.80 | — |
| 2023-10-20 | 4.81 | $4.80 | 3747 |
| 2023-10-19 | 4.81 | $4.79 | — |
| 2023-10-18 | 4.81 | $4.79 | — |
| 2023-10-17 | 4.81 | $4.79 | 1000 |
| 2023-10-16 | 4.81 | $4.79 | — |
| 2023-10-13 | 4.81 | $4.79 | 4300 |
| 2023-10-12 | 4.82 | $4.79 | — |
| 2023-10-11 | 4.82 | $4.79 | — |
| 2023-10-10 | 4.82 | $4.79 | 24400 |
| 2023-10-09 | 4.82 | $4.79 | — |
| 2023-10-06 | 4.82 | $4.79 | 700 |
| 2023-10-05 | 4.82 | $4.81 | 216 |
| 2023-10-04 | 4.82 | $4.92 | — |
| 2023-10-03 | 4.79 | $4.92 | — |
| 2023-10-02 | 4.76 | $4.92 | — |
| 2023-09-29 | 4.72 | $4.92 | — |
| 2023-09-28 | 4.68 | $4.92 | 13545 |
| 2023-09-27 | 4.63 | $4.53 | — |
| 2023-09-26 | 4.66 | $4.53 | — |
| 2023-09-25 | 4.69 | $4.53 | — |
| 2023-09-22 | 4.72 | $4.53 | 100 |
| 2023-09-21 | 4.76 | $4.53 | — |
| 2023-09-20 | 4.80 | $4.53 | — |
| 2023-09-19 | 4.86 | $4.53 | 26300 |
| 2023-09-18 | 4.92 | $4.75 | 2000 |
| 2023-09-15 | 4.94 | $5.00 | — |
| 2023-09-14 | 4.91 | $5.00 | 1300 |
| 2023-09-13 | 4.88 | $4.87 | — |
| 2023-09-12 | 4.87 | $4.87 | — |
| 2023-09-11 | 4.86 | $4.87 | 1530 |
| 2023-09-08 | 4.84 | $4.75 | — |
| 2023-09-07 | 4.85 | $4.75 | — |
| 2023-09-06 | 4.86 | $4.75 | — |
| 2023-09-05 | 4.86 | $4.75 | 300 |
| 2023-09-01 | 4.87 | $4.75 | 2000 |
| 2023-08-31 | 4.88 | $4.63 | — |
| 2023-08-30 | 4.92 | $4.63 | — |
| 2023-08-29 | 4.95 | $4.63 | — |
| 2023-08-28 | 5.00 | $4.63 | — |
| 2023-08-25 | 5.05 | $4.63 | 3100 |
| 2023-08-24 | 5.10 | $4.96 | — |
| 2023-08-23 | 5.10 | $4.96 | — |
| 2023-08-22 | 5.09 | $4.96 | — |
| 2023-08-21 | 5.08 | $4.96 | 130 |
| 2023-08-18 | 5.06 | $4.98 | 2300 |
| 2023-08-17 | 5.03 | $4.98 | — |
| 2023-08-16 | 5.00 | $4.98 | 410 |
| 2023-08-15 | 4.96 | $4.95 | 2841 |
| 2023-08-14 | 4.92 | $4.95 | 4600 |
| 2023-08-11 | 4.87 | $4.72 | 72440 |
| 2023-08-10 | 4.85 | $4.87 | 2800 |
| 2023-08-09 | 4.80 | $4.87 | — |
| 2023-08-08 | 4.74 | $4.87 | 500 |
| 2023-08-07 | 4.67 | $4.87 | 400 |
| 2023-08-04 | 4.59 | $4.93 | 60500 |
| 2023-08-03 | 4.48 | $4.75 | — |
| 2023-08-02 | 4.38 | $4.75 | 100 |
| 2023-08-01 | 4.27 | $4.75 | 1840 |
| 2023-07-31 | 4.14 | $4.62 | 3100 |
| 2023-07-28 | 4.01 | $4.59 | 5905 |
| 2023-07-27 | 3.87 | $5.15 | 48825 |
| 2023-07-26 | 3.59 | $5.00 | 422527 |
| 2023-07-25 | 3.29 | $3.34 | 148200 |
| 2023-07-24 | 3.30 | $3.34 | 140500 |
| 2023-07-21 | 3.30 | $3.34 | 963700 |
| 2023-07-20 | 3.31 | $3.34 | 174000 |
| 2023-07-19 | 3.33 | $3.34 | — |
| 2023-07-18 | 3.34 | $3.34 | — |
| 2023-07-17 | 3.36 | $3.34 | — |
| 2023-07-14 | 3.39 | $3.34 | — |
| 2023-07-13 | 3.41 | $3.34 | — |
| 2023-07-12 | 3.45 | $3.34 | — |
| 2023-07-11 | 3.49 | $3.34 | — |
| 2023-07-10 | 3.53 | $3.34 | 12400 |
| 2023-07-07 | 3.59 | $3.50 | — |
| 2023-07-06 | 3.62 | $3.50 | 1021 |
| 2023-07-05 | 3.66 | $3.60 | 500 |
| 2023-07-03 | 3.68 | $3.50 | — |
| 2023-06-30 | 3.73 | $3.50 | 3028 |
| 2023-06-29 | 3.78 | $3.70 | — |
| 2023-06-28 | 3.80 | $3.70 | — |
| 2023-06-27 | 3.83 | $3.70 | — |
| 2023-06-26 | 3.86 | $3.70 | 610 |
| 2023-06-23 | 3.89 | $3.85 | — |
| 2023-06-22 | 3.90 | $3.85 | 502 |
| 2023-06-21 | 3.91 | $3.90 | — |
| 2023-06-20 | 3.91 | $3.90 | — |
| 2023-06-16 | 3.91 | $3.90 | — |
| 2023-06-15 | 3.91 | $3.90 | — |
| 2023-06-14 | 3.91 | $3.90 | 600 |
| 2023-06-13 | 3.91 | $3.95 | 500 |
| 2023-06-12 | 3.90 | $3.90 | 3400 |
| 2023-06-09 | 3.90 | $3.89 | — |
| 2023-06-08 | 3.90 | $3.89 | — |
| 2023-06-07 | 3.90 | $3.89 | 1000 |
| 2023-06-06 | 3.90 | $3.98 | — |
| 2023-06-05 | 3.89 | $3.98 | — |
| 2023-06-02 | 3.86 | $3.98 | 300 |
| 2023-06-01 | 3.84 | $3.75 | — |
| 2023-05-31 | 3.86 | $3.75 | — |
| 2023-05-30 | 3.88 | $3.75 | — |
| 2023-05-26 | 3.91 | $3.75 | 800 |
| 2023-05-25 | 3.94 | $3.80 | 300 |
| 2023-05-24 | 3.96 | $3.89 | — |
| 2023-05-23 | 3.97 | $3.89 | — |
| 2023-05-22 | 3.98 | $3.89 | — |
| 2023-05-19 | 4.00 | $3.89 | — |
| 2023-05-18 | 4.01 | $3.89 | — |
| 2023-05-17 | 4.03 | $3.89 | 1026 |
| 2023-05-16 | 4.04 | $4.03 | — |
| 2023-05-15 | 4.03 | $4.03 | — |
| 2023-05-12 | 4.02 | $4.03 | — |
| 2023-05-11 | 4.01 | $4.03 | 1000 |
| 2023-05-10 | 3.99 | $3.91 | 2000 |
| 2023-05-09 | 3.99 | $4.10 | — |
| 2023-05-08 | 3.96 | $4.10 | 500 |
| 2023-05-05 | 3.91 | $4.30 | — |
| 2023-05-04 | 3.82 | $4.30 | — |
| 2023-05-03 | 3.71 | $4.30 | 500 |
| 2023-05-02 | 3.59 | $3.61 | — |
| 2023-05-01 | 3.59 | $3.61 | — |
| 2023-04-28 | 3.59 | $3.61 | — |
| 2023-04-27 | 3.59 | $3.61 | 148300 |
| 2023-04-26 | 3.60 | $3.61 | 718100 |
| 2023-04-25 | 3.60 | $3.61 | — |
| 2023-04-24 | 3.60 | $3.61 | 100 |
| 2023-04-21 | 3.61 | $3.61 | — |
| 2023-04-20 | 3.62 | $3.61 | — |
| 2023-04-19 | 3.62 | $3.61 | — |
| 2023-04-18 | 3.63 | $3.61 | — |
| 2023-04-17 | 3.64 | $3.61 | — |
| 2023-04-14 | 3.66 | $3.61 | — |
| 2023-04-13 | 3.67 | $3.61 | 312 |
| 2023-04-12 | 3.69 | $3.69 | 600 |
| 2023-04-11 | 3.69 | $3.70 | — |
| 2023-04-10 | 3.70 | $3.70 | — |
| 2023-04-06 | 3.70 | $3.70 | 2400 |
| 2023-04-05 | 3.71 | $3.73 | — |
| 2023-04-04 | 3.71 | $3.73 | — |
| 2023-04-03 | 3.71 | $3.73 | 500 |
| 2023-03-31 | 3.71 | $3.60 | — |
| 2023-03-30 | 3.73 | $3.60 | — |
| 2023-03-29 | 3.77 | $3.60 | — |
| 2023-03-28 | 3.80 | $3.60 | 1200 |
| 2023-03-27 | 3.85 | $3.83 | — |
| 2023-03-24 | 3.85 | $3.83 | — |
| 2023-03-23 | 3.85 | $3.83 | — |
| 2023-03-22 | 3.86 | $3.83 | — |
| 2023-03-21 | 3.86 | $3.83 | 100 |
| 2023-03-20 | 3.86 | $3.83 | — |
| 2023-03-17 | 3.87 | $3.83 | — |
| 2023-03-16 | 3.87 | $3.83 | — |
| 2023-03-15 | 3.88 | $3.83 | — |
| 2023-03-14 | 3.88 | $3.83 | — |
| 2023-03-13 | 3.89 | $3.83 | — |
| 2023-03-10 | 3.90 | $3.83 | — |
| 2023-03-09 | 3.91 | $3.83 | — |
| 2023-03-08 | 3.92 | $3.83 | — |
| 2023-03-07 | 3.93 | $3.83 | — |
| 2023-03-06 | 3.94 | $3.83 | 100 |
| 2023-03-03 | 3.96 | $3.92 | — |
| 2023-03-02 | 3.96 | $3.92 | 300 |
| 2023-03-01 | 3.95 | $4.01 | — |
| 2023-02-28 | 3.93 | $4.01 | — |
| 2023-02-27 | 3.90 | $4.01 | 100 |
| 2023-02-24 | 3.87 | $4.06 | — |
| 2023-02-23 | 3.82 | $4.06 | 300 |
| 2023-02-22 | 3.76 | $3.80 | — |
| 2023-02-21 | 3.75 | $3.80 | 300 |
| 2023-02-17 | 3.74 | $3.70 | — |
| 2023-02-16 | 3.74 | $3.70 | — |
| 2023-02-15 | 3.75 | $3.70 | — |
| 2023-02-14 | 3.75 | $3.70 | — |
| 2023-02-13 | 3.76 | $3.70 | — |
| 2023-02-10 | 3.77 | $3.70 | 200 |
| 2023-02-09 | 3.77 | $3.75 | — |
| 2023-02-08 | 3.77 | $3.75 | — |
| 2023-02-07 | 3.77 | $3.75 | — |
| 2023-02-06 | 3.77 | $3.75 | — |
| 2023-02-03 | 3.76 | $3.75 | — |
| 2023-02-02 | 3.76 | $3.75 | — |
| 2023-02-01 | 3.76 | $3.75 | — |
| 2023-01-31 | 3.75 | $3.75 | — |
| 2023-01-30 | 3.74 | $3.75 | — |
| 2023-01-27 | 3.73 | $3.75 | — |
| 2023-01-26 | 3.72 | $3.75 | 200 |
| 2023-01-25 | 3.71 | $3.75 | — |
| 2023-01-24 | 3.69 | $3.75 | 300 |
| 2023-01-23 | 3.67 | $3.77 | — |
| 2023-01-20 | 3.65 | $3.77 | — |
| 2023-01-19 | 3.62 | $3.77 | 1200 |
| 2023-01-18 | 3.58 | $3.63 | — |
| 2023-01-17 | 3.57 | $3.63 | 2900 |
| 2023-01-13 | 3.56 | $3.62 | 900 |
| 2023-01-12 | 3.54 | $3.64 | 1000 |
| 2023-01-11 | 3.52 | $3.55 | — |
| 2023-01-10 | 3.52 | $3.55 | 100 |
| 2023-01-09 | 3.51 | $3.55 | 200 |
| 2023-01-06 | 3.51 | $3.45 | — |
| 2023-01-05 | 3.52 | $3.45 | — |
| 2023-01-04 | 3.54 | $3.45 | — |
| 2023-01-03 | 3.56 | $3.45 | 3404 |
| 2022-12-30 | 3.58 | $3.32 | 500 |
| 2022-12-29 | 3.64 | $3.55 | 100 |
| 2022-12-28 | 3.65 | $3.67 | 800 |
| 2022-12-27 | 3.64 | $3.60 | — |
| 2022-12-23 | 3.64 | $3.60 | — |
| 2022-12-22 | 3.65 | $3.60 | — |
| 2022-12-21 | 3.65 | $3.60 | — |
| 2022-12-20 | 3.66 | $3.60 | — |
| 2022-12-19 | 3.66 | $3.60 | — |
| 2022-12-16 | 3.67 | $3.60 | — |
| 2022-12-15 | 3.68 | $3.60 | — |
| 2022-12-14 | 3.68 | $3.60 | — |
| 2022-12-13 | 3.69 | $3.60 | 3600 |
| 2022-12-12 | 3.70 | $3.62 | 1000 |
| 2022-12-09 | 3.70 | $3.54 | — |
| 2022-12-08 | 3.73 | $3.54 | 300 |
| 2022-12-07 | 3.75 | $3.75 | — |
| 2022-12-06 | 3.73 | $3.75 | — |
| 2022-12-05 | 3.71 | $3.75 | — |
| 2022-12-02 | 3.69 | $3.75 | — |
| 2022-12-01 | 3.66 | $3.75 | — |
| 2022-11-30 | 3.63 | $3.75 | — |
| 2022-11-29 | 3.59 | $3.75 | — |
| 2022-11-28 | 3.54 | $3.75 | — |
| 2022-11-25 | 3.48 | $3.75 | — |
| 2022-11-23 | 3.42 | $3.75 | — |
| 2022-11-22 | 3.34 | $3.75 | 1000 |
| 2022-11-21 | 3.25 | $3.30 | — |
| 2022-11-18 | 3.24 | $3.30 | — |
| 2022-11-17 | 3.24 | $3.30 | — |
| 2022-11-16 | 3.23 | $3.30 | — |
| 2022-11-15 | 3.21 | $3.30 | — |
| 2022-11-14 | 3.20 | $3.30 | — |
| 2022-11-11 | 3.19 | $3.30 | 2000 |
| 2022-11-10 | 3.17 | $3.30 | — |
| 2022-11-09 | 3.15 | $3.30 | — |
| 2022-11-08 | 3.13 | $3.30 | 1300 |
| 2022-11-07 | 3.11 | $2.98 | 7800 |
| 2022-11-04 | 3.15 | $2.98 | 135 |
| 2022-11-03 | 3.19 | $3.34 | — |
| 2022-11-02 | 3.17 | $3.34 | — |
| 2022-11-01 | 3.15 | $3.34 | — |
| 2022-10-31 | 3.12 | $3.34 | — |
| 2022-10-28 | 3.09 | $3.34 | 100 |
| 2022-10-27 | 3.06 | $3.12 | — |
| 2022-10-26 | 3.07 | $3.12 | — |
| 2022-10-25 | 3.08 | $3.12 | — |
| 2022-10-24 | 3.09 | $3.12 | — |
| 2022-10-21 | 3.11 | $3.12 | — |
| 2022-10-20 | 3.13 | $3.12 | — |
| 2022-10-19 | 3.16 | $3.12 | 400 |
| 2022-10-18 | 3.19 | $3.14 | — |
| 2022-10-17 | 3.22 | $3.14 | — |
| 2022-10-14 | 3.26 | $3.14 | 200 |
| 2022-10-13 | 3.30 | $2.99 | — |
| 2022-10-12 | 3.39 | $2.99 | — |
| 2022-10-11 | 3.49 | $2.99 | 1700 |
| 2022-10-10 | 3.60 | $3.64 | — |
| 2022-10-07 | 3.60 | $3.64 | — |
| 2022-10-06 | 3.60 | $3.64 | — |
| 2022-10-05 | 3.60 | $3.64 | — |
| 2022-10-04 | 3.60 | $3.64 | — |
| 2022-10-03 | 3.60 | $3.64 | — |
| 2022-09-30 | 3.60 | $3.64 | — |
| 2022-09-29 | 3.60 | $3.64 | — |
| 2022-09-28 | 3.60 | $3.64 | — |
| 2022-09-27 | 3.60 | $3.64 | — |
| 2022-09-26 | 3.60 | $3.64 | — |
| 2022-09-23 | 3.60 | $3.64 | — |
| 2022-09-22 | 3.60 | $3.64 | — |
| 2022-09-21 | 3.61 | $3.64 | — |
| 2022-09-20 | 3.61 | $3.64 | 5000 |
| 2022-09-19 | 3.62 | $3.64 | — |
| 2022-09-16 | 3.63 | $3.64 | 100 |
| 2022-09-15 | 3.64 | $3.64 | — |
| 2022-09-14 | 3.65 | $3.64 | 2000 |
| 2022-09-13 | 3.67 | $3.64 | — |
| 2022-09-12 | 3.69 | $3.64 | — |
| 2022-09-09 | 3.71 | $3.64 | — |
| 2022-09-08 | 3.74 | $3.64 | 115 |
| 2022-09-07 | 3.77 | $3.66 | 12300 |
| 2022-09-06 | 3.81 | $3.86 | 625 |
| 2022-09-02 | 3.80 | $3.75 | — |
| 2022-09-01 | 3.83 | $3.75 | — |
| 2022-08-31 | 3.85 | $3.75 | — |
| 2022-08-30 | 3.88 | $3.75 | — |
| 2022-08-29 | 3.91 | $3.75 | — |
| 2022-08-26 | 3.95 | $3.75 | — |
| 2022-08-25 | 4.00 | $3.75 | — |
| 2022-08-24 | 4.06 | $3.75 | 9120 |
| 2022-08-23 | 4.12 | $4.08 | — |
| 2022-08-22 | 4.12 | $4.08 | — |
| 2022-08-19 | 4.13 | $4.08 | — |
| 2022-08-18 | 4.13 | $4.08 | — |
| 2022-08-17 | 4.13 | $4.08 | — |
| 2022-08-16 | 4.14 | $4.08 | — |
| 2022-08-15 | 4.14 | $4.08 | — |
| 2022-08-12 | 4.15 | $4.08 | 100 |
| 2022-08-11 | 4.16 | $4.08 | — |
| 2022-08-10 | 4.16 | $4.08 | 300 |
| 2022-08-09 | 4.17 | $4.22 | — |
| 2022-08-08 | 4.15 | $4.22 | — |
| 2022-08-05 | 4.13 | $4.22 | — |
| 2022-08-04 | 4.10 | $4.22 | — |
| 2022-08-03 | 4.06 | $4.22 | — |
| 2022-08-02 | 4.02 | $4.22 | — |
| 2022-08-01 | 3.97 | $4.22 | — |
| 2022-07-29 | 3.92 | $4.22 | — |
| 2022-07-28 | 3.85 | $4.22 | 1921 |
| 2022-07-27 | 3.78 | $3.82 | — |
| 2022-07-26 | 3.78 | $3.82 | — |
| 2022-07-25 | 3.78 | $3.82 | 800 |
| 2022-07-22 | 3.77 | $3.82 | — |
| 2022-07-21 | 3.77 | $3.82 | — |
| 2022-07-20 | 3.77 | $3.82 | — |
| 2022-07-19 | 3.77 | $3.82 | — |
| 2022-07-18 | 3.77 | $3.82 | — |
| 2022-07-15 | 3.77 | $3.82 | — |
| 2022-07-14 | 3.77 | $3.82 | — |
| 2022-07-13 | 3.77 | $3.82 | — |
| 2022-07-12 | 3.77 | $3.82 | — |
| 2022-07-11 | 3.78 | $3.82 | 1321 |
| 2022-07-08 | 3.78 | $3.81 | — |
| 2022-07-07 | 3.79 | $3.81 | 700 |
| 2022-07-06 | 3.80 | $3.70 | — |
| 2022-07-05 | 3.83 | $3.70 | 100 |
| 2022-07-01 | 3.87 | $3.73 | — |
| 2022-06-30 | 3.92 | $3.73 | — |
| 2022-06-29 | 3.96 | $3.73 | — |
| 2022-06-28 | 4.02 | $3.73 | — |
| 2022-06-27 | 4.09 | $3.73 | — |
| 2022-06-24 | 4.17 | $3.73 | — |
| 2022-06-23 | 4.26 | $3.73 | 300 |
| 2022-06-22 | 4.36 | $4.23 | — |
| 2022-06-21 | 4.38 | $4.23 | — |
| 2022-06-17 | 4.39 | $4.23 | — |
| 2022-06-16 | 4.41 | $4.23 | 100 |
| 2022-06-15 | 4.43 | $4.49 | — |
| 2022-06-14 | 4.40 | $4.49 | — |
| 2022-06-13 | 4.36 | $4.49 | — |
| 2022-06-10 | 4.32 | $4.49 | — |
| 2022-06-09 | 4.26 | $4.49 | — |
| 2022-06-08 | 4.20 | $4.49 | 500 |
| 2022-06-07 | 4.13 | $4.49 | — |
| 2022-06-06 | 4.04 | $4.49 | 2400 |
| 2022-06-03 | 3.94 | $4.00 | — |
| 2022-06-02 | 3.93 | $4.00 | — |
| 2022-06-01 | 3.92 | $4.00 | — |
| 2022-05-31 | 3.90 | $4.00 | — |
| 2022-05-27 | 3.89 | $4.00 | — |
| 2022-05-26 | 3.86 | $4.00 | — |
| 2022-05-25 | 3.84 | $4.00 | — |
| 2022-05-24 | 3.81 | $4.00 | 600 |
| 2022-05-23 | 3.78 | $3.90 | — |
| 2022-05-20 | 3.77 | $3.90 | 100 |
| 2022-05-19 | 3.75 | $4.01 | — |
| 2022-05-18 | 3.71 | $4.01 | 51800 |
| 2022-05-17 | 3.66 | $3.69 | — |
| 2022-05-16 | 3.68 | $3.69 | — |
| 2022-05-13 | 3.70 | $3.69 | — |
| 2022-05-12 | 3.72 | $3.69 | — |
| 2022-05-11 | 3.74 | $3.69 | — |
| 2022-05-10 | 3.77 | $3.69 | — |
| 2022-05-09 | 3.81 | $3.69 | 200 |
| 2022-05-06 | 3.85 | $3.85 | — |
| 2022-05-05 | 3.86 | $3.85 | — |
| 2022-05-04 | 3.88 | $3.85 | — |
| 2022-05-03 | 3.91 | $3.85 | — |
| 2022-05-02 | 3.94 | $3.85 | — |
| 2022-04-29 | 3.97 | $3.85 | 100 |
| 2022-04-28 | 4.01 | $3.85 | — |
| 2022-04-27 | 4.06 | $3.85 | — |
| 2022-04-26 | 4.11 | $3.85 | — |
| 2022-04-25 | 4.17 | $3.85 | 2800 |
| 2022-04-22 | 4.25 | $4.25 | — |
| 2022-04-21 | 4.25 | $4.25 | — |
| 2022-04-20 | 4.25 | $4.25 | — |
| 2022-04-19 | 4.26 | $4.25 | — |
| 2022-04-18 | 4.26 | $4.25 | — |
| 2022-04-14 | 4.26 | $4.25 | — |
| 2022-04-13 | 4.27 | $4.25 | 2600 |
| 2022-04-12 | 4.28 | $4.26 | — |
| 2022-04-11 | 4.28 | $4.26 | — |
| 2022-04-08 | 4.29 | $4.26 | — |
| 2022-04-07 | 4.30 | $4.26 | — |
| 2022-04-06 | 4.30 | $4.26 | — |
| 2022-04-05 | 4.31 | $4.26 | — |
| 2022-04-04 | 4.33 | $4.26 | — |
| 2022-04-01 | 4.34 | $4.26 | 200 |
| 2022-03-31 | 4.36 | $4.26 | — |
| 2022-03-30 | 4.37 | $4.26 | 2200 |
| 2022-03-29 | 4.40 | $4.50 | 700 |
| 2022-03-28 | 4.37 | $4.60 | 100 |
| 2022-03-25 | 4.32 | $4.59 | 100 |
| 2022-03-24 | 4.26 | $4.17 | — |
| 2022-03-23 | 4.28 | $4.17 | — |
| 2022-03-22 | 4.31 | $4.17 | — |
| 2022-03-21 | 4.34 | $4.17 | 44500 |
| 2022-03-18 | 4.37 | $4.17 | — |
| 2022-03-17 | 4.41 | $4.17 | — |
| 2022-03-16 | 4.45 | $4.17 | 4438 |
| 2022-03-15 | 4.50 | $4.54 | — |
| 2022-03-14 | 4.49 | $4.54 | — |
| 2022-03-11 | 4.47 | $4.54 | — |
| 2022-03-10 | 4.44 | $4.54 | — |
| 2022-03-09 | 4.41 | $4.54 | — |
| 2022-03-08 | 4.37 | $4.54 | 200 |
| 2022-03-07 | 4.33 | $4.32 | 7000 |
| 2022-03-04 | 4.33 | $4.37 | — |
| 2022-03-03 | 4.32 | $4.37 | 600 |
| 2022-03-02 | 4.30 | $4.37 | 9300 |
| 2022-03-01 | 4.28 | $4.37 | — |
| 2022-02-28 | 4.26 | $4.37 | 4700 |
| 2022-02-25 | 4.24 | $4.37 | — |
| 2022-02-24 | 4.21 | $4.37 | — |
| 2022-02-23 | 4.17 | $4.37 | — |
| 2022-02-22 | 4.14 | $4.37 | — |
| 2022-02-18 | 4.09 | $4.37 | — |
| 2022-02-17 | 4.04 | $4.37 | 809 |
| 2022-02-16 | 3.98 | $3.98 | — |
| 2022-02-15 | 3.99 | $3.98 | — |
| 2022-02-14 | 4.01 | $3.98 | — |
| 2022-02-11 | 4.03 | $3.98 | — |
| 2022-02-10 | 4.05 | $3.98 | — |
| 2022-02-09 | 4.08 | $3.98 | — |
| 2022-02-08 | 4.12 | $3.98 | — |
| 2022-02-07 | 4.16 | $3.98 | — |
| 2022-02-04 | 4.20 | $3.98 | — |
| 2022-02-03 | 4.26 | $3.98 | — |
| 2022-02-02 | 4.32 | $3.98 | — |
| 2022-02-01 | 4.39 | $3.98 | 200 |
| 2022-01-31 | 4.48 | $4.18 | — |
| 2022-01-28 | 4.54 | $4.18 | 200 |
| 2022-01-27 | 4.60 | $4.64 | — |
| 2022-01-26 | 4.58 | $4.64 | 100 |
| 2022-01-25 | 4.55 | $4.32 | — |
| 2022-01-24 | 4.59 | $4.32 | 400 |
| 2022-01-21 | 4.63 | $4.51 | 1300 |
| 2022-01-20 | 4.64 | $4.61 | — |
| 2022-01-19 | 4.63 | $4.61 | — |
| 2022-01-18 | 4.61 | $4.61 | — |
| 2022-01-14 | 4.59 | $4.61 | — |
| 2022-01-13 | 4.57 | $4.61 | 200 |
| 2022-01-12 | 4.54 | $4.70 | — |
| 2022-01-11 | 4.49 | $4.70 | 200 |
| 2022-01-10 | 4.42 | $4.63 | — |
| 2022-01-07 | 4.36 | $4.63 | — |
| 2022-01-06 | 4.30 | $4.63 | — |
| 2022-01-05 | 4.22 | $4.63 | 643 |
| 2022-01-04 | 4.12 | $4.32 | 2100 |
| 2022-01-03 | 4.08 | $4.32 | — |
| 2021-12-31 | 4.03 | $4.32 | — |
| 2021-12-30 | 3.97 | $4.32 | 900 |
| 2021-12-29 | 3.91 | $3.96 | — |
| 2021-12-28 | 3.90 | $3.96 | — |
| 2021-12-27 | 3.90 | $3.96 | — |
| 2021-12-23 | 3.90 | $3.96 | — |
| 2021-12-22 | 3.90 | $3.96 | — |
| 2021-12-21 | 3.90 | $3.96 | 200 |
| 2021-12-20 | 3.90 | $4.05 | 100 |
| 2021-12-17 | 3.89 | $4.00 | — |
| 2021-12-16 | 3.88 | $4.00 | — |
| 2021-12-15 | 3.87 | $4.00 | 7746 |
| 2021-12-14 | 3.86 | $3.88 | — |
| 2021-12-13 | 3.88 | $3.88 | — |
| 2021-12-10 | 3.90 | $3.88 | — |
| 2021-12-09 | 3.92 | $3.88 | — |
| 2021-12-08 | 3.95 | $3.88 | — |
| 2021-12-07 | 3.99 | $3.88 | — |
| 2021-12-06 | 4.03 | $3.88 | — |
| 2021-12-03 | 4.08 | $3.88 | 100 |
| 2021-12-02 | 4.13 | $4.20 | — |
| 2021-12-01 | 4.13 | $4.20 | — |
| 2021-11-30 | 4.13 | $4.20 | — |
| 2021-11-29 | 4.14 | $4.20 | — |
| 2021-11-26 | 4.14 | $4.20 | — |
| 2021-11-24 | 4.14 | $4.20 | — |
| 2021-11-23 | 4.14 | $4.20 | — |
| 2021-11-22 | 4.15 | $4.20 | 200 |
| 2021-11-19 | 4.16 | $4.05 | 300 |
| 2021-11-18 | 4.20 | $4.17 | — |
| 2021-11-17 | 4.22 | $4.17 | 500 |
| 2021-11-16 | 4.25 | $4.25 | 500 |
| 2021-11-15 | 4.27 | $4.28 | — |
| 2021-11-12 | 4.28 | $4.28 | — |
| 2021-11-11 | 4.30 | $4.28 | — |
| 2021-11-10 | 4.32 | $4.28 | — |
| 2021-11-09 | 4.35 | $4.28 | — |
| 2021-11-08 | 4.38 | $4.28 | — |
| 2021-11-05 | 4.41 | $4.28 | — |
| 2021-11-04 | 4.46 | $4.28 | — |
| 2021-11-03 | 4.51 | $4.28 | 1600 |
| 2021-11-02 | 4.56 | $4.59 | — |
| 2021-11-01 | 4.57 | $4.59 | — |
| 2021-10-29 | 4.57 | $4.59 | — |
| 2021-10-28 | 4.57 | $4.59 | 400 |
| 2021-10-27 | 4.58 | $4.51 | — |
| 2021-10-26 | 4.60 | $4.51 | 1200 |
| 2021-10-25 | 4.63 | $4.58 | 200 |
| 2021-10-22 | 4.65 | $4.51 | 520 |
| 2021-10-21 | 4.68 | $4.53 | 312700 |
| 2021-10-20 | 4.72 | $4.61 | — |
| 2021-10-19 | 4.75 | $4.61 | — |
| 2021-10-18 | 4.78 | $4.61 | 100 |
| 2021-10-15 | 4.81 | $4.71 | 2000 |
| 2021-10-14 | 4.84 | $4.74 | 4900 |
| 2021-10-13 | 4.85 | $4.81 | 1200 |
| 2021-10-12 | 4.86 | $4.81 | 520 |
| 2021-10-11 | 4.87 | $4.78 | 135 |
| 2021-10-08 | 4.88 | $4.78 | 130 |
| 2021-10-07 | 4.90 | $4.75 | — |
| 2021-10-06 | 4.92 | $4.75 | — |
| 2021-10-05 | 4.95 | $4.75 | — |
| 2021-10-04 | 4.98 | $4.75 | — |
| 2021-10-01 | 5.02 | $4.75 | 2119 |
| 2021-09-30 | 5.06 | $4.97 | — |
| 2021-09-29 | 5.06 | $4.97 | 300 |
| 2021-09-28 | 5.06 | $5.04 | — |
| 2021-09-27 | 5.05 | $5.04 | 146739 |
| 2021-09-24 | 5.03 | $5.05 | — |
| 2021-09-23 | 5.00 | $5.05 | — |
| 2021-09-22 | 4.97 | $5.05 | 100 |
| 2021-09-21 | 4.94 | $4.95 | 5200 |
| 2021-09-20 | 4.92 | $4.75 | 100000 |
| 2021-09-17 | 4.93 | $4.87 | — |
| 2021-09-16 | 4.93 | $4.87 | — |
| 2021-09-15 | 4.92 | $4.87 | 400 |
| 2021-09-14 | 4.91 | $5.00 | 5400 |
| 2021-09-13 | 4.86 | $4.59 | — |
| 2021-09-10 | 4.90 | $4.59 | 3800 |
| 2021-09-09 | 4.94 | $4.72 | — |
| 2021-09-08 | 4.96 | $4.72 | — |
| 2021-09-07 | 4.98 | $4.72 | — |
| 2021-09-03 | 5.01 | $4.72 | 100 |
| 2021-09-02 | 5.03 | $5.04 | — |
| 2021-09-01 | 4.99 | $5.04 | 100 |
| 2021-08-31 | 4.95 | $5.04 | — |
| 2021-08-30 | 4.89 | $5.04 | — |
| 2021-08-27 | 4.82 | $5.04 | 1116 |
| 2021-08-26 | 4.74 | $5.19 | 325110 |
| 2021-08-25 | 4.61 | $5.00 | — |
| 2021-08-24 | 4.50 | $5.00 | 1020 |
| 2021-08-23 | 4.37 | $4.60 | — |
| 2021-08-20 | 4.31 | $4.60 | — |
| 2021-08-19 | 4.23 | $4.60 | 18000 |
| 2021-08-18 | 4.14 | $4.35 | — |
| 2021-08-17 | 4.09 | $4.35 | — |
| 2021-08-16 | 4.03 | $4.35 | — |
| 2021-08-13 | 3.95 | $4.35 | 2600 |
| 2021-08-12 | 3.87 | $4.20 | 4500 |
| 2021-08-11 | 3.81 | $3.86 | — |
| 2021-08-10 | 3.81 | $3.86 | — |
| 2021-08-09 | 3.80 | $3.86 | — |
| 2021-08-06 | 3.80 | $3.86 | — |
| 2021-08-05 | 3.80 | $3.86 | — |
| 2021-08-04 | 3.80 | $3.86 | 1000 |
| 2021-08-03 | 3.80 | $3.65 | — |
| 2021-08-02 | 3.84 | $3.65 | 900 |
| 2021-07-30 | 3.90 | $3.65 | 500 |
| 2021-07-29 | 3.96 | $4.20 | 1513 |
| 2021-07-28 | 3.91 | $3.92 | — |
| 2021-07-27 | 3.92 | $3.92 | — |
| 2021-07-26 | 3.93 | $3.92 | 2300 |
| 2021-07-23 | 3.94 | $3.90 | 5000 |
| 2021-07-22 | 3.96 | $3.82 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.03
2026-07-17
Close Price
$14.10
Vol: 500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.03
Average
7.63
Maximum
20.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.03 | $14.10 | 500 |
| 2026-07-16 | 13.95 | $13.92 | 3630 |
| 2026-07-15 | 13.92 | $13.65 | 2200 |
| 2026-07-14 | 13.95 | $13.91 | 200 |
| 2026-07-13 | 13.91 | $13.91 | 200 |
| 2026-07-10 | 13.86 | $13.91 | 1743 |
| 2026-07-09 | 13.79 | $14.30 | 1400 |
| 2026-07-08 | 13.59 | $13.96 | 900 |
| 2026-07-07 | 13.45 | $13.91 | — |
| 2026-07-06 | 13.29 | $13.91 | 800 |
| 2026-07-02 | 13.11 | $14.20 | 1700 |
| 2026-07-01 | 12.79 | $13.00 | 341 |
| 2026-06-30 | 12.79 | $12.70 | 1500 |
| 2026-06-29 | 12.90 | $12.70 | 1500 |
| 2026-06-26 | 13.03 | $12.75 | 11600 |
| 2026-06-25 | 13.19 | $12.88 | 5623 |
| 2026-06-24 | 13.34 | $13.35 | 5623 |
| 2026-06-23 | 13.38 | $13.35 | 5623 |
| 2026-06-22 | 13.44 | $13.20 | 6333 |
| 2026-06-18 | 13.56 | $13.95 | 700 |
| 2026-06-17 | 13.48 | $13.95 | 11739 |
| 2026-06-16 | 13.38 | $13.20 | 700 |
| 2026-06-15 | 13.51 | $13.20 | 700 |
| 2026-06-12 | 13.67 | $13.20 | 700 |
| 2026-06-11 | 13.86 | $13.20 | 710 |
| 2026-06-10 | 14.11 | $13.20 | 100 |
| 2026-06-09 | 14.41 | $13.89 | 517 |
| 2026-06-08 | 14.56 | $14.00 | 202 |
| 2026-06-05 | 14.71 | $14.00 | 5800 |
| 2026-06-04 | 14.89 | $15.22 | — |
| 2026-06-03 | 14.73 | $15.22 | 1000 |
| 2026-06-02 | 14.52 | $15.22 | 1000 |
| 2026-06-01 | 14.28 | $15.22 | 1000 |
| 2026-05-29 | 13.98 | $15.22 | 1500 |
| 2026-05-28 | 13.63 | $14.74 | 3100 |
| 2026-05-27 | 13.35 | $14.08 | 100 |
| 2026-05-26 | 13.24 | $14.08 | 5020 |
| 2026-05-22 | 13.12 | $13.75 | 100 |
| 2026-05-21 | 13.08 | $13.75 | 100 |
| 2026-05-20 | 13.06 | $13.75 | 70140 |
| 2026-05-19 | 13.04 | $13.37 | 17107 |
| 2026-05-18 | 13.16 | $12.69 | 2730 |
| 2026-05-15 | 13.53 | $13.01 | — |
| 2026-05-14 | 13.90 | $13.01 | 4849 |
| 2026-05-13 | 14.37 | $13.16 | 5400 |
| 2026-05-12 | 14.91 | $13.73 | 20000 |
| 2026-05-11 | 15.39 | $14.27 | 1562 |
| 2026-05-08 | 15.81 | $16.15 | 1562 |
| 2026-05-07 | 15.73 | $16.15 | — |
| 2026-05-06 | 15.64 | $16.15 | 1562 |
| 2026-05-05 | 15.54 | $16.15 | 1562 |
| 2026-05-04 | 15.42 | $16.15 | 1562 |
| 2026-05-01 | 15.28 | $15.59 | 1562 |
| 2026-04-30 | 15.30 | $15.59 | 1562 |
| 2026-04-29 | 15.33 | $15.08 | 34000 |
| 2026-04-28 | 15.54 | $14.15 | 1562 |
| 2026-04-27 | 16.10 | $15.98 | 1562 |
| 2026-04-24 | 16.22 | $15.98 | 1562 |
| 2026-04-23 | 16.36 | $15.98 | 1732 |
| 2026-04-22 | 16.54 | $15.92 | 2900 |
| 2026-04-21 | 16.78 | $16.65 | 900 |
| 2026-04-20 | 16.85 | $17.24 | — |
| 2026-04-17 | 16.75 | $17.24 | 1900 |
| 2026-04-16 | 16.63 | $16.01 | 63200 |
| 2026-04-15 | 16.88 | $17.00 | 1500 |
| 2026-04-14 | 16.88 | $17.00 | 200 |
| 2026-04-13 | 16.88 | $17.00 | 200 |
| 2026-04-10 | 16.88 | $17.00 | 200 |
| 2026-04-09 | 16.89 | $17.63 | 1016 |
| 2026-04-08 | 16.70 | $17.50 | 500 |
| 2026-04-07 | 16.52 | $17.60 | — |
| 2026-04-06 | 16.28 | $17.60 | 1016 |
| 2026-04-02 | 16.00 | $16.90 | 1016 |
| 2026-04-01 | 15.89 | $16.90 | 2400 |
| 2026-03-31 | 15.78 | $14.75 | 3200 |
| 2026-03-30 | 16.33 | $15.40 | 1016 |
| 2026-03-27 | 16.81 | $16.50 | 1016 |
| 2026-03-26 | 17.06 | $17.25 | 1016 |
| 2026-03-25 | 17.14 | $17.25 | 1436 |
| 2026-03-24 | 17.24 | $15.95 | 1200 |
| 2026-03-23 | 17.79 | $17.17 | 1100 |
| 2026-03-20 | 18.08 | $17.17 | 1100 |
| 2026-03-19 | 18.43 | $18.36 | — |
| 2026-03-18 | 18.49 | $18.36 | 1200 |
| 2026-03-17 | 18.56 | $18.36 | 1200 |
| 2026-03-16 | 18.64 | $18.36 | 313 |
| 2026-03-13 | 18.75 | $19.15 | 1200 |
| 2026-03-12 | 18.63 | $19.15 | 1200 |
| 2026-03-11 | 18.49 | $19.15 | 1200 |
| 2026-03-10 | 18.32 | $19.15 | 5101 |
| 2026-03-09 | 18.12 | $18.40 | 1200 |
| 2026-03-06 | 18.12 | $18.40 | 300 |
| 2026-03-05 | 18.12 | $17.78 | 1431 |
| 2026-03-04 | 18.32 | $18.97 | 150 |
| 2026-03-03 | 18.19 | $18.55 | 150 |
| 2026-03-02 | 18.18 | $18.55 | 2200 |
| 2026-02-27 | 18.17 | $17.54 | 300 |
| 2026-02-26 | 18.48 | $18.88 | 150 |
| 2026-02-25 | 18.44 | $18.88 | 150 |
| 2026-02-24 | 18.40 | $18.88 | 1900 |
| 2026-02-23 | 18.35 | $18.58 | 400 |
| 2026-02-20 | 18.39 | $18.58 | 1800 |
| 2026-02-19 | 18.46 | $17.90 | 1600 |
| 2026-02-18 | 18.75 | $19.08 | 900 |
| 2026-02-17 | 18.74 | $17.45 | 647 |
| 2026-02-13 | 19.25 | $19.25 | — |
| 2026-02-12 | 19.30 | $19.25 | — |
| 2026-02-11 | 19.37 | $19.25 | 200 |
| 2026-02-10 | 19.44 | $19.40 | 145 |
| 2026-02-09 | 19.49 | $19.52 | 200 |
| 2026-02-06 | 19.50 | $18.35 | — |
| 2026-02-05 | 19.89 | $18.35 | 5935 |
| 2026-02-04 | 20.36 | $19.95 | 100 |
| 2026-02-03 | 20.41 | $19.95 | 100 |
| 2026-02-02 | 20.47 | $18.75 | 219 |
| 2026-01-30 | 20.91 | $20.57 | — |
| 2026-01-29 | 20.85 | $20.57 | 8502 |
| 2026-01-28 | 20.77 | $20.26 | 8502 |
| 2026-01-27 | 20.75 | $20.26 | 8502 |
| 2026-01-26 | 20.72 | $20.26 | 8502 |
| 2026-01-23 | 20.65 | $20.26 | 8502 |
| 2026-01-22 | 20.56 | $20.44 | 8502 |
| 2026-01-21 | 20.37 | $19.77 | 8502 |
| 2026-01-20 | 20.33 | $19.77 | 8502 |
| 2026-01-16 | 20.26 | $19.98 | 8502 |
| 2026-01-15 | 20.10 | $19.98 | 8502 |
| 2026-01-14 | 19.88 | $19.64 | 8502 |
| 2026-01-13 | 19.70 | $19.87 | 8502 |
| 2026-01-12 | 19.39 | $19.87 | 15634 |
| 2026-01-09 | 18.99 | $19.34 | 1100 |
| 2026-01-08 | 18.66 | $19.10 | 800 |
| 2026-01-07 | 18.32 | $19.59 | 1401 |
| 2026-01-06 | 17.74 | $18.75 | 18900 |
| 2026-01-05 | 17.28 | $18.16 | 2204 |
| 2026-01-02 | 16.90 | $17.14 | 120300 |
| 2025-12-31 | 16.76 | $16.40 | 100 |
| 2025-12-30 | 16.82 | $16.17 | 1200 |
| 2025-12-29 | 16.95 | $16.45 | 51000 |
| 2025-12-26 | 17.02 | $17.09 | 176 |
| 2025-12-24 | 16.90 | $17.09 | 745 |
| 2025-12-23 | 16.74 | $16.50 | 176 |
| 2025-12-22 | 16.73 | $16.50 | 400 |
| 2025-12-19 | 16.71 | $16.46 | 176 |
| 2025-12-18 | 16.69 | $16.46 | 176 |
| 2025-12-17 | 16.66 | $16.45 | 528 |
| 2025-12-16 | 16.62 | $16.90 | 300 |
| 2025-12-15 | 16.43 | $16.57 | 5400 |
| 2025-12-12 | 16.28 | $16.85 | — |
| 2025-12-11 | 16.02 | $16.85 | 700 |
| 2025-12-10 | 15.69 | $16.05 | 1207 |
| 2025-12-09 | 15.54 | $16.85 | 6300 |
| 2025-12-08 | 15.11 | $15.79 | 13411 |
| 2025-12-05 | 14.92 | $14.90 | 1341 |
| 2025-12-04 | 14.97 | $15.36 | 3000 |
| 2025-12-03 | 14.89 | $15.16 | 400 |
| 2025-12-02 | 14.86 | $15.16 | — |
| 2025-12-01 | 14.83 | $15.16 | 400 |
| 2025-11-28 | 14.80 | $15.16 | — |
| 2025-11-26 | 14.77 | $15.16 | 522 |
| 2025-11-25 | 14.74 | $14.32 | 4000 |
| 2025-11-24 | 14.98 | $15.10 | 11896 |
| 2025-11-21 | 15.03 | $15.01 | 11896 |
| 2025-11-20 | 15.12 | $15.01 | 22200 |
| 2025-11-19 | 15.24 | $15.23 | 49151 |
| 2025-11-18 | 15.32 | $15.23 | 101710 |
| 2025-11-17 | 15.42 | $15.60 | 700 |
| 2025-11-14 | 15.44 | $15.58 | 100 |
| 2025-11-13 | 15.46 | $15.58 | 205 |
| 2025-11-12 | 15.50 | $15.50 | 700 |
| 2025-11-11 | 15.58 | $15.88 | 27856 |
| 2025-11-10 | 15.55 | $15.84 | 34800 |
| 2025-11-07 | 15.54 | $15.29 | 42334 |
| 2025-11-06 | 15.70 | $15.22 | 1200 |
| 2025-11-05 | 15.93 | $16.01 | 179 |
| 2025-11-04 | 15.96 | $15.73 | 600 |
| 2025-11-03 | 16.08 | $16.00 | 1246 |
| 2025-10-31 | 16.15 | $15.85 | 3000 |
| 2025-10-30 | 16.28 | $16.50 | 200 |
| 2025-10-29 | 16.24 | $16.20 | 400 |
| 2025-10-28 | 16.28 | $17.01 | 1841 |
| 2025-10-27 | 16.07 | $16.13 | 600 |
| 2025-10-24 | 16.10 | $16.25 | 3034 |
| 2025-10-23 | 16.10 | $16.48 | 330 |
| 2025-10-22 | 16.03 | $16.35 | 1611 |
| 2025-10-21 | 15.99 | $16.64 | 4010 |
| 2025-10-20 | 15.85 | $15.75 | 5025 |
| 2025-10-17 | 15.96 | $15.34 | 700 |
| 2025-10-16 | 16.23 | $15.93 | 200 |
| 2025-10-15 | 16.37 | $15.35 | 20000 |
| 2025-10-14 | 16.73 | $15.64 | 629116 |
| 2025-10-13 | 17.07 | $16.10 | 900 |
| 2025-10-10 | 17.33 | $16.47 | — |
| 2025-10-09 | 17.52 | $16.47 | 9821 |
| 2025-10-08 | 17.75 | $17.41 | 460000 |
| 2025-10-07 | 17.71 | $17.00 | 421 |
| 2025-10-06 | 17.78 | $17.40 | 2100 |
| 2025-10-03 | 17.73 | $17.50 | — |
| 2025-10-02 | 17.63 | $17.50 | 10137 |
| 2025-10-01 | 17.48 | $17.10 | 1300 |
| 2025-09-30 | 17.42 | $17.87 | 18432 |
| 2025-09-29 | 17.08 | $16.93 | 17 |
| 2025-09-26 | 16.95 | $16.93 | 700 |
| 2025-09-25 | 16.79 | $16.42 | 1523 |
| 2025-09-24 | 16.73 | $16.52 | 489235 |
| 2025-09-23 | 16.61 | $16.00 | 329700 |
| 2025-09-22 | 16.62 | $16.20 | 1300 |
| 2025-09-19 | 16.56 | $17.00 | 1600 |
| 2025-09-18 | 16.21 | $16.45 | 703 |
| 2025-09-17 | 15.95 | $16.09 | 1138 |
| 2025-09-16 | 15.73 | $15.80 | 9400 |
| 2025-09-15 | 15.55 | $15.68 | 201 |
| 2025-09-12 | 15.35 | $15.36 | 1400 |
| 2025-09-11 | 15.20 | $15.90 | 19900 |
| 2025-09-10 | 14.84 | $15.11 | 1400 |
| 2025-09-09 | 14.64 | $14.85 | — |
| 2025-09-08 | 14.48 | $14.85 | 513 |
| 2025-09-05 | 14.27 | $14.85 | 2725 |
| 2025-09-04 | 14.01 | $14.21 | — |
| 2025-09-03 | 13.90 | $14.21 | 900 |
| 2025-09-02 | 13.75 | $13.70 | 9236 |
| 2025-08-29 | 13.74 | $14.21 | 1500 |
| 2025-08-28 | 13.56 | $13.77 | 518 |
| 2025-08-27 | 13.48 | $14.10 | 2421 |
| 2025-08-26 | 13.28 | $14.00 | 7000 |
| 2025-08-25 | 13.06 | $13.53 | 1100 |
| 2025-08-22 | 12.96 | $13.20 | 10 |
| 2025-08-21 | 12.94 | $13.20 | — |
| 2025-08-20 | 12.92 | $13.20 | 2421 |
| 2025-08-19 | 12.90 | $13.15 | 17100 |
| 2025-08-18 | 12.89 | $13.60 | 3745 |
| 2025-08-15 | 12.75 | $13.25 | 440 |
| 2025-08-14 | 12.70 | $13.35 | 200 |
| 2025-08-13 | 12.62 | $13.20 | 1135 |
| 2025-08-12 | 12.57 | $13.00 | 1502 |
| 2025-08-11 | 12.58 | $12.35 | 500 |
| 2025-08-08 | 12.82 | $12.15 | 110 |
| 2025-08-07 | 13.18 | $12.58 | 5745 |
| 2025-08-06 | 13.49 | $13.48 | 2900 |
| 2025-08-05 | 13.58 | $13.25 | 746 |
| 2025-08-04 | 13.78 | $14.35 | 1000 |
| 2025-08-01 | 13.68 | $14.12 | — |
| 2025-07-31 | 13.63 | $14.12 | 700 |
| 2025-07-30 | 13.57 | $13.66 | 1200 |
| 2025-07-29 | 13.66 | $13.45 | 200 |
| 2025-07-28 | 13.84 | $13.48 | 18634 |
| 2025-07-25 | 14.05 | $14.20 | 305 |
| 2025-07-24 | 14.08 | $14.15 | — |
| 2025-07-23 | 14.14 | $14.15 | 5610 |
| 2025-07-22 | 14.22 | $14.19 | 14508 |
| 2025-07-21 | 14.30 | $14.30 | — |
| 2025-07-18 | 14.37 | $14.30 | — |
| 2025-07-17 | 14.45 | $14.30 | 900 |
| 2025-07-16 | 14.56 | $14.46 | 15500 |
| 2025-07-15 | 14.64 | $14.04 | 3601 |
| 2025-07-14 | 14.87 | $14.50 | 9938 |
| 2025-07-11 | 15.00 | $14.20 | 2114 |
| 2025-07-10 | 15.25 | $15.00 | 4500 |
| 2025-07-09 | 15.29 | $14.83 | 1800 |
| 2025-07-08 | 15.40 | $15.19 | 2400 |
| 2025-07-07 | 15.40 | $14.88 | 6346 |
| 2025-07-03 | 15.50 | $14.69 | 5405 |
| 2025-07-02 | 15.67 | $14.83 | 2400 |
| 2025-07-01 | 15.82 | $15.90 | 500 |
| 2025-06-30 | 15.65 | $15.91 | 1536 |
| 2025-06-27 | 15.42 | $15.53 | 9000 |
| 2025-06-26 | 15.26 | $16.01 | 2018 |
| 2025-06-25 | 14.90 | $15.53 | 6833 |
| 2025-06-24 | 14.60 | $13.95 | — |
| 2025-06-23 | 14.72 | $13.95 | — |
| 2025-06-20 | 14.86 | $13.95 | 100 |
| 2025-06-18 | 15.03 | $14.37 | 702 |
| 2025-06-17 | 15.07 | $14.80 | — |
| 2025-06-16 | 14.98 | $14.80 | 1002 |
| 2025-06-13 | 14.86 | $14.50 | 706 |
| 2025-06-12 | 14.78 | $14.20 | 400 |
| 2025-06-11 | 14.77 | $14.14 | 12100 |
| 2025-06-10 | 14.76 | $14.15 | 50007 |
| 2025-06-09 | 14.72 | $14.50 | 16100 |
| 2025-06-06 | 14.54 | $14.80 | 1000 |
| 2025-06-05 | 14.21 | $15.14 | 4300 |
| 2025-06-04 | 13.69 | $14.60 | 3925 |
| 2025-06-03 | 13.20 | $13.95 | 36300 |
| 2025-06-02 | 12.80 | $13.54 | 14019 |
| 2025-05-30 | 12.44 | $12.79 | 500 |
| 2025-05-29 | 12.22 | $12.75 | — |
| 2025-05-28 | 11.96 | $12.75 | 3600 |
| 2025-05-27 | 11.63 | $12.12 | 900 |
| 2025-05-23 | 11.43 | $11.25 | — |
| 2025-05-22 | 11.46 | $11.25 | — |
| 2025-05-21 | 11.49 | $11.25 | — |
| 2025-05-20 | 11.51 | $11.25 | — |
| 2025-05-19 | 11.54 | $11.25 | 1800 |
| 2025-05-16 | 11.57 | $11.30 | — |
| 2025-05-15 | 11.58 | $11.30 | 200 |
| 2025-05-14 | 11.59 | $11.65 | 235 |
| 2025-05-13 | 11.48 | $10.89 | 7400 |
| 2025-05-12 | 11.58 | $10.80 | — |
| 2025-05-09 | 11.72 | $10.80 | 1700 |
| 2025-05-08 | 11.87 | $11.90 | — |
| 2025-05-07 | 11.71 | $11.90 | 405 |
| 2025-05-06 | 11.49 | $12.00 | 1800 |
| 2025-05-05 | 11.19 | $11.75 | 1047 |
| 2025-05-02 | 10.89 | $11.00 | — |
| 2025-05-01 | 10.75 | $11.00 | 418 |
| 2025-04-30 | 10.58 | $11.00 | 225 |
| 2025-04-29 | 10.36 | $10.78 | 1200 |
| 2025-04-28 | 10.16 | $10.50 | 1325 |
| 2025-04-25 | 10.00 | $10.20 | — |
| 2025-04-24 | 9.89 | $10.20 | 1040 |
| 2025-04-23 | 9.75 | $10.02 | — |
| 2025-04-22 | 9.64 | $10.02 | 2646 |
| 2025-04-21 | 9.51 | $10.00 | 2300 |
| 2025-04-17 | 9.35 | $9.85 | 100 |
| 2025-04-16 | 9.20 | $9.50 | 2000 |
| 2025-04-15 | 9.13 | $9.50 | 36400 |
| 2025-04-14 | 9.04 | $9.69 | 1120 |
| 2025-04-11 | 8.88 | $9.08 | — |
| 2025-04-10 | 8.88 | $9.08 | 1700 |
| 2025-04-09 | 8.88 | $8.54 | 2500 |
| 2025-04-08 | 9.05 | $8.73 | — |
| 2025-04-07 | 9.20 | $8.73 | — |
| 2025-04-04 | 9.39 | $8.73 | 14323 |
| 2025-04-03 | 9.62 | $9.58 | 3200 |
| 2025-04-02 | 9.63 | $9.47 | 500 |
| 2025-04-01 | 9.66 | $9.51 | 700 |
| 2025-03-31 | 9.70 | $9.40 | 3100 |
| 2025-03-28 | 9.77 | $9.52 | 1100 |
| 2025-03-27 | 9.81 | $9.48 | 12400 |
| 2025-03-26 | 9.87 | $9.70 | 27800 |
| 2025-03-25 | 9.86 | $9.60 | 3937 |
| 2025-03-24 | 9.88 | $9.60 | 1300 |
| 2025-03-21 | 9.90 | $9.50 | 1100 |
| 2025-03-20 | 9.95 | $9.60 | 2842 |
| 2025-03-19 | 9.96 | $9.83 | 9700 |
| 2025-03-18 | 9.90 | $9.86 | 9047 |
| 2025-03-17 | 9.80 | $9.74 | 1736 |
| 2025-03-14 | 9.71 | $9.40 | 505 |
| 2025-03-13 | 9.69 | $9.40 | 1534 |
| 2025-03-12 | 9.67 | $9.78 | 1645 |
| 2025-03-11 | 9.50 | $9.00 | 6100 |
| 2025-03-10 | 9.54 | $9.25 | 2710 |
| 2025-03-07 | 9.49 | $8.90 | 2600 |
| 2025-03-06 | 9.54 | $9.47 | 6900 |
| 2025-03-05 | 9.40 | $9.73 | 7323 |
| 2025-03-04 | 9.13 | $8.94 | 22600 |
| 2025-03-03 | 9.05 | $9.35 | 4147 |
| 2025-02-28 | 8.81 | $8.49 | 2200 |
| 2025-02-27 | 8.77 | $8.64 | 900 |
| 2025-02-26 | 8.67 | $8.79 | 2502 |
| 2025-02-25 | 8.49 | $8.70 | 1800 |
| 2025-02-24 | 8.29 | $8.20 | 2331 |
| 2025-02-21 | 8.20 | $8.10 | 600 |
| 2025-02-20 | 8.10 | $8.20 | 1238 |
| 2025-02-19 | 7.94 | $7.83 | — |
| 2025-02-18 | 7.86 | $7.83 | 9537 |
| 2025-02-14 | 7.75 | $7.83 | 700 |
| 2025-02-13 | 7.61 | $7.64 | — |
| 2025-02-12 | 7.50 | $7.64 | 1700 |
| 2025-02-11 | 7.34 | $7.64 | 500 |
| 2025-02-10 | 7.15 | $7.21 | — |
| 2025-02-07 | 7.05 | $7.21 | — |
| 2025-02-06 | 6.92 | $7.21 | 21302 |
| 2025-02-05 | 6.75 | $6.85 | 1000 |
| 2025-02-04 | 6.66 | $6.84 | — |
| 2025-02-03 | 6.55 | $6.84 | 700 |
| 2025-01-31 | 6.41 | $6.53 | — |
| 2025-01-30 | 6.34 | $6.53 | 3100 |
| 2025-01-29 | 6.25 | $6.65 | 2000 |
| 2025-01-28 | 6.10 | $6.52 | 1200 |
| 2025-01-27 | 5.96 | $6.23 | — |
| 2025-01-24 | 5.88 | $6.23 | 1600 |
| 2025-01-23 | 5.78 | $6.08 | 300 |
| 2025-01-22 | 5.72 | $5.82 | — |
| 2025-01-21 | 5.73 | $5.82 | — |
| 2025-01-17 | 5.74 | $5.82 | — |
| 2025-01-16 | 5.76 | $5.82 | — |
| 2025-01-15 | 5.78 | $5.82 | — |
| 2025-01-14 | 5.82 | $5.82 | — |
| 2025-01-13 | 5.86 | $5.82 | 157132 |
| 2025-01-10 | 5.92 | $5.68 | 2100 |
| 2025-01-08 | 6.04 | $6.25 | 2000 |
| 2025-01-07 | 6.00 | $5.99 | — |
| 2025-01-06 | 6.04 | $5.99 | 3444 |
| 2025-01-03 | 6.10 | $5.94 | 5011 |
| 2025-01-02 | 6.18 | $6.01 | 15725 |
| 2024-12-31 | 6.26 | $6.05 | 3100 |
| 2024-12-30 | 6.35 | $6.40 | 10200 |
| 2024-12-27 | 6.34 | $6.38 | 13300 |
| 2024-12-26 | 6.35 | $6.39 | 331 |
| 2024-12-24 | 6.35 | $6.24 | — |
| 2024-12-23 | 6.40 | $6.24 | — |
| 2024-12-20 | 6.46 | $6.24 | 800 |
| 2024-12-19 | 6.54 | $6.80 | 130 |
| 2024-12-18 | 6.45 | $6.10 | — |
| 2024-12-17 | 6.57 | $6.10 | 1010 |
| 2024-12-16 | 6.71 | $6.78 | 8201 |
| 2024-12-13 | 6.67 | $6.78 | 29000 |
| 2024-12-12 | 6.62 | $6.56 | — |
| 2024-12-11 | 6.63 | $6.56 | 2344 |
| 2024-12-10 | 6.63 | $6.46 | 1617 |
| 2024-12-09 | 6.67 | $6.60 | — |
| 2024-12-06 | 6.67 | $6.60 | — |
| 2024-12-05 | 6.66 | $6.60 | — |
| 2024-12-04 | 6.66 | $6.60 | — |
| 2024-12-03 | 6.65 | $6.60 | — |
| 2024-12-02 | 6.64 | $6.60 | 100 |
| 2024-11-29 | 6.62 | $6.58 | — |
| 2024-11-27 | 6.60 | $6.58 | — |
| 2024-11-26 | 6.58 | $6.58 | — |
| 2024-11-25 | 6.55 | $6.58 | — |
| 2024-11-22 | 6.52 | $6.58 | — |
| 2024-11-21 | 6.47 | $6.58 | 6800 |
| 2024-11-20 | 6.41 | $6.65 | 1900 |
| 2024-11-19 | 6.32 | $6.54 | — |
| 2024-11-18 | 6.24 | $6.54 | — |
| 2024-11-15 | 6.15 | $6.54 | 19800 |
| 2024-11-14 | 6.03 | $6.54 | 82423 |
| 2024-11-13 | 5.90 | $5.91 | — |
| 2024-11-12 | 5.93 | $5.91 | — |
| 2024-11-11 | 5.98 | $5.91 | — |
| 2024-11-08 | 6.04 | $5.91 | — |
| 2024-11-07 | 6.11 | $5.91 | — |
| 2024-11-06 | 6.20 | $5.91 | 110 |
| 2024-11-05 | 6.31 | $6.58 | — |
| 2024-11-04 | 6.24 | $6.58 | — |
| 2024-11-01 | 6.15 | $6.58 | 131 |
| 2024-10-31 | 6.05 | $5.95 | — |
| 2024-10-30 | 6.12 | $5.95 | — |
| 2024-10-29 | 6.21 | $5.95 | 13542 |
| 2024-10-28 | 6.33 | $5.94 | 5034 |
| 2024-10-25 | 6.47 | $6.39 | — |
| 2024-10-24 | 6.51 | $6.39 | 4011 |
| 2024-10-23 | 6.55 | $6.45 | 3100 |
| 2024-10-22 | 6.58 | $6.45 | — |
| 2024-10-21 | 6.62 | $6.45 | — |
| 2024-10-18 | 6.67 | $6.45 | 300 |
| 2024-10-17 | 6.73 | $6.70 | — |
| 2024-10-16 | 6.72 | $6.70 | — |
| 2024-10-15 | 6.70 | $6.70 | — |
| 2024-10-14 | 6.68 | $6.70 | — |
| 2024-10-11 | 6.66 | $6.70 | — |
| 2024-10-10 | 6.63 | $6.70 | — |
| 2024-10-09 | 6.59 | $6.70 | 3700 |
| 2024-10-08 | 6.55 | $6.70 | 220 |
| 2024-10-07 | 6.49 | $6.51 | — |
| 2024-10-04 | 6.48 | $6.51 | 3200 |
| 2024-10-03 | 6.47 | $6.51 | — |
| 2024-10-02 | 6.46 | $6.51 | — |
| 2024-10-01 | 6.44 | $6.51 | — |
| 2024-09-30 | 6.42 | $6.51 | 300 |
| 2024-09-27 | 6.40 | $6.50 | — |
| 2024-09-26 | 6.37 | $6.50 | 3600 |
| 2024-09-25 | 6.35 | $6.50 | 16900 |
| 2024-09-24 | 6.31 | $6.50 | 1602 |
| 2024-09-23 | 6.27 | $6.18 | — |
| 2024-09-20 | 6.33 | $6.18 | — |
| 2024-09-19 | 6.40 | $6.18 | 1000 |
| 2024-09-18 | 6.48 | $6.48 | — |
| 2024-09-17 | 6.49 | $6.48 | — |
| 2024-09-16 | 6.50 | $6.48 | — |
| 2024-09-13 | 6.52 | $6.48 | — |
| 2024-09-12 | 6.53 | $6.48 | 6300 |
| 2024-09-11 | 6.56 | $6.48 | — |
| 2024-09-10 | 6.59 | $6.48 | 2600 |
| 2024-09-09 | 6.62 | $6.48 | — |
| 2024-09-06 | 6.66 | $6.48 | 5300 |
| 2024-09-05 | 6.71 | $6.80 | — |
| 2024-09-04 | 6.67 | $6.80 | — |
| 2024-09-03 | 6.62 | $6.80 | 500 |
| 2024-08-30 | 6.56 | $6.52 | 800 |
| 2024-08-29 | 6.57 | $6.52 | — |
| 2024-08-28 | 6.59 | $6.52 | — |
| 2024-08-27 | 6.61 | $6.52 | — |
| 2024-08-26 | 6.63 | $6.52 | — |
| 2024-08-23 | 6.66 | $6.52 | 715 |
| 2024-08-22 | 6.69 | $6.66 | — |
| 2024-08-21 | 6.69 | $6.66 | — |
| 2024-08-20 | 6.68 | $6.66 | — |
| 2024-08-19 | 6.68 | $6.66 | 5300 |
| 2024-08-16 | 6.67 | $7.44 | 1700 |
| 2024-08-15 | 6.41 | $6.83 | 2034 |
| 2024-08-14 | 6.29 | $6.20 | — |
| 2024-08-13 | 6.35 | $6.20 | — |
| 2024-08-12 | 6.41 | $6.20 | 900 |
| 2024-08-09 | 6.50 | $6.60 | — |
| 2024-08-08 | 6.47 | $6.60 | — |
| 2024-08-07 | 6.45 | $6.60 | 7600 |
| 2024-08-06 | 6.42 | $6.60 | 1500 |
| 2024-08-05 | 6.38 | $6.10 | — |
| 2024-08-02 | 6.49 | $6.10 | 7500 |
| 2024-08-01 | 6.63 | $6.65 | 1000 |
| 2024-07-31 | 6.63 | $6.65 | — |
| 2024-07-30 | 6.63 | $6.65 | — |
| 2024-07-29 | 6.63 | $6.65 | 232 |
| 2024-07-26 | 6.62 | $6.58 | 1400 |
| 2024-07-25 | 6.64 | $6.58 | — |
| 2024-07-24 | 6.66 | $6.58 | — |
| 2024-07-23 | 6.69 | $6.58 | — |
| 2024-07-22 | 6.73 | $6.58 | 56700 |
| 2024-07-19 | 6.77 | $6.63 | — |
| 2024-07-18 | 6.80 | $6.63 | 4719 |
| 2024-07-17 | 6.84 | $6.72 | 2006 |
| 2024-07-16 | 6.86 | $7.38 | 108 |
| 2024-07-15 | 6.68 | $7.05 | 3600 |
| 2024-07-12 | 6.56 | $6.70 | — |
| 2024-07-11 | 6.52 | $6.70 | 9933 |
| 2024-07-10 | 6.48 | $6.68 | 3200 |
| 2024-07-09 | 6.43 | $6.74 | 17644 |
| 2024-07-08 | 6.36 | $6.43 | — |
| 2024-07-05 | 6.37 | $6.43 | — |
| 2024-07-03 | 6.39 | $6.43 | — |
| 2024-07-02 | 6.41 | $6.43 | — |
| 2024-07-01 | 6.45 | $6.43 | — |
| 2024-06-28 | 6.49 | $6.43 | — |
| 2024-06-27 | 6.54 | $6.43 | — |
| 2024-06-26 | 6.60 | $6.43 | — |
| 2024-06-25 | 6.68 | $6.43 | 4900 |
| 2024-06-24 | 6.78 | $6.77 | — |
| 2024-06-21 | 6.79 | $6.77 | — |
| 2024-06-20 | 6.81 | $6.77 | — |
| 2024-06-18 | 6.83 | $6.77 | 13200 |
| 2024-06-17 | 6.85 | $6.77 | — |
| 2024-06-14 | 6.88 | $6.77 | — |
| 2024-06-13 | 6.92 | $6.77 | — |
| 2024-06-12 | 6.96 | $6.77 | 300 |
| 2024-06-11 | 7.01 | $6.91 | 1140 |
| 2024-06-10 | 7.03 | $6.82 | 248 |
| 2024-06-07 | 7.08 | $7.14 | 600 |
| 2024-06-06 | 7.03 | $7.14 | 1600 |
| 2024-06-05 | 6.97 | $7.00 | 1000 |
| 2024-06-04 | 6.94 | $6.90 | — |
| 2024-06-03 | 6.94 | $6.90 | — |
| 2024-05-31 | 6.93 | $6.90 | — |
| 2024-05-30 | 6.92 | $6.90 | — |
| 2024-05-29 | 6.91 | $6.90 | 1500 |
| 2024-05-28 | 6.89 | $6.90 | — |
| 2024-05-24 | 6.87 | $6.90 | — |
| 2024-05-23 | 6.84 | $6.90 | — |
| 2024-05-22 | 6.80 | $6.90 | — |
| 2024-05-21 | 6.75 | $6.90 | 5000 |
| 2024-05-20 | 6.70 | $6.75 | 3200 |
| 2024-05-17 | 6.67 | $6.75 | — |
| 2024-05-16 | 6.64 | $6.75 | 1500 |
| 2024-05-15 | 6.60 | $6.57 | — |
| 2024-05-14 | 6.61 | $6.57 | — |
| 2024-05-13 | 6.62 | $6.57 | 2300 |
| 2024-05-10 | 6.64 | $6.57 | — |
| 2024-05-09 | 6.66 | $6.57 | — |
| 2024-05-08 | 6.68 | $6.57 | 1402 |
| 2024-05-07 | 6.70 | $6.90 | 1001 |
| 2024-05-06 | 6.63 | $6.90 | — |
| 2024-05-03 | 6.53 | $6.90 | 400 |
| 2024-05-02 | 6.42 | $6.47 | 2200 |
| 2024-05-01 | 6.42 | $6.47 | 305 |
| 2024-04-30 | 6.42 | $6.40 | 420 |
| 2024-04-29 | 6.44 | $6.37 | 800 |
| 2024-04-26 | 6.48 | $6.37 | 3000 |
| 2024-04-25 | 6.52 | $6.53 | 3815 |
| 2024-04-24 | 6.53 | $6.60 | 300 |
| 2024-04-23 | 6.51 | $6.54 | — |
| 2024-04-22 | 6.51 | $6.54 | — |
| 2024-04-19 | 6.51 | $6.54 | — |
| 2024-04-18 | 6.51 | $6.54 | — |
| 2024-04-17 | 6.51 | $6.54 | — |
| 2024-04-16 | 6.51 | $6.54 | — |
| 2024-04-15 | 6.51 | $6.54 | 1000 |
| 2024-04-12 | 6.51 | $6.34 | 1011 |
| 2024-04-11 | 6.57 | $6.27 | 1800 |
| 2024-04-10 | 6.67 | $6.52 | — |
| 2024-04-09 | 6.71 | $6.52 | 122 |
| 2024-04-08 | 6.76 | $6.80 | — |
| 2024-04-05 | 6.72 | $6.80 | — |
| 2024-04-04 | 6.68 | $6.80 | 331 |
| 2024-04-03 | 6.63 | $6.77 | 1000 |
| 2024-04-02 | 6.58 | $6.60 | 600 |
| 2024-04-01 | 6.56 | $6.60 | 1300 |
| 2024-03-28 | 6.55 | $6.64 | 2400 |
| 2024-03-27 | 6.51 | $6.80 | 5309 |
| 2024-03-26 | 6.42 | $6.75 | 100 |
| 2024-03-25 | 6.32 | $6.20 | 15501 |
| 2024-03-22 | 6.37 | $6.21 | — |
| 2024-03-21 | 6.43 | $6.21 | — |
| 2024-03-20 | 6.50 | $6.21 | 918 |
| 2024-03-19 | 6.59 | $6.35 | 100 |
| 2024-03-18 | 6.65 | $6.30 | 5000 |
| 2024-03-15 | 6.74 | $6.62 | — |
| 2024-03-14 | 6.74 | $6.62 | — |
| 2024-03-13 | 6.74 | $6.62 | 7900 |
| 2024-03-12 | 6.74 | $6.56 | 1800 |
| 2024-03-11 | 6.74 | $6.50 | 1310 |
| 2024-03-08 | 6.77 | $7.08 | 2000 |
| 2024-03-07 | 6.61 | $6.70 | 4600 |
| 2024-03-06 | 6.54 | $6.58 | — |
| 2024-03-05 | 6.48 | $6.58 | 6100 |
| 2024-03-04 | 6.41 | $6.39 | 1849 |
| 2024-03-01 | 6.38 | $6.48 | 15900 |
| 2024-02-29 | 6.31 | $6.34 | 7002 |
| 2024-02-28 | 6.26 | $6.20 | 2921 |
| 2024-02-27 | 6.25 | $6.06 | 7027 |
| 2024-02-26 | 6.28 | $6.31 | 5400 |
| 2024-02-23 | 6.23 | $6.32 | 1125 |
| 2024-02-22 | 6.16 | $6.13 | 8600 |
| 2024-02-21 | 6.13 | $6.40 | 7021 |
| 2024-02-20 | 6.01 | $6.32 | 2400 |
| 2024-02-16 | 5.89 | $6.03 | — |
| 2024-02-15 | 5.83 | $6.03 | 34036 |
| 2024-02-14 | 5.75 | $5.58 | — |
| 2024-02-13 | 5.80 | $5.58 | 2700 |
| 2024-02-12 | 5.86 | $6.09 | 265431 |
| 2024-02-09 | 5.77 | $5.60 | — |
| 2024-02-08 | 5.81 | $5.60 | 300 |
| 2024-02-07 | 5.86 | $5.74 | — |
| 2024-02-06 | 5.88 | $5.74 | — |
| 2024-02-05 | 5.89 | $5.74 | — |
| 2024-02-02 | 5.91 | $5.74 | 3100 |
| 2024-02-01 | 5.93 | $5.86 | 800 |
| 2024-01-31 | 5.91 | $5.82 | — |
| 2024-01-30 | 5.89 | $5.82 | 600 |
| 2024-01-29 | 5.87 | $5.82 | 700 |
| 2024-01-26 | 5.84 | $5.89 | 6800 |
| 2024-01-25 | 5.77 | $5.74 | 4110 |
| 2024-01-24 | 5.74 | $5.69 | — |
| 2024-01-23 | 5.71 | $5.69 | 1000 |
| 2024-01-22 | 5.67 | $5.65 | 300 |
| 2024-01-19 | 5.63 | $5.60 | 3411 |
| 2024-01-18 | 5.59 | $5.65 | 500 |
| 2024-01-17 | 5.53 | $5.69 | — |
| 2024-01-16 | 5.44 | $5.69 | 114 |
| 2024-01-12 | 5.32 | $5.65 | 600 |
| 2024-01-11 | 5.19 | $5.16 | — |
| 2024-01-10 | 5.19 | $5.16 | — |
| 2024-01-09 | 5.19 | $5.16 | — |
| 2024-01-08 | 5.18 | $5.16 | — |
| 2024-01-05 | 5.17 | $5.16 | — |
| 2024-01-04 | 5.16 | $5.16 | — |
| 2024-01-03 | 5.15 | $5.16 | 12900 |
| 2024-01-02 | 5.13 | $5.16 | 8400 |
| 2023-12-29 | 5.10 | $5.16 | 200 |
| 2023-12-28 | 5.07 | $5.08 | 6400 |
| 2023-12-27 | 5.06 | $5.07 | — |
| 2023-12-26 | 5.04 | $5.07 | — |
| 2023-12-22 | 5.02 | $5.07 | — |
| 2023-12-21 | 5.00 | $5.07 | — |
| 2023-12-20 | 4.97 | $5.07 | 500 |
| 2023-12-19 | 4.94 | $5.03 | 8900 |
| 2023-12-18 | 4.91 | $5.02 | 1200 |
| 2023-12-15 | 4.87 | $4.77 | 19500 |
| 2023-12-14 | 4.91 | $5.09 | 700 |
| 2023-12-13 | 4.85 | $4.93 | 200 |
| 2023-12-12 | 4.84 | $4.82 | — |
| 2023-12-11 | 4.86 | $4.82 | — |
| 2023-12-08 | 4.88 | $4.82 | — |
| 2023-12-07 | 4.90 | $4.82 | — |
| 2023-12-06 | 4.93 | $4.82 | — |
| 2023-12-05 | 4.97 | $4.82 | — |
| 2023-12-04 | 5.02 | $4.82 | — |
| 2023-12-01 | 5.07 | $4.82 | 530 |
| 2023-11-30 | 5.14 | $5.31 | 100 |
| 2023-11-29 | 5.06 | $5.31 | — |
| 2023-11-28 | 4.97 | $5.31 | 400 |
| 2023-11-27 | 4.85 | $4.79 | — |
| 2023-11-24 | 4.88 | $4.79 | — |
| 2023-11-22 | 4.91 | $4.77 | 98800 |
| 2023-11-21 | 4.95 | $4.79 | — |
| 2023-11-20 | 4.99 | $4.79 | 600 |
| 2023-11-17 | 5.05 | $5.01 | 10212 |
| 2023-11-16 | 5.04 | $5.12 | — |
| 2023-11-15 | 5.00 | $5.12 | — |
| 2023-11-14 | 4.95 | $5.12 | 17121 |
| 2023-11-13 | 4.88 | $4.88 | — |
| 2023-11-10 | 4.88 | $4.88 | 4400 |
| 2023-11-09 | 4.87 | $4.88 | 8400 |
| 2023-11-08 | 4.87 | $4.88 | 9900 |
| 2023-11-07 | 4.86 | $4.88 | — |
| 2023-11-06 | 4.85 | $4.88 | — |
| 2023-11-03 | 4.83 | $4.88 | — |
| 2023-11-02 | 4.82 | $4.88 | 500 |
| 2023-11-01 | 4.80 | $4.80 | 12700 |
| 2023-10-31 | 4.80 | $4.80 | — |
| 2023-10-30 | 4.80 | $4.80 | — |
| 2023-10-27 | 4.79 | $4.80 | — |
| 2023-10-26 | 4.79 | $4.80 | — |
| 2023-10-25 | 4.79 | $4.80 | — |
| 2023-10-24 | 4.79 | $4.80 | 2900 |
| 2023-10-23 | 4.79 | $4.80 | — |
| 2023-10-20 | 4.79 | $4.80 | 3747 |
| 2023-10-19 | 4.79 | $4.79 | — |
| 2023-10-18 | 4.79 | $4.79 | — |
| 2023-10-17 | 4.79 | $4.79 | 1000 |
| 2023-10-16 | 4.79 | $4.79 | — |
| 2023-10-13 | 4.79 | $4.79 | 4300 |
| 2023-10-12 | 4.80 | $4.79 | — |
| 2023-10-11 | 4.80 | $4.79 | — |
| 2023-10-10 | 4.80 | $4.79 | 24400 |
| 2023-10-09 | 4.80 | $4.79 | — |
| 2023-10-06 | 4.81 | $4.79 | 700 |
| 2023-10-05 | 4.81 | $4.81 | 216 |
| 2023-10-04 | 4.81 | $4.92 | — |
| 2023-10-03 | 4.77 | $4.92 | — |
| 2023-10-02 | 4.72 | $4.92 | — |
| 2023-09-29 | 4.66 | $4.92 | — |
| 2023-09-28 | 4.59 | $4.92 | 13545 |
| 2023-09-27 | 4.51 | $4.53 | — |
| 2023-09-26 | 4.53 | $4.53 | — |
| 2023-09-25 | 4.56 | $4.53 | — |
| 2023-09-22 | 4.60 | $4.53 | 100 |
| 2023-09-21 | 4.64 | $4.53 | — |
| 2023-09-20 | 4.70 | $4.53 | — |
| 2023-09-19 | 4.77 | $4.53 | 26300 |
| 2023-09-18 | 4.85 | $4.75 | 2000 |
| 2023-09-15 | 4.89 | $5.00 | — |
| 2023-09-14 | 4.85 | $5.00 | 1300 |
| 2023-09-13 | 4.80 | $4.87 | — |
| 2023-09-12 | 4.78 | $4.87 | — |
| 2023-09-11 | 4.76 | $4.87 | 1530 |
| 2023-09-08 | 4.73 | $4.75 | — |
| 2023-09-07 | 4.74 | $4.75 | — |
| 2023-09-06 | 4.75 | $4.75 | — |
| 2023-09-05 | 4.75 | $4.75 | 300 |
| 2023-09-01 | 4.76 | $4.75 | 2000 |
| 2023-08-31 | 4.77 | $4.63 | — |
| 2023-08-30 | 4.82 | $4.63 | — |
| 2023-08-29 | 4.88 | $4.63 | — |
| 2023-08-28 | 4.95 | $4.63 | — |
| 2023-08-25 | 5.03 | $4.63 | 3100 |
| 2023-08-24 | 5.13 | $4.96 | — |
| 2023-08-23 | 5.14 | $4.96 | — |
| 2023-08-22 | 5.15 | $4.96 | — |
| 2023-08-21 | 5.16 | $4.96 | 130 |
| 2023-08-18 | 5.17 | $4.98 | 2300 |
| 2023-08-17 | 5.16 | $4.98 | — |
| 2023-08-16 | 5.15 | $4.98 | 410 |
| 2023-08-15 | 5.12 | $4.95 | 2841 |
| 2023-08-14 | 5.10 | $4.95 | 4600 |
| 2023-08-11 | 5.06 | $4.72 | 72440 |
| 2023-08-10 | 5.09 | $4.87 | 2800 |
| 2023-08-09 | 5.06 | $4.87 | — |
| 2023-08-08 | 5.02 | $4.87 | 500 |
| 2023-08-07 | 4.97 | $4.87 | 400 |
| 2023-08-04 | 4.89 | $4.93 | 60500 |
| 2023-08-03 | 4.77 | $4.75 | — |
| 2023-08-02 | 4.68 | $4.75 | 100 |
| 2023-08-01 | 4.56 | $4.75 | 1840 |
| 2023-07-31 | 4.41 | $4.62 | 3100 |
| 2023-07-28 | 4.26 | $4.59 | 5905 |
| 2023-07-27 | 4.09 | $5.15 | 48825 |
| 2023-07-26 | 3.69 | $5.00 | 422527 |
| 2023-07-25 | 3.26 | $3.34 | 148200 |
| 2023-07-24 | 3.26 | $3.34 | 140500 |
| 2023-07-21 | 3.25 | $3.34 | 963700 |
| 2023-07-20 | 3.26 | $3.34 | 174000 |
| 2023-07-19 | 3.26 | $3.34 | — |
| 2023-07-18 | 3.27 | $3.34 | — |
| 2023-07-17 | 3.28 | $3.34 | — |
| 2023-07-14 | 3.30 | $3.34 | — |
| 2023-07-13 | 3.32 | $3.34 | — |
| 2023-07-12 | 3.35 | $3.34 | — |
| 2023-07-11 | 3.39 | $3.34 | — |
| 2023-07-10 | 3.44 | $3.34 | 12400 |
| 2023-07-07 | 3.51 | $3.50 | — |
| 2023-07-06 | 3.54 | $3.50 | 1021 |
| 2023-07-05 | 3.58 | $3.60 | 500 |
| 2023-07-03 | 3.60 | $3.50 | — |
| 2023-06-30 | 3.66 | $3.50 | 3028 |
| 2023-06-29 | 3.73 | $3.70 | — |
| 2023-06-28 | 3.76 | $3.70 | — |
| 2023-06-27 | 3.79 | $3.70 | — |
| 2023-06-26 | 3.83 | $3.70 | 610 |
| 2023-06-23 | 3.88 | $3.85 | — |
| 2023-06-22 | 3.89 | $3.85 | 502 |
| 2023-06-21 | 3.90 | $3.90 | — |
| 2023-06-20 | 3.90 | $3.90 | — |
| 2023-06-16 | 3.90 | $3.90 | — |
| 2023-06-15 | 3.90 | $3.90 | — |
| 2023-06-14 | 3.90 | $3.90 | 600 |
| 2023-06-13 | 3.90 | $3.95 | 500 |
| 2023-06-12 | 3.89 | $3.90 | 3400 |
| 2023-06-09 | 3.89 | $3.89 | — |
| 2023-06-08 | 3.89 | $3.89 | — |
| 2023-06-07 | 3.89 | $3.89 | 1000 |
| 2023-06-06 | 3.89 | $3.98 | — |
| 2023-06-05 | 3.86 | $3.98 | — |
| 2023-06-02 | 3.83 | $3.98 | 300 |
| 2023-06-01 | 3.79 | $3.75 | — |
| 2023-05-31 | 3.81 | $3.75 | — |
| 2023-05-30 | 3.84 | $3.75 | — |
| 2023-05-26 | 3.88 | $3.75 | 800 |
| 2023-05-25 | 3.92 | $3.80 | 300 |
| 2023-05-24 | 3.96 | $3.89 | — |
| 2023-05-23 | 3.97 | $3.89 | — |
| 2023-05-22 | 3.99 | $3.89 | — |
| 2023-05-19 | 4.02 | $3.89 | — |
| 2023-05-18 | 4.04 | $3.89 | — |
| 2023-05-17 | 4.08 | $3.89 | 1026 |
| 2023-05-16 | 4.11 | $4.03 | — |
| 2023-05-15 | 4.11 | $4.03 | — |
| 2023-05-12 | 4.11 | $4.03 | — |
| 2023-05-11 | 4.10 | $4.03 | 1000 |
| 2023-05-10 | 4.09 | $3.91 | 2000 |
| 2023-05-09 | 4.11 | $4.10 | — |
| 2023-05-08 | 4.08 | $4.10 | 500 |
| 2023-05-05 | 4.03 | $4.30 | — |
| 2023-05-04 | 3.91 | $4.30 | — |
| 2023-05-03 | 3.77 | $4.30 | 500 |
| 2023-05-02 | 3.59 | $3.61 | — |
| 2023-05-01 | 3.58 | $3.61 | — |
| 2023-04-28 | 3.58 | $3.61 | — |
| 2023-04-27 | 3.58 | $3.61 | 148300 |
| 2023-04-26 | 3.58 | $3.61 | 718100 |
| 2023-04-25 | 3.58 | $3.61 | — |
| 2023-04-24 | 3.58 | $3.61 | 100 |
| 2023-04-21 | 3.58 | $3.61 | — |
| 2023-04-20 | 3.59 | $3.61 | — |
| 2023-04-19 | 3.59 | $3.61 | — |
| 2023-04-18 | 3.60 | $3.61 | — |
| 2023-04-17 | 3.61 | $3.61 | — |
| 2023-04-14 | 3.62 | $3.61 | — |
| 2023-04-13 | 3.64 | $3.61 | 312 |
| 2023-04-12 | 3.66 | $3.69 | 600 |
| 2023-04-11 | 3.66 | $3.70 | — |
| 2023-04-10 | 3.66 | $3.70 | — |
| 2023-04-06 | 3.66 | $3.70 | 2400 |
| 2023-04-05 | 3.66 | $3.73 | — |
| 2023-04-04 | 3.66 | $3.73 | — |
| 2023-04-03 | 3.65 | $3.73 | 500 |
| 2023-03-31 | 3.64 | $3.60 | — |
| 2023-03-30 | 3.67 | $3.60 | — |
| 2023-03-29 | 3.71 | $3.60 | — |
| 2023-03-28 | 3.76 | $3.60 | 1200 |
| 2023-03-27 | 3.82 | $3.83 | — |
| 2023-03-24 | 3.82 | $3.83 | — |
| 2023-03-23 | 3.82 | $3.83 | — |
| 2023-03-22 | 3.83 | $3.83 | — |
| 2023-03-21 | 3.83 | $3.83 | 100 |
| 2023-03-20 | 3.83 | $3.83 | — |
| 2023-03-17 | 3.84 | $3.83 | — |
| 2023-03-16 | 3.84 | $3.83 | — |
| 2023-03-15 | 3.85 | $3.83 | — |
| 2023-03-14 | 3.86 | $3.83 | — |
| 2023-03-13 | 3.87 | $3.83 | — |
| 2023-03-10 | 3.88 | $3.83 | — |
| 2023-03-09 | 3.90 | $3.83 | — |
| 2023-03-08 | 3.92 | $3.83 | — |
| 2023-03-07 | 3.94 | $3.83 | — |
| 2023-03-06 | 3.96 | $3.83 | 100 |
| 2023-03-03 | 3.99 | $3.92 | — |
| 2023-03-02 | 3.99 | $3.92 | 300 |
| 2023-03-01 | 4.00 | $4.01 | — |
| 2023-02-28 | 3.97 | $4.01 | — |
| 2023-02-27 | 3.94 | $4.01 | 100 |
| 2023-02-24 | 3.90 | $4.06 | — |
| 2023-02-23 | 3.84 | $4.06 | 300 |
| 2023-02-22 | 3.75 | $3.80 | — |
| 2023-02-21 | 3.74 | $3.80 | 300 |
| 2023-02-17 | 3.72 | $3.70 | — |
| 2023-02-16 | 3.72 | $3.70 | — |
| 2023-02-15 | 3.73 | $3.70 | — |
| 2023-02-14 | 3.74 | $3.70 | — |
| 2023-02-13 | 3.75 | $3.70 | — |
| 2023-02-10 | 3.76 | $3.70 | 200 |
| 2023-02-09 | 3.78 | $3.75 | — |
| 2023-02-08 | 3.78 | $3.75 | — |
| 2023-02-07 | 3.78 | $3.75 | — |
| 2023-02-06 | 3.78 | $3.75 | — |
| 2023-02-03 | 3.78 | $3.75 | — |
| 2023-02-02 | 3.78 | $3.75 | — |
| 2023-02-01 | 3.78 | $3.75 | — |
| 2023-01-31 | 3.78 | $3.75 | — |
| 2023-01-30 | 3.77 | $3.75 | — |
| 2023-01-27 | 3.76 | $3.75 | — |
| 2023-01-26 | 3.75 | $3.75 | 200 |
| 2023-01-25 | 3.74 | $3.75 | — |
| 2023-01-24 | 3.72 | $3.75 | 300 |
| 2023-01-23 | 3.70 | $3.77 | — |
| 2023-01-20 | 3.67 | $3.77 | — |
| 2023-01-19 | 3.63 | $3.77 | 1200 |
| 2023-01-18 | 3.58 | $3.63 | — |
| 2023-01-17 | 3.56 | $3.63 | 2900 |
| 2023-01-13 | 3.54 | $3.62 | 900 |
| 2023-01-12 | 3.52 | $3.64 | 1000 |
| 2023-01-11 | 3.49 | $3.55 | — |
| 2023-01-10 | 3.48 | $3.55 | 100 |
| 2023-01-09 | 3.46 | $3.55 | 200 |
| 2023-01-06 | 3.45 | $3.45 | — |
| 2023-01-05 | 3.46 | $3.45 | — |
| 2023-01-04 | 3.48 | $3.45 | — |
| 2023-01-03 | 3.51 | $3.45 | 3404 |
| 2022-12-30 | 3.53 | $3.32 | 500 |
| 2022-12-29 | 3.61 | $3.55 | 100 |
| 2022-12-28 | 3.63 | $3.67 | 800 |
| 2022-12-27 | 3.62 | $3.60 | — |
| 2022-12-23 | 3.62 | $3.60 | — |
| 2022-12-22 | 3.63 | $3.60 | — |
| 2022-12-21 | 3.64 | $3.60 | — |
| 2022-12-20 | 3.65 | $3.60 | — |
| 2022-12-19 | 3.66 | $3.60 | — |
| 2022-12-16 | 3.67 | $3.60 | — |
| 2022-12-15 | 3.68 | $3.60 | — |
| 2022-12-14 | 3.70 | $3.60 | — |
| 2022-12-13 | 3.72 | $3.60 | 3600 |
| 2022-12-12 | 3.74 | $3.62 | 1000 |
| 2022-12-09 | 3.75 | $3.54 | — |
| 2022-12-08 | 3.80 | $3.54 | 300 |
| 2022-12-07 | 3.85 | $3.75 | — |
| 2022-12-06 | 3.84 | $3.75 | — |
| 2022-12-05 | 3.83 | $3.75 | — |
| 2022-12-02 | 3.82 | $3.75 | — |
| 2022-12-01 | 3.80 | $3.75 | — |
| 2022-11-30 | 3.77 | $3.75 | — |
| 2022-11-29 | 3.73 | $3.75 | — |
| 2022-11-28 | 3.68 | $3.75 | — |
| 2022-11-25 | 3.61 | $3.75 | — |
| 2022-11-23 | 3.53 | $3.75 | — |
| 2022-11-22 | 3.44 | $3.75 | 1000 |
| 2022-11-21 | 3.31 | $3.30 | — |
| 2022-11-18 | 3.31 | $3.30 | — |
| 2022-11-17 | 3.30 | $3.30 | — |
| 2022-11-16 | 3.29 | $3.30 | — |
| 2022-11-15 | 3.28 | $3.30 | — |
| 2022-11-14 | 3.26 | $3.30 | — |
| 2022-11-11 | 3.25 | $3.30 | 2000 |
| 2022-11-10 | 3.22 | $3.30 | — |
| 2022-11-09 | 3.20 | $3.30 | — |
| 2022-11-08 | 3.17 | $3.30 | 1300 |
| 2022-11-07 | 3.13 | $2.98 | 7800 |
| 2022-11-04 | 3.18 | $2.98 | 135 |
| 2022-11-03 | 3.25 | $3.34 | — |
| 2022-11-02 | 3.22 | $3.34 | — |
| 2022-11-01 | 3.19 | $3.34 | — |
| 2022-10-31 | 3.14 | $3.34 | — |
| 2022-10-28 | 3.09 | $3.34 | 100 |
| 2022-10-27 | 3.03 | $3.12 | — |
| 2022-10-26 | 3.03 | $3.12 | — |
| 2022-10-25 | 3.03 | $3.12 | — |
| 2022-10-24 | 3.04 | $3.12 | — |
| 2022-10-21 | 3.04 | $3.12 | — |
| 2022-10-20 | 3.06 | $3.12 | — |
| 2022-10-19 | 3.08 | $3.12 | 400 |
| 2022-10-18 | 3.10 | $3.14 | — |
| 2022-10-17 | 3.13 | $3.14 | — |
| 2022-10-14 | 3.17 | $3.14 | 200 |
| 2022-10-13 | 3.22 | $2.99 | — |
| 2022-10-12 | 3.32 | $2.99 | — |
| 2022-10-11 | 3.46 | $2.99 | 1700 |
| 2022-10-10 | 3.62 | $3.64 | — |
| 2022-10-07 | 3.62 | $3.64 | — |
| 2022-10-06 | 3.62 | $3.64 | — |
| 2022-10-05 | 3.61 | $3.64 | — |
| 2022-10-04 | 3.61 | $3.64 | — |
| 2022-10-03 | 3.61 | $3.64 | — |
| 2022-09-30 | 3.60 | $3.64 | — |
| 2022-09-29 | 3.60 | $3.64 | — |
| 2022-09-28 | 3.59 | $3.64 | — |
| 2022-09-27 | 3.59 | $3.64 | — |
| 2022-09-26 | 3.59 | $3.64 | — |
| 2022-09-23 | 3.58 | $3.64 | — |
| 2022-09-22 | 3.58 | $3.64 | — |
| 2022-09-21 | 3.58 | $3.64 | — |
| 2022-09-20 | 3.58 | $3.64 | 5000 |
| 2022-09-19 | 3.58 | $3.64 | — |
| 2022-09-16 | 3.58 | $3.64 | 100 |
| 2022-09-15 | 3.58 | $3.64 | — |
| 2022-09-14 | 3.59 | $3.64 | 2000 |
| 2022-09-13 | 3.60 | $3.64 | — |
| 2022-09-12 | 3.62 | $3.64 | — |
| 2022-09-09 | 3.64 | $3.64 | — |
| 2022-09-08 | 3.67 | $3.64 | 115 |
| 2022-09-07 | 3.70 | $3.66 | 12300 |
| 2022-09-06 | 3.74 | $3.86 | 625 |
| 2022-09-02 | 3.73 | $3.75 | — |
| 2022-09-01 | 3.74 | $3.75 | — |
| 2022-08-31 | 3.77 | $3.75 | — |
| 2022-08-30 | 3.80 | $3.75 | — |
| 2022-08-29 | 3.84 | $3.75 | — |
| 2022-08-26 | 3.89 | $3.75 | — |
| 2022-08-25 | 3.95 | $3.75 | — |
| 2022-08-24 | 4.03 | $3.75 | 9120 |
| 2022-08-23 | 4.12 | $4.08 | — |
| 2022-08-22 | 4.13 | $4.08 | — |
| 2022-08-19 | 4.13 | $4.08 | — |
| 2022-08-18 | 4.14 | $4.08 | — |
| 2022-08-17 | 4.16 | $4.08 | — |
| 2022-08-16 | 4.17 | $4.08 | — |
| 2022-08-15 | 4.18 | $4.08 | — |
| 2022-08-12 | 4.20 | $4.08 | 100 |
| 2022-08-11 | 4.22 | $4.08 | — |
| 2022-08-10 | 4.24 | $4.08 | 300 |
| 2022-08-09 | 4.27 | $4.22 | — |
| 2022-08-08 | 4.25 | $4.22 | — |
| 2022-08-05 | 4.23 | $4.22 | — |
| 2022-08-04 | 4.20 | $4.22 | — |
| 2022-08-03 | 4.16 | $4.22 | — |
| 2022-08-02 | 4.12 | $4.22 | — |
| 2022-08-01 | 4.06 | $4.22 | — |
| 2022-07-29 | 3.98 | $4.22 | — |
| 2022-07-28 | 3.90 | $4.22 | 1921 |
| 2022-07-27 | 3.79 | $3.82 | — |
| 2022-07-26 | 3.78 | $3.82 | — |
| 2022-07-25 | 3.78 | $3.82 | 800 |
| 2022-07-22 | 3.77 | $3.82 | — |
| 2022-07-21 | 3.76 | $3.82 | — |
| 2022-07-20 | 3.76 | $3.82 | — |
| 2022-07-19 | 3.75 | $3.82 | — |
| 2022-07-18 | 3.74 | $3.82 | — |
| 2022-07-15 | 3.73 | $3.82 | — |
| 2022-07-14 | 3.72 | $3.82 | — |
| 2022-07-13 | 3.71 | $3.82 | — |
| 2022-07-12 | 3.70 | $3.82 | — |
| 2022-07-11 | 3.70 | $3.82 | 1321 |
| 2022-07-08 | 3.69 | $3.81 | — |
| 2022-07-07 | 3.68 | $3.81 | 700 |
| 2022-07-06 | 3.68 | $3.70 | — |
| 2022-07-05 | 3.71 | $3.70 | 100 |
| 2022-07-01 | 3.75 | $3.73 | — |
| 2022-06-30 | 3.80 | $3.73 | — |
| 2022-06-29 | 3.85 | $3.73 | — |
| 2022-06-28 | 3.92 | $3.73 | — |
| 2022-06-27 | 4.01 | $3.73 | — |
| 2022-06-24 | 4.11 | $3.73 | — |
| 2022-06-23 | 4.25 | $3.73 | 300 |
| 2022-06-22 | 4.40 | $4.23 | — |
| 2022-06-21 | 4.44 | $4.23 | — |
| 2022-06-17 | 4.47 | $4.23 | — |
| 2022-06-16 | 4.52 | $4.23 | 100 |
| 2022-06-15 | 4.57 | $4.49 | — |
| 2022-06-14 | 4.55 | $4.49 | — |
| 2022-06-13 | 4.51 | $4.49 | — |
| 2022-06-10 | 4.47 | $4.49 | — |
| 2022-06-09 | 4.42 | $4.49 | — |
| 2022-06-08 | 4.35 | $4.49 | 500 |
| 2022-06-07 | 4.26 | $4.49 | — |
| 2022-06-06 | 4.15 | $4.49 | 2400 |
| 2022-06-03 | 4.01 | $4.00 | — |
| 2022-06-02 | 4.00 | $4.00 | — |
| 2022-06-01 | 3.99 | $4.00 | — |
| 2022-05-31 | 3.98 | $4.00 | — |
| 2022-05-27 | 3.96 | $4.00 | — |
| 2022-05-26 | 3.93 | $4.00 | — |
| 2022-05-25 | 3.90 | $4.00 | — |
| 2022-05-24 | 3.86 | $4.00 | 600 |
| 2022-05-23 | 3.82 | $3.90 | — |
| 2022-05-20 | 3.79 | $3.90 | 100 |
| 2022-05-19 | 3.77 | $4.01 | — |
| 2022-05-18 | 3.70 | $4.01 | 51800 |
| 2022-05-17 | 3.62 | $3.69 | — |
| 2022-05-16 | 3.62 | $3.69 | — |
| 2022-05-13 | 3.63 | $3.69 | — |
| 2022-05-12 | 3.65 | $3.69 | — |
| 2022-05-11 | 3.67 | $3.69 | — |
| 2022-05-10 | 3.70 | $3.69 | — |
| 2022-05-09 | 3.73 | $3.69 | 200 |
| 2022-05-06 | 3.78 | $3.85 | — |
| 2022-05-05 | 3.79 | $3.85 | — |
| 2022-05-04 | 3.80 | $3.85 | — |
| 2022-05-03 | 3.82 | $3.85 | — |
| 2022-05-02 | 3.85 | $3.85 | — |
| 2022-04-29 | 3.88 | $3.85 | 100 |
| 2022-04-28 | 3.92 | $3.85 | — |
| 2022-04-27 | 3.98 | $3.85 | — |
| 2022-04-26 | 4.05 | $3.85 | — |
| 2022-04-25 | 4.13 | $3.85 | 2800 |
| 2022-04-22 | 4.23 | $4.25 | — |
| 2022-04-21 | 4.23 | $4.25 | — |
| 2022-04-20 | 4.23 | $4.25 | — |
| 2022-04-19 | 4.24 | $4.25 | — |
| 2022-04-18 | 4.24 | $4.25 | — |
| 2022-04-14 | 4.24 | $4.25 | — |
| 2022-04-13 | 4.25 | $4.25 | 2600 |
| 2022-04-12 | 4.25 | $4.26 | — |
| 2022-04-11 | 4.26 | $4.26 | — |
| 2022-04-08 | 4.26 | $4.26 | — |
| 2022-04-07 | 4.27 | $4.26 | — |
| 2022-04-06 | 4.28 | $4.26 | — |
| 2022-04-05 | 4.29 | $4.26 | — |
| 2022-04-04 | 4.31 | $4.26 | — |
| 2022-04-01 | 4.33 | $4.26 | 200 |
| 2022-03-31 | 4.35 | $4.26 | — |
| 2022-03-30 | 4.38 | $4.26 | 2200 |
| 2022-03-29 | 4.41 | $4.50 | 700 |
| 2022-03-28 | 4.37 | $4.60 | 100 |
| 2022-03-25 | 4.30 | $4.59 | 100 |
| 2022-03-24 | 4.21 | $4.17 | — |
| 2022-03-23 | 4.24 | $4.17 | — |
| 2022-03-22 | 4.27 | $4.17 | — |
| 2022-03-21 | 4.31 | $4.17 | 44500 |
| 2022-03-18 | 4.36 | $4.17 | — |
| 2022-03-17 | 4.41 | $4.17 | — |
| 2022-03-16 | 4.49 | $4.17 | 4438 |
| 2022-03-15 | 4.57 | $4.54 | — |
| 2022-03-14 | 4.56 | $4.54 | — |
| 2022-03-11 | 4.54 | $4.54 | — |
| 2022-03-10 | 4.51 | $4.54 | — |
| 2022-03-09 | 4.48 | $4.54 | — |
| 2022-03-08 | 4.43 | $4.54 | 200 |
| 2022-03-07 | 4.38 | $4.32 | 7000 |
| 2022-03-04 | 4.39 | $4.37 | — |
| 2022-03-03 | 4.37 | $4.37 | 600 |
| 2022-03-02 | 4.36 | $4.37 | 9300 |
| 2022-03-01 | 4.34 | $4.37 | — |
| 2022-02-28 | 4.31 | $4.37 | 4700 |
| 2022-02-25 | 4.28 | $4.37 | — |
| 2022-02-24 | 4.25 | $4.37 | — |
| 2022-02-23 | 4.20 | $4.37 | — |
| 2022-02-22 | 4.14 | $4.37 | — |
| 2022-02-18 | 4.07 | $4.37 | — |
| 2022-02-17 | 3.99 | $4.37 | 809 |
| 2022-02-16 | 3.89 | $3.98 | — |
| 2022-02-15 | 3.89 | $3.98 | — |
| 2022-02-14 | 3.90 | $3.98 | — |
| 2022-02-11 | 3.91 | $3.98 | — |
| 2022-02-10 | 3.93 | $3.98 | — |
| 2022-02-09 | 3.95 | $3.98 | — |
| 2022-02-08 | 3.99 | $3.98 | — |
| 2022-02-07 | 4.03 | $3.98 | — |
| 2022-02-04 | 4.08 | $3.98 | — |
| 2022-02-03 | 4.14 | $3.98 | — |
| 2022-02-02 | 4.22 | $3.98 | — |
| 2022-02-01 | 4.32 | $3.98 | 200 |
| 2022-01-31 | 4.44 | $4.18 | — |
| 2022-01-28 | 4.53 | $4.18 | 200 |
| 2022-01-27 | 4.63 | $4.64 | — |
| 2022-01-26 | 4.61 | $4.64 | 100 |
| 2022-01-25 | 4.58 | $4.32 | — |
| 2022-01-24 | 4.64 | $4.32 | 400 |
| 2022-01-21 | 4.72 | $4.51 | 1300 |
| 2022-01-20 | 4.75 | $4.61 | — |
| 2022-01-19 | 4.75 | $4.61 | — |
| 2022-01-18 | 4.75 | $4.61 | — |
| 2022-01-14 | 4.74 | $4.61 | — |
| 2022-01-13 | 4.73 | $4.61 | 200 |
| 2022-01-12 | 4.71 | $4.70 | — |
| 2022-01-11 | 4.66 | $4.70 | 200 |
| 2022-01-10 | 4.60 | $4.63 | — |
| 2022-01-07 | 4.53 | $4.63 | — |
| 2022-01-06 | 4.46 | $4.63 | — |
| 2022-01-05 | 4.36 | $4.63 | 643 |
| 2022-01-04 | 4.24 | $4.32 | 2100 |
| 2022-01-03 | 4.18 | $4.32 | — |
| 2021-12-31 | 4.12 | $4.32 | — |
| 2021-12-30 | 4.04 | $4.32 | 900 |
| 2021-12-29 | 3.94 | $3.96 | — |
| 2021-12-28 | 3.94 | $3.96 | — |
| 2021-12-27 | 3.94 | $3.96 | — |
| 2021-12-23 | 3.93 | $3.96 | — |
| 2021-12-22 | 3.93 | $3.96 | — |
| 2021-12-21 | 3.93 | $3.96 | 200 |
| 2021-12-20 | 3.93 | $4.05 | 100 |
| 2021-12-17 | 3.90 | $4.00 | — |
| 2021-12-16 | 3.88 | $4.00 | — |
| 2021-12-15 | 3.86 | $4.00 | 7746 |
| 2021-12-14 | 3.84 | $3.88 | — |
| 2021-12-13 | 3.85 | $3.88 | — |
| 2021-12-10 | 3.86 | $3.88 | — |
| 2021-12-09 | 3.89 | $3.88 | — |
| 2021-12-08 | 3.92 | $3.88 | — |
| 2021-12-07 | 3.96 | $3.88 | — |
| 2021-12-06 | 4.00 | $3.88 | — |
| 2021-12-03 | 4.07 | $3.88 | 100 |
| 2021-12-02 | 4.14 | $4.20 | — |
| 2021-12-01 | 4.14 | $4.20 | — |
| 2021-11-30 | 4.13 | $4.20 | — |
| 2021-11-29 | 4.12 | $4.20 | — |
| 2021-11-26 | 4.12 | $4.20 | — |
| 2021-11-24 | 4.11 | $4.20 | — |
| 2021-11-23 | 4.11 | $4.20 | — |
| 2021-11-22 | 4.10 | $4.20 | 200 |
| 2021-11-19 | 4.10 | $4.05 | 300 |
| 2021-11-18 | 4.15 | $4.17 | — |
| 2021-11-17 | 4.17 | $4.17 | 500 |
| 2021-11-16 | 4.20 | $4.25 | 500 |
| 2021-11-15 | 4.21 | $4.28 | — |
| 2021-11-12 | 4.21 | $4.28 | — |
| 2021-11-11 | 4.22 | $4.28 | — |
| 2021-11-10 | 4.24 | $4.28 | — |
| 2021-11-09 | 4.26 | $4.28 | — |
| 2021-11-08 | 4.29 | $4.28 | — |
| 2021-11-05 | 4.32 | $4.28 | — |
| 2021-11-04 | 4.37 | $4.28 | — |
| 2021-11-03 | 4.43 | $4.28 | 1600 |
| 2021-11-02 | 4.50 | $4.59 | — |
| 2021-11-01 | 4.50 | $4.59 | — |
| 2021-10-29 | 4.49 | $4.59 | — |
| 2021-10-28 | 4.49 | $4.59 | 400 |
| 2021-10-27 | 4.48 | $4.51 | — |
| 2021-10-26 | 4.50 | $4.51 | 1200 |
| 2021-10-25 | 4.53 | $4.58 | 200 |
| 2021-10-22 | 4.54 | $4.51 | 520 |
| 2021-10-21 | 4.58 | $4.53 | 312700 |
| 2021-10-20 | 4.62 | $4.61 | — |
| 2021-10-19 | 4.65 | $4.61 | — |
| 2021-10-18 | 4.68 | $4.61 | 100 |
| 2021-10-15 | 4.73 | $4.71 | 2000 |
| 2021-10-14 | 4.75 | $4.74 | 4900 |
| 2021-10-13 | 4.77 | $4.81 | 1200 |
| 2021-10-12 | 4.77 | $4.81 | 520 |
| 2021-10-11 | 4.77 | $4.78 | 135 |
| 2021-10-08 | 4.79 | $4.78 | 130 |
| 2021-10-07 | 4.80 | $4.75 | — |
| 2021-10-06 | 4.83 | $4.75 | — |
| 2021-10-05 | 4.87 | $4.75 | — |
| 2021-10-04 | 4.91 | $4.75 | — |
| 2021-10-01 | 4.97 | $4.75 | 2119 |
| 2021-09-30 | 5.03 | $4.97 | — |
| 2021-09-29 | 5.04 | $4.97 | 300 |
| 2021-09-28 | 5.05 | $5.04 | — |
| 2021-09-27 | 5.03 | $5.04 | 146739 |
| 2021-09-24 | 5.02 | $5.05 | — |
| 2021-09-23 | 4.99 | $5.05 | — |
| 2021-09-22 | 4.95 | $5.05 | 100 |
| 2021-09-21 | 4.90 | $4.95 | 5200 |
| 2021-09-20 | 4.88 | $4.75 | 100000 |
| 2021-09-17 | 4.91 | $4.87 | — |
| 2021-09-16 | 4.91 | $4.87 | — |
| 2021-09-15 | 4.90 | $4.87 | 400 |
| 2021-09-14 | 4.89 | $5.00 | 5400 |
| 2021-09-13 | 4.84 | $4.59 | — |
| 2021-09-10 | 4.90 | $4.59 | 3800 |
| 2021-09-09 | 4.98 | $4.72 | — |
| 2021-09-08 | 5.03 | $4.72 | — |
| 2021-09-07 | 5.08 | $4.72 | — |
| 2021-09-03 | 5.14 | $4.72 | 100 |
| 2021-09-02 | 5.21 | $5.04 | — |
| 2021-09-01 | 5.19 | $5.04 | 100 |
| 2021-08-31 | 5.16 | $5.04 | — |
| 2021-08-30 | 5.11 | $5.04 | — |
| 2021-08-27 | 5.05 | $5.04 | 1116 |
| 2021-08-26 | 4.97 | $5.19 | 325110 |
| 2021-08-25 | 4.82 | $5.00 | — |
| 2021-08-24 | 4.69 | $5.00 | 1020 |
| 2021-08-23 | 4.53 | $4.60 | — |
| 2021-08-20 | 4.46 | $4.60 | — |
| 2021-08-19 | 4.37 | $4.60 | 18000 |
| 2021-08-18 | 4.25 | $4.35 | — |
| 2021-08-17 | 4.19 | $4.35 | — |
| 2021-08-16 | 4.11 | $4.35 | — |
| 2021-08-13 | 4.02 | $4.35 | 2600 |
| 2021-08-12 | 3.90 | $4.20 | 4500 |
| 2021-08-11 | 3.80 | $3.86 | — |
| 2021-08-10 | 3.79 | $3.86 | — |
| 2021-08-09 | 3.79 | $3.86 | — |
| 2021-08-06 | 3.78 | $3.86 | — |
| 2021-08-05 | 3.77 | $3.86 | — |
| 2021-08-04 | 3.76 | $3.86 | 1000 |
| 2021-08-03 | 3.74 | $3.65 | — |
| 2021-08-02 | 3.80 | $3.65 | 900 |
| 2021-07-30 | 3.87 | $3.65 | 500 |
| 2021-07-29 | 3.95 | $4.20 | 1513 |
| 2021-07-28 | 3.88 | $3.92 | — |
| 2021-07-27 | 3.88 | $3.92 | — |
| 2021-07-26 | 3.88 | $3.92 | 2300 |
| 2021-07-23 | 3.89 | $3.90 | 5000 |
| 2021-07-22 | 3.91 | $3.82 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.03
2026-07-17
Close Price
$14.10
Vol: 500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.05
Average
51.80
Maximum
83.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.03 | $14.10 | 500 |
| 2026-07-16 | 49.29 | $13.92 | 3630 |
| 2026-07-15 | 46.59 | $13.65 | 2200 |
| 2026-07-14 | 48.98 | $13.91 | 200 |
| 2026-07-13 | 48.98 | $13.91 | 200 |
| 2026-07-10 | 48.98 | $13.91 | 1743 |
| 2026-07-09 | 52.44 | $14.30 | 1400 |
| 2026-07-08 | 49.48 | $13.96 | 900 |
| 2026-07-07 | 49.04 | $13.91 | — |
| 2026-07-06 | 49.04 | $13.91 | 800 |
| 2026-07-02 | 51.39 | $14.20 | 1700 |
| 2026-07-01 | 40.09 | $13.00 | 341 |
| 2026-06-30 | 36.59 | $12.70 | 1500 |
| 2026-06-29 | 36.59 | $12.70 | 1500 |
| 2026-06-26 | 36.91 | $12.75 | 11600 |
| 2026-06-25 | 37.74 | $12.88 | 5623 |
| 2026-06-24 | 40.88 | $13.35 | 5623 |
| 2026-06-23 | 40.88 | $13.35 | 5623 |
| 2026-06-22 | 39.43 | $13.20 | 6333 |
| 2026-06-18 | 44.65 | $13.95 | 700 |
| 2026-06-17 | 44.65 | $13.95 | 11739 |
| 2026-06-16 | 37.14 | $13.20 | 700 |
| 2026-06-15 | 37.14 | $13.20 | 700 |
| 2026-06-12 | 37.14 | $13.20 | 700 |
| 2026-06-11 | 37.14 | $13.20 | 710 |
| 2026-06-10 | 37.14 | $13.20 | 100 |
| 2026-06-09 | 41.11 | $13.89 | 517 |
| 2026-06-08 | 41.78 | $14.00 | 202 |
| 2026-06-05 | 41.78 | $14.00 | 5800 |
| 2026-06-04 | 50.02 | $15.22 | — |
| 2026-06-03 | 50.02 | $15.22 | 1000 |
| 2026-06-02 | 50.02 | $15.22 | 1000 |
| 2026-06-01 | 50.02 | $15.22 | 1000 |
| 2026-05-29 | 50.02 | $15.22 | 1500 |
| 2026-05-28 | 46.83 | $14.74 | 3100 |
| 2026-05-27 | 41.99 | $14.08 | 100 |
| 2026-05-26 | 41.99 | $14.08 | 5020 |
| 2026-05-22 | 39.51 | $13.75 | 100 |
| 2026-05-21 | 39.51 | $13.75 | 100 |
| 2026-05-20 | 39.51 | $13.75 | 70140 |
| 2026-05-19 | 36.84 | $13.37 | 17107 |
| 2026-05-18 | 31.71 | $12.69 | 2730 |
| 2026-05-15 | 32.91 | $13.01 | — |
| 2026-05-14 | 32.91 | $13.01 | 4849 |
| 2026-05-13 | 33.44 | $13.16 | 5400 |
| 2026-05-12 | 35.51 | $13.73 | 20000 |
| 2026-05-11 | 37.61 | $14.27 | 1562 |
| 2026-05-08 | 46.76 | $16.15 | 1562 |
| 2026-05-07 | 46.76 | $16.15 | — |
| 2026-05-06 | 46.76 | $16.15 | 1562 |
| 2026-05-05 | 46.76 | $16.15 | 1562 |
| 2026-05-04 | 46.76 | $16.15 | 1562 |
| 2026-05-01 | 43.60 | $15.59 | 1562 |
| 2026-04-30 | 43.60 | $15.59 | 1562 |
| 2026-04-29 | 40.71 | $15.08 | 34000 |
| 2026-04-28 | 34.92 | $14.15 | 1562 |
| 2026-04-27 | 42.71 | $15.98 | 1562 |
| 2026-04-24 | 42.71 | $15.98 | 1562 |
| 2026-04-23 | 42.71 | $15.98 | 1732 |
| 2026-04-22 | 42.35 | $15.92 | 2900 |
| 2026-04-21 | 45.68 | $16.65 | 900 |
| 2026-04-20 | 48.61 | $17.24 | — |
| 2026-04-17 | 48.61 | $17.24 | 1900 |
| 2026-04-16 | 41.55 | $16.01 | 63200 |
| 2026-04-15 | 46.43 | $17.00 | 1500 |
| 2026-04-14 | 46.43 | $17.00 | 200 |
| 2026-04-13 | 46.43 | $17.00 | 200 |
| 2026-04-10 | 46.43 | $17.00 | 200 |
| 2026-04-09 | 49.44 | $17.63 | 1016 |
| 2026-04-08 | 48.79 | $17.50 | 500 |
| 2026-04-07 | 49.25 | $17.60 | — |
| 2026-04-06 | 49.25 | $17.60 | 1016 |
| 2026-04-02 | 46.01 | $16.90 | 1016 |
| 2026-04-01 | 46.01 | $16.90 | 2400 |
| 2026-03-31 | 34.40 | $14.75 | 3200 |
| 2026-03-30 | 36.66 | $15.40 | 1016 |
| 2026-03-27 | 41.00 | $16.50 | 1016 |
| 2026-03-26 | 44.41 | $17.25 | 1016 |
| 2026-03-25 | 44.41 | $17.25 | 1436 |
| 2026-03-24 | 36.11 | $15.95 | 1200 |
| 2026-03-23 | 41.66 | $17.17 | 1100 |
| 2026-03-20 | 41.66 | $17.17 | 1100 |
| 2026-03-19 | 48.17 | $18.36 | — |
| 2026-03-18 | 48.17 | $18.36 | 1200 |
| 2026-03-17 | 48.17 | $18.36 | 1200 |
| 2026-03-16 | 48.17 | $18.36 | 313 |
| 2026-03-13 | 52.62 | $19.15 | 1200 |
| 2026-03-12 | 52.62 | $19.15 | 1200 |
| 2026-03-11 | 52.62 | $19.15 | 1200 |
| 2026-03-10 | 52.62 | $19.15 | 5101 |
| 2026-03-09 | 48.98 | $18.40 | 1200 |
| 2026-03-06 | 48.98 | $18.40 | 300 |
| 2026-03-05 | 45.87 | $17.78 | 1431 |
| 2026-03-04 | 51.60 | $18.97 | 150 |
| 2026-03-03 | 49.48 | $18.55 | 150 |
| 2026-03-02 | 49.48 | $18.55 | 2200 |
| 2026-02-27 | 44.19 | $17.54 | 300 |
| 2026-02-26 | 50.92 | $18.88 | 150 |
| 2026-02-25 | 50.92 | $18.88 | 150 |
| 2026-02-24 | 50.92 | $18.88 | 1900 |
| 2026-02-23 | 49.44 | $18.58 | 400 |
| 2026-02-20 | 49.44 | $18.58 | 1800 |
| 2026-02-19 | 46.12 | $17.90 | 1600 |
| 2026-02-18 | 51.71 | $19.08 | 900 |
| 2026-02-17 | 42.57 | $17.45 | 647 |
| 2026-02-13 | 53.12 | $19.25 | — |
| 2026-02-12 | 53.12 | $19.25 | — |
| 2026-02-11 | 53.12 | $19.25 | 200 |
| 2026-02-10 | 54.08 | $19.40 | 145 |
| 2026-02-09 | 54.83 | $19.52 | 200 |
| 2026-02-06 | 48.16 | $18.35 | — |
| 2026-02-05 | 48.16 | $18.35 | 5935 |
| 2026-02-04 | 58.90 | $19.95 | 100 |
| 2026-02-03 | 58.90 | $19.95 | 100 |
| 2026-02-02 | 51.59 | $18.75 | 219 |
| 2026-01-30 | 69.34 | $20.57 | — |
| 2026-01-29 | 69.34 | $20.57 | 8502 |
| 2026-01-28 | 67.63 | $20.26 | 8502 |
| 2026-01-27 | 67.63 | $20.26 | 8502 |
| 2026-01-26 | 67.63 | $20.26 | 8502 |
| 2026-01-23 | 67.63 | $20.26 | 8502 |
| 2026-01-22 | 69.46 | $20.44 | 8502 |
| 2026-01-21 | 66.22 | $19.77 | 8502 |
| 2026-01-20 | 66.22 | $19.77 | 8502 |
| 2026-01-16 | 68.27 | $19.98 | 8502 |
| 2026-01-15 | 68.27 | $19.98 | 8502 |
| 2026-01-14 | 66.77 | $19.64 | 8502 |
| 2026-01-13 | 68.87 | $19.87 | 8502 |
| 2026-01-12 | 68.87 | $19.87 | 15634 |
| 2026-01-09 | 66.69 | $19.34 | 1100 |
| 2026-01-08 | 65.66 | $19.10 | 800 |
| 2026-01-07 | 69.86 | $19.59 | 1401 |
| 2026-01-06 | 66.36 | $18.75 | 18900 |
| 2026-01-05 | 63.53 | $18.16 | 2204 |
| 2026-01-02 | 57.69 | $17.14 | 120300 |
| 2025-12-31 | 52.45 | $16.40 | 100 |
| 2025-12-30 | 50.64 | $16.17 | 1200 |
| 2025-12-29 | 52.97 | $16.45 | 51000 |
| 2025-12-26 | 58.84 | $17.09 | 176 |
| 2025-12-24 | 58.84 | $17.09 | 745 |
| 2025-12-23 | 54.66 | $16.50 | 176 |
| 2025-12-22 | 54.66 | $16.50 | 400 |
| 2025-12-19 | 54.38 | $16.46 | 176 |
| 2025-12-18 | 54.38 | $16.46 | 176 |
| 2025-12-17 | 54.31 | $16.45 | 528 |
| 2025-12-16 | 57.81 | $16.90 | 300 |
| 2025-12-15 | 55.83 | $16.57 | 5400 |
| 2025-12-12 | 58.02 | $16.85 | — |
| 2025-12-11 | 58.02 | $16.85 | 700 |
| 2025-12-10 | 53.29 | $16.05 | 1207 |
| 2025-12-09 | 59.68 | $16.85 | 6300 |
| 2025-12-08 | 52.51 | $15.79 | 13411 |
| 2025-12-05 | 44.65 | $14.90 | 1341 |
| 2025-12-04 | 48.60 | $15.36 | 3000 |
| 2025-12-03 | 46.65 | $15.16 | 400 |
| 2025-12-02 | 46.65 | $15.16 | — |
| 2025-12-01 | 46.65 | $15.16 | 400 |
| 2025-11-28 | 46.65 | $15.16 | — |
| 2025-11-26 | 46.65 | $15.16 | 522 |
| 2025-11-25 | 39.16 | $14.32 | 4000 |
| 2025-11-24 | 44.70 | $15.10 | 11896 |
| 2025-11-21 | 43.83 | $15.01 | 11896 |
| 2025-11-20 | 43.83 | $15.01 | 22200 |
| 2025-11-19 | 45.40 | $15.23 | 49151 |
| 2025-11-18 | 45.40 | $15.23 | 101710 |
| 2025-11-17 | 48.03 | $15.60 | 700 |
| 2025-11-14 | 47.87 | $15.58 | 100 |
| 2025-11-13 | 47.87 | $15.58 | 205 |
| 2025-11-12 | 47.31 | $15.50 | 700 |
| 2025-11-11 | 49.74 | $15.88 | 27856 |
| 2025-11-10 | 49.48 | $15.84 | 34800 |
| 2025-11-07 | 45.82 | $15.29 | 42334 |
| 2025-11-06 | 45.34 | $15.22 | 1200 |
| 2025-11-05 | 50.09 | $16.01 | 179 |
| 2025-11-04 | 48.26 | $15.73 | 600 |
| 2025-11-03 | 49.94 | $16.00 | 1246 |
| 2025-10-31 | 49.00 | $15.85 | 3000 |
| 2025-10-30 | 53.08 | $16.50 | 200 |
| 2025-10-29 | 51.30 | $16.20 | 400 |
| 2025-10-28 | 56.81 | $17.01 | 1841 |
| 2025-10-27 | 51.43 | $16.13 | 600 |
| 2025-10-24 | 52.27 | $16.25 | 3034 |
| 2025-10-23 | 53.88 | $16.48 | 330 |
| 2025-10-22 | 53.11 | $16.35 | 1611 |
| 2025-10-21 | 55.07 | $16.64 | 4010 |
| 2025-10-20 | 49.64 | $15.75 | 5025 |
| 2025-10-17 | 46.83 | $15.34 | 700 |
| 2025-10-16 | 50.70 | $15.93 | 200 |
| 2025-10-15 | 46.58 | $15.35 | 20000 |
| 2025-10-14 | 48.51 | $15.64 | 629116 |
| 2025-10-13 | 51.73 | $16.10 | 900 |
| 2025-10-10 | 54.49 | $16.47 | — |
| 2025-10-09 | 54.49 | $16.47 | 9821 |
| 2025-10-08 | 62.11 | $17.41 | 460000 |
| 2025-10-07 | 59.78 | $17.00 | 421 |
| 2025-10-06 | 63.39 | $17.40 | 2100 |
| 2025-10-03 | 64.31 | $17.50 | — |
| 2025-10-02 | 64.31 | $17.50 | 10137 |
| 2025-10-01 | 62.33 | $17.10 | 1300 |
| 2025-09-30 | 69.37 | $17.87 | 18432 |
| 2025-09-29 | 64.76 | $16.93 | 17 |
| 2025-09-26 | 64.76 | $16.93 | 700 |
| 2025-09-25 | 61.95 | $16.42 | 1523 |
| 2025-09-24 | 62.88 | $16.52 | 489235 |
| 2025-09-23 | 59.90 | $16.00 | 329700 |
| 2025-09-22 | 61.71 | $16.20 | 1300 |
| 2025-09-19 | 69.73 | $17.00 | 1600 |
| 2025-09-18 | 66.92 | $16.45 | 703 |
| 2025-09-17 | 64.90 | $16.09 | 1138 |
| 2025-09-16 | 63.17 | $15.80 | 9400 |
| 2025-09-15 | 62.45 | $15.68 | 201 |
| 2025-09-12 | 60.48 | $15.36 | 1400 |
| 2025-09-11 | 66.03 | $15.90 | 19900 |
| 2025-09-10 | 61.06 | $15.11 | 1400 |
| 2025-09-09 | 59.20 | $14.85 | — |
| 2025-09-08 | 59.20 | $14.85 | 513 |
| 2025-09-05 | 59.20 | $14.85 | 2725 |
| 2025-09-04 | 54.61 | $14.21 | — |
| 2025-09-03 | 54.61 | $14.21 | 900 |
| 2025-09-02 | 50.61 | $13.70 | 9236 |
| 2025-08-29 | 55.23 | $14.21 | 1500 |
| 2025-08-28 | 51.61 | $13.77 | 518 |
| 2025-08-27 | 54.77 | $14.10 | 2421 |
| 2025-08-26 | 53.96 | $14.00 | 7000 |
| 2025-08-25 | 49.95 | $13.53 | 1100 |
| 2025-08-22 | 46.87 | $13.20 | 10 |
| 2025-08-21 | 46.87 | $13.20 | — |
| 2025-08-20 | 46.87 | $13.20 | 2421 |
| 2025-08-19 | 46.44 | $13.15 | 17100 |
| 2025-08-18 | 49.88 | $13.60 | 3745 |
| 2025-08-15 | 46.98 | $13.25 | 440 |
| 2025-08-14 | 47.73 | $13.35 | 200 |
| 2025-08-13 | 46.51 | $13.20 | 1135 |
| 2025-08-12 | 44.89 | $13.00 | 1502 |
| 2025-08-11 | 39.19 | $12.35 | 500 |
| 2025-08-08 | 37.29 | $12.15 | 110 |
| 2025-08-07 | 39.83 | $12.58 | 5745 |
| 2025-08-06 | 46.06 | $13.48 | 2900 |
| 2025-08-05 | 43.93 | $13.25 | 746 |
| 2025-08-04 | 53.53 | $14.35 | 1000 |
| 2025-08-01 | 51.42 | $14.12 | — |
| 2025-07-31 | 51.42 | $14.12 | 700 |
| 2025-07-30 | 47.08 | $13.66 | 1200 |
| 2025-07-29 | 44.95 | $13.45 | 200 |
| 2025-07-28 | 45.20 | $13.48 | 18634 |
| 2025-07-25 | 51.68 | $14.20 | 305 |
| 2025-07-24 | 51.22 | $14.15 | — |
| 2025-07-23 | 51.22 | $14.15 | 5610 |
| 2025-07-22 | 51.57 | $14.19 | 14508 |
| 2025-07-21 | 52.52 | $14.30 | — |
| 2025-07-18 | 52.52 | $14.30 | — |
| 2025-07-17 | 52.52 | $14.30 | 900 |
| 2025-07-16 | 53.76 | $14.46 | 15500 |
| 2025-07-15 | 50.87 | $14.04 | 3601 |
| 2025-07-14 | 54.41 | $14.50 | 9938 |
| 2025-07-11 | 52.36 | $14.20 | 2114 |
| 2025-07-10 | 59.09 | $15.00 | 4500 |
| 2025-07-09 | 58.00 | $14.83 | 1800 |
| 2025-07-08 | 61.28 | $15.19 | 2400 |
| 2025-07-07 | 59.40 | $14.88 | 6346 |
| 2025-07-03 | 58.22 | $14.69 | 5405 |
| 2025-07-02 | 59.43 | $14.83 | 2400 |
| 2025-07-01 | 70.00 | $15.90 | 500 |
| 2025-06-30 | 70.11 | $15.91 | 1536 |
| 2025-06-27 | 68.30 | $15.53 | 9000 |
| 2025-06-26 | 73.66 | $16.01 | 2018 |
| 2025-06-25 | 71.54 | $15.53 | 6833 |
| 2025-06-24 | 61.97 | $13.95 | — |
| 2025-06-23 | 61.97 | $13.95 | — |
| 2025-06-20 | 61.97 | $13.95 | 100 |
| 2025-06-18 | 67.11 | $14.37 | 702 |
| 2025-06-17 | 73.00 | $14.80 | — |
| 2025-06-16 | 73.00 | $14.80 | 1002 |
| 2025-06-13 | 71.42 | $14.50 | 706 |
| 2025-06-12 | 69.74 | $14.20 | 400 |
| 2025-06-11 | 69.40 | $14.14 | 12100 |
| 2025-06-10 | 69.52 | $14.15 | 50007 |
| 2025-06-09 | 73.93 | $14.50 | 16100 |
| 2025-06-06 | 77.96 | $14.80 | 1000 |
| 2025-06-05 | 82.81 | $15.14 | 4300 |
| 2025-06-04 | 81.03 | $14.60 | 3925 |
| 2025-06-03 | 78.48 | $13.95 | 36300 |
| 2025-06-02 | 76.59 | $13.54 | 14019 |
| 2025-05-30 | 72.38 | $12.79 | 500 |
| 2025-05-29 | 72.13 | $12.75 | — |
| 2025-05-28 | 72.13 | $12.75 | 3600 |
| 2025-05-27 | 67.94 | $12.12 | 900 |
| 2025-05-23 | 60.06 | $11.25 | — |
| 2025-05-22 | 60.06 | $11.25 | — |
| 2025-05-21 | 60.06 | $11.25 | — |
| 2025-05-20 | 60.06 | $11.25 | — |
| 2025-05-19 | 60.06 | $11.25 | 1800 |
| 2025-05-16 | 60.72 | $11.30 | — |
| 2025-05-15 | 60.72 | $11.30 | 200 |
| 2025-05-14 | 65.28 | $11.65 | 235 |
| 2025-05-13 | 58.92 | $10.89 | 7400 |
| 2025-05-12 | 58.06 | $10.80 | — |
| 2025-05-09 | 58.06 | $10.80 | 1700 |
| 2025-05-08 | 75.59 | $11.90 | — |
| 2025-05-07 | 75.59 | $11.90 | 405 |
| 2025-05-06 | 77.51 | $12.00 | 1800 |
| 2025-05-05 | 76.07 | $11.75 | 1047 |
| 2025-05-02 | 70.70 | $11.00 | — |
| 2025-05-01 | 70.70 | $11.00 | 418 |
| 2025-04-30 | 70.70 | $11.00 | 225 |
| 2025-04-29 | 68.95 | $10.78 | 1200 |
| 2025-04-28 | 66.54 | $10.50 | 1325 |
| 2025-04-25 | 63.66 | $10.20 | — |
| 2025-04-24 | 63.66 | $10.20 | 1040 |
| 2025-04-23 | 61.88 | $10.02 | — |
| 2025-04-22 | 61.88 | $10.02 | 2646 |
| 2025-04-21 | 61.70 | $10.00 | 2300 |
| 2025-04-17 | 60.30 | $9.85 | 100 |
| 2025-04-16 | 56.83 | $9.50 | 2000 |
| 2025-04-15 | 56.83 | $9.50 | 36400 |
| 2025-04-14 | 59.38 | $9.69 | 1120 |
| 2025-04-11 | 52.93 | $9.08 | — |
| 2025-04-10 | 52.93 | $9.08 | 1700 |
| 2025-04-09 | 46.11 | $8.54 | 2500 |
| 2025-04-08 | 48.46 | $8.73 | — |
| 2025-04-07 | 48.46 | $8.73 | — |
| 2025-04-04 | 48.46 | $8.73 | 14323 |
| 2025-04-03 | 60.23 | $9.58 | 3200 |
| 2025-04-02 | 59.00 | $9.47 | 500 |
| 2025-04-01 | 59.64 | $9.51 | 700 |
| 2025-03-31 | 58.47 | $9.40 | 3100 |
| 2025-03-28 | 60.28 | $9.52 | 1100 |
| 2025-03-27 | 59.88 | $9.48 | 12400 |
| 2025-03-26 | 63.14 | $9.70 | 27800 |
| 2025-03-25 | 62.25 | $9.60 | 3937 |
| 2025-03-24 | 62.25 | $9.60 | 1300 |
| 2025-03-21 | 61.42 | $9.50 | 1100 |
| 2025-03-20 | 62.74 | $9.60 | 2842 |
| 2025-03-19 | 65.83 | $9.83 | 9700 |
| 2025-03-18 | 66.24 | $9.86 | 9047 |
| 2025-03-17 | 65.43 | $9.74 | 1736 |
| 2025-03-14 | 63.05 | $9.40 | 505 |
| 2025-03-13 | 63.05 | $9.40 | 1534 |
| 2025-03-12 | 67.76 | $9.78 | 1645 |
| 2025-03-11 | 62.26 | $9.00 | 6100 |
| 2025-03-10 | 65.67 | $9.25 | 2710 |
| 2025-03-07 | 62.98 | $8.90 | 2600 |
| 2025-03-06 | 71.68 | $9.47 | 6900 |
| 2025-03-05 | 76.25 | $9.73 | 7323 |
| 2025-03-04 | 70.90 | $8.94 | 22600 |
| 2025-03-03 | 79.76 | $9.35 | 4147 |
| 2025-02-28 | 73.05 | $8.49 | 2200 |
| 2025-02-27 | 77.30 | $8.64 | 900 |
| 2025-02-26 | 81.82 | $8.79 | 2502 |
| 2025-02-25 | 81.19 | $8.70 | 1800 |
| 2025-02-24 | 77.01 | $8.20 | 2331 |
| 2025-02-21 | 75.99 | $8.10 | 600 |
| 2025-02-20 | 79.32 | $8.20 | 1238 |
| 2025-02-19 | 75.55 | $7.83 | — |
| 2025-02-18 | 75.55 | $7.83 | 9537 |
| 2025-02-14 | 75.55 | $7.83 | 700 |
| 2025-02-13 | 73.43 | $7.64 | — |
| 2025-02-12 | 73.43 | $7.64 | 1700 |
| 2025-02-11 | 73.43 | $7.64 | 500 |
| 2025-02-10 | 68.02 | $7.21 | — |
| 2025-02-07 | 68.02 | $7.21 | — |
| 2025-02-06 | 68.02 | $7.21 | 21302 |
| 2025-02-05 | 62.56 | $6.85 | 1000 |
| 2025-02-04 | 62.39 | $6.84 | — |
| 2025-02-03 | 62.39 | $6.84 | 700 |
| 2025-01-31 | 56.93 | $6.53 | — |
| 2025-01-30 | 56.93 | $6.53 | 3100 |
| 2025-01-29 | 59.97 | $6.65 | 2000 |
| 2025-01-28 | 57.64 | $6.52 | 1200 |
| 2025-01-27 | 51.68 | $6.23 | — |
| 2025-01-24 | 51.68 | $6.23 | 1600 |
| 2025-01-23 | 48.29 | $6.08 | 300 |
| 2025-01-22 | 41.52 | $5.82 | — |
| 2025-01-21 | 41.52 | $5.82 | — |
| 2025-01-17 | 41.52 | $5.82 | — |
| 2025-01-16 | 41.52 | $5.82 | — |
| 2025-01-15 | 41.52 | $5.82 | — |
| 2025-01-14 | 41.52 | $5.82 | — |
| 2025-01-13 | 41.52 | $5.82 | 157132 |
| 2025-01-10 | 38.50 | $5.68 | 2100 |
| 2025-01-08 | 48.13 | $6.25 | 2000 |
| 2025-01-07 | 41.82 | $5.99 | — |
| 2025-01-06 | 41.82 | $5.99 | 3444 |
| 2025-01-03 | 40.57 | $5.94 | 5011 |
| 2025-01-02 | 41.77 | $6.01 | 15725 |
| 2024-12-31 | 42.45 | $6.05 | 3100 |
| 2024-12-30 | 49.09 | $6.40 | 10200 |
| 2024-12-27 | 48.66 | $6.38 | 13300 |
| 2024-12-26 | 48.85 | $6.39 | 331 |
| 2024-12-24 | 45.69 | $6.24 | — |
| 2024-12-23 | 45.69 | $6.24 | — |
| 2024-12-20 | 45.69 | $6.24 | 800 |
| 2024-12-19 | 56.97 | $6.80 | 130 |
| 2024-12-18 | 39.12 | $6.10 | — |
| 2024-12-17 | 39.12 | $6.10 | 1010 |
| 2024-12-16 | 61.48 | $6.78 | 8201 |
| 2024-12-13 | 61.48 | $6.78 | 29000 |
| 2024-12-12 | 53.77 | $6.56 | — |
| 2024-12-11 | 53.77 | $6.56 | 2344 |
| 2024-12-10 | 49.63 | $6.46 | 1617 |
| 2024-12-09 | 56.33 | $6.60 | — |
| 2024-12-06 | 56.33 | $6.60 | — |
| 2024-12-05 | 56.33 | $6.60 | — |
| 2024-12-04 | 56.33 | $6.60 | — |
| 2024-12-03 | 56.33 | $6.60 | — |
| 2024-12-02 | 56.33 | $6.60 | 100 |
| 2024-11-29 | 55.71 | $6.58 | — |
| 2024-11-27 | 55.71 | $6.58 | — |
| 2024-11-26 | 55.71 | $6.58 | — |
| 2024-11-25 | 55.71 | $6.58 | — |
| 2024-11-22 | 55.71 | $6.58 | — |
| 2024-11-21 | 55.71 | $6.58 | 6800 |
| 2024-11-20 | 57.85 | $6.65 | 1900 |
| 2024-11-19 | 55.28 | $6.54 | — |
| 2024-11-18 | 55.28 | $6.54 | — |
| 2024-11-15 | 55.28 | $6.54 | 19800 |
| 2024-11-14 | 55.28 | $6.54 | 82423 |
| 2024-11-13 | 37.52 | $5.91 | — |
| 2024-11-12 | 37.52 | $5.91 | — |
| 2024-11-11 | 37.52 | $5.91 | — |
| 2024-11-08 | 37.52 | $5.91 | — |
| 2024-11-07 | 37.52 | $5.91 | — |
| 2024-11-06 | 37.52 | $5.91 | 110 |
| 2024-11-05 | 54.41 | $6.58 | — |
| 2024-11-04 | 54.41 | $6.58 | — |
| 2024-11-01 | 54.41 | $6.58 | 131 |
| 2024-10-31 | 28.45 | $5.95 | — |
| 2024-10-30 | 28.45 | $5.95 | — |
| 2024-10-29 | 28.45 | $5.95 | 13542 |
| 2024-10-28 | 27.89 | $5.94 | 5034 |
| 2024-10-25 | 41.88 | $6.39 | — |
| 2024-10-24 | 41.88 | $6.39 | 4011 |
| 2024-10-23 | 44.57 | $6.45 | 3100 |
| 2024-10-22 | 44.57 | $6.45 | — |
| 2024-10-21 | 44.57 | $6.45 | — |
| 2024-10-18 | 44.57 | $6.45 | 300 |
| 2024-10-17 | 56.98 | $6.70 | — |
| 2024-10-16 | 56.98 | $6.70 | — |
| 2024-10-15 | 56.98 | $6.70 | — |
| 2024-10-14 | 56.98 | $6.70 | — |
| 2024-10-11 | 56.98 | $6.70 | — |
| 2024-10-10 | 56.98 | $6.70 | — |
| 2024-10-09 | 56.98 | $6.70 | 3700 |
| 2024-10-08 | 56.98 | $6.70 | 220 |
| 2024-10-07 | 49.95 | $6.51 | — |
| 2024-10-04 | 49.95 | $6.51 | 3200 |
| 2024-10-03 | 49.95 | $6.51 | — |
| 2024-10-02 | 49.95 | $6.51 | — |
| 2024-10-01 | 49.95 | $6.51 | — |
| 2024-09-30 | 49.95 | $6.51 | 300 |
| 2024-09-27 | 49.63 | $6.50 | — |
| 2024-09-26 | 49.63 | $6.50 | 3600 |
| 2024-09-25 | 49.63 | $6.50 | 16900 |
| 2024-09-24 | 49.63 | $6.50 | 1602 |
| 2024-09-23 | 39.62 | $6.18 | — |
| 2024-09-20 | 39.62 | $6.18 | — |
| 2024-09-19 | 39.62 | $6.18 | 1000 |
| 2024-09-18 | 47.15 | $6.48 | — |
| 2024-09-17 | 47.15 | $6.48 | — |
| 2024-09-16 | 47.15 | $6.48 | — |
| 2024-09-13 | 47.15 | $6.48 | — |
| 2024-09-12 | 47.15 | $6.48 | 6300 |
| 2024-09-11 | 47.15 | $6.48 | — |
| 2024-09-10 | 47.15 | $6.48 | 2600 |
| 2024-09-09 | 47.15 | $6.48 | — |
| 2024-09-06 | 47.15 | $6.48 | 5300 |
| 2024-09-05 | 54.06 | $6.80 | — |
| 2024-09-04 | 54.06 | $6.80 | — |
| 2024-09-03 | 54.06 | $6.80 | 500 |
| 2024-08-30 | 48.39 | $6.52 | 800 |
| 2024-08-29 | 48.39 | $6.52 | — |
| 2024-08-28 | 48.39 | $6.52 | — |
| 2024-08-27 | 48.39 | $6.52 | — |
| 2024-08-26 | 48.39 | $6.52 | — |
| 2024-08-23 | 48.39 | $6.52 | 715 |
| 2024-08-22 | 50.69 | $6.66 | — |
| 2024-08-21 | 50.69 | $6.66 | — |
| 2024-08-20 | 50.69 | $6.66 | — |
| 2024-08-19 | 50.69 | $6.66 | 5300 |
| 2024-08-16 | 64.65 | $7.44 | 1700 |
| 2024-08-15 | 55.56 | $6.83 | 2034 |
| 2024-08-14 | 40.56 | $6.20 | — |
| 2024-08-13 | 40.56 | $6.20 | — |
| 2024-08-12 | 40.56 | $6.20 | 900 |
| 2024-08-09 | 49.69 | $6.60 | — |
| 2024-08-08 | 49.69 | $6.60 | — |
| 2024-08-07 | 49.69 | $6.60 | 7600 |
| 2024-08-06 | 49.69 | $6.60 | 1500 |
| 2024-08-05 | 34.74 | $6.10 | — |
| 2024-08-02 | 34.74 | $6.10 | 7500 |
| 2024-08-01 | 49.27 | $6.65 | 1000 |
| 2024-07-31 | 49.27 | $6.65 | — |
| 2024-07-30 | 49.27 | $6.65 | — |
| 2024-07-29 | 49.27 | $6.65 | 232 |
| 2024-07-26 | 46.97 | $6.58 | 1400 |
| 2024-07-25 | 46.97 | $6.58 | — |
| 2024-07-24 | 46.97 | $6.58 | — |
| 2024-07-23 | 46.97 | $6.58 | — |
| 2024-07-22 | 46.97 | $6.58 | 56700 |
| 2024-07-19 | 48.18 | $6.63 | — |
| 2024-07-18 | 48.18 | $6.63 | 4719 |
| 2024-07-17 | 50.28 | $6.72 | 2006 |
| 2024-07-16 | 72.18 | $7.38 | 108 |
| 2024-07-15 | 64.92 | $7.05 | 3600 |
| 2024-07-12 | 52.41 | $6.70 | — |
| 2024-07-11 | 52.41 | $6.70 | 9933 |
| 2024-07-10 | 51.52 | $6.68 | 3200 |
| 2024-07-09 | 54.43 | $6.74 | 17644 |
| 2024-07-08 | 36.97 | $6.43 | — |
| 2024-07-05 | 36.97 | $6.43 | — |
| 2024-07-03 | 36.97 | $6.43 | — |
| 2024-07-02 | 36.97 | $6.43 | — |
| 2024-07-01 | 36.97 | $6.43 | — |
| 2024-06-28 | 36.97 | $6.43 | — |
| 2024-06-27 | 36.97 | $6.43 | — |
| 2024-06-26 | 36.97 | $6.43 | — |
| 2024-06-25 | 36.97 | $6.43 | 4900 |
| 2024-06-24 | 50.28 | $6.77 | — |
| 2024-06-21 | 50.28 | $6.77 | — |
| 2024-06-20 | 50.28 | $6.77 | — |
| 2024-06-18 | 50.28 | $6.77 | 13200 |
| 2024-06-17 | 50.28 | $6.77 | — |
| 2024-06-14 | 50.28 | $6.77 | — |
| 2024-06-13 | 50.28 | $6.77 | — |
| 2024-06-12 | 50.28 | $6.77 | 300 |
| 2024-06-11 | 55.77 | $6.91 | 1140 |
| 2024-06-10 | 52.61 | $6.82 | 248 |
| 2024-06-07 | 69.32 | $7.14 | 600 |
| 2024-06-06 | 69.32 | $7.14 | 1600 |
| 2024-06-05 | 64.92 | $7.00 | 1000 |
| 2024-06-04 | 61.14 | $6.90 | — |
| 2024-06-03 | 61.14 | $6.90 | — |
| 2024-05-31 | 61.14 | $6.90 | — |
| 2024-05-30 | 61.14 | $6.90 | — |
| 2024-05-29 | 61.14 | $6.90 | 1500 |
| 2024-05-28 | 61.14 | $6.90 | — |
| 2024-05-24 | 61.14 | $6.90 | — |
| 2024-05-23 | 61.14 | $6.90 | — |
| 2024-05-22 | 61.14 | $6.90 | — |
| 2024-05-21 | 61.14 | $6.90 | 5000 |
| 2024-05-20 | 56.97 | $6.75 | 3200 |
| 2024-05-17 | 56.97 | $6.75 | — |
| 2024-05-16 | 56.97 | $6.75 | 1500 |
| 2024-05-15 | 51.64 | $6.57 | — |
| 2024-05-14 | 51.64 | $6.57 | — |
| 2024-05-13 | 51.64 | $6.57 | 2300 |
| 2024-05-10 | 51.64 | $6.57 | — |
| 2024-05-09 | 51.64 | $6.57 | — |
| 2024-05-08 | 51.64 | $6.57 | 1402 |
| 2024-05-07 | 61.99 | $6.90 | 1001 |
| 2024-05-06 | 61.99 | $6.90 | — |
| 2024-05-03 | 61.99 | $6.90 | 400 |
| 2024-05-02 | 51.03 | $6.47 | 2200 |
| 2024-05-01 | 51.03 | $6.47 | 305 |
| 2024-04-30 | 48.86 | $6.40 | 420 |
| 2024-04-29 | 47.92 | $6.37 | 800 |
| 2024-04-26 | 47.92 | $6.37 | 3000 |
| 2024-04-25 | 52.56 | $6.53 | 3815 |
| 2024-04-24 | 54.77 | $6.60 | 300 |
| 2024-04-23 | 53.17 | $6.54 | — |
| 2024-04-22 | 53.17 | $6.54 | — |
| 2024-04-19 | 53.17 | $6.54 | — |
| 2024-04-18 | 53.17 | $6.54 | — |
| 2024-04-17 | 53.17 | $6.54 | — |
| 2024-04-16 | 53.17 | $6.54 | — |
| 2024-04-15 | 53.17 | $6.54 | 1000 |
| 2024-04-12 | 48.97 | $6.34 | 1011 |
| 2024-04-11 | 47.40 | $6.27 | 1800 |
| 2024-04-10 | 52.92 | $6.52 | — |
| 2024-04-09 | 52.92 | $6.52 | 122 |
| 2024-04-08 | 59.99 | $6.80 | — |
| 2024-04-05 | 59.99 | $6.80 | — |
| 2024-04-04 | 59.99 | $6.80 | 331 |
| 2024-04-03 | 59.49 | $6.77 | 1000 |
| 2024-04-02 | 56.59 | $6.60 | 600 |
| 2024-04-01 | 56.59 | $6.60 | 1300 |
| 2024-03-28 | 57.46 | $6.64 | 2400 |
| 2024-03-27 | 61.05 | $6.80 | 5309 |
| 2024-03-26 | 60.31 | $6.75 | 100 |
| 2024-03-25 | 50.56 | $6.20 | 15501 |
| 2024-03-22 | 50.78 | $6.21 | — |
| 2024-03-21 | 50.78 | $6.21 | — |
| 2024-03-20 | 50.78 | $6.21 | 918 |
| 2024-03-19 | 53.52 | $6.35 | 100 |
| 2024-03-18 | 52.65 | $6.30 | 5000 |
| 2024-03-15 | 59.37 | $6.62 | — |
| 2024-03-14 | 59.37 | $6.62 | — |
| 2024-03-13 | 59.37 | $6.62 | 7900 |
| 2024-03-12 | 58.52 | $6.56 | 1800 |
| 2024-03-11 | 57.68 | $6.50 | 1310 |
| 2024-03-08 | 70.91 | $7.08 | 2000 |
| 2024-03-07 | 66.06 | $6.70 | 4600 |
| 2024-03-06 | 64.28 | $6.58 | — |
| 2024-03-05 | 64.28 | $6.58 | 6100 |
| 2024-03-04 | 61.38 | $6.39 | 1849 |
| 2024-03-01 | 63.71 | $6.48 | 15900 |
| 2024-02-29 | 61.55 | $6.34 | 7002 |
| 2024-02-28 | 59.25 | $6.20 | 2921 |
| 2024-02-27 | 56.80 | $6.06 | 7027 |
| 2024-02-26 | 63.26 | $6.31 | 5400 |
| 2024-02-23 | 63.54 | $6.32 | 1125 |
| 2024-02-22 | 60.43 | $6.13 | 8600 |
| 2024-02-21 | 68.28 | $6.40 | 7021 |
| 2024-02-20 | 67.07 | $6.32 | 2400 |
| 2024-02-16 | 62.13 | $6.03 | — |
| 2024-02-15 | 62.13 | $6.03 | 34036 |
| 2024-02-14 | 52.04 | $5.58 | — |
| 2024-02-13 | 52.04 | $5.58 | 2700 |
| 2024-02-12 | 71.53 | $6.09 | 265431 |
| 2024-02-09 | 56.75 | $5.60 | — |
| 2024-02-08 | 56.75 | $5.60 | 300 |
| 2024-02-07 | 65.52 | $5.74 | — |
| 2024-02-06 | 65.52 | $5.74 | — |
| 2024-02-05 | 65.52 | $5.74 | — |
| 2024-02-02 | 65.52 | $5.74 | 3100 |
| 2024-02-01 | 73.44 | $5.86 | 800 |
| 2024-01-31 | 72.38 | $5.82 | — |
| 2024-01-30 | 72.38 | $5.82 | 600 |
| 2024-01-29 | 72.38 | $5.82 | 700 |
| 2024-01-26 | 76.98 | $5.89 | 6800 |
| 2024-01-25 | 73.56 | $5.74 | 4110 |
| 2024-01-24 | 72.25 | $5.69 | — |
| 2024-01-23 | 72.25 | $5.69 | 1000 |
| 2024-01-22 | 71.23 | $5.65 | 300 |
| 2024-01-19 | 69.91 | $5.60 | 3411 |
| 2024-01-18 | 73.09 | $5.65 | 500 |
| 2024-01-17 | 75.72 | $5.69 | — |
| 2024-01-16 | 75.72 | $5.69 | 114 |
| 2024-01-12 | 74.91 | $5.65 | 600 |
| 2024-01-11 | 58.89 | $5.16 | — |
| 2024-01-10 | 58.89 | $5.16 | — |
| 2024-01-09 | 58.89 | $5.16 | — |
| 2024-01-08 | 58.89 | $5.16 | — |
| 2024-01-05 | 58.89 | $5.16 | — |
| 2024-01-04 | 58.89 | $5.16 | — |
| 2024-01-03 | 58.89 | $5.16 | 12900 |
| 2024-01-02 | 58.89 | $5.16 | 8400 |
| 2023-12-29 | 58.89 | $5.16 | 200 |
| 2023-12-28 | 56.00 | $5.08 | 6400 |
| 2023-12-27 | 55.63 | $5.07 | — |
| 2023-12-26 | 55.63 | $5.07 | — |
| 2023-12-22 | 55.63 | $5.07 | — |
| 2023-12-21 | 55.63 | $5.07 | — |
| 2023-12-20 | 55.63 | $5.07 | 500 |
| 2023-12-19 | 54.44 | $5.03 | 8900 |
| 2023-12-18 | 54.15 | $5.02 | 1200 |
| 2023-12-15 | 45.94 | $4.77 | 19500 |
| 2023-12-14 | 58.73 | $5.09 | 700 |
| 2023-12-13 | 52.44 | $4.93 | 200 |
| 2023-12-12 | 47.19 | $4.82 | — |
| 2023-12-11 | 47.19 | $4.82 | — |
| 2023-12-08 | 47.19 | $4.82 | — |
| 2023-12-07 | 47.19 | $4.82 | — |
| 2023-12-06 | 47.19 | $4.82 | — |
| 2023-12-05 | 47.19 | $4.82 | — |
| 2023-12-04 | 47.19 | $4.82 | — |
| 2023-12-01 | 47.19 | $4.82 | 530 |
| 2023-11-30 | 70.06 | $5.31 | 100 |
| 2023-11-29 | 70.06 | $5.31 | — |
| 2023-11-28 | 70.06 | $5.31 | 400 |
| 2023-11-27 | 46.44 | $4.79 | — |
| 2023-11-24 | 46.44 | $4.79 | — |
| 2023-11-22 | 44.93 | $4.77 | 98800 |
| 2023-11-21 | 46.17 | $4.79 | — |
| 2023-11-20 | 46.17 | $4.79 | 600 |
| 2023-11-17 | 63.49 | $5.01 | 10212 |
| 2023-11-16 | 77.26 | $5.12 | — |
| 2023-11-15 | 77.26 | $5.12 | — |
| 2023-11-14 | 77.26 | $5.12 | 17121 |
| 2023-11-13 | 61.73 | $4.88 | — |
| 2023-11-10 | 61.73 | $4.88 | 4400 |
| 2023-11-09 | 61.73 | $4.88 | 8400 |
| 2023-11-08 | 61.73 | $4.88 | 9900 |
| 2023-11-07 | 61.73 | $4.88 | — |
| 2023-11-06 | 61.73 | $4.88 | — |
| 2023-11-03 | 61.73 | $4.88 | — |
| 2023-11-02 | 61.73 | $4.88 | 500 |
| 2023-11-01 | 54.93 | $4.80 | 12700 |
| 2023-10-31 | 54.93 | $4.80 | — |
| 2023-10-30 | 54.93 | $4.80 | — |
| 2023-10-27 | 54.93 | $4.80 | — |
| 2023-10-26 | 54.93 | $4.80 | — |
| 2023-10-25 | 54.93 | $4.80 | — |
| 2023-10-24 | 54.93 | $4.80 | 2900 |
| 2023-10-23 | 54.93 | $4.80 | — |
| 2023-10-20 | 54.93 | $4.80 | 3747 |
| 2023-10-19 | 54.29 | $4.79 | — |
| 2023-10-18 | 54.29 | $4.79 | — |
| 2023-10-17 | 54.29 | $4.79 | 1000 |
| 2023-10-16 | 54.29 | $4.79 | — |
| 2023-10-13 | 54.29 | $4.79 | 4300 |
| 2023-10-12 | 54.29 | $4.79 | — |
| 2023-10-11 | 54.29 | $4.79 | — |
| 2023-10-10 | 54.29 | $4.79 | 24400 |
| 2023-10-09 | 54.29 | $4.79 | — |
| 2023-10-06 | 54.29 | $4.79 | 700 |
| 2023-10-05 | 55.23 | $4.81 | 216 |
| 2023-10-04 | 60.72 | $4.92 | — |
| 2023-10-03 | 60.72 | $4.92 | — |
| 2023-10-02 | 60.72 | $4.92 | — |
| 2023-09-29 | 60.72 | $4.92 | — |
| 2023-09-28 | 60.72 | $4.92 | 13545 |
| 2023-09-27 | 45.99 | $4.53 | — |
| 2023-09-26 | 45.99 | $4.53 | — |
| 2023-09-25 | 45.99 | $4.53 | — |
| 2023-09-22 | 45.99 | $4.53 | 100 |
| 2023-09-21 | 45.99 | $4.53 | — |
| 2023-09-20 | 45.99 | $4.53 | — |
| 2023-09-19 | 45.99 | $4.53 | 26300 |
| 2023-09-18 | 53.96 | $4.75 | 2000 |
| 2023-09-15 | 66.38 | $5.00 | — |
| 2023-09-14 | 66.38 | $5.00 | 1300 |
| 2023-09-13 | 62.31 | $4.87 | — |
| 2023-09-12 | 62.31 | $4.87 | — |
| 2023-09-11 | 62.31 | $4.87 | 1530 |
| 2023-09-08 | 58.32 | $4.75 | — |
| 2023-09-07 | 58.32 | $4.75 | — |
| 2023-09-06 | 58.32 | $4.75 | — |
| 2023-09-05 | 58.32 | $4.75 | 300 |
| 2023-09-01 | 58.32 | $4.75 | 2000 |
| 2023-08-31 | 54.59 | $4.63 | — |
| 2023-08-30 | 54.59 | $4.63 | — |
| 2023-08-29 | 54.59 | $4.63 | — |
| 2023-08-28 | 54.59 | $4.63 | — |
| 2023-08-25 | 54.59 | $4.63 | 3100 |
| 2023-08-24 | 67.40 | $4.96 | — |
| 2023-08-23 | 67.40 | $4.96 | — |
| 2023-08-22 | 67.40 | $4.96 | — |
| 2023-08-21 | 67.40 | $4.96 | 130 |
| 2023-08-18 | 68.19 | $4.98 | 2300 |
| 2023-08-17 | 68.19 | $4.98 | — |
| 2023-08-16 | 68.19 | $4.98 | 410 |
| 2023-08-15 | 67.71 | $4.95 | 2841 |
| 2023-08-14 | 67.71 | $4.95 | 4600 |
| 2023-08-11 | 63.88 | $4.72 | 72440 |
| 2023-08-10 | 68.94 | $4.87 | 2800 |
| 2023-08-09 | 68.94 | $4.87 | — |
| 2023-08-08 | 68.94 | $4.87 | 500 |
| 2023-08-07 | 68.94 | $4.87 | 400 |
| 2023-08-04 | 70.77 | $4.93 | 60500 |
| 2023-08-03 | 68.38 | $4.75 | — |
| 2023-08-02 | 68.38 | $4.75 | 100 |
| 2023-08-01 | 68.38 | $4.75 | 1840 |
| 2023-07-31 | 66.70 | $4.62 | 3100 |
| 2023-07-28 | 66.30 | $4.59 | 5905 |
| 2023-07-27 | 83.87 | $5.15 | 48825 |
| 2023-07-26 | 82.70 | $5.00 | 422527 |
| 2023-07-25 | 27.95 | $3.34 | 148200 |
| 2023-07-24 | 27.95 | $3.34 | 140500 |
| 2023-07-21 | 27.95 | $3.34 | 963700 |
| 2023-07-20 | 27.95 | $3.34 | 174000 |
| 2023-07-19 | 27.95 | $3.34 | — |
| 2023-07-18 | 27.95 | $3.34 | — |
| 2023-07-17 | 27.95 | $3.34 | — |
| 2023-07-14 | 27.95 | $3.34 | — |
| 2023-07-13 | 27.95 | $3.34 | — |
| 2023-07-12 | 27.95 | $3.34 | — |
| 2023-07-11 | 27.95 | $3.34 | — |
| 2023-07-10 | 27.95 | $3.34 | 12400 |
| 2023-07-07 | 33.47 | $3.50 | — |
| 2023-07-06 | 33.47 | $3.50 | 1021 |
| 2023-07-05 | 37.67 | $3.60 | 500 |
| 2023-07-03 | 29.24 | $3.50 | — |
| 2023-06-30 | 29.24 | $3.50 | 3028 |
| 2023-06-29 | 38.68 | $3.70 | — |
| 2023-06-28 | 38.68 | $3.70 | — |
| 2023-06-27 | 38.68 | $3.70 | — |
| 2023-06-26 | 38.68 | $3.70 | 610 |
| 2023-06-23 | 48.16 | $3.85 | — |
| 2023-06-22 | 48.16 | $3.85 | 502 |
| 2023-06-21 | 52.00 | $3.90 | — |
| 2023-06-20 | 52.00 | $3.90 | — |
| 2023-06-16 | 52.00 | $3.90 | — |
| 2023-06-15 | 52.00 | $3.90 | — |
| 2023-06-14 | 52.00 | $3.90 | 600 |
| 2023-06-13 | 55.42 | $3.95 | 500 |
| 2023-06-12 | 52.45 | $3.90 | 3400 |
| 2023-06-09 | 51.84 | $3.89 | — |
| 2023-06-08 | 51.84 | $3.89 | — |
| 2023-06-07 | 51.84 | $3.89 | 1000 |
| 2023-06-06 | 57.53 | $3.98 | — |
| 2023-06-05 | 57.53 | $3.98 | — |
| 2023-06-02 | 57.53 | $3.98 | 300 |
| 2023-06-01 | 44.09 | $3.75 | — |
| 2023-05-31 | 44.09 | $3.75 | — |
| 2023-05-30 | 44.09 | $3.75 | — |
| 2023-05-26 | 44.09 | $3.75 | 800 |
| 2023-05-25 | 46.71 | $3.80 | 300 |
| 2023-05-24 | 51.98 | $3.89 | — |
| 2023-05-23 | 51.98 | $3.89 | — |
| 2023-05-22 | 51.98 | $3.89 | — |
| 2023-05-19 | 51.98 | $3.89 | — |
| 2023-05-18 | 51.98 | $3.89 | — |
| 2023-05-17 | 51.98 | $3.89 | 1026 |
| 2023-05-16 | 59.70 | $4.03 | — |
| 2023-05-15 | 59.70 | $4.03 | — |
| 2023-05-12 | 59.70 | $4.03 | — |
| 2023-05-11 | 59.70 | $4.03 | 1000 |
| 2023-05-10 | 55.04 | $3.91 | 2000 |
| 2023-05-09 | 66.62 | $4.10 | — |
| 2023-05-08 | 66.62 | $4.10 | 500 |
| 2023-05-05 | 83.27 | $4.30 | — |
| 2023-05-04 | 83.27 | $4.30 | — |
| 2023-05-03 | 83.27 | $4.30 | 500 |
| 2023-05-02 | 35.88 | $3.61 | — |
| 2023-05-01 | 35.88 | $3.61 | — |
| 2023-04-28 | 35.88 | $3.61 | — |
| 2023-04-27 | 35.88 | $3.61 | 148300 |
| 2023-04-26 | 35.88 | $3.61 | 718100 |
| 2023-04-25 | 35.88 | $3.61 | — |
| 2023-04-24 | 35.88 | $3.61 | 100 |
| 2023-04-21 | 35.88 | $3.61 | — |
| 2023-04-20 | 35.88 | $3.61 | — |
| 2023-04-19 | 35.88 | $3.61 | — |
| 2023-04-18 | 35.88 | $3.61 | — |
| 2023-04-17 | 35.88 | $3.61 | — |
| 2023-04-14 | 35.88 | $3.61 | — |
| 2023-04-13 | 35.88 | $3.61 | 312 |
| 2023-04-12 | 42.72 | $3.69 | 600 |
| 2023-04-11 | 43.71 | $3.70 | — |
| 2023-04-10 | 43.71 | $3.70 | — |
| 2023-04-06 | 43.71 | $3.70 | 2400 |
| 2023-04-05 | 46.48 | $3.73 | — |
| 2023-04-04 | 46.48 | $3.73 | — |
| 2023-04-03 | 46.48 | $3.73 | 500 |
| 2023-03-31 | 30.01 | $3.60 | — |
| 2023-03-30 | 30.01 | $3.60 | — |
| 2023-03-29 | 30.01 | $3.60 | — |
| 2023-03-28 | 30.01 | $3.60 | 1200 |
| 2023-03-27 | 53.93 | $3.83 | — |
| 2023-03-24 | 53.93 | $3.83 | — |
| 2023-03-23 | 53.93 | $3.83 | — |
| 2023-03-22 | 53.93 | $3.83 | — |
| 2023-03-21 | 53.93 | $3.83 | 100 |
| 2023-03-20 | 53.93 | $3.83 | — |
| 2023-03-17 | 53.93 | $3.83 | — |
| 2023-03-16 | 53.93 | $3.83 | — |
| 2023-03-15 | 53.93 | $3.83 | — |
| 2023-03-14 | 53.93 | $3.83 | — |
| 2023-03-13 | 53.93 | $3.83 | — |
| 2023-03-10 | 53.93 | $3.83 | — |
| 2023-03-09 | 53.93 | $3.83 | — |
| 2023-03-08 | 53.93 | $3.83 | — |
| 2023-03-07 | 53.93 | $3.83 | — |
| 2023-03-06 | 53.93 | $3.83 | 100 |
| 2023-03-03 | 62.51 | $3.92 | — |
| 2023-03-02 | 62.51 | $3.92 | 300 |
| 2023-03-01 | 73.00 | $4.01 | — |
| 2023-02-28 | 73.00 | $4.01 | — |
| 2023-02-27 | 73.00 | $4.01 | 100 |
| 2023-02-24 | 79.34 | $4.06 | — |
| 2023-02-23 | 79.34 | $4.06 | 300 |
| 2023-02-22 | 65.13 | $3.80 | — |
| 2023-02-21 | 65.13 | $3.80 | 300 |
| 2023-02-17 | 54.20 | $3.70 | — |
| 2023-02-16 | 54.20 | $3.70 | — |
| 2023-02-15 | 54.20 | $3.70 | — |
| 2023-02-14 | 54.20 | $3.70 | — |
| 2023-02-13 | 54.20 | $3.70 | — |
| 2023-02-10 | 54.20 | $3.70 | 200 |
| 2023-02-09 | 61.25 | $3.75 | — |
| 2023-02-08 | 61.25 | $3.75 | — |
| 2023-02-07 | 61.25 | $3.75 | — |
| 2023-02-06 | 61.25 | $3.75 | — |
| 2023-02-03 | 61.25 | $3.75 | — |
| 2023-02-02 | 61.25 | $3.75 | — |
| 2023-02-01 | 61.25 | $3.75 | — |
| 2023-01-31 | 61.25 | $3.75 | — |
| 2023-01-30 | 61.25 | $3.75 | — |
| 2023-01-27 | 61.25 | $3.75 | — |
| 2023-01-26 | 61.25 | $3.75 | 200 |
| 2023-01-25 | 61.25 | $3.75 | — |
| 2023-01-24 | 61.25 | $3.75 | 300 |
| 2023-01-23 | 62.94 | $3.77 | — |
| 2023-01-20 | 62.94 | $3.77 | — |
| 2023-01-19 | 62.94 | $3.77 | 1200 |
| 2023-01-18 | 55.62 | $3.63 | — |
| 2023-01-17 | 55.62 | $3.63 | 2900 |
| 2023-01-13 | 55.05 | $3.62 | 900 |
| 2023-01-12 | 56.43 | $3.64 | 1000 |
| 2023-01-11 | 51.19 | $3.55 | — |
| 2023-01-10 | 51.19 | $3.55 | 100 |
| 2023-01-09 | 51.19 | $3.55 | 200 |
| 2023-01-06 | 44.88 | $3.45 | — |
| 2023-01-05 | 44.88 | $3.45 | — |
| 2023-01-04 | 44.88 | $3.45 | — |
| 2023-01-03 | 44.88 | $3.45 | 3404 |
| 2022-12-30 | 36.13 | $3.32 | 500 |
| 2022-12-29 | 49.27 | $3.55 | 100 |
| 2022-12-28 | 60.11 | $3.67 | 800 |
| 2022-12-27 | 54.57 | $3.60 | — |
| 2022-12-23 | 54.57 | $3.60 | — |
| 2022-12-22 | 54.57 | $3.60 | — |
| 2022-12-21 | 54.57 | $3.60 | — |
| 2022-12-20 | 54.57 | $3.60 | — |
| 2022-12-19 | 54.57 | $3.60 | — |
| 2022-12-16 | 54.57 | $3.60 | — |
| 2022-12-15 | 54.57 | $3.60 | — |
| 2022-12-14 | 54.57 | $3.60 | — |
| 2022-12-13 | 54.57 | $3.60 | 3600 |
| 2022-12-12 | 55.90 | $3.62 | 1000 |
| 2022-12-09 | 51.41 | $3.54 | — |
| 2022-12-08 | 51.41 | $3.54 | 300 |
| 2022-12-07 | 67.77 | $3.75 | — |
| 2022-12-06 | 67.77 | $3.75 | — |
| 2022-12-05 | 67.77 | $3.75 | — |
| 2022-12-02 | 67.77 | $3.75 | — |
| 2022-12-01 | 67.77 | $3.75 | — |
| 2022-11-30 | 67.77 | $3.75 | — |
| 2022-11-29 | 67.77 | $3.75 | — |
| 2022-11-28 | 67.77 | $3.75 | — |
| 2022-11-25 | 67.77 | $3.75 | — |
| 2022-11-23 | 67.77 | $3.75 | — |
| 2022-11-22 | 67.77 | $3.75 | 1000 |
| 2022-11-21 | 47.35 | $3.30 | — |
| 2022-11-18 | 47.35 | $3.30 | — |
| 2022-11-17 | 47.35 | $3.30 | — |
| 2022-11-16 | 47.35 | $3.30 | — |
| 2022-11-15 | 47.35 | $3.30 | — |
| 2022-11-14 | 47.35 | $3.30 | — |
| 2022-11-11 | 47.35 | $3.30 | 2000 |
| 2022-11-10 | 47.35 | $3.30 | — |
| 2022-11-09 | 47.35 | $3.30 | — |
| 2022-11-08 | 47.35 | $3.30 | 1300 |
| 2022-11-07 | 27.90 | $2.98 | 7800 |
| 2022-11-04 | 27.90 | $2.98 | 135 |
| 2022-11-03 | 44.64 | $3.34 | — |
| 2022-11-02 | 44.64 | $3.34 | — |
| 2022-11-01 | 44.64 | $3.34 | — |
| 2022-10-31 | 44.64 | $3.34 | — |
| 2022-10-28 | 44.64 | $3.34 | 100 |
| 2022-10-27 | 22.71 | $3.12 | — |
| 2022-10-26 | 22.71 | $3.12 | — |
| 2022-10-25 | 22.71 | $3.12 | — |
| 2022-10-24 | 22.71 | $3.12 | — |
| 2022-10-21 | 22.71 | $3.12 | — |
| 2022-10-20 | 22.71 | $3.12 | — |
| 2022-10-19 | 22.71 | $3.12 | 400 |
| 2022-10-18 | 23.30 | $3.14 | — |
| 2022-10-17 | 23.30 | $3.14 | — |
| 2022-10-14 | 23.30 | $3.14 | 200 |
| 2022-10-13 | 8.05 | $2.99 | — |
| 2022-10-12 | 8.05 | $2.99 | — |
| 2022-10-11 | 8.05 | $2.99 | 1700 |
| 2022-10-10 | 30.80 | $3.64 | — |
| 2022-10-07 | 30.80 | $3.64 | — |
| 2022-10-06 | 30.80 | $3.64 | — |
| 2022-10-05 | 30.80 | $3.64 | — |
| 2022-10-04 | 30.80 | $3.64 | — |
| 2022-10-03 | 30.80 | $3.64 | — |
| 2022-09-30 | 30.80 | $3.64 | — |
| 2022-09-29 | 30.80 | $3.64 | — |
| 2022-09-28 | 30.80 | $3.64 | — |
| 2022-09-27 | 30.80 | $3.64 | — |
| 2022-09-26 | 30.80 | $3.64 | — |
| 2022-09-23 | 30.80 | $3.64 | — |
| 2022-09-22 | 30.80 | $3.64 | — |
| 2022-09-21 | 30.80 | $3.64 | — |
| 2022-09-20 | 30.80 | $3.64 | 5000 |
| 2022-09-19 | 30.80 | $3.64 | — |
| 2022-09-16 | 30.80 | $3.64 | 100 |
| 2022-09-15 | 30.80 | $3.64 | — |
| 2022-09-14 | 30.80 | $3.64 | 2000 |
| 2022-09-13 | 30.80 | $3.64 | — |
| 2022-09-12 | 30.80 | $3.64 | — |
| 2022-09-09 | 30.80 | $3.64 | — |
| 2022-09-08 | 30.80 | $3.64 | 115 |
| 2022-09-07 | 31.65 | $3.66 | 12300 |
| 2022-09-06 | 42.82 | $3.86 | 625 |
| 2022-09-02 | 29.89 | $3.75 | — |
| 2022-09-01 | 29.89 | $3.75 | — |
| 2022-08-31 | 29.89 | $3.75 | — |
| 2022-08-30 | 29.89 | $3.75 | — |
| 2022-08-29 | 29.89 | $3.75 | — |
| 2022-08-26 | 29.89 | $3.75 | — |
| 2022-08-25 | 29.89 | $3.75 | — |
| 2022-08-24 | 29.89 | $3.75 | 9120 |
| 2022-08-23 | 54.36 | $4.08 | — |
| 2022-08-22 | 54.36 | $4.08 | — |
| 2022-08-19 | 54.36 | $4.08 | — |
| 2022-08-18 | 54.36 | $4.08 | — |
| 2022-08-17 | 54.36 | $4.08 | — |
| 2022-08-16 | 54.36 | $4.08 | — |
| 2022-08-15 | 54.36 | $4.08 | — |
| 2022-08-12 | 54.36 | $4.08 | 100 |
| 2022-08-11 | 54.36 | $4.08 | — |
| 2022-08-10 | 54.36 | $4.08 | 300 |
| 2022-08-09 | 68.64 | $4.22 | — |
| 2022-08-08 | 68.64 | $4.22 | — |
| 2022-08-05 | 68.64 | $4.22 | — |
| 2022-08-04 | 68.64 | $4.22 | — |
| 2022-08-03 | 68.64 | $4.22 | — |
| 2022-08-02 | 68.64 | $4.22 | — |
| 2022-08-01 | 68.64 | $4.22 | — |
| 2022-07-29 | 68.64 | $4.22 | — |
| 2022-07-28 | 68.64 | $4.22 | 1921 |
| 2022-07-27 | 40.51 | $3.82 | — |
| 2022-07-26 | 40.51 | $3.82 | — |
| 2022-07-25 | 40.51 | $3.82 | 800 |
| 2022-07-22 | 40.51 | $3.82 | — |
| 2022-07-21 | 40.51 | $3.82 | — |
| 2022-07-20 | 40.51 | $3.82 | — |
| 2022-07-19 | 40.51 | $3.82 | — |
| 2022-07-18 | 40.51 | $3.82 | — |
| 2022-07-15 | 40.51 | $3.82 | — |
| 2022-07-14 | 40.51 | $3.82 | — |
| 2022-07-13 | 40.51 | $3.82 | — |
| 2022-07-12 | 40.51 | $3.82 | — |
| 2022-07-11 | 40.51 | $3.82 | 1321 |
| 2022-07-08 | 39.81 | $3.81 | — |
| 2022-07-07 | 39.81 | $3.81 | 700 |
| 2022-07-06 | 31.95 | $3.70 | — |
| 2022-07-05 | 31.95 | $3.70 | 100 |
| 2022-07-01 | 33.01 | $3.73 | — |
| 2022-06-30 | 33.01 | $3.73 | — |
| 2022-06-29 | 33.01 | $3.73 | — |
| 2022-06-28 | 33.01 | $3.73 | — |
| 2022-06-27 | 33.01 | $3.73 | — |
| 2022-06-24 | 33.01 | $3.73 | — |
| 2022-06-23 | 33.01 | $3.73 | 300 |
| 2022-06-22 | 53.84 | $4.23 | — |
| 2022-06-21 | 53.84 | $4.23 | — |
| 2022-06-17 | 53.84 | $4.23 | — |
| 2022-06-16 | 53.84 | $4.23 | 100 |
| 2022-06-15 | 73.49 | $4.49 | — |
| 2022-06-14 | 73.49 | $4.49 | — |
| 2022-06-13 | 73.49 | $4.49 | — |
| 2022-06-10 | 73.49 | $4.49 | — |
| 2022-06-09 | 73.49 | $4.49 | — |
| 2022-06-08 | 73.49 | $4.49 | 500 |
| 2022-06-07 | 73.49 | $4.49 | — |
| 2022-06-06 | 73.49 | $4.49 | 2400 |
| 2022-06-03 | 51.25 | $4.00 | — |
| 2022-06-02 | 51.25 | $4.00 | — |
| 2022-06-01 | 51.25 | $4.00 | — |
| 2022-05-31 | 51.25 | $4.00 | — |
| 2022-05-27 | 51.25 | $4.00 | — |
| 2022-05-26 | 51.25 | $4.00 | — |
| 2022-05-25 | 51.25 | $4.00 | — |
| 2022-05-24 | 51.25 | $4.00 | 600 |
| 2022-05-23 | 45.00 | $3.90 | — |
| 2022-05-20 | 45.00 | $3.90 | 100 |
| 2022-05-19 | 51.56 | $4.01 | — |
| 2022-05-18 | 51.56 | $4.01 | 51800 |
| 2022-05-17 | 21.53 | $3.69 | — |
| 2022-05-16 | 21.53 | $3.69 | — |
| 2022-05-13 | 21.53 | $3.69 | — |
| 2022-05-12 | 21.53 | $3.69 | — |
| 2022-05-11 | 21.53 | $3.69 | — |
| 2022-05-10 | 21.53 | $3.69 | — |
| 2022-05-09 | 21.53 | $3.69 | 200 |
| 2022-05-06 | 27.48 | $3.85 | — |
| 2022-05-05 | 27.48 | $3.85 | — |
| 2022-05-04 | 27.48 | $3.85 | — |
| 2022-05-03 | 27.48 | $3.85 | — |
| 2022-05-02 | 27.48 | $3.85 | — |
| 2022-04-29 | 27.48 | $3.85 | 100 |
| 2022-04-28 | 27.48 | $3.85 | — |
| 2022-04-27 | 27.48 | $3.85 | — |
| 2022-04-26 | 27.48 | $3.85 | — |
| 2022-04-25 | 27.48 | $3.85 | 2800 |
| 2022-04-22 | 46.85 | $4.25 | — |
| 2022-04-21 | 46.85 | $4.25 | — |
| 2022-04-20 | 46.85 | $4.25 | — |
| 2022-04-19 | 46.85 | $4.25 | — |
| 2022-04-18 | 46.85 | $4.25 | — |
| 2022-04-14 | 46.85 | $4.25 | — |
| 2022-04-13 | 46.85 | $4.25 | 2600 |
| 2022-04-12 | 47.44 | $4.26 | — |
| 2022-04-11 | 47.44 | $4.26 | — |
| 2022-04-08 | 47.44 | $4.26 | — |
| 2022-04-07 | 47.44 | $4.26 | — |
| 2022-04-06 | 47.44 | $4.26 | — |
| 2022-04-05 | 47.44 | $4.26 | — |
| 2022-04-04 | 47.44 | $4.26 | — |
| 2022-04-01 | 47.44 | $4.26 | 200 |
| 2022-03-31 | 47.44 | $4.26 | — |
| 2022-03-30 | 47.44 | $4.26 | 2200 |
| 2022-03-29 | 57.79 | $4.50 | 700 |
| 2022-03-28 | 63.25 | $4.60 | 100 |
| 2022-03-25 | 62.92 | $4.59 | 100 |
| 2022-03-24 | 41.92 | $4.17 | — |
| 2022-03-23 | 41.92 | $4.17 | — |
| 2022-03-22 | 41.92 | $4.17 | — |
| 2022-03-21 | 41.92 | $4.17 | 44500 |
| 2022-03-18 | 41.92 | $4.17 | — |
| 2022-03-17 | 41.92 | $4.17 | — |
| 2022-03-16 | 41.92 | $4.17 | 4438 |
| 2022-03-15 | 64.34 | $4.54 | — |
| 2022-03-14 | 64.34 | $4.54 | — |
| 2022-03-11 | 64.34 | $4.54 | — |
| 2022-03-10 | 64.34 | $4.54 | — |
| 2022-03-09 | 64.34 | $4.54 | — |
| 2022-03-08 | 64.34 | $4.54 | 200 |
| 2022-03-07 | 53.45 | $4.32 | 7000 |
| 2022-03-04 | 57.22 | $4.37 | — |
| 2022-03-03 | 57.22 | $4.37 | 600 |
| 2022-03-02 | 57.22 | $4.37 | 9300 |
| 2022-03-01 | 57.22 | $4.37 | — |
| 2022-02-28 | 57.22 | $4.37 | 4700 |
| 2022-02-25 | 57.22 | $4.37 | — |
| 2022-02-24 | 57.22 | $4.37 | — |
| 2022-02-23 | 57.22 | $4.37 | — |
| 2022-02-22 | 57.22 | $4.37 | — |
| 2022-02-18 | 57.22 | $4.37 | — |
| 2022-02-17 | 57.22 | $4.37 | 809 |
| 2022-02-16 | 37.74 | $3.98 | — |
| 2022-02-15 | 37.74 | $3.98 | — |
| 2022-02-14 | 37.74 | $3.98 | — |
| 2022-02-11 | 37.74 | $3.98 | — |
| 2022-02-10 | 37.74 | $3.98 | — |
| 2022-02-09 | 37.74 | $3.98 | — |
| 2022-02-08 | 37.74 | $3.98 | — |
| 2022-02-07 | 37.74 | $3.98 | — |
| 2022-02-04 | 37.74 | $3.98 | — |
| 2022-02-03 | 37.74 | $3.98 | — |
| 2022-02-02 | 37.74 | $3.98 | — |
| 2022-02-01 | 37.74 | $3.98 | 200 |
| 2022-01-31 | 43.19 | $4.18 | — |
| 2022-01-28 | 43.19 | $4.18 | 200 |
| 2022-01-27 | 61.68 | $4.64 | — |
| 2022-01-26 | 61.68 | $4.64 | 100 |
| 2022-01-25 | 47.60 | $4.32 | — |
| 2022-01-24 | 47.60 | $4.32 | 400 |
| 2022-01-21 | 59.28 | $4.51 | 1300 |
| 2022-01-20 | 67.56 | $4.61 | — |
| 2022-01-19 | 67.56 | $4.61 | — |
| 2022-01-18 | 67.56 | $4.61 | — |
| 2022-01-14 | 67.56 | $4.61 | — |
| 2022-01-13 | 67.56 | $4.61 | 200 |
| 2022-01-12 | 74.85 | $4.70 | — |
| 2022-01-11 | 74.85 | $4.70 | 200 |
| 2022-01-10 | 72.79 | $4.63 | — |
| 2022-01-07 | 72.79 | $4.63 | — |
| 2022-01-06 | 72.79 | $4.63 | — |
| 2022-01-05 | 72.79 | $4.63 | 643 |
| 2022-01-04 | 61.38 | $4.32 | 2100 |
| 2022-01-03 | 61.38 | $4.32 | — |
| 2021-12-31 | 61.38 | $4.32 | — |
| 2021-12-30 | 61.38 | $4.32 | 900 |
| 2021-12-29 | 36.00 | $3.96 | — |
| 2021-12-28 | 36.00 | $3.96 | — |
| 2021-12-27 | 36.00 | $3.96 | — |
| 2021-12-23 | 36.00 | $3.96 | — |
| 2021-12-22 | 36.00 | $3.96 | — |
| 2021-12-21 | 36.00 | $3.96 | 200 |
| 2021-12-20 | 40.94 | $4.05 | 100 |
| 2021-12-17 | 36.33 | $4.00 | — |
| 2021-12-16 | 36.33 | $4.00 | — |
| 2021-12-15 | 36.33 | $4.00 | 7746 |
| 2021-12-14 | 24.12 | $3.88 | — |
| 2021-12-13 | 24.12 | $3.88 | — |
| 2021-12-10 | 24.12 | $3.88 | — |
| 2021-12-09 | 24.12 | $3.88 | — |
| 2021-12-08 | 24.12 | $3.88 | — |
| 2021-12-07 | 24.12 | $3.88 | — |
| 2021-12-06 | 24.12 | $3.88 | — |
| 2021-12-03 | 24.12 | $3.88 | 100 |
| 2021-12-02 | 36.50 | $4.20 | — |
| 2021-12-01 | 36.50 | $4.20 | — |
| 2021-11-30 | 36.50 | $4.20 | — |
| 2021-11-29 | 36.50 | $4.20 | — |
| 2021-11-26 | 36.50 | $4.20 | — |
| 2021-11-24 | 36.50 | $4.20 | — |
| 2021-11-23 | 36.50 | $4.20 | — |
| 2021-11-22 | 36.50 | $4.20 | 200 |
| 2021-11-19 | 24.45 | $4.05 | 300 |
| 2021-11-18 | 28.57 | $4.17 | — |
| 2021-11-17 | 28.57 | $4.17 | 500 |
| 2021-11-16 | 31.79 | $4.25 | 500 |
| 2021-11-15 | 33.13 | $4.28 | — |
| 2021-11-12 | 33.13 | $4.28 | — |
| 2021-11-11 | 33.13 | $4.28 | — |
| 2021-11-10 | 33.13 | $4.28 | — |
| 2021-11-09 | 33.13 | $4.28 | — |
| 2021-11-08 | 33.13 | $4.28 | — |
| 2021-11-05 | 33.13 | $4.28 | — |
| 2021-11-04 | 33.13 | $4.28 | — |
| 2021-11-03 | 33.13 | $4.28 | 1600 |
| 2021-11-02 | 45.56 | $4.59 | — |
| 2021-11-01 | 45.56 | $4.59 | — |
| 2021-10-29 | 45.56 | $4.59 | — |
| 2021-10-28 | 45.56 | $4.59 | 400 |
| 2021-10-27 | 40.89 | $4.51 | — |
| 2021-10-26 | 40.89 | $4.51 | 1200 |
| 2021-10-25 | 43.86 | $4.58 | 200 |
| 2021-10-22 | 39.70 | $4.51 | 520 |
| 2021-10-21 | 40.52 | $4.53 | 312700 |
| 2021-10-20 | 43.94 | $4.61 | — |
| 2021-10-19 | 43.94 | $4.61 | — |
| 2021-10-18 | 43.94 | $4.61 | 100 |
| 2021-10-15 | 48.31 | $4.71 | 2000 |
| 2021-10-14 | 49.72 | $4.74 | 4900 |
| 2021-10-13 | 53.16 | $4.81 | 1200 |
| 2021-10-12 | 53.16 | $4.81 | 520 |
| 2021-10-11 | 51.88 | $4.78 | 135 |
| 2021-10-08 | 51.88 | $4.78 | 130 |
| 2021-10-07 | 50.65 | $4.75 | — |
| 2021-10-06 | 50.65 | $4.75 | — |
| 2021-10-05 | 50.65 | $4.75 | — |
| 2021-10-04 | 50.65 | $4.75 | — |
| 2021-10-01 | 50.65 | $4.75 | 2119 |
| 2021-09-30 | 59.20 | $4.97 | — |
| 2021-09-29 | 59.20 | $4.97 | 300 |
| 2021-09-28 | 62.22 | $5.04 | — |
| 2021-09-27 | 62.22 | $5.04 | 146739 |
| 2021-09-24 | 62.63 | $5.05 | — |
| 2021-09-23 | 62.63 | $5.05 | — |
| 2021-09-22 | 62.63 | $5.05 | 100 |
| 2021-09-21 | 60.38 | $4.95 | 5200 |
| 2021-09-20 | 55.28 | $4.75 | 100000 |
| 2021-09-17 | 59.66 | $4.87 | — |
| 2021-09-16 | 59.66 | $4.87 | — |
| 2021-09-15 | 59.66 | $4.87 | 400 |
| 2021-09-14 | 64.40 | $5.00 | 5400 |
| 2021-09-13 | 53.27 | $4.59 | — |
| 2021-09-10 | 53.27 | $4.59 | 3800 |
| 2021-09-09 | 58.51 | $4.72 | — |
| 2021-09-08 | 58.51 | $4.72 | — |
| 2021-09-07 | 58.51 | $4.72 | — |
| 2021-09-03 | 58.51 | $4.72 | 100 |
| 2021-09-02 | 72.85 | $5.04 | — |
| 2021-09-01 | 72.85 | $5.04 | 100 |
| 2021-08-31 | 72.85 | $5.04 | — |
| 2021-08-30 | 72.85 | $5.04 | — |
| 2021-08-27 | 72.85 | $5.04 | 1116 |
| 2021-08-26 | 79.97 | $5.19 | 325110 |
| 2021-08-25 | 77.30 | $5.00 | — |
| 2021-08-24 | 77.30 | $5.00 | 1020 |
| 2021-08-23 | 69.61 | $4.60 | — |
| 2021-08-20 | 69.61 | $4.60 | — |
| 2021-08-19 | 69.61 | $4.60 | 18000 |
| 2021-08-18 | 62.88 | $4.35 | — |
| 2021-08-17 | 62.88 | $4.35 | — |
| 2021-08-16 | 62.88 | $4.35 | — |
| 2021-08-13 | 62.88 | $4.35 | 2600 |
| 2021-08-12 | 58.37 | $4.20 | 4500 |
| 2021-08-11 | 43.62 | $3.86 | — |
| 2021-08-10 | 43.62 | $3.86 | — |
| 2021-08-09 | 43.62 | $3.86 | — |
| 2021-08-06 | 43.62 | $3.86 | — |
| 2021-08-05 | 43.62 | $3.86 | — |
| 2021-08-04 | 43.62 | $3.86 | 1000 |
| 2021-08-03 | 32.82 | $3.65 | — |
| 2021-08-02 | 32.82 | $3.65 | 900 |
| 2021-07-30 | 32.82 | $3.65 | 500 |
| 2021-07-29 | 57.61 | $4.20 | 1513 |
| 2021-07-28 | 33.21 | $3.92 | — |
| 2021-07-27 | 33.21 | $3.92 | — |
| 2021-07-26 | 33.21 | $3.92 | 2300 |
| 2021-07-23 | 30.77 | $3.90 | 5000 |
| 2021-07-22 | 19.61 | $3.82 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.67
2026-07-17
Close Price
$14.10
Vol: 500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.79
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -26.67 | $14.10 | 500 |
| 2026-07-16 | -34.67 | $13.92 | 3630 |
| 2026-07-15 | -46.67 | $13.65 | 2200 |
| 2026-07-14 | -35.11 | $13.91 | 200 |
| 2026-07-13 | -35.11 | $13.91 | 200 |
| 2026-07-10 | -35.11 | $13.91 | 1743 |
| 2026-07-09 | -17.78 | $14.30 | 1400 |
| 2026-07-08 | -32.89 | $13.96 | 900 |
| 2026-07-07 | -16.57 | $13.91 | — |
| 2026-07-06 | -16.57 | $13.91 | 800 |
| 2026-07-02 | -36.82 | $14.20 | 1700 |
| 2026-07-01 | -80.14 | $13.00 | 341 |
| 2026-06-30 | -90.97 | $12.70 | 1500 |
| 2026-06-29 | -90.97 | $12.70 | 1500 |
| 2026-06-26 | -89.17 | $12.75 | 11600 |
| 2026-06-25 | -84.48 | $12.88 | 5623 |
| 2026-06-24 | -68.75 | $13.35 | 5623 |
| 2026-06-23 | -68.75 | $13.35 | 5623 |
| 2026-06-22 | -74.26 | $13.20 | 6333 |
| 2026-06-18 | -62.87 | $13.95 | 700 |
| 2026-06-17 | -62.87 | $13.95 | 11739 |
| 2026-06-16 | -91.40 | $13.20 | 700 |
| 2026-06-15 | -70.38 | $13.20 | 700 |
| 2026-06-12 | -70.38 | $13.20 | 700 |
| 2026-06-11 | -70.38 | $13.20 | 710 |
| 2026-06-10 | -70.38 | $13.20 | 100 |
| 2026-06-09 | -46.34 | $13.89 | 517 |
| 2026-06-08 | -42.51 | $14.00 | 202 |
| 2026-06-05 | -56.58 | $14.00 | 5800 |
| 2026-06-04 | -24.47 | $15.22 | — |
| 2026-06-03 | -24.47 | $15.22 | 1000 |
| 2026-06-02 | -24.47 | $15.22 | 1000 |
| 2026-06-01 | -24.47 | $15.22 | 1000 |
| 2026-05-29 | -24.47 | $15.22 | 1500 |
| 2026-05-28 | -37.11 | $14.74 | 3100 |
| 2026-05-27 | -54.47 | $14.08 | 100 |
| 2026-05-26 | -54.47 | $14.08 | 5020 |
| 2026-05-22 | -63.16 | $13.75 | 100 |
| 2026-05-21 | -63.16 | $13.75 | 100 |
| 2026-05-20 | -63.16 | $13.75 | 70140 |
| 2026-05-19 | -73.16 | $13.37 | 17107 |
| 2026-05-18 | -92.09 | $12.69 | 2730 |
| 2026-05-15 | -97.69 | $13.01 | — |
| 2026-05-14 | -97.71 | $13.01 | 4849 |
| 2026-05-13 | -98.80 | $13.16 | 5400 |
| 2026-05-12 | -100.00 | $13.73 | 20000 |
| 2026-05-11 | -96.15 | $14.27 | 1562 |
| 2026-05-08 | -35.90 | $16.15 | 1562 |
| 2026-05-07 | -35.90 | $16.15 | — |
| 2026-05-06 | -42.53 | $16.15 | 1562 |
| 2026-05-05 | -42.53 | $16.15 | 1562 |
| 2026-05-04 | -42.53 | $16.15 | 1562 |
| 2026-05-01 | -58.62 | $15.59 | 1562 |
| 2026-04-30 | -58.62 | $15.59 | 1562 |
| 2026-04-29 | -73.28 | $15.08 | 34000 |
| 2026-04-28 | -100.00 | $14.15 | 1562 |
| 2026-04-27 | -53.57 | $15.98 | 1562 |
| 2026-04-24 | -53.57 | $15.98 | 1562 |
| 2026-04-23 | -53.57 | $15.98 | 1732 |
| 2026-04-22 | -59.10 | $15.92 | 2900 |
| 2026-04-21 | -37.31 | $16.65 | 900 |
| 2026-04-20 | -19.70 | $17.24 | — |
| 2026-04-17 | -19.70 | $17.24 | 1900 |
| 2026-04-16 | -61.68 | $16.01 | 63200 |
| 2026-04-15 | -35.70 | $17.00 | 1500 |
| 2026-04-14 | -35.70 | $17.00 | 200 |
| 2026-04-13 | -35.70 | $17.00 | 200 |
| 2026-04-10 | -46.74 | $17.00 | 200 |
| 2026-04-09 | -33.04 | $17.63 | 1016 |
| 2026-04-08 | -35.87 | $17.50 | 500 |
| 2026-04-07 | -33.70 | $17.60 | — |
| 2026-04-06 | -33.70 | $17.60 | 1016 |
| 2026-04-02 | -48.91 | $16.90 | 1016 |
| 2026-04-01 | -48.91 | $16.90 | 2400 |
| 2026-03-31 | -95.65 | $14.75 | 3200 |
| 2026-03-30 | -81.52 | $15.40 | 1016 |
| 2026-03-27 | -82.81 | $16.50 | 1016 |
| 2026-03-26 | -59.38 | $17.25 | 1016 |
| 2026-03-25 | -59.38 | $17.25 | 1436 |
| 2026-03-24 | -100.00 | $15.95 | 1200 |
| 2026-03-23 | -100.00 | $17.17 | 1100 |
| 2026-03-20 | -100.00 | $17.17 | 1100 |
| 2026-03-19 | -66.12 | $18.36 | — |
| 2026-03-18 | -66.12 | $18.36 | 1200 |
| 2026-03-17 | -66.12 | $18.36 | 1200 |
| 2026-03-16 | -63.75 | $18.36 | 313 |
| 2026-03-13 | -32.27 | $19.15 | 1200 |
| 2026-03-12 | -32.27 | $19.15 | 1200 |
| 2026-03-11 | -32.27 | $19.15 | 1200 |
| 2026-03-10 | -32.27 | $19.15 | 5101 |
| 2026-03-09 | -62.15 | $18.40 | 1200 |
| 2026-03-06 | -62.15 | $18.40 | 300 |
| 2026-03-05 | -86.85 | $17.78 | 1431 |
| 2026-03-04 | -39.44 | $18.97 | 150 |
| 2026-03-03 | -56.18 | $18.55 | 150 |
| 2026-03-02 | -56.18 | $18.55 | 2200 |
| 2026-02-27 | -97.12 | $17.54 | 300 |
| 2026-02-26 | -60.28 | $18.88 | 150 |
| 2026-02-25 | -60.28 | $18.88 | 150 |
| 2026-02-24 | -60.28 | $18.88 | 1900 |
| 2026-02-23 | -68.61 | $18.58 | 400 |
| 2026-02-20 | -68.61 | $18.58 | 1800 |
| 2026-02-19 | -87.50 | $17.90 | 1600 |
| 2026-02-18 | -54.72 | $19.08 | 900 |
| 2026-02-17 | -100.00 | $17.45 | 647 |
| 2026-02-13 | -66.67 | $19.25 | — |
| 2026-02-12 | -66.67 | $19.25 | — |
| 2026-02-11 | -66.67 | $19.25 | 200 |
| 2026-02-10 | -61.11 | $19.40 | 145 |
| 2026-02-09 | -56.67 | $19.52 | 200 |
| 2026-02-06 | -100.00 | $18.35 | — |
| 2026-02-05 | -100.00 | $18.35 | 5935 |
| 2026-02-04 | -47.83 | $19.95 | 100 |
| 2026-02-03 | -47.83 | $19.95 | 100 |
| 2026-02-02 | -71.21 | $18.75 | 219 |
| 2026-01-30 | -11.57 | $20.57 | — |
| 2026-01-29 | -10.32 | $20.57 | 8502 |
| 2026-01-28 | -4.66 | $20.26 | 8502 |
| 2026-01-27 | -4.39 | $20.26 | 8502 |
| 2026-01-26 | -4.39 | $20.26 | 8502 |
| 2026-01-23 | -4.39 | $20.26 | 8502 |
| 2026-01-22 | -0.44 | $20.44 | 8502 |
| 2026-01-21 | -7.86 | $19.77 | 8502 |
| 2026-01-20 | -7.86 | $19.77 | 8502 |
| 2026-01-16 | -2.86 | $19.98 | 8502 |
| 2026-01-15 | -2.86 | $19.98 | 8502 |
| 2026-01-14 | -10.95 | $19.64 | 8502 |
| 2026-01-13 | -5.48 | $19.87 | 8502 |
| 2026-01-12 | -5.48 | $19.87 | 15634 |
| 2026-01-09 | -6.78 | $19.34 | 1100 |
| 2026-01-08 | -13.28 | $19.10 | 800 |
| 2026-01-07 | 0.00 | $19.59 | 1401 |
| 2026-01-06 | -1.07 | $18.75 | 18900 |
| 2026-01-05 | -3.83 | $18.16 | 2204 |
| 2026-01-02 | -0.44 | $17.14 | 120300 |
| 2025-12-31 | -31.51 | $16.40 | 100 |
| 2025-12-30 | -42.01 | $16.17 | 1200 |
| 2025-12-29 | -29.22 | $16.45 | 51000 |
| 2025-12-26 | 0.00 | $17.09 | 176 |
| 2025-12-24 | 0.00 | $17.09 | 745 |
| 2025-12-23 | -15.50 | $16.50 | 176 |
| 2025-12-22 | -15.50 | $16.50 | 400 |
| 2025-12-19 | -17.05 | $16.46 | 176 |
| 2025-12-18 | -17.05 | $16.46 | 176 |
| 2025-12-17 | -17.44 | $16.45 | 528 |
| 2025-12-16 | 0.00 | $16.90 | 300 |
| 2025-12-15 | -11.07 | $16.57 | 5400 |
| 2025-12-12 | 0.00 | $16.85 | — |
| 2025-12-11 | 0.00 | $16.85 | 700 |
| 2025-12-10 | -31.62 | $16.05 | 1207 |
| 2025-12-09 | 0.00 | $16.85 | 6300 |
| 2025-12-08 | -5.77 | $15.79 | 13411 |
| 2025-12-05 | -62.82 | $14.90 | 1341 |
| 2025-12-04 | -58.89 | $15.36 | 3000 |
| 2025-12-03 | -66.80 | $15.16 | 400 |
| 2025-12-02 | -66.80 | $15.16 | — |
| 2025-12-01 | -66.80 | $15.16 | 400 |
| 2025-11-28 | -66.80 | $15.16 | — |
| 2025-11-26 | -66.80 | $15.16 | 522 |
| 2025-11-25 | -100.00 | $14.32 | 4000 |
| 2025-11-24 | -78.55 | $15.10 | 11896 |
| 2025-11-21 | -99.63 | $15.01 | 11896 |
| 2025-11-20 | -99.63 | $15.01 | 22200 |
| 2025-11-19 | -91.48 | $15.23 | 49151 |
| 2025-11-18 | -91.48 | $15.23 | 101710 |
| 2025-11-17 | -78.95 | $15.60 | 700 |
| 2025-11-14 | -85.48 | $15.58 | 100 |
| 2025-11-13 | -85.48 | $15.58 | 205 |
| 2025-11-12 | -88.71 | $15.50 | 700 |
| 2025-11-11 | -73.39 | $15.88 | 27856 |
| 2025-11-10 | -75.00 | $15.84 | 34800 |
| 2025-11-07 | -97.18 | $15.29 | 42334 |
| 2025-11-06 | -100.00 | $15.22 | 1200 |
| 2025-11-05 | -70.42 | $16.01 | 179 |
| 2025-11-04 | -82.08 | $15.73 | 600 |
| 2025-11-03 | -70.83 | $16.00 | 1246 |
| 2025-10-31 | -78.39 | $15.85 | 3000 |
| 2025-10-30 | -50.85 | $16.50 | 200 |
| 2025-10-29 | -63.56 | $16.20 | 400 |
| 2025-10-28 | -37.22 | $17.01 | 1841 |
| 2025-10-27 | -70.30 | $16.13 | 600 |
| 2025-10-24 | -65.79 | $16.25 | 3034 |
| 2025-10-23 | -57.14 | $16.48 | 330 |
| 2025-10-22 | -62.03 | $16.35 | 1611 |
| 2025-10-21 | -51.13 | $16.64 | 4010 |
| 2025-10-20 | -84.59 | $15.75 | 5025 |
| 2025-10-17 | -100.00 | $15.34 | 700 |
| 2025-10-16 | -78.11 | $15.93 | 200 |
| 2025-10-15 | -100.00 | $15.35 | 20000 |
| 2025-10-14 | -97.93 | $15.64 | 629116 |
| 2025-10-13 | -78.84 | $16.10 | 900 |
| 2025-10-10 | -63.49 | $16.47 | — |
| 2025-10-09 | -57.95 | $16.47 | 9821 |
| 2025-10-08 | -22.35 | $17.41 | 460000 |
| 2025-10-07 | -31.75 | $17.00 | 421 |
| 2025-10-06 | -19.05 | $17.40 | 2100 |
| 2025-10-03 | -15.87 | $17.50 | — |
| 2025-10-02 | -13.37 | $17.50 | 10137 |
| 2025-10-01 | -23.75 | $17.10 | 1300 |
| 2025-09-30 | 0.00 | $17.87 | 18432 |
| 2025-09-29 | -3.58 | $16.93 | 17 |
| 2025-09-26 | -3.58 | $16.93 | 700 |
| 2025-09-25 | -18.81 | $16.42 | 1523 |
| 2025-09-24 | -15.82 | $16.52 | 489235 |
| 2025-09-23 | -31.34 | $16.00 | 329700 |
| 2025-09-22 | -21.25 | $16.20 | 1300 |
| 2025-09-19 | -1.25 | $17.00 | 1600 |
| 2025-09-18 | 0.00 | $16.45 | 703 |
| 2025-09-17 | -3.49 | $16.09 | 1138 |
| 2025-09-16 | -12.70 | $15.80 | 9400 |
| 2025-09-15 | -7.72 | $15.68 | 201 |
| 2025-09-12 | -18.95 | $15.36 | 1400 |
| 2025-09-11 | 0.00 | $15.90 | 19900 |
| 2025-09-10 | 0.00 | $15.11 | 1400 |
| 2025-09-09 | 0.00 | $14.85 | — |
| 2025-09-08 | 0.00 | $14.85 | 513 |
| 2025-09-05 | 0.00 | $14.85 | 2725 |
| 2025-09-04 | -1.44 | $14.21 | — |
| 2025-09-03 | -1.44 | $14.21 | 900 |
| 2025-09-02 | -25.84 | $13.70 | 9236 |
| 2025-08-29 | -6.36 | $14.21 | 1500 |
| 2025-08-28 | -26.36 | $13.77 | 518 |
| 2025-08-27 | -11.36 | $14.10 | 2421 |
| 2025-08-26 | -15.91 | $14.00 | 7000 |
| 2025-08-25 | -37.27 | $13.53 | 1100 |
| 2025-08-22 | -52.27 | $13.20 | 10 |
| 2025-08-21 | -52.27 | $13.20 | — |
| 2025-08-20 | -52.27 | $13.20 | 2421 |
| 2025-08-19 | -54.55 | $13.15 | 17100 |
| 2025-08-18 | -34.09 | $13.60 | 3745 |
| 2025-08-15 | -50.00 | $13.25 | 440 |
| 2025-08-14 | -45.45 | $13.35 | 200 |
| 2025-08-13 | -59.62 | $13.20 | 1135 |
| 2025-08-12 | -68.75 | $13.00 | 1502 |
| 2025-08-11 | -92.65 | $12.35 | 500 |
| 2025-08-08 | -100.00 | $12.15 | 110 |
| 2025-08-07 | -100.00 | $12.58 | 5745 |
| 2025-08-06 | -73.98 | $13.48 | 2900 |
| 2025-08-05 | -83.33 | $13.25 | 746 |
| 2025-08-04 | -38.62 | $14.35 | 1000 |
| 2025-08-01 | -53.64 | $14.12 | — |
| 2025-07-31 | -53.64 | $14.12 | 700 |
| 2025-07-30 | -74.55 | $13.66 | 1200 |
| 2025-07-29 | -87.50 | $13.45 | 200 |
| 2025-07-28 | -87.97 | $13.48 | 18634 |
| 2025-07-25 | -91.56 | $14.20 | 305 |
| 2025-07-24 | -93.78 | $14.15 | — |
| 2025-07-23 | -94.04 | $14.15 | 5610 |
| 2025-07-22 | -90.04 | $14.19 | 14508 |
| 2025-07-21 | -85.48 | $14.30 | — |
| 2025-07-18 | -85.48 | $14.30 | — |
| 2025-07-17 | -85.48 | $14.30 | 900 |
| 2025-07-16 | -78.84 | $14.46 | 15500 |
| 2025-07-15 | -96.27 | $14.04 | 3601 |
| 2025-07-14 | -77.18 | $14.50 | 9938 |
| 2025-07-11 | -84.38 | $14.20 | 2114 |
| 2025-07-10 | -53.13 | $15.00 | 4500 |
| 2025-07-09 | -59.77 | $14.83 | 1800 |
| 2025-07-08 | -45.70 | $15.19 | 2400 |
| 2025-07-07 | -57.81 | $14.88 | 6346 |
| 2025-07-03 | -65.23 | $14.69 | 5405 |
| 2025-07-02 | -59.77 | $14.83 | 2400 |
| 2025-07-01 | -17.97 | $15.90 | 500 |
| 2025-06-30 | -14.24 | $15.91 | 1536 |
| 2025-06-27 | -22.99 | $15.53 | 9000 |
| 2025-06-26 | -9.70 | $16.01 | 2018 |
| 2025-06-25 | -21.50 | $15.53 | 6833 |
| 2025-06-24 | -46.65 | $13.95 | — |
| 2025-06-23 | -37.21 | $13.95 | — |
| 2025-06-20 | -37.21 | $13.95 | 100 |
| 2025-06-18 | -27.44 | $14.37 | 702 |
| 2025-06-17 | -17.44 | $14.80 | — |
| 2025-06-16 | -17.44 | $14.80 | 1002 |
| 2025-06-13 | -24.42 | $14.50 | 706 |
| 2025-06-12 | -31.40 | $14.20 | 400 |
| 2025-06-11 | -32.79 | $14.14 | 12100 |
| 2025-06-10 | -30.04 | $14.15 | 50007 |
| 2025-06-09 | -22.11 | $14.50 | 16100 |
| 2025-06-06 | -15.79 | $14.80 | 1000 |
| 2025-06-05 | -8.63 | $15.14 | 4300 |
| 2025-06-04 | -6.40 | $14.60 | 3925 |
| 2025-06-03 | -1.56 | $13.95 | 36300 |
| 2025-06-02 | -14.38 | $13.54 | 14019 |
| 2025-05-30 | 0.00 | $12.79 | 500 |
| 2025-05-29 | 0.00 | $12.75 | — |
| 2025-05-28 | 0.00 | $12.75 | 3600 |
| 2025-05-27 | -31.50 | $12.12 | 900 |
| 2025-05-23 | -59.46 | $11.25 | — |
| 2025-05-22 | -51.16 | $11.25 | — |
| 2025-05-21 | -51.16 | $11.25 | — |
| 2025-05-20 | -47.21 | $11.25 | — |
| 2025-05-19 | -46.81 | $11.25 | 1800 |
| 2025-05-16 | -44.68 | $11.30 | — |
| 2025-05-15 | -42.00 | $11.30 | 200 |
| 2025-05-14 | -24.56 | $11.65 | 235 |
| 2025-05-13 | -51.23 | $10.89 | 7400 |
| 2025-05-12 | -54.39 | $10.80 | — |
| 2025-05-09 | -47.40 | $10.80 | 1700 |
| 2025-05-08 | -13.76 | $11.90 | — |
| 2025-05-07 | -10.69 | $11.90 | 405 |
| 2025-05-06 | -8.31 | $12.00 | 1800 |
| 2025-05-05 | 0.00 | $11.75 | 1047 |
| 2025-05-02 | 0.00 | $11.00 | — |
| 2025-05-01 | 0.00 | $11.00 | 418 |
| 2025-04-30 | 0.00 | $11.00 | 225 |
| 2025-04-29 | -7.69 | $10.78 | 1200 |
| 2025-04-28 | 0.00 | $10.50 | 1325 |
| 2025-04-25 | 0.00 | $10.20 | — |
| 2025-04-24 | 0.00 | $10.20 | 1040 |
| 2025-04-23 | 0.00 | $10.02 | — |
| 2025-04-22 | 0.00 | $10.02 | 2646 |
| 2025-04-21 | 0.00 | $10.00 | 2300 |
| 2025-04-17 | -8.06 | $9.85 | 100 |
| 2025-04-16 | -26.88 | $9.50 | 2000 |
| 2025-04-15 | -24.86 | $9.50 | 36400 |
| 2025-04-14 | -14.36 | $9.69 | 1120 |
| 2025-04-11 | -57.27 | $9.08 | — |
| 2025-04-10 | -57.27 | $9.08 | 1700 |
| 2025-04-09 | -81.82 | $8.54 | 2500 |
| 2025-04-08 | -100.00 | $8.73 | — |
| 2025-04-07 | -100.00 | $8.73 | — |
| 2025-04-04 | -100.00 | $8.73 | 14323 |
| 2025-04-03 | -49.67 | $9.58 | 3200 |
| 2025-04-02 | -56.86 | $9.47 | 500 |
| 2025-04-01 | -54.25 | $9.51 | 700 |
| 2025-03-31 | -61.44 | $9.40 | 3100 |
| 2025-03-28 | -53.59 | $9.52 | 1100 |
| 2025-03-27 | -46.49 | $9.48 | 12400 |
| 2025-03-26 | -32.16 | $9.70 | 27800 |
| 2025-03-25 | -37.19 | $9.60 | 3937 |
| 2025-03-24 | -31.62 | $9.60 | 1300 |
| 2025-03-21 | -35.90 | $9.50 | 1100 |
| 2025-03-20 | -31.62 | $9.60 | 2842 |
| 2025-03-19 | -21.79 | $9.83 | 9700 |
| 2025-03-18 | -19.12 | $9.86 | 9047 |
| 2025-03-17 | -23.90 | $9.74 | 1736 |
| 2025-03-14 | -23.79 | $9.40 | 505 |
| 2025-03-13 | -21.78 | $9.40 | 1534 |
| 2025-03-12 | -4.89 | $9.78 | 1645 |
| 2025-03-11 | -39.21 | $9.00 | 6100 |
| 2025-03-10 | -23.88 | $9.25 | 2710 |
| 2025-03-07 | -36.94 | $8.90 | 2600 |
| 2025-03-06 | -14.48 | $9.47 | 6900 |
| 2025-03-05 | -5.26 | $9.73 | 7323 |
| 2025-03-04 | -16.33 | $8.94 | 22600 |
| 2025-03-03 | 0.00 | $9.35 | 4147 |
| 2025-02-28 | -16.95 | $8.49 | 2200 |
| 2025-02-27 | -10.59 | $8.64 | 900 |
| 2025-02-26 | 0.00 | $8.79 | 2502 |
| 2025-02-25 | 0.00 | $8.70 | 1800 |
| 2025-02-24 | -19.59 | $8.20 | 2331 |
| 2025-02-21 | -23.67 | $8.10 | 600 |
| 2025-02-20 | -18.46 | $8.20 | 1238 |
| 2025-02-19 | 0.00 | $7.83 | — |
| 2025-02-18 | 0.00 | $7.83 | 9537 |
| 2025-02-14 | 0.00 | $7.83 | 700 |
| 2025-02-13 | 0.00 | $7.64 | — |
| 2025-02-12 | 0.00 | $7.64 | 1700 |
| 2025-02-11 | 0.00 | $7.64 | 500 |
| 2025-02-10 | -16.30 | $7.21 | — |
| 2025-02-07 | -16.30 | $7.21 | — |
| 2025-02-06 | -16.30 | $7.21 | 21302 |
| 2025-02-05 | -15.71 | $6.85 | 1000 |
| 2025-02-04 | -16.43 | $6.84 | — |
| 2025-02-03 | -16.43 | $6.84 | 700 |
| 2025-01-31 | -13.13 | $6.53 | — |
| 2025-01-30 | -13.13 | $6.53 | 3100 |
| 2025-01-29 | -1.01 | $6.65 | 2000 |
| 2025-01-28 | -14.14 | $6.52 | 1200 |
| 2025-01-27 | -43.43 | $6.23 | — |
| 2025-01-24 | -43.43 | $6.23 | 1600 |
| 2025-01-23 | -58.59 | $6.08 | 300 |
| 2025-01-22 | -84.85 | $5.82 | — |
| 2025-01-21 | -86.73 | $5.82 | — |
| 2025-01-17 | -86.73 | $5.82 | — |
| 2025-01-16 | -86.73 | $5.82 | — |
| 2025-01-15 | -86.73 | $5.82 | — |
| 2025-01-14 | -86.73 | $5.82 | — |
| 2025-01-13 | -86.73 | $5.82 | 157132 |
| 2025-01-10 | -100.00 | $5.68 | 2100 |
| 2025-01-08 | -57.89 | $6.25 | 2000 |
| 2025-01-07 | -85.26 | $5.99 | — |
| 2025-01-06 | -85.26 | $5.99 | 3444 |
| 2025-01-03 | -90.53 | $5.94 | 5011 |
| 2025-01-02 | -83.16 | $6.01 | 15725 |
| 2024-12-31 | -78.95 | $6.05 | 3100 |
| 2024-12-30 | -50.00 | $6.40 | 10200 |
| 2024-12-27 | -52.50 | $6.38 | 13300 |
| 2024-12-26 | -58.57 | $6.39 | 331 |
| 2024-12-24 | -80.00 | $6.24 | — |
| 2024-12-23 | -80.00 | $6.24 | — |
| 2024-12-20 | -80.00 | $6.24 | 800 |
| 2024-12-19 | -22.22 | $6.80 | 130 |
| 2024-12-18 | -100.00 | $6.10 | — |
| 2024-12-17 | -100.00 | $6.10 | 1010 |
| 2024-12-16 | -40.74 | $6.78 | 8201 |
| 2024-12-13 | -40.74 | $6.78 | 29000 |
| 2024-12-12 | -81.48 | $6.56 | — |
| 2024-12-11 | -40.37 | $6.56 | 2344 |
| 2024-12-10 | -49.54 | $6.46 | 1617 |
| 2024-12-09 | -36.70 | $6.60 | — |
| 2024-12-06 | -36.70 | $6.60 | — |
| 2024-12-05 | -36.70 | $6.60 | — |
| 2024-12-04 | -36.70 | $6.60 | — |
| 2024-12-03 | -36.70 | $6.60 | — |
| 2024-12-02 | -36.70 | $6.60 | 100 |
| 2024-11-29 | -38.53 | $6.58 | — |
| 2024-11-27 | -38.53 | $6.58 | — |
| 2024-11-26 | -38.53 | $6.58 | — |
| 2024-11-25 | -38.53 | $6.58 | — |
| 2024-11-22 | -38.53 | $6.58 | — |
| 2024-11-21 | -38.53 | $6.58 | 6800 |
| 2024-11-20 | 0.00 | $6.65 | 1900 |
| 2024-11-19 | -5.97 | $6.54 | — |
| 2024-11-18 | -5.97 | $6.54 | — |
| 2024-11-15 | -5.97 | $6.54 | 19800 |
| 2024-11-14 | -5.97 | $6.54 | 82423 |
| 2024-11-13 | -100.00 | $5.91 | — |
| 2024-11-12 | -100.00 | $5.91 | — |
| 2024-11-11 | -100.00 | $5.91 | — |
| 2024-11-08 | -100.00 | $5.91 | — |
| 2024-11-07 | -100.00 | $5.91 | — |
| 2024-11-06 | -100.00 | $5.91 | 110 |
| 2024-11-05 | -15.79 | $6.58 | — |
| 2024-11-04 | -15.79 | $6.58 | — |
| 2024-11-01 | -15.79 | $6.58 | 131 |
| 2024-10-31 | -98.68 | $5.95 | — |
| 2024-10-30 | -98.68 | $5.95 | — |
| 2024-10-29 | -98.68 | $5.95 | 13542 |
| 2024-10-28 | -100.00 | $5.94 | 5034 |
| 2024-10-25 | -100.00 | $6.39 | — |
| 2024-10-24 | -100.00 | $6.39 | 4011 |
| 2024-10-23 | -100.00 | $6.45 | 3100 |
| 2024-10-22 | -100.00 | $6.45 | — |
| 2024-10-21 | -100.00 | $6.45 | — |
| 2024-10-18 | -48.08 | $6.45 | 300 |
| 2024-10-17 | 0.00 | $6.70 | — |
| 2024-10-16 | 0.00 | $6.70 | — |
| 2024-10-15 | 0.00 | $6.70 | — |
| 2024-10-14 | 0.00 | $6.70 | — |
| 2024-10-11 | 0.00 | $6.70 | — |
| 2024-10-10 | 0.00 | $6.70 | — |
| 2024-10-09 | 0.00 | $6.70 | 3700 |
| 2024-10-08 | 0.00 | $6.70 | 220 |
| 2024-10-07 | 0.00 | $6.51 | — |
| 2024-10-04 | 0.00 | $6.51 | 3200 |
| 2024-10-03 | 0.00 | $6.51 | — |
| 2024-10-02 | -46.77 | $6.51 | — |
| 2024-10-01 | -46.77 | $6.51 | — |
| 2024-09-30 | -46.77 | $6.51 | 300 |
| 2024-09-27 | -48.39 | $6.50 | — |
| 2024-09-26 | -48.39 | $6.50 | 3600 |
| 2024-09-25 | -48.39 | $6.50 | 16900 |
| 2024-09-24 | -48.39 | $6.50 | 1602 |
| 2024-09-23 | -100.00 | $6.18 | — |
| 2024-09-20 | -100.00 | $6.18 | — |
| 2024-09-19 | -100.00 | $6.18 | 1000 |
| 2024-09-18 | -96.23 | $6.48 | — |
| 2024-09-17 | -96.23 | $6.48 | — |
| 2024-09-16 | -96.23 | $6.48 | — |
| 2024-09-13 | -96.23 | $6.48 | — |
| 2024-09-12 | -96.23 | $6.48 | 6300 |
| 2024-09-11 | -78.46 | $6.48 | — |
| 2024-09-10 | -78.46 | $6.48 | 2600 |
| 2024-09-09 | -78.46 | $6.48 | — |
| 2024-09-06 | -78.46 | $6.48 | 5300 |
| 2024-09-05 | -53.85 | $6.80 | — |
| 2024-09-04 | -53.85 | $6.80 | — |
| 2024-09-03 | -53.85 | $6.80 | 500 |
| 2024-08-30 | -70.00 | $6.52 | 800 |
| 2024-08-29 | -70.00 | $6.52 | — |
| 2024-08-28 | -70.00 | $6.52 | — |
| 2024-08-27 | -70.00 | $6.52 | — |
| 2024-08-26 | -70.00 | $6.52 | — |
| 2024-08-23 | -70.00 | $6.52 | 715 |
| 2024-08-22 | -58.52 | $6.66 | — |
| 2024-08-21 | -58.52 | $6.66 | — |
| 2024-08-20 | -58.52 | $6.66 | — |
| 2024-08-19 | -58.52 | $6.66 | 5300 |
| 2024-08-16 | -0.74 | $7.44 | 1700 |
| 2024-08-15 | 0.00 | $6.83 | 2034 |
| 2024-08-14 | -83.33 | $6.20 | — |
| 2024-08-13 | -86.30 | $6.20 | — |
| 2024-08-12 | -92.19 | $6.20 | 900 |
| 2024-08-09 | -60.94 | $6.60 | — |
| 2024-08-08 | -60.94 | $6.60 | — |
| 2024-08-07 | -60.94 | $6.60 | 7600 |
| 2024-08-06 | -60.94 | $6.60 | 1500 |
| 2024-08-05 | -100.00 | $6.10 | — |
| 2024-08-02 | -100.00 | $6.10 | 7500 |
| 2024-08-01 | -76.84 | $6.65 | 1000 |
| 2024-07-31 | -76.84 | $6.65 | — |
| 2024-07-30 | -76.84 | $6.65 | — |
| 2024-07-29 | -76.84 | $6.65 | 232 |
| 2024-07-26 | -84.21 | $6.58 | 1400 |
| 2024-07-25 | -84.21 | $6.58 | — |
| 2024-07-24 | -84.21 | $6.58 | — |
| 2024-07-23 | -80.81 | $6.58 | — |
| 2024-07-22 | -80.81 | $6.58 | 56700 |
| 2024-07-19 | -75.76 | $6.63 | — |
| 2024-07-18 | -75.76 | $6.63 | 4719 |
| 2024-07-17 | -66.67 | $6.72 | 2006 |
| 2024-07-16 | 0.00 | $7.38 | 108 |
| 2024-07-15 | 0.00 | $7.05 | 3600 |
| 2024-07-12 | -42.59 | $6.70 | — |
| 2024-07-11 | -42.59 | $6.70 | 9933 |
| 2024-07-10 | -46.30 | $6.68 | 3200 |
| 2024-07-09 | -32.69 | $6.74 | 17644 |
| 2024-07-08 | -94.67 | $6.43 | — |
| 2024-07-05 | -94.67 | $6.43 | — |
| 2024-07-03 | -94.67 | $6.43 | — |
| 2024-07-02 | -94.67 | $6.43 | — |
| 2024-07-01 | -94.67 | $6.43 | — |
| 2024-06-28 | -94.67 | $6.43 | — |
| 2024-06-27 | -94.67 | $6.43 | — |
| 2024-06-26 | -94.67 | $6.43 | — |
| 2024-06-25 | -94.67 | $6.43 | 4900 |
| 2024-06-24 | -100.00 | $6.77 | — |
| 2024-06-21 | -100.00 | $6.77 | — |
| 2024-06-20 | -100.00 | $6.77 | — |
| 2024-06-18 | -100.00 | $6.77 | 13200 |
| 2024-06-17 | -94.87 | $6.77 | — |
| 2024-06-14 | -94.87 | $6.77 | — |
| 2024-06-13 | -94.87 | $6.77 | — |
| 2024-06-12 | -64.91 | $6.77 | 300 |
| 2024-06-11 | -40.35 | $6.91 | 1140 |
| 2024-06-10 | -56.14 | $6.82 | 248 |
| 2024-06-07 | 0.00 | $7.14 | 600 |
| 2024-06-06 | 0.00 | $7.14 | 1600 |
| 2024-06-05 | 0.00 | $7.00 | 1000 |
| 2024-06-04 | 0.00 | $6.90 | — |
| 2024-06-03 | 0.00 | $6.90 | — |
| 2024-05-31 | 0.00 | $6.90 | — |
| 2024-05-30 | 0.00 | $6.90 | — |
| 2024-05-29 | 0.00 | $6.90 | 1500 |
| 2024-05-28 | 0.00 | $6.90 | — |
| 2024-05-24 | 0.00 | $6.90 | — |
| 2024-05-23 | 0.00 | $6.90 | — |
| 2024-05-22 | 0.00 | $6.90 | — |
| 2024-05-21 | 0.00 | $6.90 | 5000 |
| 2024-05-20 | -28.30 | $6.75 | 3200 |
| 2024-05-17 | -28.30 | $6.75 | — |
| 2024-05-16 | -28.30 | $6.75 | 1500 |
| 2024-05-15 | -62.26 | $6.57 | — |
| 2024-05-14 | -62.26 | $6.57 | — |
| 2024-05-13 | -62.26 | $6.57 | 2300 |
| 2024-05-10 | -62.26 | $6.57 | — |
| 2024-05-09 | -58.93 | $6.57 | — |
| 2024-05-08 | -52.38 | $6.57 | 1402 |
| 2024-05-07 | 0.00 | $6.90 | 1001 |
| 2024-05-06 | 0.00 | $6.90 | — |
| 2024-05-03 | 0.00 | $6.90 | 400 |
| 2024-05-02 | -62.26 | $6.47 | 2200 |
| 2024-05-01 | -62.26 | $6.47 | 305 |
| 2024-04-30 | -75.47 | $6.40 | 420 |
| 2024-04-29 | -81.13 | $6.37 | 800 |
| 2024-04-26 | -83.05 | $6.37 | 3000 |
| 2024-04-25 | -55.93 | $6.53 | 3815 |
| 2024-04-24 | -44.07 | $6.60 | 300 |
| 2024-04-23 | -54.24 | $6.54 | — |
| 2024-04-22 | -48.48 | $6.54 | — |
| 2024-04-19 | -48.48 | $6.54 | — |
| 2024-04-18 | -48.48 | $6.54 | — |
| 2024-04-17 | -48.48 | $6.54 | — |
| 2024-04-16 | -48.48 | $6.54 | — |
| 2024-04-15 | -48.48 | $6.54 | 1000 |
| 2024-04-12 | -78.79 | $6.34 | 1011 |
| 2024-04-11 | -89.39 | $6.27 | 1800 |
| 2024-04-10 | -51.52 | $6.52 | — |
| 2024-04-09 | -51.52 | $6.52 | 122 |
| 2024-04-08 | -9.09 | $6.80 | — |
| 2024-04-05 | -31.82 | $6.80 | — |
| 2024-04-04 | -33.33 | $6.80 | 331 |
| 2024-04-03 | -36.67 | $6.77 | 1000 |
| 2024-04-02 | -55.56 | $6.60 | 600 |
| 2024-04-01 | -55.56 | $6.60 | 1300 |
| 2024-03-28 | -51.11 | $6.64 | 2400 |
| 2024-03-27 | -31.91 | $6.80 | 5309 |
| 2024-03-26 | -37.23 | $6.75 | 100 |
| 2024-03-25 | -86.54 | $6.20 | 15501 |
| 2024-03-22 | -85.58 | $6.21 | — |
| 2024-03-21 | -85.58 | $6.21 | — |
| 2024-03-20 | -85.58 | $6.21 | 918 |
| 2024-03-19 | -72.12 | $6.35 | 100 |
| 2024-03-18 | -76.92 | $6.30 | 5000 |
| 2024-03-15 | -44.86 | $6.62 | — |
| 2024-03-14 | -41.38 | $6.62 | — |
| 2024-03-13 | -31.58 | $6.62 | 7900 |
| 2024-03-12 | -35.53 | $6.56 | 1800 |
| 2024-03-11 | -39.47 | $6.50 | 1310 |
| 2024-03-08 | -1.32 | $7.08 | 2000 |
| 2024-03-07 | -26.32 | $6.70 | 4600 |
| 2024-03-06 | 0.00 | $6.58 | — |
| 2024-03-05 | 0.00 | $6.58 | 6100 |
| 2024-03-04 | -10.00 | $6.39 | 1849 |
| 2024-03-01 | 0.00 | $6.48 | 15900 |
| 2024-02-29 | -13.64 | $6.34 | 7002 |
| 2024-02-28 | -29.55 | $6.20 | 2921 |
| 2024-02-27 | -45.45 | $6.06 | 7027 |
| 2024-02-26 | -17.05 | $6.31 | 5400 |
| 2024-02-23 | -15.91 | $6.32 | 1125 |
| 2024-02-22 | -37.50 | $6.13 | 8600 |
| 2024-02-21 | 0.00 | $6.40 | 7021 |
| 2024-02-20 | 0.00 | $6.32 | 2400 |
| 2024-02-16 | -11.76 | $6.03 | — |
| 2024-02-15 | -11.32 | $6.03 | 34036 |
| 2024-02-14 | -96.23 | $5.58 | — |
| 2024-02-13 | -96.23 | $5.58 | 2700 |
| 2024-02-12 | 0.00 | $6.09 | 265431 |
| 2024-02-09 | -87.88 | $5.60 | — |
| 2024-02-08 | -39.73 | $5.60 | 300 |
| 2024-02-07 | -20.55 | $5.74 | — |
| 2024-02-06 | -20.55 | $5.74 | — |
| 2024-02-05 | -20.55 | $5.74 | — |
| 2024-02-02 | -20.55 | $5.74 | 3100 |
| 2024-02-01 | -4.11 | $5.86 | 800 |
| 2024-01-31 | -9.59 | $5.82 | — |
| 2024-01-30 | -9.59 | $5.82 | 600 |
| 2024-01-29 | -9.59 | $5.82 | 700 |
| 2024-01-26 | 0.00 | $5.89 | 6800 |
| 2024-01-25 | -10.67 | $5.74 | 4110 |
| 2024-01-24 | 0.00 | $5.69 | — |
| 2024-01-23 | 0.00 | $5.69 | 1000 |
| 2024-01-22 | -6.45 | $5.65 | 300 |
| 2024-01-19 | -14.52 | $5.60 | 3411 |
| 2024-01-18 | -5.97 | $5.65 | 500 |
| 2024-01-17 | 0.00 | $5.69 | — |
| 2024-01-16 | 0.00 | $5.69 | 114 |
| 2024-01-12 | 0.00 | $5.65 | 600 |
| 2024-01-11 | -23.53 | $5.16 | — |
| 2024-01-10 | -23.53 | $5.16 | — |
| 2024-01-09 | -23.53 | $5.16 | — |
| 2024-01-08 | -23.53 | $5.16 | — |
| 2024-01-05 | -23.53 | $5.16 | — |
| 2024-01-04 | -23.53 | $5.16 | — |
| 2024-01-03 | -23.53 | $5.16 | 12900 |
| 2024-01-02 | -23.53 | $5.16 | 8400 |
| 2023-12-29 | -23.53 | $5.16 | 200 |
| 2023-12-28 | -42.59 | $5.08 | 6400 |
| 2023-12-27 | -44.44 | $5.07 | — |
| 2023-12-26 | -44.44 | $5.07 | — |
| 2023-12-22 | -44.44 | $5.07 | — |
| 2023-12-21 | -44.44 | $5.07 | — |
| 2023-12-20 | -44.44 | $5.07 | 500 |
| 2023-12-19 | -51.85 | $5.03 | 8900 |
| 2023-12-18 | -53.70 | $5.02 | 1200 |
| 2023-12-15 | -100.00 | $4.77 | 19500 |
| 2023-12-14 | -40.74 | $5.09 | 700 |
| 2023-12-13 | -70.37 | $4.93 | 200 |
| 2023-12-12 | -90.74 | $4.82 | — |
| 2023-12-11 | -90.74 | $4.82 | — |
| 2023-12-08 | -90.74 | $4.82 | — |
| 2023-12-07 | -90.74 | $4.82 | — |
| 2023-12-06 | -90.74 | $4.82 | — |
| 2023-12-05 | -90.74 | $4.82 | — |
| 2023-12-04 | -90.74 | $4.82 | — |
| 2023-12-01 | -90.74 | $4.82 | 530 |
| 2023-11-30 | 0.00 | $5.31 | 100 |
| 2023-11-29 | 0.00 | $5.31 | — |
| 2023-11-28 | 0.00 | $5.31 | 400 |
| 2023-11-27 | -94.74 | $4.79 | — |
| 2023-11-24 | -94.74 | $4.79 | — |
| 2023-11-22 | -100.00 | $4.77 | 98800 |
| 2023-11-21 | -100.00 | $4.79 | — |
| 2023-11-20 | -100.00 | $4.79 | 600 |
| 2023-11-17 | -40.00 | $5.01 | 10212 |
| 2023-11-16 | -8.57 | $5.12 | — |
| 2023-11-15 | -8.33 | $5.12 | — |
| 2023-11-14 | -8.33 | $5.12 | 17121 |
| 2023-11-13 | 0.00 | $4.88 | — |
| 2023-11-10 | 0.00 | $4.88 | 4400 |
| 2023-11-09 | 0.00 | $4.88 | 8400 |
| 2023-11-08 | 0.00 | $4.88 | 9900 |
| 2023-11-07 | 0.00 | $4.88 | — |
| 2023-11-06 | 0.00 | $4.88 | — |
| 2023-11-03 | 0.00 | $4.88 | — |
| 2023-11-02 | 0.00 | $4.88 | 500 |
| 2023-11-01 | -14.29 | $4.80 | 12700 |
| 2023-10-31 | -66.67 | $4.80 | — |
| 2023-10-30 | -66.67 | $4.80 | — |
| 2023-10-27 | -66.67 | $4.80 | — |
| 2023-10-26 | -66.67 | $4.80 | — |
| 2023-10-25 | -77.78 | $4.80 | — |
| 2023-10-24 | -43.75 | $4.80 | 2900 |
| 2023-10-23 | -43.75 | $4.80 | — |
| 2023-10-20 | -43.75 | $4.80 | 3747 |
| 2023-10-19 | -45.83 | $4.79 | — |
| 2023-10-18 | -45.83 | $4.79 | — |
| 2023-10-17 | -45.83 | $4.79 | 1000 |
| 2023-10-16 | -45.83 | $4.79 | — |
| 2023-10-13 | -45.83 | $4.79 | 4300 |
| 2023-10-12 | -45.83 | $4.79 | — |
| 2023-10-11 | -51.85 | $4.79 | — |
| 2023-10-10 | -51.85 | $4.79 | 24400 |
| 2023-10-09 | -51.85 | $4.79 | — |
| 2023-10-06 | -51.85 | $4.79 | 700 |
| 2023-10-05 | -48.15 | $4.81 | 216 |
| 2023-10-04 | -27.78 | $4.92 | — |
| 2023-10-03 | -27.78 | $4.92 | — |
| 2023-10-02 | -27.78 | $4.92 | — |
| 2023-09-29 | -27.78 | $4.92 | — |
| 2023-09-28 | -27.78 | $4.92 | 13545 |
| 2023-09-27 | -100.00 | $4.53 | — |
| 2023-09-26 | -100.00 | $4.53 | — |
| 2023-09-25 | -100.00 | $4.53 | — |
| 2023-09-22 | -100.00 | $4.53 | 100 |
| 2023-09-21 | -100.00 | $4.53 | — |
| 2023-09-20 | -100.00 | $4.53 | — |
| 2023-09-19 | -100.00 | $4.53 | 26300 |
| 2023-09-18 | -66.67 | $4.75 | 2000 |
| 2023-09-15 | -14.58 | $5.00 | — |
| 2023-09-14 | -14.58 | $5.00 | 1300 |
| 2023-09-13 | -28.21 | $4.87 | — |
| 2023-09-12 | -28.21 | $4.87 | — |
| 2023-09-11 | -28.21 | $4.87 | 1530 |
| 2023-09-08 | -58.97 | $4.75 | — |
| 2023-09-07 | -58.97 | $4.75 | — |
| 2023-09-06 | -58.97 | $4.75 | — |
| 2023-09-05 | -58.97 | $4.75 | 300 |
| 2023-09-01 | -58.97 | $4.75 | 2000 |
| 2023-08-31 | -89.74 | $4.63 | — |
| 2023-08-30 | -89.74 | $4.63 | — |
| 2023-08-29 | -89.74 | $4.63 | — |
| 2023-08-28 | -89.74 | $4.63 | — |
| 2023-08-25 | -89.74 | $4.63 | 3100 |
| 2023-08-24 | -5.13 | $4.96 | — |
| 2023-08-23 | -53.75 | $4.96 | — |
| 2023-08-22 | -53.75 | $4.96 | — |
| 2023-08-21 | -20.98 | $4.96 | 130 |
| 2023-08-18 | -20.00 | $4.98 | 2300 |
| 2023-08-17 | -20.00 | $4.98 | — |
| 2023-08-16 | -20.00 | $4.98 | 410 |
| 2023-08-15 | -21.46 | $4.95 | 2841 |
| 2023-08-14 | -21.46 | $4.95 | 4600 |
| 2023-08-11 | -32.68 | $4.72 | 72440 |
| 2023-08-10 | -25.37 | $4.87 | 2800 |
| 2023-08-09 | -25.37 | $4.87 | — |
| 2023-08-08 | -25.37 | $4.87 | 500 |
| 2023-08-07 | -25.37 | $4.87 | 400 |
| 2023-08-04 | -22.44 | $4.93 | 60500 |
| 2023-08-03 | -31.22 | $4.75 | — |
| 2023-08-02 | -31.22 | $4.75 | 100 |
| 2023-08-01 | -31.22 | $4.75 | 1840 |
| 2023-07-31 | -37.56 | $4.62 | 3100 |
| 2023-07-28 | -39.02 | $4.59 | 5905 |
| 2023-07-27 | -11.71 | $5.15 | 48825 |
| 2023-07-26 | 0.00 | $5.00 | 422527 |
| 2023-07-25 | -100.00 | $3.34 | 148200 |
| 2023-07-24 | -100.00 | $3.34 | 140500 |
| 2023-07-21 | -100.00 | $3.34 | 963700 |
| 2023-07-20 | -100.00 | $3.34 | 174000 |
| 2023-07-19 | -100.00 | $3.34 | — |
| 2023-07-18 | -100.00 | $3.34 | — |
| 2023-07-17 | -100.00 | $3.34 | — |
| 2023-07-14 | -100.00 | $3.34 | — |
| 2023-07-13 | -100.00 | $3.34 | — |
| 2023-07-12 | -100.00 | $3.34 | — |
| 2023-07-11 | -100.00 | $3.34 | — |
| 2023-07-10 | -100.00 | $3.34 | 12400 |
| 2023-07-07 | -100.00 | $3.50 | — |
| 2023-07-06 | -100.00 | $3.50 | 1021 |
| 2023-07-05 | -79.17 | $3.60 | 500 |
| 2023-07-03 | -100.00 | $3.50 | — |
| 2023-06-30 | -100.00 | $3.50 | 3028 |
| 2023-06-29 | -100.00 | $3.70 | — |
| 2023-06-28 | -100.00 | $3.70 | — |
| 2023-06-27 | -100.00 | $3.70 | — |
| 2023-06-26 | -100.00 | $3.70 | 610 |
| 2023-06-23 | -56.52 | $3.85 | — |
| 2023-06-22 | -56.52 | $3.85 | 502 |
| 2023-06-21 | -34.78 | $3.90 | — |
| 2023-06-20 | -34.78 | $3.90 | — |
| 2023-06-16 | -34.78 | $3.90 | — |
| 2023-06-15 | -34.78 | $3.90 | — |
| 2023-06-14 | -34.78 | $3.90 | 600 |
| 2023-06-13 | -28.57 | $3.95 | 500 |
| 2023-06-12 | -46.43 | $3.90 | 3400 |
| 2023-06-09 | -50.00 | $3.89 | — |
| 2023-06-08 | -50.00 | $3.89 | — |
| 2023-06-07 | -50.00 | $3.89 | 1000 |
| 2023-06-06 | -34.29 | $3.98 | — |
| 2023-06-05 | -34.29 | $3.98 | — |
| 2023-06-02 | -58.18 | $3.98 | 300 |
| 2023-06-01 | -100.00 | $3.75 | — |
| 2023-05-31 | -100.00 | $3.75 | — |
| 2023-05-30 | -79.71 | $3.75 | — |
| 2023-05-26 | -79.71 | $3.75 | 800 |
| 2023-05-25 | -72.46 | $3.80 | 300 |
| 2023-05-24 | -59.42 | $3.89 | — |
| 2023-05-23 | -59.42 | $3.89 | — |
| 2023-05-22 | -59.42 | $3.89 | — |
| 2023-05-19 | -59.42 | $3.89 | — |
| 2023-05-18 | -59.42 | $3.89 | — |
| 2023-05-17 | -59.42 | $3.89 | 1026 |
| 2023-05-16 | -39.13 | $4.03 | — |
| 2023-05-15 | -39.13 | $4.03 | — |
| 2023-05-12 | -39.13 | $4.03 | — |
| 2023-05-11 | -39.13 | $4.03 | 1000 |
| 2023-05-10 | -56.52 | $3.91 | 2000 |
| 2023-05-09 | -28.99 | $4.10 | — |
| 2023-05-08 | -28.99 | $4.10 | 500 |
| 2023-05-05 | 0.00 | $4.30 | — |
| 2023-05-04 | 0.00 | $4.30 | — |
| 2023-05-03 | 0.00 | $4.30 | 500 |
| 2023-05-02 | -100.00 | $3.61 | — |
| 2023-05-01 | -100.00 | $3.61 | — |
| 2023-04-28 | -92.31 | $3.61 | — |
| 2023-04-27 | -92.31 | $3.61 | 148300 |
| 2023-04-26 | -92.31 | $3.61 | 718100 |
| 2023-04-25 | -96.15 | $3.61 | — |
| 2023-04-24 | -96.15 | $3.61 | 100 |
| 2023-04-21 | -96.15 | $3.61 | — |
| 2023-04-20 | -96.15 | $3.61 | — |
| 2023-04-19 | -96.15 | $3.61 | — |
| 2023-04-18 | -96.15 | $3.61 | — |
| 2023-04-17 | -96.15 | $3.61 | — |
| 2023-04-14 | -96.15 | $3.61 | — |
| 2023-04-13 | -96.15 | $3.61 | 312 |
| 2023-04-12 | -65.38 | $3.69 | 600 |
| 2023-04-11 | -61.54 | $3.70 | — |
| 2023-04-10 | -61.54 | $3.70 | — |
| 2023-04-06 | -61.54 | $3.70 | 2400 |
| 2023-04-05 | -50.00 | $3.73 | — |
| 2023-04-04 | -50.00 | $3.73 | — |
| 2023-04-03 | -50.00 | $3.73 | 500 |
| 2023-03-31 | -100.00 | $3.60 | — |
| 2023-03-30 | -100.00 | $3.60 | — |
| 2023-03-29 | -100.00 | $3.60 | — |
| 2023-03-28 | -100.00 | $3.60 | 1200 |
| 2023-03-27 | -100.00 | $3.83 | — |
| 2023-03-24 | -100.00 | $3.83 | — |
| 2023-03-23 | -100.00 | $3.83 | — |
| 2023-03-22 | -100.00 | $3.83 | — |
| 2023-03-21 | -88.46 | $3.83 | 100 |
| 2023-03-20 | -88.46 | $3.83 | — |
| 2023-03-17 | -63.89 | $3.83 | — |
| 2023-03-16 | -63.89 | $3.83 | — |
| 2023-03-15 | -63.89 | $3.83 | — |
| 2023-03-14 | -63.89 | $3.83 | — |
| 2023-03-13 | -63.89 | $3.83 | — |
| 2023-03-10 | -63.89 | $3.83 | — |
| 2023-03-09 | -63.89 | $3.83 | — |
| 2023-03-08 | -63.89 | $3.83 | — |
| 2023-03-07 | -63.89 | $3.83 | — |
| 2023-03-06 | -63.89 | $3.83 | 100 |
| 2023-03-03 | -38.89 | $3.92 | — |
| 2023-03-02 | -38.89 | $3.92 | 300 |
| 2023-03-01 | -13.89 | $4.01 | — |
| 2023-02-28 | -13.89 | $4.01 | — |
| 2023-02-27 | -13.89 | $4.01 | 100 |
| 2023-02-24 | 0.00 | $4.06 | — |
| 2023-02-23 | 0.00 | $4.06 | 300 |
| 2023-02-22 | 0.00 | $3.80 | — |
| 2023-02-21 | 0.00 | $3.80 | 300 |
| 2023-02-17 | -100.00 | $3.70 | — |
| 2023-02-16 | -100.00 | $3.70 | — |
| 2023-02-15 | -53.85 | $3.70 | — |
| 2023-02-14 | -50.00 | $3.70 | — |
| 2023-02-13 | -50.00 | $3.70 | — |
| 2023-02-10 | -46.67 | $3.70 | 200 |
| 2023-02-09 | -13.33 | $3.75 | — |
| 2023-02-08 | -9.09 | $3.75 | — |
| 2023-02-07 | -9.09 | $3.75 | — |
| 2023-02-06 | -9.09 | $3.75 | — |
| 2023-02-03 | -6.25 | $3.75 | — |
| 2023-02-02 | -6.25 | $3.75 | — |
| 2023-02-01 | -6.25 | $3.75 | — |
| 2023-01-31 | -6.25 | $3.75 | — |
| 2023-01-30 | -4.44 | $3.75 | — |
| 2023-01-27 | -4.44 | $3.75 | — |
| 2023-01-26 | -4.44 | $3.75 | 200 |
| 2023-01-25 | -4.44 | $3.75 | — |
| 2023-01-24 | -4.44 | $3.75 | 300 |
| 2023-01-23 | 0.00 | $3.77 | — |
| 2023-01-20 | 0.00 | $3.77 | — |
| 2023-01-19 | 0.00 | $3.77 | 1200 |
| 2023-01-18 | -16.22 | $3.63 | — |
| 2023-01-17 | -16.22 | $3.63 | 2900 |
| 2023-01-13 | -14.29 | $3.62 | 900 |
| 2023-01-12 | -8.57 | $3.64 | 1000 |
| 2023-01-11 | -34.29 | $3.55 | — |
| 2023-01-10 | -34.29 | $3.55 | 100 |
| 2023-01-09 | -34.29 | $3.55 | 200 |
| 2023-01-06 | -62.86 | $3.45 | — |
| 2023-01-05 | -69.77 | $3.45 | — |
| 2023-01-04 | -69.77 | $3.45 | — |
| 2023-01-03 | -69.77 | $3.45 | 3404 |
| 2022-12-30 | -100.00 | $3.32 | 500 |
| 2022-12-29 | -95.24 | $3.55 | 100 |
| 2022-12-28 | -38.10 | $3.67 | 800 |
| 2022-12-27 | -71.43 | $3.60 | — |
| 2022-12-23 | -71.43 | $3.60 | — |
| 2022-12-22 | -71.43 | $3.60 | — |
| 2022-12-21 | -71.43 | $3.60 | — |
| 2022-12-20 | -71.43 | $3.60 | — |
| 2022-12-19 | -33.33 | $3.60 | — |
| 2022-12-16 | -33.33 | $3.60 | — |
| 2022-12-15 | -33.33 | $3.60 | — |
| 2022-12-14 | -33.33 | $3.60 | — |
| 2022-12-13 | -33.33 | $3.60 | 3600 |
| 2022-12-12 | -28.89 | $3.62 | 1000 |
| 2022-12-09 | -46.67 | $3.54 | — |
| 2022-12-08 | -46.67 | $3.54 | 300 |
| 2022-12-07 | 0.00 | $3.75 | — |
| 2022-12-06 | 0.00 | $3.75 | — |
| 2022-12-05 | 0.00 | $3.75 | — |
| 2022-12-02 | 0.00 | $3.75 | — |
| 2022-12-01 | 0.00 | $3.75 | — |
| 2022-11-30 | 0.00 | $3.75 | — |
| 2022-11-29 | 0.00 | $3.75 | — |
| 2022-11-28 | 0.00 | $3.75 | — |
| 2022-11-25 | 0.00 | $3.75 | — |
| 2022-11-23 | 0.00 | $3.75 | — |
| 2022-11-22 | 0.00 | $3.75 | 1000 |
| 2022-11-21 | -11.11 | $3.30 | — |
| 2022-11-18 | -11.11 | $3.30 | — |
| 2022-11-17 | -11.11 | $3.30 | — |
| 2022-11-16 | -11.11 | $3.30 | — |
| 2022-11-15 | -11.11 | $3.30 | — |
| 2022-11-14 | -11.11 | $3.30 | — |
| 2022-11-11 | -11.11 | $3.30 | 2000 |
| 2022-11-10 | -11.11 | $3.30 | — |
| 2022-11-09 | -11.11 | $3.30 | — |
| 2022-11-08 | -11.11 | $3.30 | 1300 |
| 2022-11-07 | -100.00 | $2.98 | 7800 |
| 2022-11-04 | -100.00 | $2.98 | 135 |
| 2022-11-03 | -46.15 | $3.34 | — |
| 2022-11-02 | -46.15 | $3.34 | — |
| 2022-11-01 | -46.15 | $3.34 | — |
| 2022-10-31 | -46.15 | $3.34 | — |
| 2022-10-28 | -46.15 | $3.34 | 100 |
| 2022-10-27 | -80.00 | $3.12 | — |
| 2022-10-26 | -80.00 | $3.12 | — |
| 2022-10-25 | -80.00 | $3.12 | — |
| 2022-10-24 | -80.00 | $3.12 | — |
| 2022-10-21 | -80.00 | $3.12 | — |
| 2022-10-20 | -80.00 | $3.12 | — |
| 2022-10-19 | -80.00 | $3.12 | 400 |
| 2022-10-18 | -76.92 | $3.14 | — |
| 2022-10-17 | -76.92 | $3.14 | — |
| 2022-10-14 | -76.92 | $3.14 | 200 |
| 2022-10-13 | -100.00 | $2.99 | — |
| 2022-10-12 | -100.00 | $2.99 | — |
| 2022-10-11 | -100.00 | $2.99 | 1700 |
| 2022-10-04 | -100.00 | $3.64 | — |
| 2022-10-03 | -100.00 | $3.64 | — |
| 2022-09-30 | -100.00 | $3.64 | — |
| 2022-09-29 | -100.00 | $3.64 | — |
| 2022-09-28 | -100.00 | $3.64 | — |
| 2022-09-27 | -100.00 | $3.64 | — |
| 2022-09-26 | -100.00 | $3.64 | — |
| 2022-09-23 | -100.00 | $3.64 | — |
| 2022-09-22 | -100.00 | $3.64 | — |
| 2022-09-21 | -100.00 | $3.64 | — |
| 2022-09-20 | -100.00 | $3.64 | 5000 |
| 2022-09-19 | -100.00 | $3.64 | — |
| 2022-09-16 | -100.00 | $3.64 | 100 |
| 2022-09-15 | -100.00 | $3.64 | — |
| 2022-09-14 | -100.00 | $3.64 | 2000 |
| 2022-09-13 | -100.00 | $3.64 | — |
| 2022-09-12 | -100.00 | $3.64 | — |
| 2022-09-09 | -100.00 | $3.64 | — |
| 2022-09-08 | -100.00 | $3.64 | 115 |
| 2022-09-07 | -100.00 | $3.66 | 12300 |
| 2022-09-06 | -76.60 | $3.86 | 625 |
| 2022-09-02 | -100.00 | $3.75 | — |
| 2022-09-01 | -100.00 | $3.75 | — |
| 2022-08-31 | -100.00 | $3.75 | — |
| 2022-08-30 | -100.00 | $3.75 | — |
| 2022-08-29 | -100.00 | $3.75 | — |
| 2022-08-26 | -100.00 | $3.75 | — |
| 2022-08-25 | -100.00 | $3.75 | — |
| 2022-08-24 | -100.00 | $3.75 | 9120 |
| 2022-08-23 | -35.00 | $4.08 | — |
| 2022-08-22 | -35.00 | $4.08 | — |
| 2022-08-19 | -35.00 | $4.08 | — |
| 2022-08-18 | -35.00 | $4.08 | — |
| 2022-08-17 | -35.00 | $4.08 | — |
| 2022-08-16 | -35.00 | $4.08 | — |
| 2022-08-15 | -35.00 | $4.08 | — |
| 2022-08-12 | -35.00 | $4.08 | 100 |
| 2022-08-11 | -35.00 | $4.08 | — |
| 2022-08-10 | -35.00 | $4.08 | 300 |
| 2022-08-09 | 0.00 | $4.22 | — |
| 2022-08-08 | 0.00 | $4.22 | — |
| 2022-08-05 | 0.00 | $4.22 | — |
| 2022-08-04 | 0.00 | $4.22 | — |
| 2022-08-03 | 0.00 | $4.22 | — |
| 2022-08-02 | 0.00 | $4.22 | — |
| 2022-08-01 | 0.00 | $4.22 | — |
| 2022-07-29 | 0.00 | $4.22 | — |
| 2022-07-28 | 0.00 | $4.22 | 1921 |
| 2022-07-27 | 0.00 | $3.82 | — |
| 2022-07-26 | 0.00 | $3.82 | — |
| 2022-07-25 | 0.00 | $3.82 | 800 |
| 2022-07-22 | 0.00 | $3.82 | — |
| 2022-07-21 | 0.00 | $3.82 | — |
| 2022-07-20 | -77.36 | $3.82 | — |
| 2022-07-19 | -77.36 | $3.82 | — |
| 2022-07-18 | -77.36 | $3.82 | — |
| 2022-07-15 | -77.36 | $3.82 | — |
| 2022-07-14 | -84.81 | $3.82 | — |
| 2022-07-13 | -84.81 | $3.82 | — |
| 2022-07-12 | -84.81 | $3.82 | — |
| 2022-07-11 | -84.81 | $3.82 | 1321 |
| 2022-07-08 | -86.08 | $3.81 | — |
| 2022-07-07 | -86.08 | $3.81 | 700 |
| 2022-07-06 | -100.00 | $3.70 | — |
| 2022-07-05 | -100.00 | $3.70 | 100 |
| 2022-07-01 | -100.00 | $3.73 | — |
| 2022-06-30 | -100.00 | $3.73 | — |
| 2022-06-29 | -100.00 | $3.73 | — |
| 2022-06-28 | -100.00 | $3.73 | — |
| 2022-06-27 | -100.00 | $3.73 | — |
| 2022-06-24 | -100.00 | $3.73 | — |
| 2022-06-23 | -100.00 | $3.73 | 300 |
| 2022-06-22 | -53.06 | $4.23 | — |
| 2022-06-21 | -44.07 | $4.23 | — |
| 2022-06-17 | -44.07 | $4.23 | — |
| 2022-06-16 | -44.07 | $4.23 | 100 |
| 2022-06-15 | 0.00 | $4.49 | — |
| 2022-06-14 | 0.00 | $4.49 | — |
| 2022-06-13 | 0.00 | $4.49 | — |
| 2022-06-10 | 0.00 | $4.49 | — |
| 2022-06-09 | 0.00 | $4.49 | — |
| 2022-06-08 | 0.00 | $4.49 | 500 |
| 2022-06-07 | 0.00 | $4.49 | — |
| 2022-06-06 | 0.00 | $4.49 | 2400 |
| 2022-06-03 | -3.13 | $4.00 | — |
| 2022-06-02 | -3.13 | $4.00 | — |
| 2022-06-01 | -3.13 | $4.00 | — |
| 2022-05-31 | -3.13 | $4.00 | — |
| 2022-05-27 | -3.13 | $4.00 | — |
| 2022-05-26 | -3.13 | $4.00 | — |
| 2022-05-25 | -3.13 | $4.00 | — |
| 2022-05-24 | -3.13 | $4.00 | 600 |
| 2022-05-23 | -34.38 | $3.90 | — |
| 2022-05-20 | -34.38 | $3.90 | 100 |
| 2022-05-19 | -42.86 | $4.01 | — |
| 2022-05-18 | -42.86 | $4.01 | 51800 |
| 2022-05-17 | -100.00 | $3.69 | — |
| 2022-05-16 | -100.00 | $3.69 | — |
| 2022-05-13 | -100.00 | $3.69 | — |
| 2022-05-12 | -100.00 | $3.69 | — |
| 2022-05-11 | -100.00 | $3.69 | — |
| 2022-05-10 | -100.00 | $3.69 | — |
| 2022-05-09 | -100.00 | $3.69 | 200 |
| 2022-05-06 | -97.62 | $3.85 | — |
| 2022-05-05 | -97.62 | $3.85 | — |
| 2022-05-04 | -97.62 | $3.85 | — |
| 2022-05-03 | -97.62 | $3.85 | — |
| 2022-05-02 | -97.62 | $3.85 | — |
| 2022-04-29 | -97.83 | $3.85 | 100 |
| 2022-04-28 | -97.83 | $3.85 | — |
| 2022-04-27 | -97.83 | $3.85 | — |
| 2022-04-26 | -98.55 | $3.85 | — |
| 2022-04-25 | -98.68 | $3.85 | 2800 |
| 2022-04-22 | -100.00 | $4.25 | — |
| 2022-04-21 | -81.40 | $4.25 | — |
| 2022-04-20 | -81.40 | $4.25 | — |
| 2022-04-19 | -81.40 | $4.25 | — |
| 2022-04-18 | -81.40 | $4.25 | — |
| 2022-04-14 | -81.40 | $4.25 | — |
| 2022-04-13 | -81.40 | $4.25 | 2600 |
| 2022-04-12 | -79.07 | $4.26 | — |
| 2022-04-11 | -79.07 | $4.26 | — |
| 2022-04-08 | -79.07 | $4.26 | — |
| 2022-04-07 | -79.07 | $4.26 | — |
| 2022-04-06 | -79.07 | $4.26 | — |
| 2022-04-05 | -79.07 | $4.26 | — |
| 2022-04-04 | -79.07 | $4.26 | — |
| 2022-04-01 | -79.07 | $4.26 | 200 |
| 2022-03-31 | -79.07 | $4.26 | — |
| 2022-03-30 | -79.07 | $4.26 | 2200 |
| 2022-03-29 | -23.26 | $4.50 | 700 |
| 2022-03-28 | 0.00 | $4.60 | 100 |
| 2022-03-25 | 0.00 | $4.59 | 100 |
| 2022-03-24 | -100.00 | $4.17 | — |
| 2022-03-23 | -100.00 | $4.17 | — |
| 2022-03-22 | -100.00 | $4.17 | — |
| 2022-03-21 | -100.00 | $4.17 | 44500 |
| 2022-03-18 | -100.00 | $4.17 | — |
| 2022-03-17 | -100.00 | $4.17 | — |
| 2022-03-16 | -66.07 | $4.17 | 4438 |
| 2022-03-15 | 0.00 | $4.54 | — |
| 2022-03-14 | 0.00 | $4.54 | — |
| 2022-03-11 | 0.00 | $4.54 | — |
| 2022-03-10 | 0.00 | $4.54 | — |
| 2022-03-09 | 0.00 | $4.54 | — |
| 2022-03-08 | 0.00 | $4.54 | 200 |
| 2022-03-07 | -12.82 | $4.32 | 7000 |
| 2022-03-04 | 0.00 | $4.37 | — |
| 2022-03-03 | 0.00 | $4.37 | 600 |
| 2022-03-02 | 0.00 | $4.37 | 9300 |
| 2022-03-01 | 0.00 | $4.37 | — |
| 2022-02-28 | 0.00 | $4.37 | 4700 |
| 2022-02-25 | 0.00 | $4.37 | — |
| 2022-02-24 | -40.91 | $4.37 | — |
| 2022-02-23 | -40.91 | $4.37 | — |
| 2022-02-22 | -40.91 | $4.37 | — |
| 2022-02-18 | -40.91 | $4.37 | — |
| 2022-02-17 | -40.91 | $4.37 | 809 |
| 2022-02-16 | -100.00 | $3.98 | — |
| 2022-02-15 | -100.00 | $3.98 | — |
| 2022-02-14 | -100.00 | $3.98 | — |
| 2022-02-11 | -100.00 | $3.98 | — |
| 2022-02-10 | -100.00 | $3.98 | — |
| 2022-02-09 | -100.00 | $3.98 | — |
| 2022-02-08 | -100.00 | $3.98 | — |
| 2022-02-07 | -100.00 | $3.98 | — |
| 2022-02-04 | -100.00 | $3.98 | — |
| 2022-02-03 | -100.00 | $3.98 | — |
| 2022-02-02 | -100.00 | $3.98 | — |
| 2022-02-01 | -100.00 | $3.98 | 200 |
| 2022-01-31 | -100.00 | $4.18 | — |
| 2022-01-28 | -100.00 | $4.18 | 200 |
| 2022-01-27 | -15.79 | $4.64 | — |
| 2022-01-26 | -8.11 | $4.64 | 100 |
| 2022-01-25 | -51.35 | $4.32 | — |
| 2022-01-24 | -51.35 | $4.32 | 400 |
| 2022-01-21 | -25.68 | $4.51 | 1300 |
| 2022-01-20 | -12.16 | $4.61 | — |
| 2022-01-19 | -12.16 | $4.61 | — |
| 2022-01-18 | -12.16 | $4.61 | — |
| 2022-01-14 | -12.16 | $4.61 | — |
| 2022-01-13 | -12.16 | $4.61 | 200 |
| 2022-01-12 | 0.00 | $4.70 | — |
| 2022-01-11 | 0.00 | $4.70 | 200 |
| 2022-01-10 | 0.00 | $4.63 | — |
| 2022-01-07 | 0.00 | $4.63 | — |
| 2022-01-06 | 0.00 | $4.63 | — |
| 2022-01-05 | 0.00 | $4.63 | 643 |
| 2022-01-04 | 0.00 | $4.32 | 2100 |
| 2022-01-03 | 0.00 | $4.32 | — |
| 2021-12-31 | 0.00 | $4.32 | — |
| 2021-12-30 | 0.00 | $4.32 | 900 |
| 2021-12-29 | -75.00 | $3.96 | — |
| 2021-12-28 | -75.00 | $3.96 | — |
| 2021-12-27 | -75.00 | $3.96 | — |
| 2021-12-23 | -75.00 | $3.96 | — |
| 2021-12-22 | -75.00 | $3.96 | — |
| 2021-12-21 | -75.00 | $3.96 | 200 |
| 2021-12-20 | -46.88 | $4.05 | 100 |
| 2021-12-17 | -62.50 | $4.00 | — |
| 2021-12-16 | -62.50 | $4.00 | — |
| 2021-12-15 | -62.50 | $4.00 | 7746 |
| 2021-12-14 | -100.00 | $3.88 | — |
| 2021-12-13 | -100.00 | $3.88 | — |
| 2021-12-10 | -100.00 | $3.88 | — |
| 2021-12-09 | -100.00 | $3.88 | — |
| 2021-12-08 | -100.00 | $3.88 | — |
| 2021-12-07 | -100.00 | $3.88 | — |
| 2021-12-06 | -100.00 | $3.88 | — |
| 2021-12-03 | -100.00 | $3.88 | 100 |
| 2021-12-02 | -34.78 | $4.20 | — |
| 2021-12-01 | -34.78 | $4.20 | — |
| 2021-11-30 | -72.22 | $4.20 | — |
| 2021-11-29 | -72.22 | $4.20 | — |
| 2021-11-26 | -72.22 | $4.20 | — |
| 2021-11-24 | -72.22 | $4.20 | — |
| 2021-11-23 | -72.22 | $4.20 | — |
| 2021-11-22 | -72.22 | $4.20 | 200 |
| 2021-11-19 | -100.00 | $4.05 | 300 |
| 2021-11-18 | -100.00 | $4.17 | — |
| 2021-11-17 | -100.00 | $4.17 | 500 |
| 2021-11-16 | -100.00 | $4.25 | 500 |
| 2021-11-15 | -100.00 | $4.28 | — |
| 2021-11-12 | -100.00 | $4.28 | — |
| 2021-11-11 | -100.00 | $4.28 | — |
| 2021-11-10 | -100.00 | $4.28 | — |
| 2021-11-09 | -100.00 | $4.28 | — |
| 2021-11-08 | -100.00 | $4.28 | — |
| 2021-11-05 | -100.00 | $4.28 | — |
| 2021-11-04 | -100.00 | $4.28 | — |
| 2021-11-03 | -100.00 | $4.28 | 1600 |
| 2021-11-02 | -75.76 | $4.59 | — |
| 2021-11-01 | -75.76 | $4.59 | — |
| 2021-10-29 | -75.76 | $4.59 | — |
| 2021-10-28 | -75.76 | $4.59 | 400 |
| 2021-10-27 | -100.00 | $4.51 | — |
| 2021-10-26 | -100.00 | $4.51 | 1200 |
| 2021-10-25 | -86.79 | $4.58 | 200 |
| 2021-10-22 | -100.00 | $4.51 | 520 |
| 2021-10-21 | -100.00 | $4.53 | 312700 |
| 2021-10-20 | -98.44 | $4.61 | — |
| 2021-10-19 | -98.44 | $4.61 | — |
| 2021-10-18 | -98.44 | $4.61 | 100 |
| 2021-10-15 | -82.81 | $4.71 | 2000 |
| 2021-10-14 | -100.00 | $4.74 | 4900 |
| 2021-10-13 | -87.76 | $4.81 | 1200 |
| 2021-10-12 | -87.76 | $4.81 | 520 |
| 2021-10-11 | -93.88 | $4.78 | 135 |
| 2021-10-08 | -70.77 | $4.78 | 130 |
| 2021-10-07 | -75.38 | $4.75 | — |
| 2021-10-06 | -75.38 | $4.75 | — |
| 2021-10-05 | -75.38 | $4.75 | — |
| 2021-10-04 | -75.38 | $4.75 | — |
| 2021-10-01 | -75.38 | $4.75 | 2119 |
| 2021-09-30 | -41.54 | $4.97 | — |
| 2021-09-29 | -41.54 | $4.97 | 300 |
| 2021-09-28 | -30.77 | $5.04 | — |
| 2021-09-27 | -30.77 | $5.04 | 146739 |
| 2021-09-24 | 0.00 | $5.05 | — |
| 2021-09-23 | -25.81 | $5.05 | — |
| 2021-09-22 | -25.81 | $5.05 | 100 |
| 2021-09-21 | -41.94 | $4.95 | 5200 |
| 2021-09-20 | -74.19 | $4.75 | 100000 |
| 2021-09-17 | -54.84 | $4.87 | — |
| 2021-09-16 | -54.84 | $4.87 | — |
| 2021-09-15 | -39.53 | $4.87 | 400 |
| 2021-09-14 | -24.42 | $5.00 | 5400 |
| 2021-09-13 | -72.09 | $4.59 | — |
| 2021-09-10 | -72.09 | $4.59 | 3800 |
| 2021-09-09 | -48.51 | $4.72 | — |
| 2021-09-08 | -36.30 | $4.72 | — |
| 2021-09-07 | -36.30 | $4.72 | — |
| 2021-09-03 | -36.30 | $4.72 | 100 |
| 2021-09-02 | -12.59 | $5.04 | — |
| 2021-09-01 | -12.59 | $5.04 | 100 |
| 2021-08-31 | -12.59 | $5.04 | — |
| 2021-08-30 | -10.90 | $5.04 | — |
| 2021-08-27 | -10.90 | $5.04 | 1116 |
| 2021-08-26 | -1.28 | $5.19 | 325110 |
| 2021-08-25 | 0.00 | $5.00 | — |
| 2021-08-24 | 0.00 | $5.00 | 1020 |
| 2021-08-23 | 0.00 | $4.60 | — |
| 2021-08-20 | 0.00 | $4.60 | — |
| 2021-08-19 | 0.00 | $4.60 | 18000 |
| 2021-08-18 | -13.58 | $4.35 | — |
| 2021-08-17 | -13.58 | $4.35 | — |
| 2021-08-16 | -13.58 | $4.35 | — |
| 2021-08-13 | -13.58 | $4.35 | 2600 |
| 2021-08-12 | -8.33 | $4.20 | 4500 |
| 2021-08-11 | -65.00 | $3.86 | — |
| 2021-08-10 | -65.00 | $3.86 | — |
| 2021-08-09 | -65.00 | $3.86 | — |
| 2021-08-06 | -65.00 | $3.86 | — |
| 2021-08-05 | -65.00 | $3.86 | — |
| 2021-08-04 | -65.00 | $3.86 | 1000 |
| 2021-08-03 | -100.00 | $3.65 | — |
| 2021-08-02 | -100.00 | $3.65 | 900 |
| 2021-07-30 | -100.00 | $3.65 | 500 |
| 2021-07-29 | -11.63 | $4.20 | 1513 |
| 2021-07-28 | -76.74 | $3.92 | — |
| 2021-07-27 | -76.74 | $3.92 | — |
| 2021-07-26 | -76.74 | $3.92 | 2300 |
| 2021-07-23 | -81.40 | $3.90 | 5000 |
| 2021-07-22 | -100.00 | $3.82 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.47
2026-07-17
Close Price
$14.10
Vol: 500Average Directional Index - Detailed Analysis
Minimum
10.98
Average
24.65
Maximum
55.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.47 | $14.10 | 500 |
| 2026-07-16 | 21.00 | $13.92 | 3630 |
| 2026-07-15 | 21.38 | $13.65 | 2200 |
| 2026-07-14 | 21.73 | $13.91 | 200 |
| 2026-07-13 | 22.29 | $13.91 | 200 |
| 2026-07-10 | 22.89 | $13.91 | 1743 |
| 2026-07-09 | 23.51 | $14.30 | 1400 |
| 2026-07-08 | 24.44 | $13.96 | 900 |
| 2026-07-07 | 25.41 | $13.91 | — |
| 2026-07-06 | 25.78 | $13.91 | 800 |
| 2026-07-02 | 26.18 | $14.20 | 1700 |
| 2026-07-01 | 27.00 | $13.00 | 341 |
| 2026-06-30 | 26.70 | $12.70 | 1500 |
| 2026-06-29 | 26.04 | $12.70 | 1500 |
| 2026-06-26 | 25.34 | $12.75 | 11600 |
| 2026-06-25 | 24.70 | $12.88 | 5623 |
| 2026-06-24 | 24.02 | $13.35 | 5623 |
| 2026-06-23 | 23.78 | $13.35 | 5623 |
| 2026-06-22 | 23.52 | $13.20 | 6333 |
| 2026-06-18 | 23.10 | $13.95 | 700 |
| 2026-06-17 | 23.58 | $13.95 | 11739 |
| 2026-06-16 | 24.07 | $13.20 | 700 |
| 2026-06-15 | 23.73 | $13.20 | 700 |
| 2026-06-12 | 23.37 | $13.20 | 700 |
| 2026-06-11 | 22.99 | $13.20 | 710 |
| 2026-06-10 | 22.59 | $13.20 | 100 |
| 2026-06-09 | 22.17 | $13.89 | 517 |
| 2026-06-08 | 22.12 | $14.00 | 202 |
| 2026-06-05 | 22.12 | $14.00 | 5800 |
| 2026-06-04 | 22.13 | $15.22 | — |
| 2026-06-03 | 22.95 | $15.22 | 1000 |
| 2026-06-02 | 23.81 | $15.22 | 1000 |
| 2026-06-01 | 24.71 | $15.22 | 1000 |
| 2026-05-29 | 25.67 | $15.22 | 1500 |
| 2026-05-28 | 26.67 | $14.74 | 3100 |
| 2026-05-27 | 27.37 | $14.08 | 100 |
| 2026-05-26 | 27.56 | $14.08 | 5020 |
| 2026-05-22 | 27.77 | $13.75 | 100 |
| 2026-05-21 | 27.60 | $13.75 | 100 |
| 2026-05-20 | 27.42 | $13.75 | 70140 |
| 2026-05-19 | 27.24 | $13.37 | 17107 |
| 2026-05-18 | 26.74 | $12.69 | 2730 |
| 2026-05-15 | 25.62 | $13.01 | — |
| 2026-05-14 | 24.67 | $13.01 | 4849 |
| 2026-05-13 | 23.66 | $13.16 | 5400 |
| 2026-05-12 | 22.67 | $13.73 | 20000 |
| 2026-05-11 | 21.85 | $14.27 | 1562 |
| 2026-05-08 | 21.19 | $16.15 | 1562 |
| 2026-05-07 | 21.42 | $16.15 | — |
| 2026-05-06 | 21.66 | $16.15 | 1562 |
| 2026-05-05 | 21.91 | $16.15 | 1562 |
| 2026-05-04 | 22.17 | $16.15 | 1562 |
| 2026-05-01 | 22.45 | $15.59 | 1562 |
| 2026-04-30 | 22.34 | $15.59 | 1562 |
| 2026-04-29 | 22.22 | $15.08 | 34000 |
| 2026-04-28 | 21.73 | $14.15 | 1562 |
| 2026-04-27 | 20.45 | $15.98 | 1562 |
| 2026-04-24 | 19.84 | $15.98 | 1562 |
| 2026-04-23 | 19.19 | $15.98 | 1732 |
| 2026-04-22 | 18.51 | $15.92 | 2900 |
| 2026-04-21 | 17.74 | $16.65 | 900 |
| 2026-04-20 | 17.17 | $17.24 | — |
| 2026-04-17 | 16.94 | $17.24 | 1900 |
| 2026-04-16 | 16.70 | $16.01 | 63200 |
| 2026-04-15 | 16.18 | $17.00 | 1500 |
| 2026-04-14 | 16.13 | $17.00 | 200 |
| 2026-04-13 | 16.08 | $17.00 | 200 |
| 2026-04-10 | 16.03 | $17.00 | 200 |
| 2026-04-09 | 15.97 | $17.63 | 1016 |
| 2026-04-08 | 16.22 | $17.50 | 500 |
| 2026-04-07 | 16.40 | $17.60 | — |
| 2026-04-06 | 16.64 | $17.60 | 1016 |
| 2026-04-02 | 16.90 | $16.90 | 1016 |
| 2026-04-01 | 16.76 | $16.90 | 2400 |
| 2026-03-31 | 16.61 | $14.75 | 3200 |
| 2026-03-30 | 15.55 | $15.40 | 1016 |
| 2026-03-27 | 14.35 | $16.50 | 1016 |
| 2026-03-26 | 13.82 | $17.25 | 1016 |
| 2026-03-25 | 13.63 | $17.25 | 1436 |
| 2026-03-24 | 13.42 | $15.95 | 1200 |
| 2026-03-23 | 12.67 | $17.17 | 1100 |
| 2026-03-20 | 12.48 | $17.17 | 1100 |
| 2026-03-19 | 12.28 | $18.36 | — |
| 2026-03-18 | 12.79 | $18.36 | 1200 |
| 2026-03-17 | 13.32 | $18.36 | 1200 |
| 2026-03-16 | 13.89 | $18.36 | 313 |
| 2026-03-13 | 14.48 | $19.15 | 1200 |
| 2026-03-12 | 14.76 | $19.15 | 1200 |
| 2026-03-11 | 15.06 | $19.15 | 1200 |
| 2026-03-10 | 15.37 | $19.15 | 5101 |
| 2026-03-09 | 15.69 | $18.40 | 1200 |
| 2026-03-06 | 16.43 | $18.40 | 300 |
| 2026-03-05 | 17.21 | $17.78 | 1431 |
| 2026-03-04 | 18.03 | $18.97 | 150 |
| 2026-03-03 | 18.22 | $18.55 | 150 |
| 2026-03-02 | 18.61 | $18.55 | 2200 |
| 2026-02-27 | 19.03 | $17.54 | 300 |
| 2026-02-26 | 19.97 | $18.88 | 150 |
| 2026-02-25 | 20.25 | $18.88 | 150 |
| 2026-02-24 | 20.55 | $18.88 | 1900 |
| 2026-02-23 | 20.86 | $18.58 | 400 |
| 2026-02-20 | 21.19 | $18.58 | 1800 |
| 2026-02-19 | 21.54 | $17.90 | 1600 |
| 2026-02-18 | 22.50 | $19.08 | 900 |
| 2026-02-17 | 23.34 | $17.45 | 647 |
| 2026-02-13 | 23.99 | $19.25 | — |
| 2026-02-12 | 24.68 | $19.25 | — |
| 2026-02-11 | 25.41 | $19.25 | 200 |
| 2026-02-10 | 26.17 | $19.40 | 145 |
| 2026-02-09 | 26.88 | $19.52 | 200 |
| 2026-02-06 | 27.53 | $18.35 | — |
| 2026-02-05 | 28.88 | $18.35 | 5935 |
| 2026-02-04 | 30.29 | $19.95 | 100 |
| 2026-02-03 | 30.61 | $19.95 | 100 |
| 2026-02-02 | 30.95 | $18.75 | 219 |
| 2026-01-30 | 32.00 | $20.57 | — |
| 2026-01-29 | 31.17 | $20.57 | 8502 |
| 2026-01-28 | 30.29 | $20.26 | 8502 |
| 2026-01-27 | 29.78 | $20.26 | 8502 |
| 2026-01-26 | 29.24 | $20.26 | 8502 |
| 2026-01-23 | 28.67 | $20.26 | 8502 |
| 2026-01-22 | 28.07 | $20.44 | 8502 |
| 2026-01-21 | 27.44 | $19.77 | 8502 |
| 2026-01-20 | 27.13 | $19.77 | 8502 |
| 2026-01-16 | 26.80 | $19.98 | 8502 |
| 2026-01-15 | 26.23 | $19.98 | 8502 |
| 2026-01-14 | 25.64 | $19.64 | 8502 |
| 2026-01-13 | 25.17 | $19.87 | 8502 |
| 2026-01-12 | 24.10 | $19.87 | 15634 |
| 2026-01-09 | 22.96 | $19.34 | 1100 |
| 2026-01-08 | 22.04 | $19.10 | 800 |
| 2026-01-07 | 21.21 | $19.59 | 1401 |
| 2026-01-06 | 20.01 | $18.75 | 18900 |
| 2026-01-05 | 19.10 | $18.16 | 2204 |
| 2026-01-02 | 18.40 | $17.14 | 120300 |
| 2025-12-31 | 18.38 | $16.40 | 100 |
| 2025-12-30 | 18.98 | $16.17 | 1200 |
| 2025-12-29 | 19.84 | $16.45 | 51000 |
| 2025-12-26 | 20.73 | $17.09 | 176 |
| 2025-12-24 | 20.27 | $17.09 | 745 |
| 2025-12-23 | 19.79 | $16.50 | 176 |
| 2025-12-22 | 19.76 | $16.50 | 400 |
| 2025-12-19 | 19.74 | $16.46 | 176 |
| 2025-12-18 | 19.75 | $16.46 | 176 |
| 2025-12-17 | 19.76 | $16.45 | 528 |
| 2025-12-16 | 19.77 | $16.90 | 300 |
| 2025-12-15 | 19.26 | $16.57 | 5400 |
| 2025-12-12 | 18.95 | $16.85 | — |
| 2025-12-11 | 18.14 | $16.85 | 700 |
| 2025-12-10 | 17.30 | $16.05 | 1207 |
| 2025-12-09 | 16.78 | $16.85 | 6300 |
| 2025-12-08 | 16.07 | $15.79 | 13411 |
| 2025-12-05 | 16.19 | $14.90 | 1341 |
| 2025-12-04 | 16.50 | $15.36 | 3000 |
| 2025-12-03 | 16.22 | $15.16 | 400 |
| 2025-12-02 | 16.10 | $15.16 | — |
| 2025-12-01 | 15.98 | $15.16 | 400 |
| 2025-11-28 | 15.86 | $15.16 | — |
| 2025-11-26 | 15.72 | $15.16 | 522 |
| 2025-11-25 | 15.58 | $14.32 | 4000 |
| 2025-11-24 | 15.44 | $15.10 | 11896 |
| 2025-11-21 | 15.21 | $15.01 | 11896 |
| 2025-11-20 | 15.50 | $15.01 | 22200 |
| 2025-11-19 | 15.81 | $15.23 | 49151 |
| 2025-11-18 | 15.90 | $15.23 | 101710 |
| 2025-11-17 | 16.00 | $15.60 | 700 |
| 2025-11-14 | 16.07 | $15.58 | 100 |
| 2025-11-13 | 15.62 | $15.58 | 205 |
| 2025-11-12 | 15.14 | $15.50 | 700 |
| 2025-11-11 | 14.69 | $15.88 | 27856 |
| 2025-11-10 | 14.07 | $15.84 | 34800 |
| 2025-11-07 | 13.37 | $15.29 | 42334 |
| 2025-11-06 | 12.70 | $15.22 | 1200 |
| 2025-11-05 | 12.00 | $16.01 | 179 |
| 2025-11-04 | 11.69 | $15.73 | 600 |
| 2025-11-03 | 11.49 | $16.00 | 1246 |
| 2025-10-31 | 11.27 | $15.85 | 3000 |
| 2025-10-30 | 11.53 | $16.50 | 200 |
| 2025-10-29 | 11.31 | $16.20 | 400 |
| 2025-10-28 | 11.26 | $17.01 | 1841 |
| 2025-10-27 | 10.98 | $16.13 | 600 |
| 2025-10-24 | 11.46 | $16.25 | 3034 |
| 2025-10-23 | 11.94 | $16.48 | 330 |
| 2025-10-22 | 12.08 | $16.35 | 1611 |
| 2025-10-21 | 12.30 | $16.64 | 4010 |
| 2025-10-20 | 12.52 | $15.75 | 5025 |
| 2025-10-17 | 12.96 | $15.34 | 700 |
| 2025-10-16 | 13.09 | $15.93 | 200 |
| 2025-10-15 | 13.65 | $15.35 | 20000 |
| 2025-10-14 | 13.74 | $15.64 | 629116 |
| 2025-10-13 | 14.05 | $16.10 | 900 |
| 2025-10-10 | 14.75 | $16.47 | — |
| 2025-10-09 | 15.25 | $16.47 | 9821 |
| 2025-10-08 | 15.78 | $17.41 | 460000 |
| 2025-10-07 | 15.92 | $17.00 | 421 |
| 2025-10-06 | 16.37 | $17.40 | 2100 |
| 2025-10-03 | 16.83 | $17.50 | — |
| 2025-10-02 | 16.88 | $17.50 | 10137 |
| 2025-10-01 | 16.93 | $17.10 | 1300 |
| 2025-09-30 | 16.99 | $17.87 | 18432 |
| 2025-09-29 | 16.35 | $16.93 | 17 |
| 2025-09-26 | 16.27 | $16.93 | 700 |
| 2025-09-25 | 16.18 | $16.42 | 1523 |
| 2025-09-24 | 16.37 | $16.52 | 489235 |
| 2025-09-23 | 16.57 | $16.00 | 329700 |
| 2025-09-22 | 16.99 | $16.20 | 1300 |
| 2025-09-19 | 16.88 | $17.00 | 1600 |
| 2025-09-18 | 15.92 | $16.45 | 703 |
| 2025-09-17 | 15.26 | $16.09 | 1138 |
| 2025-09-16 | 14.75 | $15.80 | 9400 |
| 2025-09-15 | 14.20 | $15.68 | 201 |
| 2025-09-12 | 13.99 | $15.36 | 1400 |
| 2025-09-11 | 14.00 | $15.90 | 19900 |
| 2025-09-10 | 13.43 | $15.11 | 1400 |
| 2025-09-09 | 13.45 | $14.85 | — |
| 2025-09-08 | 13.71 | $14.85 | 513 |
| 2025-09-05 | 13.99 | $14.85 | 2725 |
| 2025-09-04 | 14.28 | $14.21 | — |
| 2025-09-03 | 14.88 | $14.21 | 900 |
| 2025-09-02 | 15.51 | $13.70 | 9236 |
| 2025-08-29 | 16.06 | $14.21 | 1500 |
| 2025-08-28 | 16.70 | $13.77 | 518 |
| 2025-08-27 | 17.36 | $14.10 | 2421 |
| 2025-08-26 | 18.07 | $14.00 | 7000 |
| 2025-08-25 | 19.00 | $13.53 | 1100 |
| 2025-08-22 | 19.56 | $13.20 | 10 |
| 2025-08-21 | 19.79 | $13.20 | — |
| 2025-08-20 | 20.03 | $13.20 | 2421 |
| 2025-08-19 | 20.29 | $13.15 | 17100 |
| 2025-08-18 | 20.49 | $13.60 | 3745 |
| 2025-08-15 | 21.04 | $13.25 | 440 |
| 2025-08-14 | 21.28 | $13.35 | 200 |
| 2025-08-13 | 21.60 | $13.20 | 1135 |
| 2025-08-12 | 21.80 | $13.00 | 1502 |
| 2025-08-11 | 22.01 | $12.35 | 500 |
| 2025-08-08 | 21.31 | $12.15 | 110 |
| 2025-08-07 | 20.36 | $12.58 | 5745 |
| 2025-08-06 | 19.57 | $13.48 | 2900 |
| 2025-08-05 | 19.30 | $13.25 | 746 |
| 2025-08-04 | 19.00 | $14.35 | 1000 |
| 2025-08-01 | 18.70 | $14.12 | — |
| 2025-07-31 | 19.34 | $14.12 | 700 |
| 2025-07-30 | 20.02 | $13.66 | 1200 |
| 2025-07-29 | 20.26 | $13.45 | 200 |
| 2025-07-28 | 20.26 | $13.48 | 18634 |
| 2025-07-25 | 20.27 | $14.20 | 305 |
| 2025-07-24 | 21.21 | $14.15 | — |
| 2025-07-23 | 22.12 | $14.15 | 5610 |
| 2025-07-22 | 23.07 | $14.19 | 14508 |
| 2025-07-21 | 24.08 | $14.30 | — |
| 2025-07-18 | 25.29 | $14.30 | — |
| 2025-07-17 | 26.57 | $14.30 | 900 |
| 2025-07-16 | 27.92 | $14.46 | 15500 |
| 2025-07-15 | 29.34 | $14.04 | 3601 |
| 2025-07-14 | 30.79 | $14.50 | 9938 |
| 2025-07-11 | 32.15 | $14.20 | 2114 |
| 2025-07-10 | 33.57 | $15.00 | 4500 |
| 2025-07-09 | 34.25 | $14.83 | 1800 |
| 2025-07-08 | 35.00 | $15.19 | 2400 |
| 2025-07-07 | 35.58 | $14.88 | 6346 |
| 2025-07-03 | 36.19 | $14.69 | 5405 |
| 2025-07-02 | 37.16 | $14.83 | 2400 |
| 2025-07-01 | 38.00 | $15.90 | 500 |
| 2025-06-30 | 37.83 | $15.91 | 1536 |
| 2025-06-27 | 37.65 | $15.53 | 9000 |
| 2025-06-26 | 37.54 | $16.01 | 2018 |
| 2025-06-25 | 37.01 | $15.53 | 6833 |
| 2025-06-24 | 36.45 | $13.95 | — |
| 2025-06-23 | 37.13 | $13.95 | — |
| 2025-06-20 | 37.85 | $13.95 | 100 |
| 2025-06-18 | 38.60 | $14.37 | 702 |
| 2025-06-17 | 38.92 | $14.80 | — |
| 2025-06-16 | 38.71 | $14.80 | 1002 |
| 2025-06-13 | 38.48 | $14.50 | 706 |
| 2025-06-12 | 38.46 | $14.20 | 400 |
| 2025-06-11 | 38.60 | $14.14 | 12100 |
| 2025-06-10 | 38.32 | $14.15 | 50007 |
| 2025-06-09 | 38.02 | $14.50 | 16100 |
| 2025-06-06 | 37.49 | $14.80 | 1000 |
| 2025-06-05 | 36.65 | $15.14 | 4300 |
| 2025-06-04 | 35.13 | $14.60 | 3925 |
| 2025-06-03 | 33.75 | $13.95 | 36300 |
| 2025-06-02 | 32.65 | $13.54 | 14019 |
| 2025-05-30 | 31.48 | $12.79 | 500 |
| 2025-05-29 | 30.89 | $12.75 | — |
| 2025-05-28 | 30.29 | $12.75 | 3600 |
| 2025-05-27 | 29.67 | $12.12 | 900 |
| 2025-05-23 | 29.01 | $11.25 | — |
| 2025-05-22 | 29.46 | $11.25 | — |
| 2025-05-21 | 29.94 | $11.25 | — |
| 2025-05-20 | 30.44 | $11.25 | — |
| 2025-05-19 | 30.97 | $11.25 | 1800 |
| 2025-05-16 | 31.53 | $11.30 | — |
| 2025-05-15 | 32.05 | $11.30 | 200 |
| 2025-05-14 | 32.60 | $11.65 | 235 |
| 2025-05-13 | 32.76 | $10.89 | 7400 |
| 2025-05-12 | 32.92 | $10.80 | — |
| 2025-05-09 | 33.76 | $10.80 | 1700 |
| 2025-05-08 | 34.65 | $11.90 | — |
| 2025-05-07 | 34.05 | $11.90 | 405 |
| 2025-05-06 | 33.42 | $12.00 | 1800 |
| 2025-05-05 | 32.60 | $11.75 | 1047 |
| 2025-05-02 | 32.09 | $11.00 | — |
| 2025-05-01 | 32.14 | $11.00 | 418 |
| 2025-04-30 | 32.19 | $11.00 | 225 |
| 2025-04-29 | 31.82 | $10.78 | 1200 |
| 2025-04-28 | 31.43 | $10.50 | 1325 |
| 2025-04-25 | 31.42 | $10.20 | — |
| 2025-04-24 | 31.69 | $10.20 | 1040 |
| 2025-04-23 | 31.96 | $10.02 | — |
| 2025-04-22 | 32.42 | $10.02 | 2646 |
| 2025-04-21 | 32.90 | $10.00 | 2300 |
| 2025-04-17 | 33.43 | $9.85 | 100 |
| 2025-04-16 | 34.11 | $9.50 | 2000 |
| 2025-04-15 | 34.82 | $9.50 | 36400 |
| 2025-04-14 | 35.92 | $9.69 | 1120 |
| 2025-04-11 | 36.85 | $9.08 | — |
| 2025-04-10 | 38.41 | $9.08 | 1700 |
| 2025-04-09 | 40.06 | $8.54 | 2500 |
| 2025-04-08 | 41.99 | $8.73 | — |
| 2025-04-07 | 43.66 | $8.73 | — |
| 2025-04-04 | 45.41 | $8.73 | 14323 |
| 2025-04-03 | 47.25 | $9.58 | 3200 |
| 2025-04-02 | 47.96 | $9.47 | 500 |
| 2025-04-01 | 48.99 | $9.51 | 700 |
| 2025-03-31 | 50.01 | $9.40 | 3100 |
| 2025-03-28 | 51.09 | $9.52 | 1100 |
| 2025-03-27 | 51.12 | $9.48 | 12400 |
| 2025-03-26 | 51.51 | $9.70 | 27800 |
| 2025-03-25 | 51.91 | $9.60 | 3937 |
| 2025-03-24 | 51.66 | $9.60 | 1300 |
| 2025-03-21 | 51.47 | $9.50 | 1100 |
| 2025-03-20 | 51.33 | $9.60 | 2842 |
| 2025-03-19 | 51.19 | $9.83 | 9700 |
| 2025-03-18 | 50.42 | $9.86 | 9047 |
| 2025-03-17 | 49.61 | $9.74 | 1736 |
| 2025-03-14 | 48.75 | $9.40 | 505 |
| 2025-03-13 | 48.32 | $9.40 | 1534 |
| 2025-03-12 | 47.86 | $9.78 | 1645 |
| 2025-03-11 | 47.38 | $9.00 | 6100 |
| 2025-03-10 | 46.91 | $9.25 | 2710 |
| 2025-03-07 | 46.66 | $8.90 | 2600 |
| 2025-03-06 | 46.40 | $9.47 | 6900 |
| 2025-03-05 | 44.93 | $9.73 | 7323 |
| 2025-03-04 | 43.38 | $8.94 | 22600 |
| 2025-03-03 | 41.97 | $9.35 | 4147 |
| 2025-02-28 | 40.22 | $8.49 | 2200 |
| 2025-02-27 | 38.69 | $8.64 | 900 |
| 2025-02-26 | 37.08 | $8.79 | 2502 |
| 2025-02-25 | 35.43 | $8.70 | 1800 |
| 2025-02-24 | 33.73 | $8.20 | 2331 |
| 2025-02-21 | 32.19 | $8.10 | 600 |
| 2025-02-20 | 30.65 | $8.20 | 1238 |
| 2025-02-19 | 28.78 | $7.83 | — |
| 2025-02-18 | 27.39 | $7.83 | 9537 |
| 2025-02-14 | 25.92 | $7.83 | 700 |
| 2025-02-13 | 24.38 | $7.64 | — |
| 2025-02-12 | 22.91 | $7.64 | 1700 |
| 2025-02-11 | 21.37 | $7.64 | 500 |
| 2025-02-10 | 19.74 | $7.21 | — |
| 2025-02-07 | 18.41 | $7.21 | — |
| 2025-02-06 | 17.00 | $7.21 | 21302 |
| 2025-02-05 | 15.51 | $6.85 | 1000 |
| 2025-02-04 | 14.65 | $6.84 | — |
| 2025-02-03 | 13.76 | $6.84 | 700 |
| 2025-01-31 | 12.82 | $6.53 | — |
| 2025-01-30 | 12.57 | $6.53 | 3100 |
| 2025-01-29 | 12.31 | $6.65 | 2000 |
| 2025-01-28 | 11.76 | $6.52 | 1200 |
| 2025-01-27 | 11.38 | $6.23 | — |
| 2025-01-24 | 11.44 | $6.23 | 1600 |
| 2025-01-23 | 11.51 | $6.08 | 300 |
| 2025-01-22 | 11.96 | $5.82 | — |
| 2025-01-21 | 12.24 | $5.82 | — |
| 2025-01-17 | 12.53 | $5.82 | — |
| 2025-01-16 | 12.83 | $5.82 | — |
| 2025-01-15 | 13.15 | $5.82 | — |
| 2025-01-14 | 13.49 | $5.82 | — |
| 2025-01-13 | 13.85 | $5.82 | 157132 |
| 2025-01-10 | 14.22 | $5.68 | 2100 |
| 2025-01-08 | 14.39 | $6.25 | 2000 |
| 2025-01-07 | 14.90 | $5.99 | — |
| 2025-01-06 | 15.51 | $5.99 | 3444 |
| 2025-01-03 | 16.15 | $5.94 | 5011 |
| 2025-01-02 | 16.91 | $6.01 | 15725 |
| 2024-12-31 | 17.78 | $6.05 | 3100 |
| 2024-12-30 | 17.70 | $6.40 | 10200 |
| 2024-12-27 | 18.47 | $6.38 | 13300 |
| 2024-12-26 | 19.03 | $6.39 | 331 |
| 2024-12-24 | 19.87 | $6.24 | — |
| 2024-12-23 | 20.77 | $6.24 | — |
| 2024-12-20 | 21.72 | $6.24 | 800 |
| 2024-12-19 | 22.71 | $6.80 | 130 |
| 2024-12-18 | 22.85 | $6.10 | — |
| 2024-12-17 | 23.48 | $6.10 | 1010 |
| 2024-12-16 | 24.14 | $6.78 | 8201 |
| 2024-12-13 | 23.58 | $6.78 | 29000 |
| 2024-12-12 | 22.99 | $6.56 | — |
| 2024-12-11 | 22.97 | $6.56 | 2344 |
| 2024-12-10 | 22.95 | $6.46 | 1617 |
| 2024-12-09 | 23.24 | $6.60 | — |
| 2024-12-06 | 22.83 | $6.60 | — |
| 2024-12-05 | 22.41 | $6.60 | — |
| 2024-12-04 | 21.96 | $6.60 | — |
| 2024-12-03 | 21.48 | $6.60 | — |
| 2024-12-02 | 20.98 | $6.60 | 100 |
| 2024-11-29 | 20.46 | $6.58 | — |
| 2024-11-27 | 19.95 | $6.58 | — |
| 2024-11-26 | 19.42 | $6.58 | — |
| 2024-11-25 | 18.85 | $6.58 | — |
| 2024-11-22 | 18.26 | $6.58 | — |
| 2024-11-21 | 17.64 | $6.58 | 6800 |
| 2024-11-20 | 16.98 | $6.65 | 1900 |
| 2024-11-19 | 16.98 | $6.54 | — |
| 2024-11-18 | 17.24 | $6.54 | — |
| 2024-11-15 | 17.52 | $6.54 | 19800 |
| 2024-11-14 | 17.81 | $6.54 | 82423 |
| 2024-11-13 | 18.09 | $5.91 | — |
| 2024-11-12 | 17.92 | $5.91 | — |
| 2024-11-11 | 17.74 | $5.91 | — |
| 2024-11-08 | 17.55 | $5.91 | — |
| 2024-11-07 | 17.35 | $5.91 | — |
| 2024-11-06 | 17.14 | $5.91 | 110 |
| 2024-11-05 | 16.92 | $6.58 | — |
| 2024-11-04 | 17.14 | $6.58 | — |
| 2024-11-01 | 17.36 | $6.58 | 131 |
| 2024-10-31 | 17.60 | $5.95 | — |
| 2024-10-30 | 16.74 | $5.95 | — |
| 2024-10-29 | 15.82 | $5.95 | 13542 |
| 2024-10-28 | 14.86 | $5.94 | 5034 |
| 2024-10-25 | 13.80 | $6.39 | — |
| 2024-10-24 | 14.25 | $6.39 | 4011 |
| 2024-10-23 | 14.73 | $6.45 | 3100 |
| 2024-10-22 | 15.49 | $6.45 | — |
| 2024-10-21 | 16.28 | $6.45 | — |
| 2024-10-18 | 17.12 | $6.45 | 300 |
| 2024-10-17 | 18.00 | $6.70 | — |
| 2024-10-16 | 17.61 | $6.70 | — |
| 2024-10-15 | 17.20 | $6.70 | — |
| 2024-10-14 | 16.77 | $6.70 | — |
| 2024-10-11 | 16.32 | $6.70 | — |
| 2024-10-10 | 15.85 | $6.70 | — |
| 2024-10-09 | 15.35 | $6.70 | 3700 |
| 2024-10-08 | 14.82 | $6.70 | 220 |
| 2024-10-07 | 14.27 | $6.51 | — |
| 2024-10-04 | 14.25 | $6.51 | 3200 |
| 2024-10-03 | 14.23 | $6.51 | — |
| 2024-10-02 | 14.21 | $6.51 | — |
| 2024-10-01 | 14.19 | $6.51 | — |
| 2024-09-30 | 14.16 | $6.51 | 300 |
| 2024-09-27 | 14.14 | $6.50 | — |
| 2024-09-26 | 14.13 | $6.50 | 3600 |
| 2024-09-25 | 14.13 | $6.50 | 16900 |
| 2024-09-24 | 14.13 | $6.50 | 1602 |
| 2024-09-23 | 14.13 | $6.18 | — |
| 2024-09-20 | 14.85 | $6.18 | — |
| 2024-09-19 | 15.61 | $6.18 | 1000 |
| 2024-09-18 | 16.41 | $6.48 | — |
| 2024-09-17 | 16.47 | $6.48 | — |
| 2024-09-16 | 16.52 | $6.48 | — |
| 2024-09-13 | 16.59 | $6.48 | — |
| 2024-09-12 | 16.65 | $6.48 | 6300 |
| 2024-09-11 | 16.72 | $6.48 | — |
| 2024-09-10 | 16.79 | $6.48 | 2600 |
| 2024-09-09 | 16.87 | $6.48 | — |
| 2024-09-06 | 16.95 | $6.48 | 5300 |
| 2024-09-05 | 17.04 | $6.80 | — |
| 2024-09-04 | 16.30 | $6.80 | — |
| 2024-09-03 | 15.53 | $6.80 | 500 |
| 2024-08-30 | 14.71 | $6.52 | 800 |
| 2024-08-29 | 14.22 | $6.52 | — |
| 2024-08-28 | 13.69 | $6.52 | — |
| 2024-08-27 | 13.14 | $6.52 | — |
| 2024-08-26 | 12.57 | $6.52 | — |
| 2024-08-23 | 11.96 | $6.52 | 715 |
| 2024-08-22 | 11.31 | $6.66 | — |
| 2024-08-21 | 11.76 | $6.66 | — |
| 2024-08-20 | 12.24 | $6.66 | — |
| 2024-08-19 | 12.74 | $6.66 | 5300 |
| 2024-08-16 | 13.26 | $7.44 | 1700 |
| 2024-08-15 | 12.35 | $6.83 | 2034 |
| 2024-08-14 | 12.33 | $6.20 | — |
| 2024-08-13 | 12.13 | $6.20 | — |
| 2024-08-12 | 11.93 | $6.20 | 900 |
| 2024-08-09 | 11.71 | $6.60 | — |
| 2024-08-08 | 12.20 | $6.60 | — |
| 2024-08-07 | 12.72 | $6.60 | 7600 |
| 2024-08-06 | 13.27 | $6.60 | 1500 |
| 2024-08-05 | 13.84 | $6.10 | — |
| 2024-08-02 | 13.22 | $6.10 | 7500 |
| 2024-08-01 | 12.57 | $6.65 | 1000 |
| 2024-07-31 | 13.02 | $6.65 | — |
| 2024-07-30 | 13.50 | $6.65 | — |
| 2024-07-29 | 14.00 | $6.65 | 232 |
| 2024-07-26 | 14.53 | $6.58 | 1400 |
| 2024-07-25 | 15.29 | $6.58 | — |
| 2024-07-24 | 16.08 | $6.58 | — |
| 2024-07-23 | 16.92 | $6.58 | — |
| 2024-07-22 | 17.79 | $6.58 | 56700 |
| 2024-07-19 | 18.72 | $6.63 | — |
| 2024-07-18 | 19.54 | $6.63 | 4719 |
| 2024-07-17 | 20.39 | $6.72 | 2006 |
| 2024-07-16 | 21.07 | $7.38 | 108 |
| 2024-07-15 | 19.47 | $7.05 | 3600 |
| 2024-07-12 | 18.39 | $6.70 | — |
| 2024-07-11 | 18.28 | $6.70 | 9933 |
| 2024-07-10 | 18.16 | $6.68 | 3200 |
| 2024-07-09 | 18.04 | $6.74 | 17644 |
| 2024-07-08 | 18.47 | $6.43 | — |
| 2024-07-05 | 17.96 | $6.43 | — |
| 2024-07-03 | 17.43 | $6.43 | — |
| 2024-07-02 | 16.87 | $6.43 | — |
| 2024-07-01 | 16.29 | $6.43 | — |
| 2024-06-28 | 15.67 | $6.43 | — |
| 2024-06-27 | 15.02 | $6.43 | — |
| 2024-06-26 | 14.33 | $6.43 | — |
| 2024-06-25 | 13.61 | $6.43 | 4900 |
| 2024-06-24 | 12.85 | $6.77 | — |
| 2024-06-21 | 13.47 | $6.77 | — |
| 2024-06-20 | 14.12 | $6.77 | — |
| 2024-06-18 | 14.80 | $6.77 | 13200 |
| 2024-06-17 | 15.53 | $6.77 | — |
| 2024-06-14 | 16.29 | $6.77 | — |
| 2024-06-13 | 17.09 | $6.77 | — |
| 2024-06-12 | 17.93 | $6.77 | 300 |
| 2024-06-11 | 18.82 | $6.91 | 1140 |
| 2024-06-10 | 19.17 | $6.82 | 248 |
| 2024-06-07 | 19.87 | $7.14 | 600 |
| 2024-06-06 | 18.81 | $7.14 | 1600 |
| 2024-06-05 | 17.71 | $7.00 | 1000 |
| 2024-06-04 | 17.00 | $6.90 | — |
| 2024-06-03 | 16.66 | $6.90 | — |
| 2024-05-31 | 16.29 | $6.90 | — |
| 2024-05-30 | 15.91 | $6.90 | — |
| 2024-05-29 | 15.51 | $6.90 | 1500 |
| 2024-05-28 | 15.08 | $6.90 | — |
| 2024-05-24 | 14.63 | $6.90 | — |
| 2024-05-23 | 14.16 | $6.90 | — |
| 2024-05-22 | 13.67 | $6.90 | — |
| 2024-05-21 | 13.14 | $6.90 | 5000 |
| 2024-05-20 | 12.59 | $6.75 | 3200 |
| 2024-05-17 | 12.45 | $6.75 | — |
| 2024-05-16 | 12.30 | $6.75 | 1500 |
| 2024-05-15 | 12.15 | $6.57 | — |
| 2024-05-14 | 12.55 | $6.57 | — |
| 2024-05-13 | 12.96 | $6.57 | 2300 |
| 2024-05-10 | 13.40 | $6.57 | — |
| 2024-05-09 | 13.87 | $6.57 | — |
| 2024-05-08 | 14.35 | $6.57 | 1402 |
| 2024-05-07 | 14.87 | $6.90 | 1001 |
| 2024-05-06 | 14.28 | $6.90 | — |
| 2024-05-03 | 13.67 | $6.90 | 400 |
| 2024-05-02 | 13.02 | $6.47 | 2200 |
| 2024-05-01 | 13.49 | $6.47 | 305 |
| 2024-04-30 | 13.98 | $6.40 | 420 |
| 2024-04-29 | 14.70 | $6.37 | 800 |
| 2024-04-26 | 15.36 | $6.37 | 3000 |
| 2024-04-25 | 16.06 | $6.53 | 3815 |
| 2024-04-24 | 16.50 | $6.60 | 300 |
| 2024-04-23 | 16.73 | $6.54 | — |
| 2024-04-22 | 17.13 | $6.54 | — |
| 2024-04-19 | 17.56 | $6.54 | — |
| 2024-04-18 | 18.00 | $6.54 | — |
| 2024-04-17 | 18.47 | $6.54 | — |
| 2024-04-16 | 18.97 | $6.54 | — |
| 2024-04-15 | 19.49 | $6.54 | 1000 |
| 2024-04-12 | 20.04 | $6.34 | 1011 |
| 2024-04-11 | 21.06 | $6.27 | 1800 |
| 2024-04-10 | 22.14 | $6.52 | — |
| 2024-04-09 | 22.66 | $6.52 | 122 |
| 2024-04-08 | 23.20 | $6.80 | — |
| 2024-04-05 | 22.97 | $6.80 | — |
| 2024-04-04 | 22.73 | $6.80 | 331 |
| 2024-04-03 | 22.48 | $6.77 | 1000 |
| 2024-04-02 | 22.27 | $6.60 | 600 |
| 2024-04-01 | 22.32 | $6.60 | 1300 |
| 2024-03-28 | 22.38 | $6.64 | 2400 |
| 2024-03-27 | 22.82 | $6.80 | 5309 |
| 2024-03-26 | 22.87 | $6.75 | 100 |
| 2024-03-25 | 23.02 | $6.20 | 15501 |
| 2024-03-22 | 24.17 | $6.21 | — |
| 2024-03-21 | 25.40 | $6.21 | — |
| 2024-03-20 | 26.70 | $6.21 | 918 |
| 2024-03-19 | 28.07 | $6.35 | 100 |
| 2024-03-18 | 29.27 | $6.30 | 5000 |
| 2024-03-15 | 30.64 | $6.62 | — |
| 2024-03-14 | 31.29 | $6.62 | — |
| 2024-03-13 | 31.97 | $6.62 | 7900 |
| 2024-03-12 | 32.70 | $6.56 | 1800 |
| 2024-03-11 | 33.56 | $6.50 | 1310 |
| 2024-03-08 | 34.47 | $7.08 | 2000 |
| 2024-03-07 | 33.82 | $6.70 | 4600 |
| 2024-03-06 | 33.13 | $6.58 | — |
| 2024-03-05 | 33.16 | $6.58 | 6100 |
| 2024-03-04 | 33.20 | $6.39 | 1849 |
| 2024-03-01 | 33.41 | $6.48 | 15900 |
| 2024-02-29 | 33.37 | $6.34 | 7002 |
| 2024-02-28 | 33.56 | $6.20 | 2921 |
| 2024-02-27 | 33.89 | $6.06 | 7027 |
| 2024-02-26 | 34.65 | $6.31 | 5400 |
| 2024-02-23 | 34.62 | $6.32 | 1125 |
| 2024-02-22 | 34.52 | $6.13 | 8600 |
| 2024-02-21 | 34.41 | $6.40 | 7021 |
| 2024-02-20 | 33.82 | $6.32 | 2400 |
| 2024-02-16 | 33.32 | $6.03 | — |
| 2024-02-15 | 33.26 | $6.03 | 34036 |
| 2024-02-14 | 33.21 | $5.58 | — |
| 2024-02-13 | 34.13 | $5.58 | 2700 |
| 2024-02-12 | 35.11 | $6.09 | 265431 |
| 2024-02-09 | 34.49 | $5.60 | — |
| 2024-02-08 | 35.29 | $5.60 | 300 |
| 2024-02-07 | 36.12 | $5.74 | — |
| 2024-02-06 | 36.04 | $5.74 | — |
| 2024-02-05 | 35.95 | $5.74 | — |
| 2024-02-02 | 35.86 | $5.74 | 3100 |
| 2024-02-01 | 35.77 | $5.86 | 800 |
| 2024-01-31 | 34.81 | $5.82 | — |
| 2024-01-30 | 33.89 | $5.82 | 600 |
| 2024-01-29 | 32.92 | $5.82 | 700 |
| 2024-01-26 | 31.90 | $5.89 | 6800 |
| 2024-01-25 | 30.83 | $5.74 | 4110 |
| 2024-01-24 | 29.85 | $5.69 | — |
| 2024-01-23 | 29.13 | $5.69 | 1000 |
| 2024-01-22 | 28.37 | $5.65 | 300 |
| 2024-01-19 | 27.67 | $5.60 | 3411 |
| 2024-01-18 | 27.06 | $5.65 | 500 |
| 2024-01-17 | 25.87 | $5.69 | — |
| 2024-01-16 | 24.34 | $5.69 | 114 |
| 2024-01-12 | 22.74 | $5.65 | 600 |
| 2024-01-11 | 21.12 | $5.16 | — |
| 2024-01-10 | 20.80 | $5.16 | — |
| 2024-01-09 | 20.46 | $5.16 | — |
| 2024-01-08 | 20.10 | $5.16 | — |
| 2024-01-05 | 19.73 | $5.16 | — |
| 2024-01-04 | 19.33 | $5.16 | — |
| 2024-01-03 | 18.92 | $5.16 | 12900 |
| 2024-01-02 | 18.48 | $5.16 | 8400 |
| 2023-12-29 | 18.02 | $5.16 | 200 |
| 2023-12-28 | 17.53 | $5.08 | 6400 |
| 2023-12-27 | 17.25 | $5.07 | — |
| 2023-12-26 | 16.99 | $5.07 | — |
| 2023-12-22 | 16.72 | $5.07 | — |
| 2023-12-21 | 16.43 | $5.07 | — |
| 2023-12-20 | 16.12 | $5.07 | 500 |
| 2023-12-19 | 15.80 | $5.03 | 8900 |
| 2023-12-18 | 15.76 | $5.02 | 1200 |
| 2023-12-15 | 16.11 | $4.77 | 19500 |
| 2023-12-14 | 16.60 | $5.09 | 700 |
| 2023-12-13 | 16.50 | $4.93 | 200 |
| 2023-12-12 | 17.03 | $4.82 | — |
| 2023-12-11 | 17.73 | $4.82 | — |
| 2023-12-08 | 18.48 | $4.82 | — |
| 2023-12-07 | 19.26 | $4.82 | — |
| 2023-12-06 | 20.08 | $4.82 | — |
| 2023-12-05 | 20.95 | $4.82 | — |
| 2023-12-04 | 21.86 | $4.82 | — |
| 2023-12-01 | 22.82 | $4.82 | 530 |
| 2023-11-30 | 23.83 | $5.31 | 100 |
| 2023-11-29 | 22.92 | $5.31 | — |
| 2023-11-28 | 21.95 | $5.31 | 400 |
| 2023-11-27 | 20.94 | $4.79 | — |
| 2023-11-24 | 21.94 | $4.79 | — |
| 2023-11-22 | 22.99 | $4.77 | 98800 |
| 2023-11-21 | 23.96 | $4.79 | — |
| 2023-11-20 | 25.11 | $4.79 | 600 |
| 2023-11-17 | 26.32 | $5.01 | 10212 |
| 2023-11-16 | 26.08 | $5.12 | — |
| 2023-11-15 | 24.49 | $5.12 | — |
| 2023-11-14 | 22.83 | $5.12 | 17121 |
| 2023-11-13 | 21.07 | $4.88 | — |
| 2023-11-10 | 20.79 | $4.88 | 4400 |
| 2023-11-09 | 20.49 | $4.88 | 8400 |
| 2023-11-08 | 20.18 | $4.88 | 9900 |
| 2023-11-07 | 19.85 | $4.88 | — |
| 2023-11-06 | 19.50 | $4.88 | — |
| 2023-11-03 | 19.13 | $4.88 | — |
| 2023-11-02 | 18.75 | $4.88 | 500 |
| 2023-11-01 | 18.34 | $4.80 | 12700 |
| 2023-10-31 | 18.51 | $4.80 | — |
| 2023-10-30 | 18.68 | $4.80 | — |
| 2023-10-27 | 18.87 | $4.80 | — |
| 2023-10-26 | 19.06 | $4.80 | — |
| 2023-10-25 | 19.27 | $4.80 | — |
| 2023-10-24 | 19.48 | $4.80 | 2900 |
| 2023-10-23 | 19.71 | $4.80 | — |
| 2023-10-20 | 19.95 | $4.80 | 3747 |
| 2023-10-19 | 20.20 | $4.79 | — |
| 2023-10-18 | 20.52 | $4.79 | — |
| 2023-10-17 | 20.85 | $4.79 | 1000 |
| 2023-10-16 | 21.20 | $4.79 | — |
| 2023-10-13 | 21.58 | $4.79 | 4300 |
| 2023-10-12 | 21.97 | $4.79 | — |
| 2023-10-11 | 22.38 | $4.79 | — |
| 2023-10-10 | 22.81 | $4.79 | 24400 |
| 2023-10-09 | 23.27 | $4.79 | — |
| 2023-10-06 | 23.75 | $4.79 | 700 |
| 2023-10-05 | 24.25 | $4.81 | 216 |
| 2023-10-04 | 24.46 | $4.92 | — |
| 2023-10-03 | 24.12 | $4.92 | — |
| 2023-10-02 | 23.77 | $4.92 | — |
| 2023-09-29 | 23.40 | $4.92 | — |
| 2023-09-28 | 23.00 | $4.92 | 13545 |
| 2023-09-27 | 22.59 | $4.53 | — |
| 2023-09-26 | 23.69 | $4.53 | — |
| 2023-09-25 | 24.84 | $4.53 | — |
| 2023-09-22 | 26.05 | $4.53 | 100 |
| 2023-09-21 | 27.33 | $4.53 | — |
| 2023-09-20 | 28.68 | $4.53 | — |
| 2023-09-19 | 30.09 | $4.53 | 26300 |
| 2023-09-18 | 31.59 | $4.75 | 2000 |
| 2023-09-15 | 32.32 | $5.00 | — |
| 2023-09-14 | 31.84 | $5.00 | 1300 |
| 2023-09-13 | 31.34 | $4.87 | — |
| 2023-09-12 | 31.34 | $4.87 | — |
| 2023-09-11 | 31.34 | $4.87 | 1530 |
| 2023-09-08 | 31.34 | $4.75 | — |
| 2023-09-07 | 31.69 | $4.75 | — |
| 2023-09-06 | 32.05 | $4.75 | — |
| 2023-09-05 | 32.43 | $4.75 | 300 |
| 2023-09-01 | 32.84 | $4.75 | 2000 |
| 2023-08-31 | 33.26 | $4.63 | — |
| 2023-08-30 | 34.34 | $4.63 | — |
| 2023-08-29 | 35.47 | $4.63 | — |
| 2023-08-28 | 36.66 | $4.63 | — |
| 2023-08-25 | 37.92 | $4.63 | 3100 |
| 2023-08-24 | 39.24 | $4.96 | — |
| 2023-08-23 | 39.08 | $4.96 | — |
| 2023-08-22 | 38.92 | $4.96 | — |
| 2023-08-21 | 38.76 | $4.96 | 130 |
| 2023-08-18 | 38.58 | $4.98 | 2300 |
| 2023-08-17 | 38.31 | $4.98 | — |
| 2023-08-16 | 38.02 | $4.98 | 410 |
| 2023-08-15 | 37.72 | $4.95 | 2841 |
| 2023-08-14 | 37.44 | $4.95 | 4600 |
| 2023-08-11 | 37.15 | $4.72 | 72440 |
| 2023-08-10 | 37.13 | $4.87 | 2800 |
| 2023-08-09 | 36.56 | $4.87 | — |
| 2023-08-08 | 35.96 | $4.87 | 500 |
| 2023-08-07 | 35.32 | $4.87 | 400 |
| 2023-08-04 | 34.66 | $4.93 | 60500 |
| 2023-08-03 | 33.75 | $4.75 | — |
| 2023-08-02 | 33.00 | $4.75 | 100 |
| 2023-08-01 | 32.21 | $4.75 | 1840 |
| 2023-07-31 | 31.38 | $4.62 | 3100 |
| 2023-07-28 | 30.70 | $4.59 | 5905 |
| 2023-07-27 | 29.99 | $5.15 | 48825 |
| 2023-07-26 | 27.53 | $5.00 | 422527 |
| 2023-07-25 | 25.18 | $3.34 | 148200 |
| 2023-07-24 | 24.76 | $3.34 | 140500 |
| 2023-07-21 | 24.33 | $3.34 | 963700 |
| 2023-07-20 | 23.87 | $3.34 | 174000 |
| 2023-07-19 | 23.39 | $3.34 | — |
| 2023-07-18 | 22.88 | $3.34 | — |
| 2023-07-17 | 22.34 | $3.34 | — |
| 2023-07-14 | 21.78 | $3.34 | — |
| 2023-07-13 | 21.19 | $3.34 | — |
| 2023-07-12 | 20.57 | $3.34 | — |
| 2023-07-11 | 19.91 | $3.34 | — |
| 2023-07-10 | 19.22 | $3.34 | 12400 |
| 2023-07-07 | 18.49 | $3.50 | — |
| 2023-07-06 | 17.73 | $3.50 | 1021 |
| 2023-07-05 | 16.92 | $3.60 | 500 |
| 2023-07-03 | 16.51 | $3.50 | — |
| 2023-06-30 | 15.20 | $3.50 | 3028 |
| 2023-06-29 | 13.82 | $3.70 | — |
| 2023-06-28 | 13.35 | $3.70 | — |
| 2023-06-27 | 12.87 | $3.70 | — |
| 2023-06-26 | 12.35 | $3.70 | 610 |
| 2023-06-23 | 11.81 | $3.85 | — |
| 2023-06-22 | 12.24 | $3.85 | 502 |
| 2023-06-21 | 12.69 | $3.90 | — |
| 2023-06-20 | 13.15 | $3.90 | — |
| 2023-06-16 | 13.63 | $3.90 | — |
| 2023-06-15 | 14.13 | $3.90 | — |
| 2023-06-14 | 14.67 | $3.90 | 600 |
| 2023-06-13 | 15.23 | $3.95 | 500 |
| 2023-06-12 | 15.45 | $3.90 | 3400 |
| 2023-06-09 | 16.01 | $3.89 | — |
| 2023-06-08 | 16.65 | $3.89 | — |
| 2023-06-07 | 17.33 | $3.89 | 1000 |
| 2023-06-06 | 18.05 | $3.98 | — |
| 2023-06-05 | 18.21 | $3.98 | — |
| 2023-06-02 | 18.37 | $3.98 | 300 |
| 2023-06-01 | 18.54 | $3.75 | — |
| 2023-05-31 | 18.90 | $3.75 | — |
| 2023-05-30 | 19.27 | $3.75 | — |
| 2023-05-26 | 19.67 | $3.75 | 800 |
| 2023-05-25 | 20.09 | $3.80 | 300 |
| 2023-05-24 | 20.80 | $3.89 | — |
| 2023-05-23 | 21.68 | $3.89 | — |
| 2023-05-22 | 22.61 | $3.89 | — |
| 2023-05-19 | 23.59 | $3.89 | — |
| 2023-05-18 | 24.62 | $3.89 | — |
| 2023-05-17 | 25.70 | $3.89 | 1026 |
| 2023-05-16 | 26.84 | $4.03 | — |
| 2023-05-15 | 27.23 | $4.03 | — |
| 2023-05-12 | 27.64 | $4.03 | — |
| 2023-05-11 | 28.07 | $4.03 | 1000 |
| 2023-05-10 | 28.52 | $3.91 | 2000 |
| 2023-05-09 | 29.49 | $4.10 | — |
| 2023-05-08 | 29.29 | $4.10 | 500 |
| 2023-05-05 | 29.08 | $4.30 | — |
| 2023-05-04 | 27.11 | $4.30 | — |
| 2023-05-03 | 25.03 | $4.30 | 500 |
| 2023-05-02 | 22.84 | $3.61 | — |
| 2023-05-01 | 22.59 | $3.61 | — |
| 2023-04-28 | 22.33 | $3.61 | — |
| 2023-04-27 | 22.06 | $3.61 | 148300 |
| 2023-04-26 | 21.77 | $3.61 | 718100 |
| 2023-04-25 | 21.47 | $3.61 | — |
| 2023-04-24 | 21.15 | $3.61 | 100 |
| 2023-04-21 | 20.81 | $3.61 | — |
| 2023-04-20 | 20.45 | $3.61 | — |
| 2023-04-19 | 20.08 | $3.61 | — |
| 2023-04-18 | 19.69 | $3.61 | — |
| 2023-04-17 | 19.27 | $3.61 | — |
| 2023-04-14 | 18.84 | $3.61 | — |
| 2023-04-13 | 18.38 | $3.61 | 312 |
| 2023-04-12 | 17.90 | $3.69 | 600 |
| 2023-04-11 | 18.11 | $3.70 | — |
| 2023-04-10 | 18.44 | $3.70 | — |
| 2023-04-06 | 18.79 | $3.70 | 2400 |
| 2023-04-05 | 19.15 | $3.73 | — |
| 2023-04-04 | 19.83 | $3.73 | — |
| 2023-04-03 | 20.54 | $3.73 | 500 |
| 2023-03-31 | 21.29 | $3.60 | — |
| 2023-03-30 | 20.37 | $3.60 | — |
| 2023-03-29 | 19.41 | $3.60 | — |
| 2023-03-28 | 18.39 | $3.60 | 1200 |
| 2023-03-27 | 17.32 | $3.83 | — |
| 2023-03-24 | 17.74 | $3.83 | — |
| 2023-03-23 | 18.19 | $3.83 | — |
| 2023-03-22 | 18.66 | $3.83 | — |
| 2023-03-21 | 19.15 | $3.83 | 100 |
| 2023-03-20 | 19.67 | $3.83 | — |
| 2023-03-17 | 20.21 | $3.83 | — |
| 2023-03-16 | 20.79 | $3.83 | — |
| 2023-03-15 | 21.39 | $3.83 | — |
| 2023-03-14 | 22.03 | $3.83 | — |
| 2023-03-13 | 22.70 | $3.83 | — |
| 2023-03-10 | 23.41 | $3.83 | — |
| 2023-03-09 | 24.15 | $3.83 | — |
| 2023-03-08 | 24.93 | $3.83 | — |
| 2023-03-07 | 25.75 | $3.83 | — |
| 2023-03-06 | 26.62 | $3.83 | 100 |
| 2023-03-03 | 27.53 | $3.92 | — |
| 2023-03-02 | 27.60 | $3.92 | 300 |
| 2023-03-01 | 27.66 | $4.01 | — |
| 2023-02-28 | 26.64 | $4.01 | — |
| 2023-02-27 | 25.57 | $4.01 | 100 |
| 2023-02-24 | 24.44 | $4.06 | — |
| 2023-02-23 | 22.60 | $4.06 | 300 |
| 2023-02-22 | 20.66 | $3.80 | — |
| 2023-02-21 | 20.02 | $3.80 | 300 |
| 2023-02-17 | 19.35 | $3.70 | — |
| 2023-02-16 | 19.69 | $3.70 | — |
| 2023-02-15 | 20.05 | $3.70 | — |
| 2023-02-14 | 20.43 | $3.70 | — |
| 2023-02-13 | 20.83 | $3.70 | — |
| 2023-02-10 | 21.25 | $3.70 | 200 |
| 2023-02-09 | 21.69 | $3.75 | — |
| 2023-02-08 | 21.43 | $3.75 | — |
| 2023-02-07 | 21.16 | $3.75 | — |
| 2023-02-06 | 20.87 | $3.75 | — |
| 2023-02-03 | 20.57 | $3.75 | — |
| 2023-02-02 | 20.25 | $3.75 | — |
| 2023-02-01 | 19.91 | $3.75 | — |
| 2023-01-31 | 19.56 | $3.75 | — |
| 2023-01-30 | 19.19 | $3.75 | — |
| 2023-01-27 | 18.79 | $3.75 | — |
| 2023-01-26 | 18.38 | $3.75 | 200 |
| 2023-01-25 | 17.95 | $3.75 | — |
| 2023-01-24 | 17.49 | $3.75 | 300 |
| 2023-01-23 | 17.01 | $3.77 | — |
| 2023-01-20 | 16.33 | $3.77 | — |
| 2023-01-19 | 15.62 | $3.77 | 1200 |
| 2023-01-18 | 14.86 | $3.63 | — |
| 2023-01-17 | 14.75 | $3.63 | 2900 |
| 2023-01-13 | 14.62 | $3.62 | 900 |
| 2023-01-12 | 14.89 | $3.64 | 1000 |
| 2023-01-11 | 15.02 | $3.55 | — |
| 2023-01-10 | 15.71 | $3.55 | 100 |
| 2023-01-09 | 16.44 | $3.55 | 200 |
| 2023-01-06 | 17.20 | $3.45 | — |
| 2023-01-05 | 17.54 | $3.45 | — |
| 2023-01-04 | 17.90 | $3.45 | — |
| 2023-01-03 | 18.28 | $3.45 | 3404 |
| 2022-12-30 | 18.67 | $3.32 | 500 |
| 2022-12-29 | 18.17 | $3.55 | 100 |
| 2022-12-28 | 19.01 | $3.67 | 800 |
| 2022-12-27 | 19.01 | $3.60 | — |
| 2022-12-23 | 19.60 | $3.60 | — |
| 2022-12-22 | 20.21 | $3.60 | — |
| 2022-12-21 | 20.86 | $3.60 | — |
| 2022-12-20 | 21.55 | $3.60 | — |
| 2022-12-19 | 22.27 | $3.60 | — |
| 2022-12-16 | 23.03 | $3.60 | — |
| 2022-12-15 | 23.82 | $3.60 | — |
| 2022-12-14 | 24.66 | $3.60 | — |
| 2022-12-13 | 25.55 | $3.60 | 3600 |
| 2022-12-12 | 26.48 | $3.62 | 1000 |
| 2022-12-09 | 27.25 | $3.54 | — |
| 2022-12-08 | 28.54 | $3.54 | 300 |
| 2022-12-07 | 29.89 | $3.75 | — |
| 2022-12-06 | 29.60 | $3.75 | — |
| 2022-12-05 | 29.28 | $3.75 | — |
| 2022-12-02 | 28.95 | $3.75 | — |
| 2022-12-01 | 28.61 | $3.75 | — |
| 2022-11-30 | 28.24 | $3.75 | — |
| 2022-11-29 | 27.86 | $3.75 | — |
| 2022-11-28 | 27.46 | $3.75 | — |
| 2022-11-25 | 27.03 | $3.75 | — |
| 2022-11-23 | 26.58 | $3.75 | — |
| 2022-11-22 | 26.11 | $3.75 | 1000 |
| 2022-11-21 | 25.62 | $3.30 | — |
| 2022-11-18 | 26.69 | $3.30 | — |
| 2022-11-17 | 27.81 | $3.30 | — |
| 2022-11-16 | 29.00 | $3.30 | — |
| 2022-11-15 | 30.24 | $3.30 | — |
| 2022-11-14 | 31.56 | $3.30 | — |
| 2022-11-11 | 32.94 | $3.30 | 2000 |
| 2022-11-10 | 34.39 | $3.30 | — |
| 2022-11-09 | 35.92 | $3.30 | — |
| 2022-11-08 | 37.53 | $3.30 | 1300 |
| 2022-11-07 | 39.23 | $2.98 | 7800 |
| 2022-11-04 | 38.97 | $2.98 | 135 |
| 2022-11-03 | 38.69 | $3.34 | — |
| 2022-11-02 | 40.16 | $3.34 | — |
| 2022-11-01 | 41.71 | $3.34 | — |
| 2022-10-31 | 43.34 | $3.34 | — |
| 2022-10-28 | 45.06 | $3.34 | 100 |
| 2022-10-27 | 46.87 | $3.12 | — |
| 2022-10-26 | 46.46 | $3.12 | — |
| 2022-10-25 | 46.04 | $3.12 | — |
| 2022-10-24 | 45.59 | $3.12 | — |
| 2022-10-21 | 45.11 | $3.12 | — |
| 2022-10-20 | 44.62 | $3.12 | — |
| 2022-10-19 | 44.09 | $3.12 | 400 |
| 2022-10-18 | 43.54 | $3.14 | — |
| 2022-10-17 | 43.02 | $3.14 | — |
| 2022-10-14 | 42.47 | $3.14 | 200 |
| 2022-10-13 | 41.90 | $2.99 | — |
| 2022-10-12 | 39.69 | $2.99 | — |
| 2022-10-11 | 37.36 | $2.99 | 1700 |
| 2022-10-10 | 34.91 | $3.64 | — |
| 2022-10-07 | 34.73 | $3.64 | — |
| 2022-10-06 | 34.54 | $3.64 | — |
| 2022-10-05 | 34.33 | $3.64 | — |
| 2022-10-04 | 34.12 | $3.64 | — |
| 2022-10-03 | 33.89 | $3.64 | — |
| 2022-09-30 | 33.66 | $3.64 | — |
| 2022-09-29 | 33.41 | $3.64 | — |
| 2022-09-28 | 33.14 | $3.64 | — |
| 2022-09-27 | 32.87 | $3.64 | — |
| 2022-09-26 | 32.58 | $3.64 | — |
| 2022-09-23 | 32.27 | $3.64 | — |
| 2022-09-22 | 31.95 | $3.64 | — |
| 2022-09-21 | 31.61 | $3.64 | — |
| 2022-09-20 | 31.25 | $3.64 | 5000 |
| 2022-09-19 | 30.87 | $3.64 | — |
| 2022-09-16 | 30.48 | $3.64 | 100 |
| 2022-09-15 | 30.06 | $3.64 | — |
| 2022-09-14 | 29.62 | $3.64 | 2000 |
| 2022-09-13 | 29.16 | $3.64 | — |
| 2022-09-12 | 28.67 | $3.64 | — |
| 2022-09-09 | 28.16 | $3.64 | — |
| 2022-09-08 | 27.62 | $3.64 | 115 |
| 2022-09-07 | 27.06 | $3.66 | 12300 |
| 2022-09-06 | 26.55 | $3.86 | 625 |
| 2022-09-02 | 27.19 | $3.75 | — |
| 2022-09-01 | 26.50 | $3.75 | — |
| 2022-08-31 | 25.78 | $3.75 | — |
| 2022-08-30 | 25.02 | $3.75 | — |
| 2022-08-29 | 24.22 | $3.75 | — |
| 2022-08-26 | 23.38 | $3.75 | — |
| 2022-08-25 | 22.49 | $3.75 | — |
| 2022-08-24 | 21.56 | $3.75 | 9120 |
| 2022-08-23 | 20.57 | $4.08 | — |
| 2022-08-22 | 21.20 | $4.08 | — |
| 2022-08-19 | 21.86 | $4.08 | — |
| 2022-08-18 | 22.56 | $4.08 | — |
| 2022-08-17 | 23.29 | $4.08 | — |
| 2022-08-16 | 24.06 | $4.08 | — |
| 2022-08-15 | 24.87 | $4.08 | — |
| 2022-08-12 | 25.73 | $4.08 | 100 |
| 2022-08-11 | 26.62 | $4.08 | — |
| 2022-08-10 | 27.57 | $4.08 | 300 |
| 2022-08-09 | 28.57 | $4.22 | — |
| 2022-08-08 | 28.12 | $4.22 | — |
| 2022-08-05 | 27.64 | $4.22 | — |
| 2022-08-04 | 27.14 | $4.22 | — |
| 2022-08-03 | 26.62 | $4.22 | — |
| 2022-08-02 | 26.07 | $4.22 | — |
| 2022-08-01 | 25.48 | $4.22 | — |
| 2022-07-29 | 24.87 | $4.22 | — |
| 2022-07-28 | 24.23 | $4.22 | 1921 |
| 2022-07-27 | 23.55 | $3.82 | — |
| 2022-07-26 | 23.78 | $3.82 | — |
| 2022-07-25 | 24.03 | $3.82 | 800 |
| 2022-07-22 | 24.29 | $3.82 | — |
| 2022-07-21 | 24.56 | $3.82 | — |
| 2022-07-20 | 24.85 | $3.82 | — |
| 2022-07-19 | 25.15 | $3.82 | — |
| 2022-07-18 | 25.47 | $3.82 | — |
| 2022-07-15 | 25.81 | $3.82 | — |
| 2022-07-14 | 26.16 | $3.82 | — |
| 2022-07-13 | 26.53 | $3.82 | — |
| 2022-07-12 | 26.92 | $3.82 | — |
| 2022-07-11 | 27.33 | $3.82 | 1321 |
| 2022-07-08 | 27.77 | $3.81 | — |
| 2022-07-07 | 28.15 | $3.81 | 700 |
| 2022-07-06 | 28.56 | $3.70 | — |
| 2022-07-05 | 28.16 | $3.70 | 100 |
| 2022-07-01 | 27.73 | $3.73 | — |
| 2022-06-30 | 27.40 | $3.73 | — |
| 2022-06-29 | 27.05 | $3.73 | — |
| 2022-06-28 | 26.68 | $3.73 | — |
| 2022-06-27 | 26.29 | $3.73 | — |
| 2022-06-24 | 25.89 | $3.73 | — |
| 2022-06-23 | 25.45 | $3.73 | 300 |
| 2022-06-22 | 25.00 | $4.23 | — |
| 2022-06-21 | 25.93 | $4.23 | — |
| 2022-06-17 | 26.91 | $4.23 | — |
| 2022-06-16 | 27.95 | $4.23 | 100 |
| 2022-06-15 | 29.03 | $4.49 | — |
| 2022-06-14 | 28.13 | $4.49 | — |
| 2022-06-13 | 27.18 | $4.49 | — |
| 2022-06-10 | 26.19 | $4.49 | — |
| 2022-06-09 | 25.14 | $4.49 | — |
| 2022-06-08 | 24.03 | $4.49 | 500 |
| 2022-06-07 | 22.87 | $4.49 | — |
| 2022-06-06 | 21.64 | $4.49 | 2400 |
| 2022-06-03 | 20.35 | $4.00 | — |
| 2022-06-02 | 21.34 | $4.00 | — |
| 2022-06-01 | 22.37 | $4.00 | — |
| 2022-05-31 | 23.47 | $4.00 | — |
| 2022-05-27 | 24.61 | $4.00 | — |
| 2022-05-26 | 25.82 | $4.00 | — |
| 2022-05-25 | 27.10 | $4.00 | — |
| 2022-05-24 | 28.43 | $4.00 | 600 |
| 2022-05-23 | 29.84 | $3.90 | — |
| 2022-05-20 | 30.85 | $3.90 | 100 |
| 2022-05-19 | 31.91 | $4.01 | — |
| 2022-05-18 | 33.48 | $4.01 | 51800 |
| 2022-05-17 | 35.14 | $3.69 | — |
| 2022-05-16 | 34.00 | $3.69 | — |
| 2022-05-13 | 32.80 | $3.69 | — |
| 2022-05-12 | 31.53 | $3.69 | — |
| 2022-05-11 | 30.20 | $3.69 | — |
| 2022-05-10 | 28.80 | $3.69 | — |
| 2022-05-09 | 27.33 | $3.69 | 200 |
| 2022-05-06 | 25.78 | $3.85 | — |
| 2022-05-05 | 24.74 | $3.85 | — |
| 2022-05-04 | 23.66 | $3.85 | — |
| 2022-05-03 | 22.52 | $3.85 | — |
| 2022-05-02 | 21.31 | $3.85 | — |
| 2022-04-29 | 20.05 | $3.85 | 100 |
| 2022-04-28 | 18.72 | $3.85 | — |
| 2022-04-27 | 17.31 | $3.85 | — |
| 2022-04-26 | 15.84 | $3.85 | — |
| 2022-04-25 | 14.28 | $3.85 | 2800 |
| 2022-04-22 | 12.65 | $4.25 | — |
| 2022-04-21 | 12.90 | $4.25 | — |
| 2022-04-20 | 13.16 | $4.25 | — |
| 2022-04-19 | 13.44 | $4.25 | — |
| 2022-04-18 | 13.73 | $4.25 | — |
| 2022-04-14 | 14.04 | $4.25 | — |
| 2022-04-13 | 14.37 | $4.25 | 2600 |
| 2022-04-12 | 14.71 | $4.26 | — |
| 2022-04-11 | 15.12 | $4.26 | — |
| 2022-04-08 | 15.56 | $4.26 | — |
| 2022-04-07 | 16.02 | $4.26 | — |
| 2022-04-06 | 16.51 | $4.26 | — |
| 2022-04-05 | 17.02 | $4.26 | — |
| 2022-04-04 | 17.56 | $4.26 | — |
| 2022-04-01 | 18.13 | $4.26 | 200 |
| 2022-03-31 | 18.72 | $4.26 | — |
| 2022-03-30 | 19.17 | $4.26 | 2200 |
| 2022-03-29 | 19.64 | $4.50 | 700 |
| 2022-03-28 | 20.21 | $4.60 | 100 |
| 2022-03-25 | 20.28 | $4.59 | 100 |
| 2022-03-24 | 20.39 | $4.17 | — |
| 2022-03-23 | 20.08 | $4.17 | — |
| 2022-03-22 | 19.76 | $4.17 | — |
| 2022-03-21 | 19.42 | $4.17 | 44500 |
| 2022-03-18 | 19.06 | $4.17 | — |
| 2022-03-17 | 18.68 | $4.17 | — |
| 2022-03-16 | 18.28 | $4.17 | 4438 |
| 2022-03-15 | 17.86 | $4.54 | — |
| 2022-03-14 | 18.24 | $4.54 | — |
| 2022-03-11 | 18.64 | $4.54 | — |
| 2022-03-10 | 19.06 | $4.54 | — |
| 2022-03-09 | 19.50 | $4.54 | — |
| 2022-03-08 | 19.97 | $4.54 | 200 |
| 2022-03-07 | 20.46 | $4.32 | 7000 |
| 2022-03-04 | 21.14 | $4.37 | — |
| 2022-03-03 | 21.48 | $4.37 | 600 |
| 2022-03-02 | 21.84 | $4.37 | 9300 |
| 2022-03-01 | 22.22 | $4.37 | — |
| 2022-02-28 | 22.63 | $4.37 | 4700 |
| 2022-02-25 | 23.05 | $4.37 | — |
| 2022-02-24 | 23.49 | $4.37 | — |
| 2022-02-23 | 23.96 | $4.37 | — |
| 2022-02-22 | 24.45 | $4.37 | — |
| 2022-02-18 | 24.97 | $4.37 | — |
| 2022-02-17 | 25.51 | $4.37 | 809 |
| 2022-02-16 | 26.08 | $3.98 | — |
| 2022-02-15 | 26.18 | $3.98 | — |
| 2022-02-14 | 26.29 | $3.98 | — |
| 2022-02-11 | 26.40 | $3.98 | — |
| 2022-02-10 | 26.52 | $3.98 | — |
| 2022-02-09 | 26.64 | $3.98 | — |
| 2022-02-08 | 26.77 | $3.98 | — |
| 2022-02-07 | 26.90 | $3.98 | — |
| 2022-02-04 | 27.05 | $3.98 | — |
| 2022-02-03 | 27.20 | $3.98 | — |
| 2022-02-02 | 27.36 | $3.98 | — |
| 2022-02-01 | 27.52 | $3.98 | 200 |
| 2022-01-31 | 27.70 | $4.18 | — |
| 2022-01-28 | 28.46 | $4.18 | 200 |
| 2022-01-27 | 29.26 | $4.64 | — |
| 2022-01-26 | 29.55 | $4.64 | 100 |
| 2022-01-25 | 29.85 | $4.32 | — |
| 2022-01-24 | 31.21 | $4.32 | 400 |
| 2022-01-21 | 32.63 | $4.51 | 1300 |
| 2022-01-20 | 33.34 | $4.61 | — |
| 2022-01-19 | 33.21 | $4.61 | — |
| 2022-01-18 | 33.07 | $4.61 | — |
| 2022-01-14 | 32.93 | $4.61 | — |
| 2022-01-13 | 32.78 | $4.61 | 200 |
| 2022-01-12 | 32.62 | $4.70 | — |
| 2022-01-11 | 31.69 | $4.70 | 200 |
| 2022-01-10 | 30.70 | $4.63 | — |
| 2022-01-07 | 29.88 | $4.63 | — |
| 2022-01-06 | 29.02 | $4.63 | — |
| 2022-01-05 | 28.11 | $4.63 | 643 |
| 2022-01-04 | 27.15 | $4.32 | 2100 |
| 2022-01-03 | 27.32 | $4.32 | — |
| 2021-12-31 | 27.49 | $4.32 | — |
| 2021-12-30 | 27.67 | $4.32 | 900 |
| 2021-12-29 | 27.86 | $3.96 | — |
| 2021-12-28 | 28.01 | $3.96 | — |
| 2021-12-27 | 28.17 | $3.96 | — |
| 2021-12-23 | 28.34 | $3.96 | — |
| 2021-12-22 | 28.51 | $3.96 | — |
| 2021-12-21 | 28.70 | $3.96 | 200 |
| 2021-12-20 | 28.89 | $4.05 | 100 |
| 2021-12-17 | 29.62 | $4.00 | — |
| 2021-12-16 | 29.94 | $4.00 | — |
| 2021-12-15 | 30.26 | $4.00 | 7746 |
| 2021-12-14 | 30.61 | $3.88 | — |
| 2021-12-13 | 29.76 | $3.88 | — |
| 2021-12-10 | 28.86 | $3.88 | — |
| 2021-12-09 | 27.91 | $3.88 | — |
| 2021-12-08 | 26.92 | $3.88 | — |
| 2021-12-07 | 25.87 | $3.88 | — |
| 2021-12-06 | 24.77 | $3.88 | — |
| 2021-12-03 | 23.61 | $3.88 | 100 |
| 2021-12-02 | 22.38 | $4.20 | — |
| 2021-12-01 | 22.48 | $4.20 | — |
| 2021-11-30 | 22.58 | $4.20 | — |
| 2021-11-29 | 22.69 | $4.20 | — |
| 2021-11-26 | 22.80 | $4.20 | — |
| 2021-11-24 | 22.91 | $4.20 | — |
| 2021-11-23 | 23.04 | $4.20 | — |
| 2021-11-22 | 23.17 | $4.20 | 200 |
| 2021-11-19 | 23.30 | $4.05 | 300 |
| 2021-11-18 | 22.38 | $4.17 | — |
| 2021-11-17 | 21.91 | $4.17 | 500 |
| 2021-11-16 | 21.41 | $4.25 | 500 |
| 2021-11-15 | 21.26 | $4.28 | — |
| 2021-11-12 | 21.26 | $4.28 | — |
| 2021-11-11 | 21.26 | $4.28 | — |
| 2021-11-10 | 21.26 | $4.28 | — |
| 2021-11-09 | 21.26 | $4.28 | — |
| 2021-11-08 | 21.26 | $4.28 | — |
| 2021-11-05 | 21.26 | $4.28 | — |
| 2021-11-04 | 21.26 | $4.28 | — |
| 2021-11-03 | 21.26 | $4.28 | 1600 |
| 2021-11-02 | 21.26 | $4.59 | — |
| 2021-11-01 | 22.10 | $4.59 | — |
| 2021-10-29 | 22.98 | $4.59 | — |
| 2021-10-28 | 23.91 | $4.59 | 400 |
| 2021-10-27 | 24.89 | $4.51 | — |
| 2021-10-26 | 26.10 | $4.51 | 1200 |
| 2021-10-25 | 27.37 | $4.58 | 200 |
| 2021-10-22 | 28.58 | $4.51 | 520 |
| 2021-10-21 | 29.99 | $4.53 | 312700 |
| 2021-10-20 | 31.57 | $4.61 | — |
| 2021-10-19 | 32.85 | $4.61 | — |
| 2021-10-18 | 34.20 | $4.61 | 100 |
| 2021-10-15 | 35.61 | $4.71 | 2000 |
| 2021-10-14 | 37.11 | $4.74 | 4900 |
| 2021-10-13 | 38.02 | $4.81 | 1200 |
| 2021-10-12 | 38.62 | $4.81 | 520 |
| 2021-10-11 | 39.24 | $4.78 | 135 |
| 2021-10-08 | 39.99 | $4.78 | 130 |
| 2021-10-07 | 40.78 | $4.75 | — |
| 2021-10-06 | 41.69 | $4.75 | — |
| 2021-10-05 | 42.66 | $4.75 | — |
| 2021-10-04 | 43.67 | $4.75 | — |
| 2021-10-01 | 44.73 | $4.75 | 2119 |
| 2021-09-30 | 45.85 | $4.97 | — |
| 2021-09-29 | 46.14 | $4.97 | 300 |
| 2021-09-28 | 46.44 | $5.04 | — |
| 2021-09-27 | 46.45 | $5.04 | 146739 |
| 2021-09-24 | 46.46 | $5.05 | — |
| 2021-09-23 | 46.79 | $5.05 | — |
| 2021-09-22 | 47.14 | $5.05 | 100 |
| 2021-09-21 | 47.50 | $4.95 | 5200 |
| 2021-09-20 | 48.06 | $4.75 | 100000 |
| 2021-09-17 | 48.91 | $4.87 | — |
| 2021-09-16 | 49.35 | $4.87 | — |
| 2021-09-15 | 49.81 | $4.87 | 400 |
| 2021-09-14 | 50.29 | $5.00 | 5400 |
| 2021-09-13 | 50.66 | $4.59 | — |
| 2021-09-10 | 51.74 | $4.59 | 3800 |
| 2021-09-09 | 52.87 | $4.72 | — |
| 2021-09-08 | 53.58 | $4.72 | — |
| 2021-09-07 | 54.33 | $4.72 | — |
| 2021-09-03 | 55.11 | $4.72 | 100 |
| 2021-09-02 | 55.94 | $5.04 | — |
| 2021-09-01 | 55.57 | $5.04 | 100 |
| 2021-08-31 | 55.19 | $5.04 | — |
| 2021-08-30 | 54.79 | $5.04 | — |
| 2021-08-27 | 54.36 | $5.04 | 1116 |
| 2021-08-26 | 53.92 | $5.19 | 325110 |
| 2021-08-25 | 52.89 | $5.00 | — |
| 2021-08-24 | 51.94 | $5.00 | 1020 |
| 2021-08-23 | 50.95 | $4.60 | — |
| 2021-08-20 | 50.19 | $4.60 | — |
| 2021-08-19 | 49.40 | $4.60 | 18000 |
| 2021-08-18 | 48.57 | $4.35 | — |
| 2021-08-17 | 47.90 | $4.35 | — |
| 2021-08-16 | 47.20 | $4.35 | — |
| 2021-08-13 | 46.46 | $4.35 | 2600 |
| 2021-08-12 | 45.68 | $4.20 | 4500 |
| 2021-08-11 | 45.08 | $3.86 | — |
| 2021-08-10 | 44.80 | $3.86 | — |
| 2021-08-09 | 44.51 | $3.86 | — |
| 2021-08-06 | 44.21 | $3.86 | — |
| 2021-08-05 | 43.89 | $3.86 | — |
| 2021-08-04 | 43.55 | $3.86 | 1000 |
| 2021-08-03 | 43.19 | $3.65 | — |
| 2021-08-02 | 43.02 | $3.65 | 900 |
| 2021-07-30 | 42.83 | $3.65 | 500 |
| 2021-07-29 | 42.64 | $4.20 | 1513 |
| 2021-07-28 | 40.84 | $3.92 | — |
| 2021-07-27 | 39.11 | $3.92 | — |
| 2021-07-26 | 37.29 | $3.92 | 2300 |
| 2021-07-23 | 35.37 | $3.90 | 5000 |
| 2021-07-22 | 33.36 | $3.82 | — |
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