Is Focus Impact BH3 Acquisition Co (BHAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Focus Impact BH3 Acquisition Co (BHAC) research center and poll results.
NASDAQ : BHAC
Focus Impact BH3 Acquisition Co
$10.55 USD
-$11.45 (-52.05%)
- Volume
- 100
- Average Volume
- 3
- Market Capitalization
- $59.62M
- P/E Ratio
- -3.70
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $22.00
- Year Low
- $2.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.26
2025-02-14
Close Price
$10.50
Vol: 146000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.74
Average
10.25
Maximum
11.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-02-14 | 10.26 | $10.50 | 146000 |
| 2025-02-13 | 10.25 | $10.25 | — |
| 2025-02-12 | 10.25 | $10.25 | — |
| 2025-02-11 | 10.25 | $10.25 | — |
| 2025-02-10 | 10.25 | $10.25 | — |
| 2025-02-07 | 10.24 | $10.25 | — |
| 2025-02-06 | 10.24 | $10.25 | — |
| 2025-02-05 | 10.24 | $10.25 | — |
| 2025-02-04 | 10.24 | $10.25 | — |
| 2025-02-03 | 10.24 | $10.25 | — |
| 2025-01-31 | 10.24 | $10.25 | — |
| 2025-01-30 | 10.24 | $10.25 | — |
| 2025-01-29 | 10.26 | $10.25 | — |
| 2025-01-28 | 10.28 | $10.25 | — |
| 2025-01-27 | 10.30 | $10.25 | — |
| 2025-01-24 | 10.33 | $10.25 | — |
| 2025-01-23 | 10.35 | $10.25 | — |
| 2025-01-22 | 10.37 | $10.25 | — |
| 2025-01-21 | 10.39 | $10.25 | 500 |
| 2025-01-17 | 10.39 | $10.23 | — |
| 2025-01-16 | 10.39 | $10.23 | 3 |
| 2025-01-15 | 10.39 | $10.23 | — |
| 2025-01-14 | 10.40 | $10.23 | — |
| 2025-01-13 | 10.40 | $10.23 | — |
| 2025-01-10 | 10.41 | $10.23 | — |
| 2025-01-08 | 10.41 | $10.23 | — |
| 2025-01-07 | 10.41 | $10.23 | — |
| 2025-01-06 | 10.42 | $10.23 | — |
| 2025-01-03 | 10.42 | $10.23 | 400 |
| 2025-01-02 | 10.43 | $10.22 | — |
| 2024-12-31 | 10.43 | $10.22 | 400 |
| 2024-12-30 | 10.44 | $10.69 | — |
| 2024-12-27 | 10.42 | $10.69 | 25 |
| 2024-12-26 | 10.41 | $10.69 | — |
| 2024-12-24 | 10.39 | $10.69 | — |
| 2024-12-23 | 10.38 | $10.69 | — |
| 2024-12-20 | 10.37 | $10.69 | 500 |
| 2024-12-19 | 10.35 | $10.69 | 100 |
| 2024-12-18 | 10.34 | $10.22 | — |
| 2024-12-17 | 10.35 | $10.22 | 600 |
| 2024-12-16 | 10.36 | $10.31 | — |
| 2024-12-13 | 10.36 | $10.31 | — |
| 2024-12-12 | 10.37 | $10.31 | — |
| 2024-12-11 | 10.37 | $10.31 | — |
| 2024-12-10 | 10.38 | $10.31 | — |
| 2024-12-09 | 10.38 | $10.31 | — |
| 2024-12-06 | 10.39 | $10.31 | — |
| 2024-12-05 | 10.39 | $10.31 | — |
| 2024-12-04 | 10.40 | $10.31 | — |
| 2024-12-03 | 10.40 | $10.31 | 16600 |
| 2024-12-02 | 10.41 | $10.34 | 200 |
| 2024-11-29 | 10.41 | $10.41 | — |
| 2024-11-27 | 10.41 | $10.41 | — |
| 2024-11-26 | 10.41 | $10.41 | — |
| 2024-11-22 | 10.41 | $10.41 | — |
| 2024-11-21 | 10.42 | $10.41 | — |
| 2024-11-20 | 10.44 | $10.41 | — |
| 2024-11-19 | 10.45 | $10.41 | — |
| 2024-11-18 | 10.45 | $10.41 | — |
| 2024-11-15 | 10.45 | $10.41 | — |
| 2024-11-14 | 10.44 | $10.41 | — |
| 2024-11-13 | 10.44 | $10.41 | — |
| 2024-11-12 | 10.44 | $10.41 | — |
| 2024-11-11 | 10.42 | $10.41 | — |
| 2024-11-08 | 10.42 | $10.41 | — |
| 2024-11-07 | 10.43 | $10.41 | — |
| 2024-11-06 | 10.44 | $10.41 | — |
| 2024-11-05 | 10.44 | $10.41 | — |
| 2024-11-04 | 10.45 | $10.41 | — |
| 2024-11-01 | 10.46 | $10.41 | — |
| 2024-10-31 | 10.46 | $10.41 | — |
| 2024-10-30 | 10.47 | $10.41 | — |
| 2024-10-29 | 10.47 | $10.41 | — |
| 2024-10-28 | 10.48 | $10.41 | 300 |
| 2024-10-25 | 10.48 | $10.69 | — |
| 2024-10-24 | 10.48 | $10.69 | — |
| 2024-10-23 | 10.47 | $10.69 | 400 |
| 2024-10-22 | 10.46 | $10.38 | 900 |
| 2024-10-21 | 10.47 | $10.35 | — |
| 2024-10-18 | 10.48 | $10.35 | 1500 |
| 2024-10-17 | 10.48 | $10.32 | 10000 |
| 2024-10-16 | 10.49 | $10.32 | 2900 |
| 2024-10-15 | 10.50 | $10.00 | 9000 |
| 2024-10-14 | 10.52 | $10.55 | — |
| 2024-10-11 | 10.52 | $10.55 | — |
| 2024-10-10 | 10.52 | $10.55 | — |
| 2024-10-09 | 10.52 | $10.55 | 600 |
| 2024-10-08 | 10.52 | $10.55 | — |
| 2024-10-07 | 10.52 | $10.55 | 101 |
| 2024-10-04 | 10.52 | $10.52 | — |
| 2024-10-03 | 10.52 | $10.52 | — |
| 2024-10-02 | 10.53 | $10.52 | — |
| 2024-10-01 | 10.53 | $10.52 | 100 |
| 2024-09-30 | 10.53 | $10.52 | 300 |
| 2024-09-27 | 10.54 | $10.54 | — |
| 2024-09-26 | 10.55 | $10.54 | — |
| 2024-09-25 | 10.56 | $10.54 | 102 |
| 2024-09-24 | 10.56 | $10.50 | 900 |
| 2024-09-23 | 10.57 | $10.50 | — |
| 2024-09-20 | 10.58 | $10.50 | — |
| 2024-09-19 | 10.59 | $10.50 | — |
| 2024-09-18 | 10.60 | $10.50 | 7206 |
| 2024-09-17 | 10.62 | $10.44 | 111 |
| 2024-09-16 | 10.65 | $10.55 | — |
| 2024-09-13 | 10.67 | $10.55 | — |
| 2024-09-12 | 10.69 | $10.55 | — |
| 2024-09-11 | 10.72 | $10.55 | — |
| 2024-09-10 | 10.74 | $10.55 | — |
| 2024-09-09 | 10.76 | $10.55 | 100 |
| 2024-09-06 | 10.78 | $10.55 | — |
| 2024-09-05 | 10.80 | $10.55 | 2102 |
| 2024-09-04 | 10.83 | $10.60 | 13200 |
| 2024-09-03 | 10.85 | $10.57 | 7936 |
| 2024-08-30 | 10.88 | $10.66 | 1200 |
| 2024-08-29 | 10.92 | $10.72 | 3400 |
| 2024-08-28 | 10.96 | $10.68 | 37 |
| 2024-08-27 | 11.01 | $10.68 | — |
| 2024-08-26 | 11.03 | $10.68 | — |
| 2024-08-23 | 11.08 | $10.68 | 105 |
| 2024-08-22 | 11.08 | $10.73 | 73800 |
| 2024-08-21 | 11.08 | $10.65 | 4000 |
| 2024-08-20 | 11.08 | $10.98 | — |
| 2024-08-19 | 11.06 | $10.98 | 600 |
| 2024-08-16 | 11.04 | $10.99 | 100 |
| 2024-08-15 | 11.02 | $10.99 | — |
| 2024-08-14 | 11.00 | $10.99 | 3300 |
| 2024-08-13 | 10.98 | $10.97 | 26000 |
| 2024-08-12 | 10.98 | $10.96 | 23600 |
| 2024-08-09 | 10.97 | $11.00 | — |
| 2024-08-08 | 10.95 | $11.00 | — |
| 2024-08-07 | 10.94 | $11.00 | 4700 |
| 2024-08-06 | 10.93 | $11.00 | 8100 |
| 2024-08-05 | 10.92 | $11.28 | 100 |
| 2024-08-02 | 10.89 | $11.45 | 2200 |
| 2024-08-01 | 10.85 | $11.49 | 6300 |
| 2024-07-31 | 10.81 | $11.64 | 10500 |
| 2024-07-30 | 10.76 | $11.10 | 159551 |
| 2024-07-29 | 10.74 | $11.76 | 151563 |
| 2024-07-26 | 10.68 | $10.66 | — |
| 2024-07-25 | 10.68 | $10.66 | 1053 |
| 2024-07-24 | 10.67 | $10.66 | 5387 |
| 2024-07-23 | 10.67 | $10.60 | 633 |
| 2024-07-22 | 10.67 | $10.59 | 4537 |
| 2024-07-18 | 10.67 | $10.63 | 3614 |
| 2024-07-17 | 10.67 | $10.61 | 1047 |
| 2024-07-16 | 10.67 | $10.62 | 75052 |
| 2024-07-15 | 10.66 | $10.80 | 3026 |
| 2024-07-09 | 10.65 | $10.76 | 251 |
| 2024-07-08 | 10.64 | $10.76 | 1278 |
| 2024-07-05 | 10.63 | $10.78 | 17299 |
| 2024-07-02 | 10.62 | $10.78 | 48788 |
| 2024-07-01 | 10.61 | $10.71 | 2058 |
| 2024-06-28 | 10.61 | $10.70 | 1533 |
| 2024-06-27 | 10.60 | $10.73 | 5154 |
| 2024-06-26 | 10.59 | $10.68 | 14977 |
| 2024-06-25 | 10.59 | $10.62 | 137 |
| 2024-06-24 | 10.58 | $10.62 | 55432 |
| 2024-06-21 | 10.58 | $10.58 | 7580 |
| 2024-06-18 | 10.58 | $10.65 | 1236 |
| 2024-06-13 | 10.58 | $10.60 | 16013 |
| 2024-06-12 | 10.58 | $10.59 | 127 |
| 2024-06-04 | 10.57 | $10.58 | 15629 |
| 2024-06-03 | 10.57 | $10.58 | 4530 |
| 2024-05-30 | 10.57 | $10.59 | 274 |
| 2024-05-29 | 10.57 | $10.60 | 168 |
| 2024-05-28 | 10.56 | $10.58 | 1794 |
| 2024-05-24 | 10.56 | $10.57 | 10878 |
| 2024-05-23 | 10.56 | $10.56 | 5217 |
| 2024-05-22 | 10.56 | $10.56 | 133 |
| 2024-05-21 | 10.55 | $10.56 | 328 |
| 2024-05-20 | 10.55 | $10.58 | 525 |
| 2024-05-16 | 10.55 | $10.57 | 2594 |
| 2024-05-13 | 10.55 | $10.58 | 522 |
| 2024-05-10 | 10.54 | $10.58 | 51241 |
| 2024-05-09 | 10.54 | $10.58 | 4924 |
| 2024-05-08 | 10.54 | $10.58 | 4722 |
| 2024-05-07 | 10.53 | $10.55 | 861 |
| 2024-05-02 | 10.53 | $10.56 | 122 |
| 2024-04-30 | 10.52 | $10.57 | 212 |
| 2024-04-29 | 10.52 | $10.58 | 53953 |
| 2024-04-26 | 10.52 | $10.58 | 5027 |
| 2024-04-25 | 10.51 | $10.54 | 506 |
| 2024-04-24 | 10.51 | $10.52 | 624 |
| 2024-04-23 | 10.51 | $10.55 | 6537 |
| 2024-04-19 | 10.50 | $10.54 | 458 |
| 2024-04-18 | 10.50 | $10.52 | 6640 |
| 2024-04-16 | 10.50 | $10.52 | 148 |
| 2024-04-15 | 10.50 | $10.51 | 29338 |
| 2024-04-12 | 10.49 | $10.50 | 51988 |
| 2024-04-11 | 10.49 | $10.50 | 8152 |
| 2024-04-10 | 10.49 | $10.55 | 103 |
| 2024-04-09 | 10.49 | $10.50 | 1990 |
| 2024-04-08 | 10.49 | $10.55 | 204 |
| 2024-04-05 | 10.48 | $10.50 | 176 |
| 2024-04-04 | 10.48 | $10.50 | 2738 |
| 2024-04-03 | 10.48 | $10.48 | 357 |
| 2024-04-02 | 10.48 | $10.48 | 117 |
| 2024-04-01 | 10.48 | $10.50 | 293 |
| 2024-03-28 | 10.47 | $10.50 | 1329 |
| 2024-03-27 | 10.47 | $10.50 | 355 |
| 2024-03-26 | 10.47 | $10.50 | 1360 |
| 2024-03-25 | 10.47 | $10.49 | 55080 |
| 2024-03-21 | 10.46 | $10.47 | 688 |
| 2024-03-20 | 10.46 | $10.48 | 671 |
| 2024-03-19 | 10.46 | $10.48 | 133 |
| 2024-03-18 | 10.46 | $10.47 | 30148 |
| 2024-03-15 | 10.46 | $10.47 | 1818 |
| 2024-03-14 | 10.46 | $10.47 | 1842 |
| 2024-03-13 | 10.45 | $10.47 | 3476 |
| 2024-03-12 | 10.45 | $10.47 | 4361 |
| 2024-03-11 | 10.45 | $10.48 | 323 |
| 2024-03-08 | 10.45 | $10.48 | 8357 |
| 2024-03-07 | 10.45 | $10.47 | 25265 |
| 2024-03-06 | 10.45 | $10.46 | 17037 |
| 2024-03-05 | 10.45 | $10.45 | 4018 |
| 2024-03-04 | 10.45 | $10.46 | 343 |
| 2024-03-01 | 10.45 | $10.46 | 1703 |
| 2024-02-29 | 10.45 | $10.46 | 14360 |
| 2024-02-28 | 10.45 | $10.46 | 318 |
| 2024-02-27 | 10.44 | $10.44 | 101938 |
| 2024-02-26 | 10.44 | $10.44 | 3766 |
| 2024-02-23 | 10.44 | $10.45 | 100 |
| 2024-02-22 | 10.44 | $10.45 | 18826 |
| 2024-02-21 | 10.44 | $10.44 | 7385 |
| 2024-02-20 | 10.44 | $10.44 | 1134 |
| 2024-02-16 | 10.44 | $10.44 | 13634 |
| 2024-02-15 | 10.44 | $10.44 | 117 |
| 2024-02-14 | 10.44 | $10.42 | 13806 |
| 2024-02-13 | 10.44 | $10.43 | 31906 |
| 2024-02-12 | 10.44 | $10.44 | 16858 |
| 2024-02-09 | 10.44 | $10.44 | 20577 |
| 2024-02-08 | 10.44 | $10.45 | 168615 |
| 2024-02-07 | 10.44 | $10.45 | 28123 |
| 2024-02-06 | 10.43 | $10.45 | 1090 |
| 2024-02-05 | 10.43 | $10.46 | 180091 |
| 2024-02-02 | 10.43 | $10.46 | — |
| 2024-02-01 | 10.43 | $10.46 | 501 |
| 2024-01-31 | 10.43 | $10.44 | 2000 |
| 2024-01-30 | 10.43 | $10.45 | 8405 |
| 2024-01-29 | 10.43 | $10.44 | — |
| 2024-01-26 | 10.43 | $10.44 | 153 |
| 2024-01-25 | 10.42 | $10.44 | 585 |
| 2024-01-24 | 10.42 | $10.44 | 2600 |
| 2024-01-23 | 10.41 | $10.43 | — |
| 2024-01-22 | 10.41 | $10.43 | 2997 |
| 2024-01-19 | 10.40 | $10.42 | 4101 |
| 2024-01-18 | 10.40 | $10.43 | — |
| 2024-01-17 | 10.39 | $10.43 | 1875 |
| 2024-01-16 | 10.39 | $10.42 | 309 |
| 2024-01-12 | 10.38 | $10.41 | 32829 |
| 2024-01-11 | 10.38 | $10.42 | 400 |
| 2024-01-10 | 10.38 | $10.39 | 23296 |
| 2024-01-09 | 10.37 | $10.43 | — |
| 2024-01-08 | 10.37 | $10.43 | — |
| 2024-01-05 | 10.37 | $10.43 | 100 |
| 2024-01-04 | 10.36 | $10.41 | 45608 |
| 2024-01-03 | 10.36 | $10.41 | 27782 |
| 2024-01-02 | 10.35 | $10.43 | 6396 |
| 2023-12-29 | 10.35 | $10.46 | 8469 |
| 2023-12-28 | 10.34 | $10.40 | 44849 |
| 2023-12-27 | 10.34 | $10.34 | — |
| 2023-12-26 | 10.34 | $10.34 | — |
| 2023-12-22 | 10.34 | $10.34 | 28385 |
| 2023-12-21 | 10.34 | $10.33 | — |
| 2023-12-20 | 10.34 | $10.33 | 1700 |
| 2023-12-19 | 10.34 | $10.33 | — |
| 2023-12-18 | 10.35 | $10.33 | 641 |
| 2023-12-15 | 10.35 | $10.34 | — |
| 2023-12-14 | 10.35 | $10.34 | — |
| 2023-12-13 | 10.36 | $10.34 | 27104 |
| 2023-12-12 | 10.36 | $10.35 | — |
| 2023-12-11 | 10.36 | $10.35 | 9154 |
| 2023-12-08 | 10.36 | $10.35 | 30892 |
| 2023-12-07 | 10.36 | $10.35 | — |
| 2023-12-06 | 10.37 | $10.35 | 1254 |
| 2023-12-05 | 10.37 | $10.32 | 15904 |
| 2023-12-04 | 10.38 | $10.34 | 1703 |
| 2023-12-01 | 10.38 | $10.36 | 75000 |
| 2023-11-30 | 10.38 | $10.33 | 62804 |
| 2023-11-29 | 10.39 | $10.35 | 33069 |
| 2023-11-28 | 10.39 | $10.34 | 4950 |
| 2023-11-27 | 10.40 | $10.33 | 16303 |
| 2023-11-24 | 10.40 | $10.35 | 149500 |
| 2023-11-22 | 10.40 | $10.35 | 21113 |
| 2023-11-21 | 10.41 | $10.35 | 24377 |
| 2023-11-20 | 10.41 | $10.40 | 39430 |
| 2023-11-17 | 10.41 | $10.40 | — |
| 2023-11-16 | 10.41 | $10.40 | — |
| 2023-11-15 | 10.42 | $10.40 | — |
| 2023-11-14 | 10.42 | $10.40 | 1090 |
| 2023-11-13 | 10.42 | $10.40 | — |
| 2023-11-10 | 10.42 | $10.40 | 623 |
| 2023-11-09 | 10.42 | $10.35 | 566 |
| 2023-11-08 | 10.43 | $10.43 | 1762 |
| 2023-11-07 | 10.43 | $10.43 | 632 |
| 2023-11-06 | 10.43 | $10.42 | — |
| 2023-11-03 | 10.43 | $10.42 | — |
| 2023-11-02 | 10.44 | $10.42 | — |
| 2023-11-01 | 10.45 | $10.42 | — |
| 2023-10-31 | 10.45 | $10.42 | — |
| 2023-10-30 | 10.46 | $10.42 | — |
| 2023-10-27 | 10.47 | $10.42 | — |
| 2023-10-26 | 10.47 | $10.42 | 3391 |
| 2023-10-25 | 10.48 | $10.42 | 613 |
| 2023-10-24 | 10.48 | $10.43 | — |
| 2023-10-23 | 10.49 | $10.43 | — |
| 2023-10-20 | 10.50 | $10.43 | — |
| 2023-10-19 | 10.51 | $10.43 | 8274 |
| 2023-10-18 | 10.52 | $10.44 | 705 |
| 2023-10-17 | 10.52 | $10.44 | 40019 |
| 2023-10-16 | 10.52 | $10.44 | 35489 |
| 2023-10-13 | 10.53 | $10.46 | 100 |
| 2023-10-12 | 10.53 | $10.46 | 204 |
| 2023-10-11 | 10.54 | $10.45 | 2845 |
| 2023-10-10 | 10.54 | $10.46 | 19572 |
| 2023-10-09 | 10.54 | $10.45 | 22257 |
| 2023-10-06 | 10.54 | $10.54 | 19850 |
| 2023-10-05 | 10.54 | $10.52 | 655128 |
| 2023-10-04 | 10.54 | $10.60 | 553542 |
| 2023-10-03 | 10.53 | $10.53 | 22600 |
| 2023-10-02 | 10.53 | $10.62 | 9503 |
| 2023-09-29 | 10.52 | $10.52 | — |
| 2023-09-28 | 10.52 | $10.52 | — |
| 2023-09-27 | 10.52 | $10.52 | 1895 |
| 2023-09-26 | 10.52 | $10.58 | 695 |
| 2023-09-25 | 10.51 | $10.51 | 53272 |
| 2023-09-22 | 10.51 | $10.63 | 787 |
| 2023-09-21 | 10.50 | $10.62 | 6997 |
| 2023-09-20 | 10.49 | $10.53 | 13999 |
| 2023-09-19 | 10.49 | $10.50 | 10244 |
| 2023-09-18 | 10.49 | $10.60 | 9947 |
| 2023-09-15 | 10.49 | $10.50 | 8369 |
| 2023-09-14 | 10.48 | $10.56 | 4766 |
| 2023-09-13 | 10.48 | $10.49 | 13443 |
| 2023-09-12 | 10.48 | $10.48 | 5500 |
| 2023-09-11 | 10.48 | $10.49 | 21221 |
| 2023-09-08 | 10.48 | $10.48 | 53154 |
| 2023-09-07 | 10.48 | $10.48 | 28364 |
| 2023-09-06 | 10.47 | $10.47 | — |
| 2023-09-05 | 10.47 | $10.47 | 1647 |
| 2023-09-01 | 10.47 | $10.46 | 102 |
| 2023-08-31 | 10.47 | $10.46 | 75332 |
| 2023-08-30 | 10.47 | $10.50 | 35583 |
| 2023-08-29 | 10.46 | $10.50 | 100 |
| 2023-08-28 | 10.46 | $10.50 | 296 |
| 2023-08-25 | 10.45 | $10.46 | — |
| 2023-08-24 | 10.45 | $10.46 | 1161 |
| 2023-08-23 | 10.45 | $10.46 | 536 |
| 2023-08-22 | 10.44 | $10.53 | 1377 |
| 2023-08-21 | 10.43 | $10.49 | 1100 |
| 2023-08-18 | 10.43 | $10.47 | 9965 |
| 2023-08-17 | 10.42 | $10.47 | 1216 |
| 2023-08-16 | 10.41 | $10.47 | — |
| 2023-08-15 | 10.41 | $10.47 | — |
| 2023-08-14 | 10.41 | $10.47 | — |
| 2023-08-11 | 10.40 | $10.47 | 7750 |
| 2023-08-10 | 10.40 | $10.45 | — |
| 2023-08-09 | 10.39 | $10.45 | — |
| 2023-08-08 | 10.39 | $10.45 | — |
| 2023-08-07 | 10.39 | $10.45 | 1005 |
| 2023-08-04 | 10.38 | $10.40 | — |
| 2023-08-03 | 10.38 | $10.40 | 497 |
| 2023-08-02 | 10.38 | $10.40 | 13161 |
| 2023-08-01 | 10.38 | $10.38 | 5476 |
| 2023-07-31 | 10.37 | $10.41 | 100 |
| 2023-07-28 | 10.37 | $10.41 | — |
| 2023-07-27 | 10.37 | $10.41 | 17941 |
| 2023-07-26 | 10.37 | $10.36 | — |
| 2023-07-25 | 10.37 | $10.36 | — |
| 2023-07-24 | 10.37 | $10.36 | 14777 |
| 2023-07-21 | 10.36 | $10.36 | 1231 |
| 2023-07-20 | 10.36 | $10.36 | 18072 |
| 2023-07-19 | 10.36 | $10.44 | 17683 |
| 2023-07-18 | 10.35 | $10.37 | — |
| 2023-07-17 | 10.35 | $10.37 | — |
| 2023-07-14 | 10.35 | $10.37 | — |
| 2023-07-13 | 10.34 | $10.37 | — |
| 2023-07-12 | 10.34 | $10.37 | — |
| 2023-07-06 | 10.34 | $10.37 | 138 |
| 2023-07-05 | 10.34 | $10.36 | — |
| 2023-07-03 | 10.33 | $10.36 | — |
| 2023-06-30 | 10.33 | $10.36 | — |
| 2023-06-29 | 10.33 | $10.36 | — |
| 2023-06-26 | 10.33 | $10.36 | 1214 |
| 2023-06-23 | 10.33 | $10.36 | 100 |
| 2023-06-22 | 10.33 | $10.39 | 100 |
| 2023-06-21 | 10.32 | $10.39 | 142 |
| 2023-06-20 | 10.32 | $10.35 | 3283 |
| 2023-06-16 | 10.32 | $10.33 | 903 |
| 2023-06-15 | 10.32 | $10.28 | 113 |
| 2023-06-14 | 10.32 | $10.35 | 113 |
| 2023-06-13 | 10.32 | $10.32 | 1860 |
| 2023-06-12 | 10.32 | $10.28 | 683 |
| 2023-06-09 | 10.34 | $10.28 | 111 |
| 2023-06-08 | 10.35 | $10.32 | — |
| 2023-06-07 | 10.35 | $10.32 | 9180 |
| 2023-06-06 | 10.35 | $10.31 | 126 |
| 2023-06-05 | 10.35 | $10.31 | 107 |
| 2023-06-02 | 10.35 | $10.32 | — |
| 2023-06-01 | 10.35 | $10.32 | 52434 |
| 2023-05-31 | 10.35 | $10.32 | 25989 |
| 2023-05-30 | 10.34 | $10.36 | 101 |
| 2023-05-26 | 10.34 | $10.32 | — |
| 2023-05-25 | 10.34 | $10.32 | — |
| 2023-05-24 | 10.34 | $10.32 | 531 |
| 2023-05-23 | 10.33 | $10.32 | — |
| 2023-05-22 | 10.33 | $10.32 | — |
| 2023-05-19 | 10.33 | $10.32 | 100 |
| 2023-05-18 | 10.33 | $10.32 | — |
| 2023-05-17 | 10.33 | $10.32 | — |
| 2023-05-16 | 10.32 | $10.32 | — |
| 2023-05-15 | 10.32 | $10.32 | 402 |
| 2023-05-12 | 10.32 | $10.82 | 669 |
| 2023-05-11 | 10.29 | $10.32 | — |
| 2023-05-10 | 10.28 | $10.32 | — |
| 2023-05-09 | 10.28 | $10.32 | — |
| 2023-05-08 | 10.28 | $10.32 | — |
| 2023-05-05 | 10.27 | $10.32 | — |
| 2023-05-04 | 10.27 | $10.32 | 310 |
| 2023-05-03 | 10.26 | $10.30 | 2395 |
| 2023-05-02 | 10.26 | $10.27 | 143 |
| 2023-05-01 | 10.26 | $10.27 | — |
| 2023-04-28 | 10.26 | $10.27 | 1401 |
| 2023-04-27 | 10.26 | $10.31 | 3350 |
| 2023-04-26 | 10.26 | $10.27 | 102895 |
| 2023-04-25 | 10.26 | $10.26 | 26479 |
| 2023-04-24 | 10.26 | $10.29 | — |
| 2023-04-21 | 10.26 | $10.29 | 2398 |
| 2023-04-20 | 10.26 | $10.27 | — |
| 2023-04-19 | 10.26 | $10.27 | 63256 |
| 2023-04-18 | 10.26 | $10.25 | 2383 |
| 2023-04-17 | 10.27 | $10.25 | 73795 |
| 2023-04-14 | 10.27 | $10.27 | 2645 |
| 2023-04-13 | 10.27 | $10.24 | 496850 |
| 2023-04-12 | 10.27 | $10.24 | — |
| 2023-04-11 | 10.27 | $10.24 | — |
| 2023-04-10 | 10.27 | $10.24 | 410 |
| 2023-04-06 | 10.28 | $10.23 | 172 |
| 2023-04-05 | 10.28 | $10.24 | 50294 |
| 2023-04-04 | 10.28 | $10.23 | 986 |
| 2023-04-03 | 10.28 | $10.31 | 300 |
| 2023-03-31 | 10.28 | $10.29 | 41956 |
| 2023-03-30 | 10.28 | $10.28 | — |
| 2023-03-29 | 10.28 | $10.28 | — |
| 2023-03-28 | 10.28 | $10.28 | — |
| 2023-03-27 | 10.28 | $10.28 | — |
| 2023-03-24 | 10.28 | $10.28 | — |
| 2023-03-23 | 10.28 | $10.28 | — |
| 2023-03-22 | 10.28 | $10.28 | — |
| 2023-03-21 | 10.28 | $10.28 | 100 |
| 2023-03-20 | 10.28 | $10.28 | — |
| 2023-03-17 | 10.28 | $10.28 | — |
| 2023-03-16 | 10.28 | $10.28 | — |
| 2023-03-15 | 10.28 | $10.28 | 100 |
| 2023-03-14 | 10.28 | $10.28 | — |
| 2023-03-13 | 10.28 | $10.28 | 210 |
| 2023-03-10 | 10.28 | $10.28 | — |
| 2023-03-09 | 10.28 | $10.28 | — |
| 2023-03-08 | 10.27 | $10.28 | — |
| 2023-03-07 | 10.27 | $10.28 | — |
| 2023-03-06 | 10.26 | $10.28 | 1400 |
| 2023-03-03 | 10.26 | $10.28 | — |
| 2023-03-02 | 10.25 | $10.28 | — |
| 2023-03-01 | 10.24 | $10.28 | — |
| 2023-02-28 | 10.24 | $10.28 | — |
| 2023-02-27 | 10.23 | $10.28 | 70868 |
| 2023-02-24 | 10.23 | $10.28 | — |
| 2023-02-23 | 10.22 | $10.28 | — |
| 2023-02-22 | 10.21 | $10.28 | — |
| 2023-02-21 | 10.21 | $10.28 | 7709 |
| 2023-02-17 | 10.20 | $10.27 | 100 |
| 2023-02-16 | 10.20 | $10.27 | — |
| 2023-02-15 | 10.19 | $10.27 | — |
| 2023-02-14 | 10.19 | $10.27 | — |
| 2023-02-13 | 10.18 | $10.27 | 126 |
| 2023-02-10 | 10.17 | $10.26 | — |
| 2023-02-09 | 10.16 | $10.26 | 138 |
| 2023-02-08 | 10.15 | $10.23 | 27221 |
| 2023-02-07 | 10.16 | $10.16 | — |
| 2023-02-06 | 10.16 | $10.16 | — |
| 2023-02-03 | 10.16 | $10.16 | — |
| 2023-02-02 | 10.17 | $10.16 | 2149 |
| 2023-02-01 | 10.16 | $10.16 | — |
| 2023-01-31 | 10.16 | $10.16 | — |
| 2023-01-30 | 10.15 | $10.16 | 100 |
| 2023-01-27 | 10.14 | $10.16 | 352 |
| 2023-01-26 | 10.14 | $10.16 | — |
| 2023-01-25 | 10.13 | $10.16 | — |
| 2023-01-24 | 10.12 | $10.16 | — |
| 2023-01-23 | 10.12 | $10.16 | 147 |
| 2023-01-20 | 10.11 | $10.19 | — |
| 2023-01-19 | 10.10 | $10.19 | 7807 |
| 2023-01-18 | 10.10 | $10.15 | 4476 |
| 2023-01-17 | 10.09 | $10.10 | 1821 |
| 2023-01-13 | 10.08 | $10.10 | 799 |
| 2023-01-12 | 10.08 | $10.05 | — |
| 2023-01-11 | 10.08 | $10.05 | 1206 |
| 2023-01-10 | 10.08 | $10.43 | 170 |
| 2023-01-09 | 10.05 | $10.14 | 3585 |
| 2023-01-06 | 10.04 | $10.24 | 644 |
| 2023-01-05 | 10.04 | $10.25 | 27898 |
| 2023-01-04 | 10.04 | $10.05 | — |
| 2023-01-03 | 10.04 | $10.05 | — |
| 2022-12-30 | 10.05 | $10.05 | 549 |
| 2022-12-29 | 10.05 | $10.03 | 300 |
| 2022-12-28 | 10.05 | $10.03 | 400 |
| 2022-12-27 | 10.06 | $10.03 | 300 |
| 2022-12-23 | 10.06 | $10.03 | 2198 |
| 2022-12-22 | 10.06 | $10.04 | 953 |
| 2022-12-21 | 10.06 | $10.04 | 13040 |
| 2022-12-20 | 10.06 | $10.00 | 1082 |
| 2022-12-19 | 10.07 | $10.04 | 2035 |
| 2022-12-16 | 10.07 | $10.02 | 22863 |
| 2022-12-15 | 10.07 | $10.01 | 78789 |
| 2022-12-14 | 10.07 | $10.00 | 50168 |
| 2022-12-13 | 10.07 | $10.00 | 34125 |
| 2022-12-12 | 10.07 | $10.03 | 259302 |
| 2022-12-09 | 10.07 | $9.97 | 600 |
| 2022-12-08 | 10.08 | $9.98 | 18742 |
| 2022-12-07 | 10.08 | $10.15 | — |
| 2022-12-06 | 10.08 | $10.15 | — |
| 2022-12-05 | 10.07 | $10.15 | — |
| 2022-12-02 | 10.07 | $10.15 | 860 |
| 2022-12-01 | 10.06 | $10.17 | 2.5M |
| 2022-11-30 | 10.06 | $10.08 | 31100 |
| 2022-11-29 | 10.05 | $10.08 | 100 |
| 2022-11-28 | 10.05 | $10.06 | 45000 |
| 2022-11-25 | 10.04 | $10.06 | 12615 |
| 2022-11-23 | 10.04 | $10.06 | 100 |
| 2022-11-22 | 10.03 | $10.08 | 1189 |
| 2022-11-21 | 10.03 | $10.07 | 276482 |
| 2022-11-18 | 10.02 | $10.09 | 47041 |
| 2022-11-17 | 10.02 | $10.01 | 1998 |
| 2022-11-16 | 10.01 | $10.01 | 16856 |
| 2022-11-15 | 10.01 | $10.03 | 29800 |
| 2022-11-14 | 10.00 | $10.05 | 154 |
| 2022-11-11 | 10.00 | $10.05 | 810947 |
| 2022-11-10 | 9.99 | $10.06 | 784780 |
| 2022-11-09 | 9.98 | $10.05 | 35774 |
| 2022-11-08 | 9.98 | $10.05 | 208206 |
| 2022-11-07 | 9.97 | $10.05 | 77509 |
| 2022-11-04 | 9.97 | $10.05 | 72841 |
| 2022-11-03 | 9.96 | $10.05 | 77439 |
| 2022-11-02 | 9.96 | $10.07 | 350005 |
| 2022-11-01 | 9.95 | $10.05 | 800656 |
| 2022-10-31 | 9.94 | $9.98 | 358133 |
| 2022-10-28 | 9.94 | $9.97 | — |
| 2022-10-27 | 9.94 | $9.97 | 415 |
| 2022-10-26 | 9.94 | $9.95 | — |
| 2022-10-25 | 9.94 | $9.95 | — |
| 2022-10-24 | 9.93 | $9.95 | — |
| 2022-10-21 | 9.93 | $9.95 | 300000 |
| 2022-10-20 | 9.93 | $9.93 | — |
| 2022-10-19 | 9.93 | $9.93 | — |
| 2022-10-18 | 9.92 | $9.93 | — |
| 2022-10-17 | 9.92 | $9.93 | — |
| 2022-10-14 | 9.92 | $9.93 | — |
| 2022-10-13 | 9.92 | $9.93 | — |
| 2022-10-12 | 9.91 | $9.93 | 496375 |
| 2022-10-11 | 9.91 | $9.94 | — |
| 2022-10-10 | 9.91 | $9.94 | — |
| 2022-10-07 | 9.91 | $9.94 | — |
| 2022-10-06 | 9.91 | $9.94 | — |
| 2022-10-05 | 9.91 | $9.94 | 703 |
| 2022-10-04 | 9.90 | $9.93 | — |
| 2022-10-03 | 9.90 | $9.93 | 500 |
| 2022-09-30 | 9.90 | $9.93 | 118100 |
| 2022-09-29 | 9.90 | $9.93 | — |
| 2022-09-28 | 9.89 | $9.93 | 1002 |
| 2022-09-27 | 9.89 | $9.91 | 11035 |
| 2022-09-26 | 9.89 | $9.90 | — |
| 2022-09-23 | 9.89 | $9.90 | — |
| 2022-09-22 | 9.89 | $9.90 | 229401 |
| 2022-09-21 | 9.89 | $9.88 | — |
| 2022-09-20 | 9.89 | $9.88 | 404 |
| 2022-09-19 | 9.90 | $9.88 | — |
| 2022-09-16 | 9.90 | $9.88 | — |
| 2022-09-15 | 9.90 | $9.88 | — |
| 2022-09-14 | 9.90 | $9.88 | 5030 |
| 2022-09-13 | 9.91 | $9.91 | 871 |
| 2022-09-12 | 9.91 | $9.88 | 1333 |
| 2022-09-09 | 9.91 | $9.92 | — |
| 2022-09-08 | 9.91 | $9.92 | 232 |
| 2022-09-07 | 9.91 | $9.91 | 192 |
| 2022-09-06 | 9.91 | $9.88 | — |
| 2022-09-02 | 9.91 | $9.88 | 200 |
| 2022-09-01 | 9.92 | $9.88 | — |
| 2022-08-31 | 9.92 | $9.88 | 205 |
| 2022-08-30 | 9.92 | $9.88 | 1300 |
| 2022-08-29 | 9.92 | $9.91 | 1482 |
| 2022-08-26 | 9.92 | $9.90 | — |
| 2022-08-25 | 9.93 | $9.90 | — |
| 2022-08-24 | 9.93 | $9.90 | 1325 |
| 2022-08-23 | 9.93 | $9.92 | — |
| 2022-08-22 | 9.92 | $9.92 | 56906 |
| 2022-08-19 | 9.92 | $9.92 | 1633 |
| 2022-08-18 | 9.92 | $9.92 | 900 |
| 2022-08-17 | 9.92 | $9.94 | 200 |
| 2022-08-16 | 9.92 | $9.94 | 400 |
| 2022-08-15 | 9.92 | $9.94 | 153 |
| 2022-08-12 | 9.91 | $9.94 | 352 |
| 2022-08-11 | 9.91 | $9.95 | 238 |
| 2022-08-10 | 9.91 | $9.92 | 40150 |
| 2022-08-09 | 9.90 | $9.92 | 47776 |
| 2022-08-08 | 9.90 | $9.93 | — |
| 2022-08-05 | 9.90 | $9.93 | — |
| 2022-08-04 | 9.89 | $9.93 | — |
| 2022-08-03 | 9.89 | $9.93 | — |
| 2022-08-02 | 9.89 | $9.93 | 400 |
| 2022-08-01 | 9.88 | $9.91 | — |
| 2022-07-29 | 9.88 | $9.91 | — |
| 2022-07-28 | 9.88 | $9.91 | 201 |
| 2022-07-27 | 9.88 | $9.91 | 146 |
| 2022-07-26 | 9.88 | $9.89 | — |
| 2022-07-25 | 9.88 | $9.89 | — |
| 2022-07-22 | 9.88 | $9.89 | 22491 |
| 2022-07-21 | 9.88 | $9.91 | 202 |
| 2022-07-20 | 9.87 | $9.88 | 132940 |
| 2022-07-19 | 9.87 | $9.88 | 876 |
| 2022-07-18 | 9.87 | $9.89 | 427 |
| 2022-07-15 | 9.87 | $9.87 | 5449 |
| 2022-07-14 | 9.87 | $9.87 | 40519 |
| 2022-07-13 | 9.87 | $9.87 | 350 |
| 2022-07-12 | 9.88 | $9.87 | 104 |
| 2022-07-11 | 9.88 | $9.86 | 3170 |
| 2022-07-08 | 9.88 | $9.87 | 91633 |
| 2022-07-07 | 9.88 | $9.87 | 100 |
| 2022-07-06 | 9.88 | $9.88 | 3683 |
| 2022-07-05 | 9.88 | $9.86 | 442627 |
| 2022-07-01 | 9.88 | $9.86 | 106 |
| 2022-06-30 | 9.88 | $9.86 | 63524 |
| 2022-06-29 | 9.88 | $9.94 | 145 |
| 2022-06-28 | 9.87 | $9.87 | 315 |
| 2022-06-27 | 9.87 | $9.88 | 4934 |
| 2022-06-24 | 9.87 | $9.86 | 631 |
| 2022-06-23 | 9.86 | $9.86 | — |
| 2022-06-22 | 9.86 | $9.86 | — |
| 2022-06-21 | 9.86 | $9.86 | 229 |
| 2022-06-17 | 9.86 | $9.85 | — |
| 2022-06-16 | 9.86 | $9.85 | 872 |
| 2022-06-15 | 9.86 | $9.84 | 1132 |
| 2022-06-14 | 9.86 | $9.84 | 1646 |
| 2022-06-13 | 9.86 | $10.10 | 303 |
| 2022-06-10 | 9.85 | $9.85 | 15799 |
| 2022-06-09 | 9.85 | $9.90 | 500 |
| 2022-06-08 | 9.85 | $9.85 | 7403 |
| 2022-06-07 | 9.85 | $9.90 | 408 |
| 2022-06-06 | 9.84 | $9.88 | 501 |
| 2022-06-03 | 9.84 | $9.85 | — |
| 2022-06-02 | 9.84 | $9.85 | 223 |
| 2022-06-01 | 9.85 | $9.83 | — |
| 2022-05-31 | 9.85 | $9.83 | 290683 |
| 2022-05-27 | 9.85 | $9.83 | — |
| 2022-05-26 | 9.85 | $9.83 | — |
| 2022-05-25 | 9.85 | $9.83 | — |
| 2022-05-24 | 9.86 | $9.83 | 1000 |
| 2022-05-23 | 9.86 | $9.83 | 25000 |
| 2022-05-20 | 9.87 | $9.83 | — |
| 2022-05-19 | 9.87 | $9.83 | — |
| 2022-05-18 | 9.87 | $9.83 | — |
| 2022-05-17 | 9.87 | $9.83 | — |
| 2022-05-16 | 9.87 | $9.83 | 2019 |
| 2022-05-13 | 9.87 | $9.89 | — |
| 2022-05-12 | 9.87 | $9.89 | 3632 |
| 2022-05-11 | 9.87 | $9.85 | — |
| 2022-05-10 | 9.86 | $9.85 | 25000 |
| 2022-05-09 | 9.86 | $9.87 | — |
| 2022-05-06 | 9.86 | $9.87 | — |
| 2022-05-05 | 9.86 | $9.87 | — |
| 2022-05-04 | 9.86 | $9.87 | — |
| 2022-05-03 | 9.86 | $9.87 | — |
| 2022-05-02 | 9.86 | $9.87 | — |
| 2022-04-29 | 9.86 | $9.87 | — |
| 2022-04-28 | 9.86 | $9.87 | 250 |
| 2022-04-27 | 9.86 | $9.92 | — |
| 2022-04-26 | 9.85 | $9.92 | — |
| 2022-04-25 | 9.85 | $9.92 | 247 |
| 2022-04-22 | 9.85 | $9.84 | — |
| 2022-04-21 | 9.85 | $9.84 | 102675 |
| 2022-04-20 | 9.85 | $9.84 | — |
| 2022-04-19 | 9.85 | $9.84 | — |
| 2022-04-18 | 9.85 | $9.84 | — |
| 2022-04-14 | 9.85 | $9.84 | — |
| 2022-04-13 | 9.85 | $9.84 | 310002 |
| 2022-04-12 | 9.85 | $9.84 | 800 |
| 2022-04-11 | 9.85 | $9.84 | — |
| 2022-04-08 | 9.85 | $9.84 | 510 |
| 2022-04-07 | 9.85 | $9.85 | — |
| 2022-04-06 | 9.85 | $9.85 | 760217 |
| 2022-04-05 | 9.85 | $9.88 | — |
| 2022-04-04 | 9.84 | $9.88 | 150 |
| 2022-04-01 | 9.84 | $9.85 | — |
| 2022-03-31 | 9.84 | $9.85 | — |
| 2022-03-30 | 9.84 | $9.85 | 19667 |
| 2022-03-29 | 9.83 | $9.84 | 200 |
| 2022-03-28 | 9.83 | $9.86 | — |
| 2022-03-25 | 9.83 | $9.86 | — |
| 2022-03-24 | 9.82 | $9.86 | 3364 |
| 2022-03-23 | 9.82 | $9.84 | 70854 |
| 2022-03-22 | 9.82 | $9.86 | 4343 |
| 2022-03-21 | 9.81 | $9.84 | 5251 |
| 2022-03-18 | 9.81 | $9.87 | 7121 |
| 2022-03-17 | 9.81 | $9.84 | — |
| 2022-03-16 | 9.81 | $9.84 | 200 |
| 2022-03-15 | 9.81 | $9.84 | 34600 |
| 2022-03-14 | 9.81 | $9.84 | 329623 |
| 2022-03-11 | 9.81 | $9.81 | 200 |
| 2022-03-10 | 9.81 | $9.82 | — |
| 2022-03-09 | 9.81 | $9.82 | — |
| 2022-03-08 | 9.82 | $9.82 | 486 |
| 2022-03-07 | 9.82 | $9.82 | 600 |
| 2022-03-04 | 9.82 | $9.79 | — |
| 2022-03-03 | 9.83 | $9.79 | — |
| 2022-03-02 | 9.84 | $9.79 | — |
| 2022-03-01 | 9.84 | $9.79 | — |
| 2022-02-28 | 9.85 | $9.79 | 20529 |
| 2022-02-25 | 9.85 | $9.79 | — |
| 2022-02-24 | 9.85 | $9.79 | 5971 |
| 2022-02-23 | 9.85 | $9.80 | — |
| 2022-02-22 | 9.85 | $9.80 | 1760 |
| 2022-02-18 | 9.84 | $9.81 | 200 |
| 2022-02-17 | 9.84 | $9.82 | — |
| 2022-02-16 | 9.84 | $9.82 | — |
| 2022-02-15 | 9.83 | $9.82 | — |
| 2022-02-14 | 9.83 | $9.82 | — |
| 2022-02-11 | 9.83 | $9.82 | 43470 |
| 2022-02-10 | 9.82 | $9.89 | 90000 |
| 2022-02-09 | 9.82 | $9.89 | — |
| 2022-02-08 | 9.81 | $9.89 | — |
| 2022-02-07 | 9.81 | $9.89 | — |
| 2022-02-04 | 9.80 | $9.89 | — |
| 2022-02-03 | 9.80 | $9.89 | 200 |
| 2022-02-02 | 9.79 | $9.94 | — |
| 2022-02-01 | 9.78 | $9.94 | 4626 |
| 2022-01-31 | 9.78 | $9.81 | — |
| 2022-01-28 | 9.78 | $9.81 | — |
| 2022-01-27 | 9.78 | $9.81 | — |
| 2022-01-26 | 9.78 | $9.81 | 25240 |
| 2022-01-25 | 9.78 | $9.75 | — |
| 2022-01-24 | 9.78 | $9.75 | — |
| 2022-01-21 | 9.77 | $9.75 | — |
| 2022-01-20 | 9.77 | $9.75 | — |
| 2022-01-19 | 9.77 | $9.75 | — |
| 2022-01-18 | 9.77 | $9.75 | 100 |
| 2022-01-14 | 9.77 | $9.74 | 15200 |
| 2022-01-13 | 9.77 | $9.76 | 301 |
| 2022-01-12 | 9.77 | $9.77 | — |
| 2022-01-11 | 9.77 | $9.77 | 742 |
| 2022-01-10 | 9.76 | $9.78 | 3346 |
| 2022-01-07 | 9.76 | $9.80 | 135949 |
| 2022-01-06 | 9.76 | $9.80 | 604 |
| 2022-01-05 | 9.75 | $9.79 | 19562 |
| 2022-01-04 | 9.75 | $9.80 | — |
| 2022-01-03 | 9.75 | $9.80 | — |
| 2021-12-31 | 9.75 | $9.80 | — |
| 2021-12-30 | 9.74 | $9.80 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.28
2025-02-14
Close Price
$10.50
Vol: 146000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
10.25
Maximum
11.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-02-14 | 10.28 | $10.50 | 146000 |
| 2025-02-13 | 10.26 | $10.25 | — |
| 2025-02-12 | 10.26 | $10.25 | — |
| 2025-02-11 | 10.26 | $10.25 | — |
| 2025-02-10 | 10.26 | $10.25 | — |
| 2025-02-07 | 10.27 | $10.25 | — |
| 2025-02-06 | 10.27 | $10.25 | — |
| 2025-02-05 | 10.27 | $10.25 | — |
| 2025-02-04 | 10.27 | $10.25 | — |
| 2025-02-03 | 10.27 | $10.25 | — |
| 2025-01-31 | 10.28 | $10.25 | — |
| 2025-01-30 | 10.28 | $10.25 | — |
| 2025-01-29 | 10.28 | $10.25 | — |
| 2025-01-28 | 10.28 | $10.25 | — |
| 2025-01-27 | 10.29 | $10.25 | — |
| 2025-01-24 | 10.29 | $10.25 | — |
| 2025-01-23 | 10.30 | $10.25 | — |
| 2025-01-22 | 10.30 | $10.25 | — |
| 2025-01-21 | 10.31 | $10.25 | 500 |
| 2025-01-17 | 10.31 | $10.23 | — |
| 2025-01-16 | 10.32 | $10.23 | 3 |
| 2025-01-15 | 10.33 | $10.23 | — |
| 2025-01-14 | 10.34 | $10.23 | — |
| 2025-01-13 | 10.35 | $10.23 | — |
| 2025-01-10 | 10.37 | $10.23 | — |
| 2025-01-08 | 10.38 | $10.23 | — |
| 2025-01-07 | 10.40 | $10.23 | — |
| 2025-01-06 | 10.42 | $10.23 | — |
| 2025-01-03 | 10.43 | $10.23 | 400 |
| 2025-01-02 | 10.46 | $10.22 | — |
| 2024-12-31 | 10.48 | $10.22 | 400 |
| 2024-12-30 | 10.51 | $10.69 | — |
| 2024-12-27 | 10.49 | $10.69 | 25 |
| 2024-12-26 | 10.47 | $10.69 | — |
| 2024-12-24 | 10.45 | $10.69 | — |
| 2024-12-23 | 10.42 | $10.69 | — |
| 2024-12-20 | 10.39 | $10.69 | 500 |
| 2024-12-19 | 10.36 | $10.69 | 100 |
| 2024-12-18 | 10.32 | $10.22 | — |
| 2024-12-17 | 10.34 | $10.22 | 600 |
| 2024-12-16 | 10.35 | $10.31 | — |
| 2024-12-13 | 10.35 | $10.31 | — |
| 2024-12-12 | 10.36 | $10.31 | — |
| 2024-12-11 | 10.36 | $10.31 | — |
| 2024-12-10 | 10.37 | $10.31 | — |
| 2024-12-09 | 10.37 | $10.31 | — |
| 2024-12-06 | 10.38 | $10.31 | — |
| 2024-12-05 | 10.39 | $10.31 | — |
| 2024-12-04 | 10.39 | $10.31 | — |
| 2024-12-03 | 10.40 | $10.31 | 16600 |
| 2024-12-02 | 10.41 | $10.34 | 200 |
| 2024-11-29 | 10.42 | $10.41 | — |
| 2024-11-27 | 10.42 | $10.41 | — |
| 2024-11-26 | 10.42 | $10.41 | — |
| 2024-11-22 | 10.42 | $10.41 | — |
| 2024-11-21 | 10.42 | $10.41 | — |
| 2024-11-20 | 10.43 | $10.41 | — |
| 2024-11-19 | 10.43 | $10.41 | — |
| 2024-11-18 | 10.43 | $10.41 | — |
| 2024-11-15 | 10.43 | $10.41 | — |
| 2024-11-14 | 10.43 | $10.41 | — |
| 2024-11-13 | 10.44 | $10.41 | — |
| 2024-11-12 | 10.44 | $10.41 | — |
| 2024-11-11 | 10.44 | $10.41 | — |
| 2024-11-08 | 10.44 | $10.41 | — |
| 2024-11-07 | 10.45 | $10.41 | — |
| 2024-11-06 | 10.45 | $10.41 | — |
| 2024-11-05 | 10.46 | $10.41 | — |
| 2024-11-04 | 10.46 | $10.41 | — |
| 2024-11-01 | 10.47 | $10.41 | — |
| 2024-10-31 | 10.47 | $10.41 | — |
| 2024-10-30 | 10.48 | $10.41 | — |
| 2024-10-29 | 10.49 | $10.41 | — |
| 2024-10-28 | 10.49 | $10.41 | 300 |
| 2024-10-25 | 10.50 | $10.69 | — |
| 2024-10-24 | 10.48 | $10.69 | — |
| 2024-10-23 | 10.46 | $10.69 | 400 |
| 2024-10-22 | 10.44 | $10.38 | 900 |
| 2024-10-21 | 10.44 | $10.35 | — |
| 2024-10-18 | 10.45 | $10.35 | 1500 |
| 2024-10-17 | 10.47 | $10.32 | 10000 |
| 2024-10-16 | 10.48 | $10.32 | 2900 |
| 2024-10-15 | 10.50 | $10.00 | 9000 |
| 2024-10-14 | 10.55 | $10.55 | — |
| 2024-10-11 | 10.55 | $10.55 | — |
| 2024-10-10 | 10.55 | $10.55 | — |
| 2024-10-09 | 10.55 | $10.55 | 600 |
| 2024-10-08 | 10.55 | $10.55 | — |
| 2024-10-07 | 10.55 | $10.55 | 101 |
| 2024-10-04 | 10.55 | $10.52 | — |
| 2024-10-03 | 10.55 | $10.52 | — |
| 2024-10-02 | 10.56 | $10.52 | — |
| 2024-10-01 | 10.56 | $10.52 | 100 |
| 2024-09-30 | 10.57 | $10.52 | 300 |
| 2024-09-27 | 10.57 | $10.54 | — |
| 2024-09-26 | 10.57 | $10.54 | — |
| 2024-09-25 | 10.58 | $10.54 | 102 |
| 2024-09-24 | 10.58 | $10.50 | 900 |
| 2024-09-23 | 10.59 | $10.50 | — |
| 2024-09-20 | 10.60 | $10.50 | — |
| 2024-09-19 | 10.61 | $10.50 | — |
| 2024-09-18 | 10.62 | $10.50 | 7206 |
| 2024-09-17 | 10.63 | $10.44 | 111 |
| 2024-09-16 | 10.65 | $10.55 | — |
| 2024-09-13 | 10.66 | $10.55 | — |
| 2024-09-12 | 10.68 | $10.55 | — |
| 2024-09-11 | 10.69 | $10.55 | — |
| 2024-09-10 | 10.70 | $10.55 | — |
| 2024-09-09 | 10.72 | $10.55 | 100 |
| 2024-09-06 | 10.74 | $10.55 | — |
| 2024-09-05 | 10.76 | $10.55 | 2102 |
| 2024-09-04 | 10.78 | $10.60 | 13200 |
| 2024-09-03 | 10.80 | $10.57 | 7936 |
| 2024-08-30 | 10.82 | $10.66 | 1200 |
| 2024-08-29 | 10.84 | $10.72 | 3400 |
| 2024-08-28 | 10.85 | $10.68 | 37 |
| 2024-08-27 | 10.87 | $10.68 | — |
| 2024-08-26 | 10.89 | $10.68 | — |
| 2024-08-23 | 10.91 | $10.68 | 105 |
| 2024-08-22 | 10.94 | $10.73 | 73800 |
| 2024-08-21 | 10.96 | $10.65 | 4000 |
| 2024-08-20 | 10.99 | $10.98 | — |
| 2024-08-19 | 11.00 | $10.98 | 600 |
| 2024-08-16 | 11.00 | $10.99 | 100 |
| 2024-08-15 | 11.00 | $10.99 | — |
| 2024-08-14 | 11.00 | $10.99 | 3300 |
| 2024-08-13 | 11.00 | $10.97 | 26000 |
| 2024-08-12 | 11.00 | $10.96 | 23600 |
| 2024-08-09 | 11.01 | $11.00 | — |
| 2024-08-08 | 11.01 | $11.00 | — |
| 2024-08-07 | 11.01 | $11.00 | 4700 |
| 2024-08-06 | 11.01 | $11.00 | 8100 |
| 2024-08-05 | 11.01 | $11.28 | 100 |
| 2024-08-02 | 10.98 | $11.45 | 2200 |
| 2024-08-01 | 10.93 | $11.49 | 6300 |
| 2024-07-31 | 10.87 | $11.64 | 10500 |
| 2024-07-30 | 10.79 | $11.10 | 159551 |
| 2024-07-29 | 10.76 | $11.76 | 151563 |
| 2024-07-26 | 10.66 | $10.66 | — |
| 2024-07-25 | 10.66 | $10.66 | 1053 |
| 2024-07-24 | 10.66 | $10.66 | 5387 |
| 2024-07-23 | 10.66 | $10.60 | 633 |
| 2024-07-22 | 10.66 | $10.59 | 4537 |
| 2024-07-18 | 10.67 | $10.63 | 3614 |
| 2024-07-17 | 10.67 | $10.61 | 1047 |
| 2024-07-16 | 10.68 | $10.62 | 75052 |
| 2024-07-15 | 10.69 | $10.80 | 3026 |
| 2024-07-09 | 10.67 | $10.76 | 251 |
| 2024-07-08 | 10.66 | $10.76 | 1278 |
| 2024-07-05 | 10.65 | $10.78 | 17299 |
| 2024-07-02 | 10.64 | $10.78 | 48788 |
| 2024-07-01 | 10.63 | $10.71 | 2058 |
| 2024-06-28 | 10.62 | $10.70 | 1533 |
| 2024-06-27 | 10.61 | $10.73 | 5154 |
| 2024-06-26 | 10.60 | $10.68 | 14977 |
| 2024-06-25 | 10.59 | $10.62 | 137 |
| 2024-06-24 | 10.58 | $10.62 | 55432 |
| 2024-06-21 | 10.58 | $10.58 | 7580 |
| 2024-06-18 | 10.58 | $10.65 | 1236 |
| 2024-06-13 | 10.57 | $10.60 | 16013 |
| 2024-06-12 | 10.57 | $10.59 | 127 |
| 2024-06-04 | 10.57 | $10.58 | 15629 |
| 2024-06-03 | 10.57 | $10.58 | 4530 |
| 2024-05-30 | 10.57 | $10.59 | 274 |
| 2024-05-29 | 10.56 | $10.60 | 168 |
| 2024-05-28 | 10.56 | $10.58 | 1794 |
| 2024-05-24 | 10.56 | $10.57 | 10878 |
| 2024-05-23 | 10.56 | $10.56 | 5217 |
| 2024-05-22 | 10.56 | $10.56 | 133 |
| 2024-05-21 | 10.55 | $10.56 | 328 |
| 2024-05-20 | 10.55 | $10.58 | 525 |
| 2024-05-16 | 10.55 | $10.57 | 2594 |
| 2024-05-13 | 10.55 | $10.58 | 522 |
| 2024-05-10 | 10.55 | $10.58 | 51241 |
| 2024-05-09 | 10.54 | $10.58 | 4924 |
| 2024-05-08 | 10.54 | $10.58 | 4722 |
| 2024-05-07 | 10.53 | $10.55 | 861 |
| 2024-05-02 | 10.53 | $10.56 | 122 |
| 2024-04-30 | 10.53 | $10.57 | 212 |
| 2024-04-29 | 10.53 | $10.58 | 53953 |
| 2024-04-26 | 10.52 | $10.58 | 5027 |
| 2024-04-25 | 10.51 | $10.54 | 506 |
| 2024-04-24 | 10.51 | $10.52 | 624 |
| 2024-04-23 | 10.51 | $10.55 | 6537 |
| 2024-04-19 | 10.51 | $10.54 | 458 |
| 2024-04-18 | 10.50 | $10.52 | 6640 |
| 2024-04-16 | 10.50 | $10.52 | 148 |
| 2024-04-15 | 10.50 | $10.51 | 29338 |
| 2024-04-12 | 10.50 | $10.50 | 51988 |
| 2024-04-11 | 10.50 | $10.50 | 8152 |
| 2024-04-10 | 10.50 | $10.55 | 103 |
| 2024-04-09 | 10.49 | $10.50 | 1990 |
| 2024-04-08 | 10.49 | $10.55 | 204 |
| 2024-04-05 | 10.48 | $10.50 | 176 |
| 2024-04-04 | 10.48 | $10.50 | 2738 |
| 2024-04-03 | 10.48 | $10.48 | 357 |
| 2024-04-02 | 10.48 | $10.48 | 117 |
| 2024-04-01 | 10.48 | $10.50 | 293 |
| 2024-03-28 | 10.48 | $10.50 | 1329 |
| 2024-03-27 | 10.47 | $10.50 | 355 |
| 2024-03-26 | 10.47 | $10.50 | 1360 |
| 2024-03-25 | 10.47 | $10.49 | 55080 |
| 2024-03-21 | 10.47 | $10.47 | 688 |
| 2024-03-20 | 10.46 | $10.48 | 671 |
| 2024-03-19 | 10.46 | $10.48 | 133 |
| 2024-03-18 | 10.46 | $10.47 | 30148 |
| 2024-03-15 | 10.46 | $10.47 | 1818 |
| 2024-03-14 | 10.46 | $10.47 | 1842 |
| 2024-03-13 | 10.46 | $10.47 | 3476 |
| 2024-03-12 | 10.46 | $10.47 | 4361 |
| 2024-03-11 | 10.46 | $10.48 | 323 |
| 2024-03-08 | 10.45 | $10.48 | 8357 |
| 2024-03-07 | 10.45 | $10.47 | 25265 |
| 2024-03-06 | 10.45 | $10.46 | 17037 |
| 2024-03-05 | 10.45 | $10.45 | 4018 |
| 2024-03-04 | 10.45 | $10.46 | 343 |
| 2024-03-01 | 10.44 | $10.46 | 1703 |
| 2024-02-29 | 10.44 | $10.46 | 14360 |
| 2024-02-28 | 10.44 | $10.46 | 318 |
| 2024-02-27 | 10.44 | $10.44 | 101938 |
| 2024-02-26 | 10.44 | $10.44 | 3766 |
| 2024-02-23 | 10.44 | $10.45 | 100 |
| 2024-02-22 | 10.44 | $10.45 | 18826 |
| 2024-02-21 | 10.44 | $10.44 | 7385 |
| 2024-02-20 | 10.44 | $10.44 | 1134 |
| 2024-02-16 | 10.44 | $10.44 | 13634 |
| 2024-02-15 | 10.44 | $10.44 | 117 |
| 2024-02-14 | 10.44 | $10.42 | 13806 |
| 2024-02-13 | 10.44 | $10.43 | 31906 |
| 2024-02-12 | 10.44 | $10.44 | 16858 |
| 2024-02-09 | 10.44 | $10.44 | 20577 |
| 2024-02-08 | 10.44 | $10.45 | 168615 |
| 2024-02-07 | 10.44 | $10.45 | 28123 |
| 2024-02-06 | 10.43 | $10.45 | 1090 |
| 2024-02-05 | 10.43 | $10.46 | 180091 |
| 2024-02-02 | 10.43 | $10.46 | — |
| 2024-02-01 | 10.43 | $10.46 | 501 |
| 2024-01-31 | 10.42 | $10.44 | 2000 |
| 2024-01-30 | 10.42 | $10.45 | 8405 |
| 2024-01-29 | 10.42 | $10.44 | — |
| 2024-01-26 | 10.42 | $10.44 | 153 |
| 2024-01-25 | 10.41 | $10.44 | 585 |
| 2024-01-24 | 10.41 | $10.44 | 2600 |
| 2024-01-23 | 10.41 | $10.43 | — |
| 2024-01-22 | 10.41 | $10.43 | 2997 |
| 2024-01-19 | 10.40 | $10.42 | 4101 |
| 2024-01-18 | 10.40 | $10.43 | — |
| 2024-01-17 | 10.40 | $10.43 | 1875 |
| 2024-01-16 | 10.40 | $10.42 | 309 |
| 2024-01-12 | 10.39 | $10.41 | 32829 |
| 2024-01-11 | 10.39 | $10.42 | 400 |
| 2024-01-10 | 10.39 | $10.39 | 23296 |
| 2024-01-09 | 10.39 | $10.43 | — |
| 2024-01-08 | 10.39 | $10.43 | — |
| 2024-01-05 | 10.38 | $10.43 | 100 |
| 2024-01-04 | 10.38 | $10.41 | 45608 |
| 2024-01-03 | 10.37 | $10.41 | 27782 |
| 2024-01-02 | 10.37 | $10.43 | 6396 |
| 2023-12-29 | 10.36 | $10.46 | 8469 |
| 2023-12-28 | 10.35 | $10.40 | 44849 |
| 2023-12-27 | 10.35 | $10.34 | — |
| 2023-12-26 | 10.35 | $10.34 | — |
| 2023-12-22 | 10.35 | $10.34 | 28385 |
| 2023-12-21 | 10.35 | $10.33 | — |
| 2023-12-20 | 10.35 | $10.33 | 1700 |
| 2023-12-19 | 10.35 | $10.33 | — |
| 2023-12-18 | 10.35 | $10.33 | 641 |
| 2023-12-15 | 10.36 | $10.34 | — |
| 2023-12-14 | 10.36 | $10.34 | — |
| 2023-12-13 | 10.36 | $10.34 | 27104 |
| 2023-12-12 | 10.36 | $10.35 | — |
| 2023-12-11 | 10.36 | $10.35 | 9154 |
| 2023-12-08 | 10.36 | $10.35 | 30892 |
| 2023-12-07 | 10.36 | $10.35 | — |
| 2023-12-06 | 10.37 | $10.35 | 1254 |
| 2023-12-05 | 10.37 | $10.32 | 15904 |
| 2023-12-04 | 10.37 | $10.34 | 1703 |
| 2023-12-01 | 10.38 | $10.36 | 75000 |
| 2023-11-30 | 10.38 | $10.33 | 62804 |
| 2023-11-29 | 10.38 | $10.35 | 33069 |
| 2023-11-28 | 10.39 | $10.34 | 4950 |
| 2023-11-27 | 10.39 | $10.33 | 16303 |
| 2023-11-24 | 10.40 | $10.35 | 149500 |
| 2023-11-22 | 10.40 | $10.35 | 21113 |
| 2023-11-21 | 10.41 | $10.35 | 24377 |
| 2023-11-20 | 10.41 | $10.40 | 39430 |
| 2023-11-17 | 10.42 | $10.40 | — |
| 2023-11-16 | 10.42 | $10.40 | — |
| 2023-11-15 | 10.42 | $10.40 | — |
| 2023-11-14 | 10.42 | $10.40 | 1090 |
| 2023-11-13 | 10.42 | $10.40 | — |
| 2023-11-10 | 10.43 | $10.40 | 623 |
| 2023-11-09 | 10.43 | $10.35 | 566 |
| 2023-11-08 | 10.44 | $10.43 | 1762 |
| 2023-11-07 | 10.44 | $10.43 | 632 |
| 2023-11-06 | 10.44 | $10.42 | — |
| 2023-11-03 | 10.44 | $10.42 | — |
| 2023-11-02 | 10.44 | $10.42 | — |
| 2023-11-01 | 10.45 | $10.42 | — |
| 2023-10-31 | 10.45 | $10.42 | — |
| 2023-10-30 | 10.45 | $10.42 | — |
| 2023-10-27 | 10.46 | $10.42 | — |
| 2023-10-26 | 10.46 | $10.42 | 3391 |
| 2023-10-25 | 10.46 | $10.42 | 613 |
| 2023-10-24 | 10.47 | $10.43 | — |
| 2023-10-23 | 10.47 | $10.43 | — |
| 2023-10-20 | 10.48 | $10.43 | — |
| 2023-10-19 | 10.48 | $10.43 | 8274 |
| 2023-10-18 | 10.49 | $10.44 | 705 |
| 2023-10-17 | 10.49 | $10.44 | 40019 |
| 2023-10-16 | 10.50 | $10.44 | 35489 |
| 2023-10-13 | 10.51 | $10.46 | 100 |
| 2023-10-12 | 10.51 | $10.46 | 204 |
| 2023-10-11 | 10.52 | $10.45 | 2845 |
| 2023-10-10 | 10.52 | $10.46 | 19572 |
| 2023-10-09 | 10.53 | $10.45 | 22257 |
| 2023-10-06 | 10.54 | $10.54 | 19850 |
| 2023-10-05 | 10.54 | $10.52 | 655128 |
| 2023-10-04 | 10.54 | $10.60 | 553542 |
| 2023-10-03 | 10.53 | $10.53 | 22600 |
| 2023-10-02 | 10.53 | $10.62 | 9503 |
| 2023-09-29 | 10.52 | $10.52 | — |
| 2023-09-28 | 10.52 | $10.52 | — |
| 2023-09-27 | 10.53 | $10.52 | 1895 |
| 2023-09-26 | 10.53 | $10.58 | 695 |
| 2023-09-25 | 10.52 | $10.51 | 53272 |
| 2023-09-22 | 10.52 | $10.63 | 787 |
| 2023-09-21 | 10.51 | $10.62 | 6997 |
| 2023-09-20 | 10.50 | $10.53 | 13999 |
| 2023-09-19 | 10.49 | $10.50 | 10244 |
| 2023-09-18 | 10.49 | $10.60 | 9947 |
| 2023-09-15 | 10.48 | $10.50 | 8369 |
| 2023-09-14 | 10.48 | $10.56 | 4766 |
| 2023-09-13 | 10.47 | $10.49 | 13443 |
| 2023-09-12 | 10.47 | $10.48 | 5500 |
| 2023-09-11 | 10.47 | $10.49 | 21221 |
| 2023-09-08 | 10.47 | $10.48 | 53154 |
| 2023-09-07 | 10.47 | $10.48 | 28364 |
| 2023-09-06 | 10.46 | $10.47 | — |
| 2023-09-05 | 10.46 | $10.47 | 1647 |
| 2023-09-01 | 10.46 | $10.46 | 102 |
| 2023-08-31 | 10.46 | $10.46 | 75332 |
| 2023-08-30 | 10.46 | $10.50 | 35583 |
| 2023-08-29 | 10.46 | $10.50 | 100 |
| 2023-08-28 | 10.46 | $10.50 | 296 |
| 2023-08-25 | 10.45 | $10.46 | — |
| 2023-08-24 | 10.45 | $10.46 | 1161 |
| 2023-08-23 | 10.45 | $10.46 | 536 |
| 2023-08-22 | 10.45 | $10.53 | 1377 |
| 2023-08-21 | 10.44 | $10.49 | 1100 |
| 2023-08-18 | 10.43 | $10.47 | 9965 |
| 2023-08-17 | 10.43 | $10.47 | 1216 |
| 2023-08-16 | 10.43 | $10.47 | — |
| 2023-08-15 | 10.42 | $10.47 | — |
| 2023-08-14 | 10.42 | $10.47 | — |
| 2023-08-11 | 10.41 | $10.47 | 7750 |
| 2023-08-10 | 10.40 | $10.45 | — |
| 2023-08-09 | 10.40 | $10.45 | — |
| 2023-08-08 | 10.39 | $10.45 | — |
| 2023-08-07 | 10.39 | $10.45 | 1005 |
| 2023-08-04 | 10.38 | $10.40 | — |
| 2023-08-03 | 10.38 | $10.40 | 497 |
| 2023-08-02 | 10.38 | $10.40 | 13161 |
| 2023-08-01 | 10.38 | $10.38 | 5476 |
| 2023-07-31 | 10.37 | $10.41 | 100 |
| 2023-07-28 | 10.37 | $10.41 | — |
| 2023-07-27 | 10.37 | $10.41 | 17941 |
| 2023-07-26 | 10.36 | $10.36 | — |
| 2023-07-25 | 10.36 | $10.36 | — |
| 2023-07-24 | 10.36 | $10.36 | 14777 |
| 2023-07-21 | 10.36 | $10.36 | 1231 |
| 2023-07-20 | 10.36 | $10.36 | 18072 |
| 2023-07-19 | 10.36 | $10.44 | 17683 |
| 2023-07-18 | 10.36 | $10.37 | — |
| 2023-07-17 | 10.36 | $10.37 | — |
| 2023-07-14 | 10.35 | $10.37 | — |
| 2023-07-13 | 10.35 | $10.37 | — |
| 2023-07-12 | 10.35 | $10.37 | — |
| 2023-07-06 | 10.35 | $10.37 | 138 |
| 2023-07-05 | 10.35 | $10.36 | — |
| 2023-07-03 | 10.34 | $10.36 | — |
| 2023-06-30 | 10.34 | $10.36 | — |
| 2023-06-29 | 10.34 | $10.36 | — |
| 2023-06-26 | 10.34 | $10.36 | 1214 |
| 2023-06-23 | 10.34 | $10.36 | 100 |
| 2023-06-22 | 10.33 | $10.39 | 100 |
| 2023-06-21 | 10.33 | $10.39 | 142 |
| 2023-06-20 | 10.32 | $10.35 | 3283 |
| 2023-06-16 | 10.32 | $10.33 | 903 |
| 2023-06-15 | 10.32 | $10.28 | 113 |
| 2023-06-14 | 10.32 | $10.35 | 113 |
| 2023-06-13 | 10.32 | $10.32 | 1860 |
| 2023-06-12 | 10.32 | $10.28 | 683 |
| 2023-06-09 | 10.32 | $10.28 | 111 |
| 2023-06-08 | 10.32 | $10.32 | — |
| 2023-06-07 | 10.32 | $10.32 | 9180 |
| 2023-06-06 | 10.33 | $10.31 | 126 |
| 2023-06-05 | 10.33 | $10.31 | 107 |
| 2023-06-02 | 10.33 | $10.32 | — |
| 2023-06-01 | 10.33 | $10.32 | 52434 |
| 2023-05-31 | 10.33 | $10.32 | 25989 |
| 2023-05-30 | 10.33 | $10.36 | 101 |
| 2023-05-26 | 10.33 | $10.32 | — |
| 2023-05-25 | 10.33 | $10.32 | — |
| 2023-05-24 | 10.33 | $10.32 | 531 |
| 2023-05-23 | 10.33 | $10.32 | — |
| 2023-05-22 | 10.33 | $10.32 | — |
| 2023-05-19 | 10.33 | $10.32 | 100 |
| 2023-05-18 | 10.34 | $10.32 | — |
| 2023-05-17 | 10.34 | $10.32 | — |
| 2023-05-16 | 10.34 | $10.32 | — |
| 2023-05-15 | 10.34 | $10.32 | 402 |
| 2023-05-12 | 10.34 | $10.82 | 669 |
| 2023-05-11 | 10.29 | $10.32 | — |
| 2023-05-10 | 10.29 | $10.32 | — |
| 2023-05-09 | 10.29 | $10.32 | — |
| 2023-05-08 | 10.29 | $10.32 | — |
| 2023-05-05 | 10.28 | $10.32 | — |
| 2023-05-04 | 10.28 | $10.32 | 310 |
| 2023-05-03 | 10.27 | $10.30 | 2395 |
| 2023-05-02 | 10.27 | $10.27 | 143 |
| 2023-05-01 | 10.27 | $10.27 | — |
| 2023-04-28 | 10.27 | $10.27 | 1401 |
| 2023-04-27 | 10.27 | $10.31 | 3350 |
| 2023-04-26 | 10.27 | $10.27 | 102895 |
| 2023-04-25 | 10.27 | $10.26 | 26479 |
| 2023-04-24 | 10.27 | $10.29 | — |
| 2023-04-21 | 10.26 | $10.29 | 2398 |
| 2023-04-20 | 10.26 | $10.27 | — |
| 2023-04-19 | 10.26 | $10.27 | 63256 |
| 2023-04-18 | 10.26 | $10.25 | 2383 |
| 2023-04-17 | 10.26 | $10.25 | 73795 |
| 2023-04-14 | 10.26 | $10.27 | 2645 |
| 2023-04-13 | 10.26 | $10.24 | 496850 |
| 2023-04-12 | 10.26 | $10.24 | — |
| 2023-04-11 | 10.26 | $10.24 | — |
| 2023-04-10 | 10.27 | $10.24 | 410 |
| 2023-04-06 | 10.27 | $10.23 | 172 |
| 2023-04-05 | 10.27 | $10.24 | 50294 |
| 2023-04-04 | 10.28 | $10.23 | 986 |
| 2023-04-03 | 10.28 | $10.31 | 300 |
| 2023-03-31 | 10.28 | $10.29 | 41956 |
| 2023-03-30 | 10.28 | $10.28 | — |
| 2023-03-29 | 10.28 | $10.28 | — |
| 2023-03-28 | 10.28 | $10.28 | — |
| 2023-03-27 | 10.27 | $10.28 | — |
| 2023-03-24 | 10.27 | $10.28 | — |
| 2023-03-23 | 10.27 | $10.28 | — |
| 2023-03-22 | 10.27 | $10.28 | — |
| 2023-03-21 | 10.27 | $10.28 | 100 |
| 2023-03-20 | 10.27 | $10.28 | — |
| 2023-03-17 | 10.27 | $10.28 | — |
| 2023-03-16 | 10.27 | $10.28 | — |
| 2023-03-15 | 10.27 | $10.28 | 100 |
| 2023-03-14 | 10.27 | $10.28 | — |
| 2023-03-13 | 10.27 | $10.28 | 210 |
| 2023-03-10 | 10.26 | $10.28 | — |
| 2023-03-09 | 10.26 | $10.28 | — |
| 2023-03-08 | 10.26 | $10.28 | — |
| 2023-03-07 | 10.26 | $10.28 | — |
| 2023-03-06 | 10.26 | $10.28 | 1400 |
| 2023-03-03 | 10.25 | $10.28 | — |
| 2023-03-02 | 10.25 | $10.28 | — |
| 2023-03-01 | 10.25 | $10.28 | — |
| 2023-02-28 | 10.24 | $10.28 | — |
| 2023-02-27 | 10.24 | $10.28 | 70868 |
| 2023-02-24 | 10.23 | $10.28 | — |
| 2023-02-23 | 10.23 | $10.28 | — |
| 2023-02-22 | 10.22 | $10.28 | — |
| 2023-02-21 | 10.22 | $10.28 | 7709 |
| 2023-02-17 | 10.21 | $10.27 | 100 |
| 2023-02-16 | 10.21 | $10.27 | — |
| 2023-02-15 | 10.20 | $10.27 | — |
| 2023-02-14 | 10.19 | $10.27 | — |
| 2023-02-13 | 10.18 | $10.27 | 126 |
| 2023-02-10 | 10.18 | $10.26 | — |
| 2023-02-09 | 10.17 | $10.26 | 138 |
| 2023-02-08 | 10.16 | $10.23 | 27221 |
| 2023-02-07 | 10.15 | $10.16 | — |
| 2023-02-06 | 10.15 | $10.16 | — |
| 2023-02-03 | 10.15 | $10.16 | — |
| 2023-02-02 | 10.14 | $10.16 | 2149 |
| 2023-02-01 | 10.14 | $10.16 | — |
| 2023-01-31 | 10.14 | $10.16 | — |
| 2023-01-30 | 10.14 | $10.16 | 100 |
| 2023-01-27 | 10.14 | $10.16 | 352 |
| 2023-01-26 | 10.14 | $10.16 | — |
| 2023-01-25 | 10.13 | $10.16 | — |
| 2023-01-24 | 10.13 | $10.16 | — |
| 2023-01-23 | 10.13 | $10.16 | 147 |
| 2023-01-20 | 10.12 | $10.19 | — |
| 2023-01-19 | 10.12 | $10.19 | 7807 |
| 2023-01-18 | 10.11 | $10.15 | 4476 |
| 2023-01-17 | 10.10 | $10.10 | 1821 |
| 2023-01-13 | 10.10 | $10.10 | 799 |
| 2023-01-12 | 10.10 | $10.05 | — |
| 2023-01-11 | 10.11 | $10.05 | 1206 |
| 2023-01-10 | 10.12 | $10.43 | 170 |
| 2023-01-09 | 10.08 | $10.14 | 3585 |
| 2023-01-06 | 10.08 | $10.24 | 644 |
| 2023-01-05 | 10.06 | $10.25 | 27898 |
| 2023-01-04 | 10.04 | $10.05 | — |
| 2023-01-03 | 10.04 | $10.05 | — |
| 2022-12-30 | 10.04 | $10.05 | 549 |
| 2022-12-29 | 10.04 | $10.03 | 300 |
| 2022-12-28 | 10.04 | $10.03 | 400 |
| 2022-12-27 | 10.04 | $10.03 | 300 |
| 2022-12-23 | 10.04 | $10.03 | 2198 |
| 2022-12-22 | 10.04 | $10.04 | 953 |
| 2022-12-21 | 10.04 | $10.04 | 13040 |
| 2022-12-20 | 10.04 | $10.00 | 1082 |
| 2022-12-19 | 10.05 | $10.04 | 2035 |
| 2022-12-16 | 10.05 | $10.02 | 22863 |
| 2022-12-15 | 10.05 | $10.01 | 78789 |
| 2022-12-14 | 10.05 | $10.00 | 50168 |
| 2022-12-13 | 10.06 | $10.00 | 34125 |
| 2022-12-12 | 10.06 | $10.03 | 259302 |
| 2022-12-09 | 10.07 | $9.97 | 600 |
| 2022-12-08 | 10.08 | $9.98 | 18742 |
| 2022-12-07 | 10.09 | $10.15 | — |
| 2022-12-06 | 10.08 | $10.15 | — |
| 2022-12-05 | 10.07 | $10.15 | — |
| 2022-12-02 | 10.07 | $10.15 | 860 |
| 2022-12-01 | 10.06 | $10.17 | 2.5M |
| 2022-11-30 | 10.05 | $10.08 | 31100 |
| 2022-11-29 | 10.04 | $10.08 | 100 |
| 2022-11-28 | 10.04 | $10.06 | 45000 |
| 2022-11-25 | 10.04 | $10.06 | 12615 |
| 2022-11-23 | 10.03 | $10.06 | 100 |
| 2022-11-22 | 10.03 | $10.08 | 1189 |
| 2022-11-21 | 10.03 | $10.07 | 276482 |
| 2022-11-18 | 10.02 | $10.09 | 47041 |
| 2022-11-17 | 10.01 | $10.01 | 1998 |
| 2022-11-16 | 10.01 | $10.01 | 16856 |
| 2022-11-15 | 10.01 | $10.03 | 29800 |
| 2022-11-14 | 10.01 | $10.05 | 154 |
| 2022-11-11 | 10.01 | $10.05 | 810947 |
| 2022-11-10 | 10.00 | $10.06 | 784780 |
| 2022-11-09 | 10.00 | $10.05 | 35774 |
| 2022-11-08 | 9.99 | $10.05 | 208206 |
| 2022-11-07 | 9.99 | $10.05 | 77509 |
| 2022-11-04 | 9.98 | $10.05 | 72841 |
| 2022-11-03 | 9.97 | $10.05 | 77439 |
| 2022-11-02 | 9.97 | $10.07 | 350005 |
| 2022-11-01 | 9.95 | $10.05 | 800656 |
| 2022-10-31 | 9.94 | $9.98 | 358133 |
| 2022-10-28 | 9.94 | $9.97 | — |
| 2022-10-27 | 9.94 | $9.97 | 415 |
| 2022-10-26 | 9.93 | $9.95 | — |
| 2022-10-25 | 9.93 | $9.95 | — |
| 2022-10-24 | 9.93 | $9.95 | — |
| 2022-10-21 | 9.93 | $9.95 | 300000 |
| 2022-10-20 | 9.93 | $9.93 | — |
| 2022-10-19 | 9.93 | $9.93 | — |
| 2022-10-18 | 9.92 | $9.93 | — |
| 2022-10-17 | 9.92 | $9.93 | — |
| 2022-10-14 | 9.92 | $9.93 | — |
| 2022-10-13 | 9.92 | $9.93 | — |
| 2022-10-12 | 9.92 | $9.93 | 496375 |
| 2022-10-11 | 9.92 | $9.94 | — |
| 2022-10-10 | 9.92 | $9.94 | — |
| 2022-10-07 | 9.92 | $9.94 | — |
| 2022-10-06 | 9.92 | $9.94 | — |
| 2022-10-05 | 9.91 | $9.94 | 703 |
| 2022-10-04 | 9.91 | $9.93 | — |
| 2022-10-03 | 9.91 | $9.93 | 500 |
| 2022-09-30 | 9.91 | $9.93 | 118100 |
| 2022-09-29 | 9.90 | $9.93 | — |
| 2022-09-28 | 9.90 | $9.93 | 1002 |
| 2022-09-27 | 9.90 | $9.91 | 11035 |
| 2022-09-26 | 9.89 | $9.90 | — |
| 2022-09-23 | 9.89 | $9.90 | — |
| 2022-09-22 | 9.89 | $9.90 | 229401 |
| 2022-09-21 | 9.89 | $9.88 | — |
| 2022-09-20 | 9.89 | $9.88 | 404 |
| 2022-09-19 | 9.90 | $9.88 | — |
| 2022-09-16 | 9.90 | $9.88 | — |
| 2022-09-15 | 9.90 | $9.88 | — |
| 2022-09-14 | 9.90 | $9.88 | 5030 |
| 2022-09-13 | 9.90 | $9.91 | 871 |
| 2022-09-12 | 9.90 | $9.88 | 1333 |
| 2022-09-09 | 9.91 | $9.92 | — |
| 2022-09-08 | 9.90 | $9.92 | 232 |
| 2022-09-07 | 9.90 | $9.91 | 192 |
| 2022-09-06 | 9.90 | $9.88 | — |
| 2022-09-02 | 9.90 | $9.88 | 200 |
| 2022-09-01 | 9.91 | $9.88 | — |
| 2022-08-31 | 9.91 | $9.88 | 205 |
| 2022-08-30 | 9.91 | $9.88 | 1300 |
| 2022-08-29 | 9.92 | $9.91 | 1482 |
| 2022-08-26 | 9.92 | $9.90 | — |
| 2022-08-25 | 9.92 | $9.90 | — |
| 2022-08-24 | 9.92 | $9.90 | 1325 |
| 2022-08-23 | 9.92 | $9.92 | — |
| 2022-08-22 | 9.92 | $9.92 | 56906 |
| 2022-08-19 | 9.92 | $9.92 | 1633 |
| 2022-08-18 | 9.92 | $9.92 | 900 |
| 2022-08-17 | 9.92 | $9.94 | 200 |
| 2022-08-16 | 9.92 | $9.94 | 400 |
| 2022-08-15 | 9.92 | $9.94 | 153 |
| 2022-08-12 | 9.92 | $9.94 | 352 |
| 2022-08-11 | 9.91 | $9.95 | 238 |
| 2022-08-10 | 9.91 | $9.92 | 40150 |
| 2022-08-09 | 9.91 | $9.92 | 47776 |
| 2022-08-08 | 9.91 | $9.93 | — |
| 2022-08-05 | 9.90 | $9.93 | — |
| 2022-08-04 | 9.90 | $9.93 | — |
| 2022-08-03 | 9.90 | $9.93 | — |
| 2022-08-02 | 9.89 | $9.93 | 400 |
| 2022-08-01 | 9.89 | $9.91 | — |
| 2022-07-29 | 9.89 | $9.91 | — |
| 2022-07-28 | 9.89 | $9.91 | 201 |
| 2022-07-27 | 9.88 | $9.91 | 146 |
| 2022-07-26 | 9.88 | $9.89 | — |
| 2022-07-25 | 9.88 | $9.89 | — |
| 2022-07-22 | 9.88 | $9.89 | 22491 |
| 2022-07-21 | 9.88 | $9.91 | 202 |
| 2022-07-20 | 9.87 | $9.88 | 132940 |
| 2022-07-19 | 9.87 | $9.88 | 876 |
| 2022-07-18 | 9.87 | $9.89 | 427 |
| 2022-07-15 | 9.87 | $9.87 | 5449 |
| 2022-07-14 | 9.87 | $9.87 | 40519 |
| 2022-07-13 | 9.87 | $9.87 | 350 |
| 2022-07-12 | 9.87 | $9.87 | 104 |
| 2022-07-11 | 9.87 | $9.86 | 3170 |
| 2022-07-08 | 9.87 | $9.87 | 91633 |
| 2022-07-07 | 9.87 | $9.87 | 100 |
| 2022-07-06 | 9.87 | $9.88 | 3683 |
| 2022-07-05 | 9.87 | $9.86 | 442627 |
| 2022-07-01 | 9.87 | $9.86 | 106 |
| 2022-06-30 | 9.87 | $9.86 | 63524 |
| 2022-06-29 | 9.87 | $9.94 | 145 |
| 2022-06-28 | 9.87 | $9.87 | 315 |
| 2022-06-27 | 9.87 | $9.88 | 4934 |
| 2022-06-24 | 9.87 | $9.86 | 631 |
| 2022-06-23 | 9.87 | $9.86 | — |
| 2022-06-22 | 9.87 | $9.86 | — |
| 2022-06-21 | 9.87 | $9.86 | 229 |
| 2022-06-17 | 9.87 | $9.85 | — |
| 2022-06-16 | 9.87 | $9.85 | 872 |
| 2022-06-15 | 9.87 | $9.84 | 1132 |
| 2022-06-14 | 9.88 | $9.84 | 1646 |
| 2022-06-13 | 9.88 | $10.10 | 303 |
| 2022-06-10 | 9.86 | $9.85 | 15799 |
| 2022-06-09 | 9.86 | $9.90 | 500 |
| 2022-06-08 | 9.85 | $9.85 | 7403 |
| 2022-06-07 | 9.85 | $9.90 | 408 |
| 2022-06-06 | 9.85 | $9.88 | 501 |
| 2022-06-03 | 9.84 | $9.85 | — |
| 2022-06-02 | 9.84 | $9.85 | 223 |
| 2022-06-01 | 9.84 | $9.83 | — |
| 2022-05-31 | 9.84 | $9.83 | 290683 |
| 2022-05-27 | 9.84 | $9.83 | — |
| 2022-05-26 | 9.85 | $9.83 | — |
| 2022-05-25 | 9.85 | $9.83 | — |
| 2022-05-24 | 9.85 | $9.83 | 1000 |
| 2022-05-23 | 9.85 | $9.83 | 25000 |
| 2022-05-20 | 9.85 | $9.83 | — |
| 2022-05-19 | 9.86 | $9.83 | — |
| 2022-05-18 | 9.86 | $9.83 | — |
| 2022-05-17 | 9.86 | $9.83 | — |
| 2022-05-16 | 9.86 | $9.83 | 2019 |
| 2022-05-13 | 9.87 | $9.89 | — |
| 2022-05-12 | 9.87 | $9.89 | 3632 |
| 2022-05-11 | 9.86 | $9.85 | — |
| 2022-05-10 | 9.87 | $9.85 | 25000 |
| 2022-05-09 | 9.87 | $9.87 | — |
| 2022-05-06 | 9.87 | $9.87 | — |
| 2022-05-05 | 9.87 | $9.87 | — |
| 2022-05-04 | 9.87 | $9.87 | — |
| 2022-05-03 | 9.87 | $9.87 | — |
| 2022-05-02 | 9.86 | $9.87 | — |
| 2022-04-29 | 9.86 | $9.87 | — |
| 2022-04-28 | 9.86 | $9.87 | 250 |
| 2022-04-27 | 9.86 | $9.92 | — |
| 2022-04-26 | 9.86 | $9.92 | — |
| 2022-04-25 | 9.85 | $9.92 | 247 |
| 2022-04-22 | 9.84 | $9.84 | — |
| 2022-04-21 | 9.84 | $9.84 | 102675 |
| 2022-04-20 | 9.84 | $9.84 | — |
| 2022-04-19 | 9.84 | $9.84 | — |
| 2022-04-18 | 9.84 | $9.84 | — |
| 2022-04-14 | 9.85 | $9.84 | — |
| 2022-04-13 | 9.85 | $9.84 | 310002 |
| 2022-04-12 | 9.85 | $9.84 | 800 |
| 2022-04-11 | 9.85 | $9.84 | — |
| 2022-04-08 | 9.85 | $9.84 | 510 |
| 2022-04-07 | 9.85 | $9.85 | — |
| 2022-04-06 | 9.85 | $9.85 | 760217 |
| 2022-04-05 | 9.85 | $9.88 | — |
| 2022-04-04 | 9.85 | $9.88 | 150 |
| 2022-04-01 | 9.84 | $9.85 | — |
| 2022-03-31 | 9.84 | $9.85 | — |
| 2022-03-30 | 9.84 | $9.85 | 19667 |
| 2022-03-29 | 9.84 | $9.84 | 200 |
| 2022-03-28 | 9.84 | $9.86 | — |
| 2022-03-25 | 9.84 | $9.86 | — |
| 2022-03-24 | 9.83 | $9.86 | 3364 |
| 2022-03-23 | 9.83 | $9.84 | 70854 |
| 2022-03-22 | 9.83 | $9.86 | 4343 |
| 2022-03-21 | 9.83 | $9.84 | 5251 |
| 2022-03-18 | 9.83 | $9.87 | 7121 |
| 2022-03-17 | 9.82 | $9.84 | — |
| 2022-03-16 | 9.82 | $9.84 | 200 |
| 2022-03-15 | 9.82 | $9.84 | 34600 |
| 2022-03-14 | 9.81 | $9.84 | 329623 |
| 2022-03-11 | 9.81 | $9.81 | 200 |
| 2022-03-10 | 9.81 | $9.82 | — |
| 2022-03-09 | 9.81 | $9.82 | — |
| 2022-03-08 | 9.81 | $9.82 | 486 |
| 2022-03-07 | 9.81 | $9.82 | 600 |
| 2022-03-04 | 9.81 | $9.79 | — |
| 2022-03-03 | 9.81 | $9.79 | — |
| 2022-03-02 | 9.81 | $9.79 | — |
| 2022-03-01 | 9.81 | $9.79 | — |
| 2022-02-28 | 9.82 | $9.79 | 20529 |
| 2022-02-25 | 9.82 | $9.79 | — |
| 2022-02-24 | 9.82 | $9.79 | 5971 |
| 2022-02-23 | 9.83 | $9.80 | — |
| 2022-02-22 | 9.83 | $9.80 | 1760 |
| 2022-02-18 | 9.83 | $9.81 | 200 |
| 2022-02-17 | 9.83 | $9.82 | — |
| 2022-02-16 | 9.84 | $9.82 | — |
| 2022-02-15 | 9.84 | $9.82 | — |
| 2022-02-14 | 9.84 | $9.82 | — |
| 2022-02-11 | 9.84 | $9.82 | 43470 |
| 2022-02-10 | 9.84 | $9.89 | 90000 |
| 2022-02-09 | 9.84 | $9.89 | — |
| 2022-02-08 | 9.83 | $9.89 | — |
| 2022-02-07 | 9.83 | $9.89 | — |
| 2022-02-04 | 9.82 | $9.89 | — |
| 2022-02-03 | 9.81 | $9.89 | 200 |
| 2022-02-02 | 9.81 | $9.94 | — |
| 2022-02-01 | 9.79 | $9.94 | 4626 |
| 2022-01-31 | 9.78 | $9.81 | — |
| 2022-01-28 | 9.77 | $9.81 | — |
| 2022-01-27 | 9.77 | $9.81 | — |
| 2022-01-26 | 9.76 | $9.81 | 25240 |
| 2022-01-25 | 9.76 | $9.75 | — |
| 2022-01-24 | 9.76 | $9.75 | — |
| 2022-01-21 | 9.76 | $9.75 | — |
| 2022-01-20 | 9.76 | $9.75 | — |
| 2022-01-19 | 9.76 | $9.75 | — |
| 2022-01-18 | 9.77 | $9.75 | 100 |
| 2022-01-14 | 9.77 | $9.74 | 15200 |
| 2022-01-13 | 9.77 | $9.76 | 301 |
| 2022-01-12 | 9.77 | $9.77 | — |
| 2022-01-11 | 9.77 | $9.77 | 742 |
| 2022-01-10 | 9.77 | $9.78 | 3346 |
| 2022-01-07 | 9.77 | $9.80 | 135949 |
| 2022-01-06 | 9.77 | $9.80 | 604 |
| 2022-01-05 | 9.76 | $9.79 | 19562 |
| 2022-01-04 | 9.76 | $9.80 | — |
| 2022-01-03 | 9.76 | $9.80 | — |
| 2021-12-31 | 9.75 | $9.80 | — |
| 2021-12-30 | 9.75 | $9.80 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.27
2025-02-14
Close Price
$10.50
Vol: 146000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.75
Average
10.25
Maximum
11.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-02-14 | 10.27 | $10.50 | 146000 |
| 2025-02-13 | 10.25 | $10.25 | — |
| 2025-02-12 | 10.25 | $10.25 | — |
| 2025-02-11 | 10.25 | $10.25 | — |
| 2025-02-10 | 10.25 | $10.25 | — |
| 2025-02-07 | 10.25 | $10.25 | — |
| 2025-02-06 | 10.25 | $10.25 | — |
| 2025-02-05 | 10.25 | $10.25 | — |
| 2025-02-04 | 10.25 | $10.25 | — |
| 2025-02-03 | 10.24 | $10.25 | — |
| 2025-01-31 | 10.24 | $10.25 | — |
| 2025-01-30 | 10.24 | $10.25 | — |
| 2025-01-29 | 10.24 | $10.25 | — |
| 2025-01-28 | 10.25 | $10.25 | — |
| 2025-01-27 | 10.25 | $10.25 | — |
| 2025-01-24 | 10.26 | $10.25 | — |
| 2025-01-23 | 10.27 | $10.25 | — |
| 2025-01-22 | 10.28 | $10.25 | — |
| 2025-01-21 | 10.29 | $10.25 | 500 |
| 2025-01-17 | 10.31 | $10.23 | — |
| 2025-01-16 | 10.32 | $10.23 | 3 |
| 2025-01-15 | 10.34 | $10.23 | — |
| 2025-01-14 | 10.35 | $10.23 | — |
| 2025-01-13 | 10.37 | $10.23 | — |
| 2025-01-10 | 10.39 | $10.23 | — |
| 2025-01-08 | 10.40 | $10.23 | — |
| 2025-01-07 | 10.42 | $10.23 | — |
| 2025-01-06 | 10.44 | $10.23 | — |
| 2025-01-03 | 10.46 | $10.23 | 400 |
| 2025-01-02 | 10.47 | $10.22 | — |
| 2024-12-31 | 10.49 | $10.22 | 400 |
| 2024-12-30 | 10.51 | $10.69 | — |
| 2024-12-27 | 10.49 | $10.69 | 25 |
| 2024-12-26 | 10.46 | $10.69 | — |
| 2024-12-24 | 10.43 | $10.69 | — |
| 2024-12-23 | 10.40 | $10.69 | — |
| 2024-12-20 | 10.37 | $10.69 | 500 |
| 2024-12-19 | 10.34 | $10.69 | 100 |
| 2024-12-18 | 10.31 | $10.22 | — |
| 2024-12-17 | 10.32 | $10.22 | 600 |
| 2024-12-16 | 10.33 | $10.31 | — |
| 2024-12-13 | 10.34 | $10.31 | — |
| 2024-12-12 | 10.34 | $10.31 | — |
| 2024-12-11 | 10.35 | $10.31 | — |
| 2024-12-10 | 10.36 | $10.31 | — |
| 2024-12-09 | 10.36 | $10.31 | — |
| 2024-12-06 | 10.37 | $10.31 | — |
| 2024-12-05 | 10.38 | $10.31 | — |
| 2024-12-04 | 10.39 | $10.31 | — |
| 2024-12-03 | 10.39 | $10.31 | 16600 |
| 2024-12-02 | 10.40 | $10.34 | 200 |
| 2024-11-29 | 10.41 | $10.41 | — |
| 2024-11-27 | 10.41 | $10.41 | — |
| 2024-11-26 | 10.41 | $10.41 | — |
| 2024-11-22 | 10.41 | $10.41 | — |
| 2024-11-21 | 10.41 | $10.41 | — |
| 2024-11-20 | 10.41 | $10.41 | — |
| 2024-11-19 | 10.42 | $10.41 | — |
| 2024-11-18 | 10.42 | $10.41 | — |
| 2024-11-15 | 10.43 | $10.41 | — |
| 2024-11-14 | 10.43 | $10.41 | — |
| 2024-11-13 | 10.43 | $10.41 | — |
| 2024-11-12 | 10.43 | $10.41 | — |
| 2024-11-11 | 10.43 | $10.41 | — |
| 2024-11-08 | 10.44 | $10.41 | — |
| 2024-11-07 | 10.44 | $10.41 | — |
| 2024-11-06 | 10.44 | $10.41 | — |
| 2024-11-05 | 10.44 | $10.41 | — |
| 2024-11-04 | 10.45 | $10.41 | — |
| 2024-11-01 | 10.45 | $10.41 | — |
| 2024-10-31 | 10.46 | $10.41 | — |
| 2024-10-30 | 10.46 | $10.41 | — |
| 2024-10-29 | 10.47 | $10.41 | — |
| 2024-10-28 | 10.47 | $10.41 | 300 |
| 2024-10-25 | 10.48 | $10.69 | — |
| 2024-10-24 | 10.46 | $10.69 | — |
| 2024-10-23 | 10.44 | $10.69 | 400 |
| 2024-10-22 | 10.42 | $10.38 | 900 |
| 2024-10-21 | 10.43 | $10.35 | — |
| 2024-10-18 | 10.44 | $10.35 | 1500 |
| 2024-10-17 | 10.45 | $10.32 | 10000 |
| 2024-10-16 | 10.47 | $10.32 | 2900 |
| 2024-10-15 | 10.49 | $10.00 | 9000 |
| 2024-10-14 | 10.54 | $10.55 | — |
| 2024-10-11 | 10.53 | $10.55 | — |
| 2024-10-10 | 10.53 | $10.55 | — |
| 2024-10-09 | 10.53 | $10.55 | 600 |
| 2024-10-08 | 10.52 | $10.55 | — |
| 2024-10-07 | 10.52 | $10.55 | 101 |
| 2024-10-04 | 10.52 | $10.52 | — |
| 2024-10-03 | 10.52 | $10.52 | — |
| 2024-10-02 | 10.52 | $10.52 | — |
| 2024-10-01 | 10.52 | $10.52 | 100 |
| 2024-09-30 | 10.52 | $10.52 | 300 |
| 2024-09-27 | 10.52 | $10.54 | — |
| 2024-09-26 | 10.53 | $10.54 | — |
| 2024-09-25 | 10.53 | $10.54 | 102 |
| 2024-09-24 | 10.53 | $10.50 | 900 |
| 2024-09-23 | 10.54 | $10.50 | — |
| 2024-09-20 | 10.54 | $10.50 | — |
| 2024-09-19 | 10.55 | $10.50 | — |
| 2024-09-18 | 10.56 | $10.50 | 7206 |
| 2024-09-17 | 10.57 | $10.44 | 111 |
| 2024-09-16 | 10.59 | $10.55 | — |
| 2024-09-13 | 10.61 | $10.55 | — |
| 2024-09-12 | 10.62 | $10.55 | — |
| 2024-09-11 | 10.63 | $10.55 | — |
| 2024-09-10 | 10.65 | $10.55 | — |
| 2024-09-09 | 10.67 | $10.55 | 100 |
| 2024-09-06 | 10.69 | $10.55 | — |
| 2024-09-05 | 10.72 | $10.55 | 2102 |
| 2024-09-04 | 10.74 | $10.60 | 13200 |
| 2024-09-03 | 10.77 | $10.57 | 7936 |
| 2024-08-30 | 10.80 | $10.66 | 1200 |
| 2024-08-29 | 10.82 | $10.72 | 3400 |
| 2024-08-28 | 10.85 | $10.68 | 37 |
| 2024-08-27 | 10.88 | $10.68 | — |
| 2024-08-26 | 10.91 | $10.68 | — |
| 2024-08-23 | 10.95 | $10.68 | 105 |
| 2024-08-22 | 10.99 | $10.73 | 73800 |
| 2024-08-21 | 11.02 | $10.65 | 4000 |
| 2024-08-20 | 11.06 | $10.98 | — |
| 2024-08-19 | 11.07 | $10.98 | 600 |
| 2024-08-16 | 11.07 | $10.99 | 100 |
| 2024-08-15 | 11.08 | $10.99 | — |
| 2024-08-14 | 11.08 | $10.99 | 3300 |
| 2024-08-13 | 11.08 | $10.97 | 26000 |
| 2024-08-12 | 11.08 | $10.96 | 23600 |
| 2024-08-09 | 11.08 | $11.00 | — |
| 2024-08-08 | 11.07 | $11.00 | — |
| 2024-08-07 | 11.07 | $11.00 | 4700 |
| 2024-08-06 | 11.06 | $11.00 | 8100 |
| 2024-08-05 | 11.05 | $11.28 | 100 |
| 2024-08-02 | 11.02 | $11.45 | 2200 |
| 2024-08-01 | 10.96 | $11.49 | 6300 |
| 2024-07-31 | 10.89 | $11.64 | 10500 |
| 2024-07-30 | 10.81 | $11.10 | 159551 |
| 2024-07-29 | 10.78 | $11.76 | 151563 |
| 2024-07-26 | 10.67 | $10.66 | — |
| 2024-07-25 | 10.67 | $10.66 | 1053 |
| 2024-07-24 | 10.68 | $10.66 | 5387 |
| 2024-07-23 | 10.68 | $10.60 | 633 |
| 2024-07-22 | 10.68 | $10.59 | 4537 |
| 2024-07-18 | 10.69 | $10.63 | 3614 |
| 2024-07-17 | 10.69 | $10.61 | 1047 |
| 2024-07-16 | 10.70 | $10.62 | 75052 |
| 2024-07-15 | 10.70 | $10.80 | 3026 |
| 2024-07-09 | 10.69 | $10.76 | 251 |
| 2024-07-08 | 10.68 | $10.76 | 1278 |
| 2024-07-05 | 10.67 | $10.78 | 17299 |
| 2024-07-02 | 10.65 | $10.78 | 48788 |
| 2024-07-01 | 10.64 | $10.71 | 2058 |
| 2024-06-28 | 10.63 | $10.70 | 1533 |
| 2024-06-27 | 10.62 | $10.73 | 5154 |
| 2024-06-26 | 10.60 | $10.68 | 14977 |
| 2024-06-25 | 10.59 | $10.62 | 137 |
| 2024-06-24 | 10.59 | $10.62 | 55432 |
| 2024-06-21 | 10.59 | $10.58 | 7580 |
| 2024-06-18 | 10.59 | $10.65 | 1236 |
| 2024-06-13 | 10.58 | $10.60 | 16013 |
| 2024-06-12 | 10.58 | $10.59 | 127 |
| 2024-06-04 | 10.58 | $10.58 | 15629 |
| 2024-06-03 | 10.58 | $10.58 | 4530 |
| 2024-05-30 | 10.57 | $10.59 | 274 |
| 2024-05-29 | 10.57 | $10.60 | 168 |
| 2024-05-28 | 10.57 | $10.58 | 1794 |
| 2024-05-24 | 10.57 | $10.57 | 10878 |
| 2024-05-23 | 10.57 | $10.56 | 5217 |
| 2024-05-22 | 10.57 | $10.56 | 133 |
| 2024-05-21 | 10.57 | $10.56 | 328 |
| 2024-05-20 | 10.56 | $10.58 | 525 |
| 2024-05-16 | 10.56 | $10.57 | 2594 |
| 2024-05-13 | 10.56 | $10.58 | 522 |
| 2024-05-10 | 10.56 | $10.58 | 51241 |
| 2024-05-09 | 10.55 | $10.58 | 4924 |
| 2024-05-08 | 10.55 | $10.58 | 4722 |
| 2024-05-07 | 10.54 | $10.55 | 861 |
| 2024-05-02 | 10.54 | $10.56 | 122 |
| 2024-04-30 | 10.54 | $10.57 | 212 |
| 2024-04-29 | 10.53 | $10.58 | 53953 |
| 2024-04-26 | 10.53 | $10.58 | 5027 |
| 2024-04-25 | 10.52 | $10.54 | 506 |
| 2024-04-24 | 10.52 | $10.52 | 624 |
| 2024-04-23 | 10.52 | $10.55 | 6537 |
| 2024-04-19 | 10.51 | $10.54 | 458 |
| 2024-04-18 | 10.51 | $10.52 | 6640 |
| 2024-04-16 | 10.51 | $10.52 | 148 |
| 2024-04-15 | 10.50 | $10.51 | 29338 |
| 2024-04-12 | 10.50 | $10.50 | 51988 |
| 2024-04-11 | 10.50 | $10.50 | 8152 |
| 2024-04-10 | 10.50 | $10.55 | 103 |
| 2024-04-09 | 10.50 | $10.50 | 1990 |
| 2024-04-08 | 10.49 | $10.55 | 204 |
| 2024-04-05 | 10.49 | $10.50 | 176 |
| 2024-04-04 | 10.49 | $10.50 | 2738 |
| 2024-04-03 | 10.48 | $10.48 | 357 |
| 2024-04-02 | 10.48 | $10.48 | 117 |
| 2024-04-01 | 10.48 | $10.50 | 293 |
| 2024-03-28 | 10.48 | $10.50 | 1329 |
| 2024-03-27 | 10.48 | $10.50 | 355 |
| 2024-03-26 | 10.48 | $10.50 | 1360 |
| 2024-03-25 | 10.47 | $10.49 | 55080 |
| 2024-03-21 | 10.47 | $10.47 | 688 |
| 2024-03-20 | 10.47 | $10.48 | 671 |
| 2024-03-19 | 10.47 | $10.48 | 133 |
| 2024-03-18 | 10.47 | $10.47 | 30148 |
| 2024-03-15 | 10.46 | $10.47 | 1818 |
| 2024-03-14 | 10.46 | $10.47 | 1842 |
| 2024-03-13 | 10.46 | $10.47 | 3476 |
| 2024-03-12 | 10.46 | $10.47 | 4361 |
| 2024-03-11 | 10.46 | $10.48 | 323 |
| 2024-03-08 | 10.46 | $10.48 | 8357 |
| 2024-03-07 | 10.45 | $10.47 | 25265 |
| 2024-03-06 | 10.45 | $10.46 | 17037 |
| 2024-03-05 | 10.45 | $10.45 | 4018 |
| 2024-03-04 | 10.45 | $10.46 | 343 |
| 2024-03-01 | 10.45 | $10.46 | 1703 |
| 2024-02-29 | 10.45 | $10.46 | 14360 |
| 2024-02-28 | 10.44 | $10.46 | 318 |
| 2024-02-27 | 10.44 | $10.44 | 101938 |
| 2024-02-26 | 10.44 | $10.44 | 3766 |
| 2024-02-23 | 10.44 | $10.45 | 100 |
| 2024-02-22 | 10.44 | $10.45 | 18826 |
| 2024-02-21 | 10.44 | $10.44 | 7385 |
| 2024-02-20 | 10.44 | $10.44 | 1134 |
| 2024-02-16 | 10.44 | $10.44 | 13634 |
| 2024-02-15 | 10.44 | $10.44 | 117 |
| 2024-02-14 | 10.44 | $10.42 | 13806 |
| 2024-02-13 | 10.44 | $10.43 | 31906 |
| 2024-02-12 | 10.45 | $10.44 | 16858 |
| 2024-02-09 | 10.45 | $10.44 | 20577 |
| 2024-02-08 | 10.45 | $10.45 | 168615 |
| 2024-02-07 | 10.44 | $10.45 | 28123 |
| 2024-02-06 | 10.44 | $10.45 | 1090 |
| 2024-02-05 | 10.44 | $10.46 | 180091 |
| 2024-02-02 | 10.44 | $10.46 | — |
| 2024-02-01 | 10.44 | $10.46 | 501 |
| 2024-01-31 | 10.43 | $10.44 | 2000 |
| 2024-01-30 | 10.43 | $10.45 | 8405 |
| 2024-01-29 | 10.43 | $10.44 | — |
| 2024-01-26 | 10.43 | $10.44 | 153 |
| 2024-01-25 | 10.43 | $10.44 | 585 |
| 2024-01-24 | 10.42 | $10.44 | 2600 |
| 2024-01-23 | 10.42 | $10.43 | — |
| 2024-01-22 | 10.42 | $10.43 | 2997 |
| 2024-01-19 | 10.42 | $10.42 | 4101 |
| 2024-01-18 | 10.41 | $10.43 | — |
| 2024-01-17 | 10.41 | $10.43 | 1875 |
| 2024-01-16 | 10.40 | $10.42 | 309 |
| 2024-01-12 | 10.40 | $10.41 | 32829 |
| 2024-01-11 | 10.40 | $10.42 | 400 |
| 2024-01-10 | 10.39 | $10.39 | 23296 |
| 2024-01-09 | 10.39 | $10.43 | — |
| 2024-01-08 | 10.39 | $10.43 | — |
| 2024-01-05 | 10.38 | $10.43 | 100 |
| 2024-01-04 | 10.37 | $10.41 | 45608 |
| 2024-01-03 | 10.37 | $10.41 | 27782 |
| 2024-01-02 | 10.36 | $10.43 | 6396 |
| 2023-12-29 | 10.36 | $10.46 | 8469 |
| 2023-12-28 | 10.34 | $10.40 | 44849 |
| 2023-12-27 | 10.34 | $10.34 | — |
| 2023-12-26 | 10.34 | $10.34 | — |
| 2023-12-22 | 10.34 | $10.34 | 28385 |
| 2023-12-21 | 10.34 | $10.33 | — |
| 2023-12-20 | 10.34 | $10.33 | 1700 |
| 2023-12-19 | 10.34 | $10.33 | — |
| 2023-12-18 | 10.34 | $10.33 | 641 |
| 2023-12-15 | 10.34 | $10.34 | — |
| 2023-12-14 | 10.35 | $10.34 | — |
| 2023-12-13 | 10.35 | $10.34 | 27104 |
| 2023-12-12 | 10.35 | $10.35 | — |
| 2023-12-11 | 10.35 | $10.35 | 9154 |
| 2023-12-08 | 10.35 | $10.35 | 30892 |
| 2023-12-07 | 10.35 | $10.35 | — |
| 2023-12-06 | 10.35 | $10.35 | 1254 |
| 2023-12-05 | 10.36 | $10.32 | 15904 |
| 2023-12-04 | 10.36 | $10.34 | 1703 |
| 2023-12-01 | 10.37 | $10.36 | 75000 |
| 2023-11-30 | 10.37 | $10.33 | 62804 |
| 2023-11-29 | 10.37 | $10.35 | 33069 |
| 2023-11-28 | 10.38 | $10.34 | 4950 |
| 2023-11-27 | 10.38 | $10.33 | 16303 |
| 2023-11-24 | 10.39 | $10.35 | 149500 |
| 2023-11-22 | 10.39 | $10.35 | 21113 |
| 2023-11-21 | 10.40 | $10.35 | 24377 |
| 2023-11-20 | 10.41 | $10.40 | 39430 |
| 2023-11-17 | 10.41 | $10.40 | — |
| 2023-11-16 | 10.41 | $10.40 | — |
| 2023-11-15 | 10.41 | $10.40 | — |
| 2023-11-14 | 10.41 | $10.40 | 1090 |
| 2023-11-13 | 10.41 | $10.40 | — |
| 2023-11-10 | 10.42 | $10.40 | 623 |
| 2023-11-09 | 10.42 | $10.35 | 566 |
| 2023-11-08 | 10.43 | $10.43 | 1762 |
| 2023-11-07 | 10.43 | $10.43 | 632 |
| 2023-11-06 | 10.43 | $10.42 | — |
| 2023-11-03 | 10.43 | $10.42 | — |
| 2023-11-02 | 10.43 | $10.42 | — |
| 2023-11-01 | 10.43 | $10.42 | — |
| 2023-10-31 | 10.43 | $10.42 | — |
| 2023-10-30 | 10.44 | $10.42 | — |
| 2023-10-27 | 10.44 | $10.42 | — |
| 2023-10-26 | 10.45 | $10.42 | 3391 |
| 2023-10-25 | 10.45 | $10.42 | 613 |
| 2023-10-24 | 10.46 | $10.43 | — |
| 2023-10-23 | 10.47 | $10.43 | — |
| 2023-10-20 | 10.47 | $10.43 | — |
| 2023-10-19 | 10.48 | $10.43 | 8274 |
| 2023-10-18 | 10.49 | $10.44 | 705 |
| 2023-10-17 | 10.49 | $10.44 | 40019 |
| 2023-10-16 | 10.50 | $10.44 | 35489 |
| 2023-10-13 | 10.51 | $10.46 | 100 |
| 2023-10-12 | 10.52 | $10.46 | 204 |
| 2023-10-11 | 10.53 | $10.45 | 2845 |
| 2023-10-10 | 10.53 | $10.46 | 19572 |
| 2023-10-09 | 10.54 | $10.45 | 22257 |
| 2023-10-06 | 10.55 | $10.54 | 19850 |
| 2023-10-05 | 10.55 | $10.52 | 655128 |
| 2023-10-04 | 10.55 | $10.60 | 553542 |
| 2023-10-03 | 10.55 | $10.53 | 22600 |
| 2023-10-02 | 10.55 | $10.62 | 9503 |
| 2023-09-29 | 10.54 | $10.52 | — |
| 2023-09-28 | 10.54 | $10.52 | — |
| 2023-09-27 | 10.54 | $10.52 | 1895 |
| 2023-09-26 | 10.54 | $10.58 | 695 |
| 2023-09-25 | 10.53 | $10.51 | 53272 |
| 2023-09-22 | 10.53 | $10.63 | 787 |
| 2023-09-21 | 10.52 | $10.62 | 6997 |
| 2023-09-20 | 10.50 | $10.53 | 13999 |
| 2023-09-19 | 10.50 | $10.50 | 10244 |
| 2023-09-18 | 10.50 | $10.60 | 9947 |
| 2023-09-15 | 10.49 | $10.50 | 8369 |
| 2023-09-14 | 10.49 | $10.56 | 4766 |
| 2023-09-13 | 10.48 | $10.49 | 13443 |
| 2023-09-12 | 10.48 | $10.48 | 5500 |
| 2023-09-11 | 10.48 | $10.49 | 21221 |
| 2023-09-08 | 10.48 | $10.48 | 53154 |
| 2023-09-07 | 10.48 | $10.48 | 28364 |
| 2023-09-06 | 10.48 | $10.47 | — |
| 2023-09-05 | 10.48 | $10.47 | 1647 |
| 2023-09-01 | 10.48 | $10.46 | 102 |
| 2023-08-31 | 10.48 | $10.46 | 75332 |
| 2023-08-30 | 10.48 | $10.50 | 35583 |
| 2023-08-29 | 10.47 | $10.50 | 100 |
| 2023-08-28 | 10.47 | $10.50 | 296 |
| 2023-08-25 | 10.47 | $10.46 | — |
| 2023-08-24 | 10.46 | $10.46 | 1161 |
| 2023-08-23 | 10.46 | $10.46 | 536 |
| 2023-08-22 | 10.46 | $10.53 | 1377 |
| 2023-08-21 | 10.45 | $10.49 | 1100 |
| 2023-08-18 | 10.45 | $10.47 | 9965 |
| 2023-08-17 | 10.44 | $10.47 | 1216 |
| 2023-08-16 | 10.44 | $10.47 | — |
| 2023-08-15 | 10.43 | $10.47 | — |
| 2023-08-14 | 10.42 | $10.47 | — |
| 2023-08-11 | 10.42 | $10.47 | 7750 |
| 2023-08-10 | 10.41 | $10.45 | — |
| 2023-08-09 | 10.41 | $10.45 | — |
| 2023-08-08 | 10.40 | $10.45 | — |
| 2023-08-07 | 10.39 | $10.45 | 1005 |
| 2023-08-04 | 10.39 | $10.40 | — |
| 2023-08-03 | 10.39 | $10.40 | 497 |
| 2023-08-02 | 10.38 | $10.40 | 13161 |
| 2023-08-01 | 10.38 | $10.38 | 5476 |
| 2023-07-31 | 10.38 | $10.41 | 100 |
| 2023-07-28 | 10.38 | $10.41 | — |
| 2023-07-27 | 10.37 | $10.41 | 17941 |
| 2023-07-26 | 10.37 | $10.36 | — |
| 2023-07-25 | 10.37 | $10.36 | — |
| 2023-07-24 | 10.37 | $10.36 | 14777 |
| 2023-07-21 | 10.37 | $10.36 | 1231 |
| 2023-07-20 | 10.37 | $10.36 | 18072 |
| 2023-07-19 | 10.37 | $10.44 | 17683 |
| 2023-07-18 | 10.36 | $10.37 | — |
| 2023-07-17 | 10.36 | $10.37 | — |
| 2023-07-14 | 10.36 | $10.37 | — |
| 2023-07-13 | 10.36 | $10.37 | — |
| 2023-07-12 | 10.35 | $10.37 | — |
| 2023-07-06 | 10.35 | $10.37 | 138 |
| 2023-07-05 | 10.35 | $10.36 | — |
| 2023-07-03 | 10.35 | $10.36 | — |
| 2023-06-30 | 10.34 | $10.36 | — |
| 2023-06-29 | 10.34 | $10.36 | — |
| 2023-06-26 | 10.34 | $10.36 | 1214 |
| 2023-06-23 | 10.33 | $10.36 | 100 |
| 2023-06-22 | 10.33 | $10.39 | 100 |
| 2023-06-21 | 10.32 | $10.39 | 142 |
| 2023-06-20 | 10.32 | $10.35 | 3283 |
| 2023-06-16 | 10.31 | $10.33 | 903 |
| 2023-06-15 | 10.31 | $10.28 | 113 |
| 2023-06-14 | 10.32 | $10.35 | 113 |
| 2023-06-13 | 10.31 | $10.32 | 1860 |
| 2023-06-12 | 10.31 | $10.28 | 683 |
| 2023-06-09 | 10.32 | $10.28 | 111 |
| 2023-06-08 | 10.33 | $10.32 | — |
| 2023-06-07 | 10.33 | $10.32 | 9180 |
| 2023-06-06 | 10.33 | $10.31 | 126 |
| 2023-06-05 | 10.33 | $10.31 | 107 |
| 2023-06-02 | 10.34 | $10.32 | — |
| 2023-06-01 | 10.34 | $10.32 | 52434 |
| 2023-05-31 | 10.34 | $10.32 | 25989 |
| 2023-05-30 | 10.34 | $10.36 | 101 |
| 2023-05-26 | 10.34 | $10.32 | — |
| 2023-05-25 | 10.34 | $10.32 | — |
| 2023-05-24 | 10.35 | $10.32 | 531 |
| 2023-05-23 | 10.35 | $10.32 | — |
| 2023-05-22 | 10.35 | $10.32 | — |
| 2023-05-19 | 10.35 | $10.32 | 100 |
| 2023-05-18 | 10.35 | $10.32 | — |
| 2023-05-17 | 10.35 | $10.32 | — |
| 2023-05-16 | 10.35 | $10.32 | — |
| 2023-05-15 | 10.35 | $10.32 | 402 |
| 2023-05-12 | 10.35 | $10.82 | 669 |
| 2023-05-11 | 10.30 | $10.32 | — |
| 2023-05-10 | 10.30 | $10.32 | — |
| 2023-05-09 | 10.29 | $10.32 | — |
| 2023-05-08 | 10.29 | $10.32 | — |
| 2023-05-05 | 10.28 | $10.32 | — |
| 2023-05-04 | 10.28 | $10.32 | 310 |
| 2023-05-03 | 10.27 | $10.30 | 2395 |
| 2023-05-02 | 10.27 | $10.27 | 143 |
| 2023-05-01 | 10.27 | $10.27 | — |
| 2023-04-28 | 10.27 | $10.27 | 1401 |
| 2023-04-27 | 10.27 | $10.31 | 3350 |
| 2023-04-26 | 10.26 | $10.27 | 102895 |
| 2023-04-25 | 10.26 | $10.26 | 26479 |
| 2023-04-24 | 10.26 | $10.29 | — |
| 2023-04-21 | 10.26 | $10.29 | 2398 |
| 2023-04-20 | 10.26 | $10.27 | — |
| 2023-04-19 | 10.26 | $10.27 | 63256 |
| 2023-04-18 | 10.26 | $10.25 | 2383 |
| 2023-04-17 | 10.26 | $10.25 | 73795 |
| 2023-04-14 | 10.26 | $10.27 | 2645 |
| 2023-04-13 | 10.26 | $10.24 | 496850 |
| 2023-04-12 | 10.26 | $10.24 | — |
| 2023-04-11 | 10.26 | $10.24 | — |
| 2023-04-10 | 10.27 | $10.24 | 410 |
| 2023-04-06 | 10.27 | $10.23 | 172 |
| 2023-04-05 | 10.28 | $10.24 | 50294 |
| 2023-04-04 | 10.28 | $10.23 | 986 |
| 2023-04-03 | 10.28 | $10.31 | 300 |
| 2023-03-31 | 10.28 | $10.29 | 41956 |
| 2023-03-30 | 10.28 | $10.28 | — |
| 2023-03-29 | 10.28 | $10.28 | — |
| 2023-03-28 | 10.28 | $10.28 | — |
| 2023-03-27 | 10.28 | $10.28 | — |
| 2023-03-24 | 10.28 | $10.28 | — |
| 2023-03-23 | 10.28 | $10.28 | — |
| 2023-03-22 | 10.28 | $10.28 | — |
| 2023-03-21 | 10.28 | $10.28 | 100 |
| 2023-03-20 | 10.28 | $10.28 | — |
| 2023-03-17 | 10.28 | $10.28 | — |
| 2023-03-16 | 10.28 | $10.28 | — |
| 2023-03-15 | 10.28 | $10.28 | 100 |
| 2023-03-14 | 10.28 | $10.28 | — |
| 2023-03-13 | 10.28 | $10.28 | 210 |
| 2023-03-10 | 10.28 | $10.28 | — |
| 2023-03-09 | 10.28 | $10.28 | — |
| 2023-03-08 | 10.28 | $10.28 | — |
| 2023-03-07 | 10.28 | $10.28 | — |
| 2023-03-06 | 10.27 | $10.28 | 1400 |
| 2023-03-03 | 10.27 | $10.28 | — |
| 2023-03-02 | 10.27 | $10.28 | — |
| 2023-03-01 | 10.27 | $10.28 | — |
| 2023-02-28 | 10.26 | $10.28 | — |
| 2023-02-27 | 10.26 | $10.28 | 70868 |
| 2023-02-24 | 10.25 | $10.28 | — |
| 2023-02-23 | 10.25 | $10.28 | — |
| 2023-02-22 | 10.24 | $10.28 | — |
| 2023-02-21 | 10.23 | $10.28 | 7709 |
| 2023-02-17 | 10.23 | $10.27 | 100 |
| 2023-02-16 | 10.22 | $10.27 | — |
| 2023-02-15 | 10.21 | $10.27 | — |
| 2023-02-14 | 10.20 | $10.27 | — |
| 2023-02-13 | 10.19 | $10.27 | 126 |
| 2023-02-10 | 10.18 | $10.26 | — |
| 2023-02-09 | 10.18 | $10.26 | 138 |
| 2023-02-08 | 10.16 | $10.23 | 27221 |
| 2023-02-07 | 10.16 | $10.16 | — |
| 2023-02-06 | 10.16 | $10.16 | — |
| 2023-02-03 | 10.16 | $10.16 | — |
| 2023-02-02 | 10.16 | $10.16 | 2149 |
| 2023-02-01 | 10.16 | $10.16 | — |
| 2023-01-31 | 10.16 | $10.16 | — |
| 2023-01-30 | 10.16 | $10.16 | 100 |
| 2023-01-27 | 10.16 | $10.16 | 352 |
| 2023-01-26 | 10.15 | $10.16 | — |
| 2023-01-25 | 10.15 | $10.16 | — |
| 2023-01-24 | 10.15 | $10.16 | — |
| 2023-01-23 | 10.14 | $10.16 | 147 |
| 2023-01-20 | 10.14 | $10.19 | — |
| 2023-01-19 | 10.13 | $10.19 | 7807 |
| 2023-01-18 | 10.12 | $10.15 | 4476 |
| 2023-01-17 | 10.12 | $10.10 | 1821 |
| 2023-01-13 | 10.11 | $10.10 | 799 |
| 2023-01-12 | 10.11 | $10.05 | — |
| 2023-01-11 | 10.11 | $10.05 | 1206 |
| 2023-01-10 | 10.12 | $10.43 | 170 |
| 2023-01-09 | 10.08 | $10.14 | 3585 |
| 2023-01-06 | 10.07 | $10.24 | 644 |
| 2023-01-05 | 10.05 | $10.25 | 27898 |
| 2023-01-04 | 10.03 | $10.05 | — |
| 2023-01-03 | 10.03 | $10.05 | — |
| 2022-12-30 | 10.03 | $10.05 | 549 |
| 2022-12-29 | 10.03 | $10.03 | 300 |
| 2022-12-28 | 10.03 | $10.03 | 400 |
| 2022-12-27 | 10.04 | $10.03 | 300 |
| 2022-12-23 | 10.04 | $10.03 | 2198 |
| 2022-12-22 | 10.04 | $10.04 | 953 |
| 2022-12-21 | 10.04 | $10.04 | 13040 |
| 2022-12-20 | 10.05 | $10.00 | 1082 |
| 2022-12-19 | 10.05 | $10.04 | 2035 |
| 2022-12-16 | 10.05 | $10.02 | 22863 |
| 2022-12-15 | 10.06 | $10.01 | 78789 |
| 2022-12-14 | 10.06 | $10.00 | 50168 |
| 2022-12-13 | 10.07 | $10.00 | 34125 |
| 2022-12-12 | 10.08 | $10.03 | 259302 |
| 2022-12-09 | 10.08 | $9.97 | 600 |
| 2022-12-08 | 10.09 | $9.98 | 18742 |
| 2022-12-07 | 10.10 | $10.15 | — |
| 2022-12-06 | 10.09 | $10.15 | — |
| 2022-12-05 | 10.09 | $10.15 | — |
| 2022-12-02 | 10.08 | $10.15 | 860 |
| 2022-12-01 | 10.07 | $10.17 | 2.5M |
| 2022-11-30 | 10.06 | $10.08 | 31100 |
| 2022-11-29 | 10.06 | $10.08 | 100 |
| 2022-11-28 | 10.05 | $10.06 | 45000 |
| 2022-11-25 | 10.05 | $10.06 | 12615 |
| 2022-11-23 | 10.05 | $10.06 | 100 |
| 2022-11-22 | 10.05 | $10.08 | 1189 |
| 2022-11-21 | 10.04 | $10.07 | 276482 |
| 2022-11-18 | 10.04 | $10.09 | 47041 |
| 2022-11-17 | 10.03 | $10.01 | 1998 |
| 2022-11-16 | 10.03 | $10.01 | 16856 |
| 2022-11-15 | 10.03 | $10.03 | 29800 |
| 2022-11-14 | 10.03 | $10.05 | 154 |
| 2022-11-11 | 10.02 | $10.05 | 810947 |
| 2022-11-10 | 10.02 | $10.06 | 784780 |
| 2022-11-09 | 10.01 | $10.05 | 35774 |
| 2022-11-08 | 10.00 | $10.05 | 208206 |
| 2022-11-07 | 10.00 | $10.05 | 77509 |
| 2022-11-04 | 9.99 | $10.05 | 72841 |
| 2022-11-03 | 9.98 | $10.05 | 77439 |
| 2022-11-02 | 9.97 | $10.07 | 350005 |
| 2022-11-01 | 9.96 | $10.05 | 800656 |
| 2022-10-31 | 9.95 | $9.98 | 358133 |
| 2022-10-28 | 9.94 | $9.97 | — |
| 2022-10-27 | 9.94 | $9.97 | 415 |
| 2022-10-26 | 9.94 | $9.95 | — |
| 2022-10-25 | 9.94 | $9.95 | — |
| 2022-10-24 | 9.94 | $9.95 | — |
| 2022-10-21 | 9.93 | $9.95 | 300000 |
| 2022-10-20 | 9.93 | $9.93 | — |
| 2022-10-19 | 9.93 | $9.93 | — |
| 2022-10-18 | 9.93 | $9.93 | — |
| 2022-10-17 | 9.93 | $9.93 | — |
| 2022-10-14 | 9.93 | $9.93 | — |
| 2022-10-13 | 9.93 | $9.93 | — |
| 2022-10-12 | 9.93 | $9.93 | 496375 |
| 2022-10-11 | 9.92 | $9.94 | — |
| 2022-10-10 | 9.92 | $9.94 | — |
| 2022-10-07 | 9.92 | $9.94 | — |
| 2022-10-06 | 9.92 | $9.94 | — |
| 2022-10-05 | 9.91 | $9.94 | 703 |
| 2022-10-04 | 9.91 | $9.93 | — |
| 2022-10-03 | 9.91 | $9.93 | 500 |
| 2022-09-30 | 9.90 | $9.93 | 118100 |
| 2022-09-29 | 9.90 | $9.93 | — |
| 2022-09-28 | 9.90 | $9.93 | 1002 |
| 2022-09-27 | 9.89 | $9.91 | 11035 |
| 2022-09-26 | 9.89 | $9.90 | — |
| 2022-09-23 | 9.89 | $9.90 | — |
| 2022-09-22 | 9.89 | $9.90 | 229401 |
| 2022-09-21 | 9.89 | $9.88 | — |
| 2022-09-20 | 9.89 | $9.88 | 404 |
| 2022-09-19 | 9.89 | $9.88 | — |
| 2022-09-16 | 9.89 | $9.88 | — |
| 2022-09-15 | 9.90 | $9.88 | — |
| 2022-09-14 | 9.90 | $9.88 | 5030 |
| 2022-09-13 | 9.90 | $9.91 | 871 |
| 2022-09-12 | 9.90 | $9.88 | 1333 |
| 2022-09-09 | 9.90 | $9.92 | — |
| 2022-09-08 | 9.90 | $9.92 | 232 |
| 2022-09-07 | 9.90 | $9.91 | 192 |
| 2022-09-06 | 9.90 | $9.88 | — |
| 2022-09-02 | 9.90 | $9.88 | 200 |
| 2022-09-01 | 9.91 | $9.88 | — |
| 2022-08-31 | 9.91 | $9.88 | 205 |
| 2022-08-30 | 9.92 | $9.88 | 1300 |
| 2022-08-29 | 9.92 | $9.91 | 1482 |
| 2022-08-26 | 9.92 | $9.90 | — |
| 2022-08-25 | 9.92 | $9.90 | — |
| 2022-08-24 | 9.93 | $9.90 | 1325 |
| 2022-08-23 | 9.93 | $9.92 | — |
| 2022-08-22 | 9.93 | $9.92 | 56906 |
| 2022-08-19 | 9.93 | $9.92 | 1633 |
| 2022-08-18 | 9.93 | $9.92 | 900 |
| 2022-08-17 | 9.93 | $9.94 | 200 |
| 2022-08-16 | 9.93 | $9.94 | 400 |
| 2022-08-15 | 9.92 | $9.94 | 153 |
| 2022-08-12 | 9.92 | $9.94 | 352 |
| 2022-08-11 | 9.92 | $9.95 | 238 |
| 2022-08-10 | 9.92 | $9.92 | 40150 |
| 2022-08-09 | 9.91 | $9.92 | 47776 |
| 2022-08-08 | 9.91 | $9.93 | — |
| 2022-08-05 | 9.91 | $9.93 | — |
| 2022-08-04 | 9.90 | $9.93 | — |
| 2022-08-03 | 9.90 | $9.93 | — |
| 2022-08-02 | 9.90 | $9.93 | 400 |
| 2022-08-01 | 9.89 | $9.91 | — |
| 2022-07-29 | 9.89 | $9.91 | — |
| 2022-07-28 | 9.89 | $9.91 | 201 |
| 2022-07-27 | 9.88 | $9.91 | 146 |
| 2022-07-26 | 9.88 | $9.89 | — |
| 2022-07-25 | 9.88 | $9.89 | — |
| 2022-07-22 | 9.88 | $9.89 | 22491 |
| 2022-07-21 | 9.88 | $9.91 | 202 |
| 2022-07-20 | 9.87 | $9.88 | 132940 |
| 2022-07-19 | 9.87 | $9.88 | 876 |
| 2022-07-18 | 9.87 | $9.89 | 427 |
| 2022-07-15 | 9.87 | $9.87 | 5449 |
| 2022-07-14 | 9.87 | $9.87 | 40519 |
| 2022-07-13 | 9.87 | $9.87 | 350 |
| 2022-07-12 | 9.87 | $9.87 | 104 |
| 2022-07-11 | 9.87 | $9.86 | 3170 |
| 2022-07-08 | 9.87 | $9.87 | 91633 |
| 2022-07-07 | 9.87 | $9.87 | 100 |
| 2022-07-06 | 9.87 | $9.88 | 3683 |
| 2022-07-05 | 9.87 | $9.86 | 442627 |
| 2022-07-01 | 9.88 | $9.86 | 106 |
| 2022-06-30 | 9.88 | $9.86 | 63524 |
| 2022-06-29 | 9.88 | $9.94 | 145 |
| 2022-06-28 | 9.87 | $9.87 | 315 |
| 2022-06-27 | 9.87 | $9.88 | 4934 |
| 2022-06-24 | 9.87 | $9.86 | 631 |
| 2022-06-23 | 9.87 | $9.86 | — |
| 2022-06-22 | 9.87 | $9.86 | — |
| 2022-06-21 | 9.87 | $9.86 | 229 |
| 2022-06-17 | 9.87 | $9.85 | — |
| 2022-06-16 | 9.87 | $9.85 | 872 |
| 2022-06-15 | 9.87 | $9.84 | 1132 |
| 2022-06-14 | 9.88 | $9.84 | 1646 |
| 2022-06-13 | 9.88 | $10.10 | 303 |
| 2022-06-10 | 9.85 | $9.85 | 15799 |
| 2022-06-09 | 9.85 | $9.90 | 500 |
| 2022-06-08 | 9.85 | $9.85 | 7403 |
| 2022-06-07 | 9.85 | $9.90 | 408 |
| 2022-06-06 | 9.84 | $9.88 | 501 |
| 2022-06-03 | 9.84 | $9.85 | — |
| 2022-06-02 | 9.84 | $9.85 | 223 |
| 2022-06-01 | 9.84 | $9.83 | — |
| 2022-05-31 | 9.84 | $9.83 | 290683 |
| 2022-05-27 | 9.84 | $9.83 | — |
| 2022-05-26 | 9.84 | $9.83 | — |
| 2022-05-25 | 9.85 | $9.83 | — |
| 2022-05-24 | 9.85 | $9.83 | 1000 |
| 2022-05-23 | 9.85 | $9.83 | 25000 |
| 2022-05-20 | 9.85 | $9.83 | — |
| 2022-05-19 | 9.86 | $9.83 | — |
| 2022-05-18 | 9.86 | $9.83 | — |
| 2022-05-17 | 9.87 | $9.83 | — |
| 2022-05-16 | 9.87 | $9.83 | 2019 |
| 2022-05-13 | 9.87 | $9.89 | — |
| 2022-05-12 | 9.87 | $9.89 | 3632 |
| 2022-05-11 | 9.87 | $9.85 | — |
| 2022-05-10 | 9.87 | $9.85 | 25000 |
| 2022-05-09 | 9.87 | $9.87 | — |
| 2022-05-06 | 9.87 | $9.87 | — |
| 2022-05-05 | 9.87 | $9.87 | — |
| 2022-05-04 | 9.87 | $9.87 | — |
| 2022-05-03 | 9.87 | $9.87 | — |
| 2022-05-02 | 9.87 | $9.87 | — |
| 2022-04-29 | 9.87 | $9.87 | — |
| 2022-04-28 | 9.87 | $9.87 | 250 |
| 2022-04-27 | 9.86 | $9.92 | — |
| 2022-04-26 | 9.86 | $9.92 | — |
| 2022-04-25 | 9.85 | $9.92 | 247 |
| 2022-04-22 | 9.84 | $9.84 | — |
| 2022-04-21 | 9.85 | $9.84 | 102675 |
| 2022-04-20 | 9.85 | $9.84 | — |
| 2022-04-19 | 9.85 | $9.84 | — |
| 2022-04-18 | 9.85 | $9.84 | — |
| 2022-04-14 | 9.85 | $9.84 | — |
| 2022-04-13 | 9.85 | $9.84 | 310002 |
| 2022-04-12 | 9.85 | $9.84 | 800 |
| 2022-04-11 | 9.85 | $9.84 | — |
| 2022-04-08 | 9.85 | $9.84 | 510 |
| 2022-04-07 | 9.86 | $9.85 | — |
| 2022-04-06 | 9.86 | $9.85 | 760217 |
| 2022-04-05 | 9.86 | $9.88 | — |
| 2022-04-04 | 9.85 | $9.88 | 150 |
| 2022-04-01 | 9.85 | $9.85 | — |
| 2022-03-31 | 9.85 | $9.85 | — |
| 2022-03-30 | 9.85 | $9.85 | 19667 |
| 2022-03-29 | 9.84 | $9.84 | 200 |
| 2022-03-28 | 9.84 | $9.86 | — |
| 2022-03-25 | 9.84 | $9.86 | — |
| 2022-03-24 | 9.84 | $9.86 | 3364 |
| 2022-03-23 | 9.83 | $9.84 | 70854 |
| 2022-03-22 | 9.83 | $9.86 | 4343 |
| 2022-03-21 | 9.83 | $9.84 | 5251 |
| 2022-03-18 | 9.82 | $9.87 | 7121 |
| 2022-03-17 | 9.82 | $9.84 | — |
| 2022-03-16 | 9.81 | $9.84 | 200 |
| 2022-03-15 | 9.81 | $9.84 | 34600 |
| 2022-03-14 | 9.81 | $9.84 | 329623 |
| 2022-03-11 | 9.81 | $9.81 | 200 |
| 2022-03-10 | 9.81 | $9.82 | — |
| 2022-03-09 | 9.80 | $9.82 | — |
| 2022-03-08 | 9.80 | $9.82 | 486 |
| 2022-03-07 | 9.80 | $9.82 | 600 |
| 2022-03-04 | 9.81 | $9.79 | — |
| 2022-03-03 | 9.81 | $9.79 | — |
| 2022-03-02 | 9.81 | $9.79 | — |
| 2022-03-01 | 9.82 | $9.79 | — |
| 2022-02-28 | 9.82 | $9.79 | 20529 |
| 2022-02-25 | 9.83 | $9.79 | — |
| 2022-02-24 | 9.83 | $9.79 | 5971 |
| 2022-02-23 | 9.84 | $9.80 | — |
| 2022-02-22 | 9.84 | $9.80 | 1760 |
| 2022-02-18 | 9.85 | $9.81 | 200 |
| 2022-02-17 | 9.85 | $9.82 | — |
| 2022-02-16 | 9.85 | $9.82 | — |
| 2022-02-15 | 9.85 | $9.82 | — |
| 2022-02-14 | 9.86 | $9.82 | — |
| 2022-02-11 | 9.86 | $9.82 | 43470 |
| 2022-02-10 | 9.86 | $9.89 | 90000 |
| 2022-02-09 | 9.85 | $9.89 | — |
| 2022-02-08 | 9.84 | $9.89 | — |
| 2022-02-07 | 9.83 | $9.89 | — |
| 2022-02-04 | 9.83 | $9.89 | — |
| 2022-02-03 | 9.82 | $9.89 | 200 |
| 2022-02-02 | 9.81 | $9.94 | — |
| 2022-02-01 | 9.79 | $9.94 | 4626 |
| 2022-01-31 | 9.78 | $9.81 | — |
| 2022-01-28 | 9.77 | $9.81 | — |
| 2022-01-27 | 9.77 | $9.81 | — |
| 2022-01-26 | 9.77 | $9.81 | 25240 |
| 2022-01-25 | 9.76 | $9.75 | — |
| 2022-01-24 | 9.77 | $9.75 | — |
| 2022-01-21 | 9.77 | $9.75 | — |
| 2022-01-20 | 9.77 | $9.75 | — |
| 2022-01-19 | 9.77 | $9.75 | — |
| 2022-01-18 | 9.78 | $9.75 | 100 |
| 2022-01-14 | 9.78 | $9.74 | 15200 |
| 2022-01-13 | 9.78 | $9.76 | 301 |
| 2022-01-12 | 9.78 | $9.77 | — |
| 2022-01-11 | 9.78 | $9.77 | 742 |
| 2022-01-10 | 9.78 | $9.78 | 3346 |
| 2022-01-07 | 9.78 | $9.80 | 135949 |
| 2022-01-06 | 9.78 | $9.80 | 604 |
| 2022-01-05 | 9.77 | $9.79 | 19562 |
| 2022-01-04 | 9.77 | $9.80 | — |
| 2022-01-03 | 9.76 | $9.80 | — |
| 2021-12-31 | 9.76 | $9.80 | — |
| 2021-12-30 | 9.75 | $9.80 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.28
2025-02-14
Close Price
$10.50
Vol: 146000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.76
Average
10.26
Maximum
11.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-02-14 | 10.28 | $10.50 | 146000 |
| 2025-02-13 | 10.23 | $10.25 | — |
| 2025-02-12 | 10.23 | $10.25 | — |
| 2025-02-11 | 10.23 | $10.25 | — |
| 2025-02-10 | 10.23 | $10.25 | — |
| 2025-02-07 | 10.23 | $10.25 | — |
| 2025-02-06 | 10.23 | $10.25 | — |
| 2025-02-05 | 10.23 | $10.25 | — |
| 2025-02-04 | 10.23 | $10.25 | — |
| 2025-02-03 | 10.23 | $10.25 | — |
| 2025-01-31 | 10.23 | $10.25 | — |
| 2025-01-30 | 10.23 | $10.25 | — |
| 2025-01-29 | 10.23 | $10.25 | — |
| 2025-01-28 | 10.23 | $10.25 | — |
| 2025-01-27 | 10.23 | $10.25 | — |
| 2025-01-24 | 10.23 | $10.25 | — |
| 2025-01-23 | 10.23 | $10.25 | — |
| 2025-01-22 | 10.24 | $10.25 | — |
| 2025-01-21 | 10.24 | $10.25 | 500 |
| 2025-01-17 | 10.25 | $10.23 | — |
| 2025-01-16 | 10.26 | $10.23 | 3 |
| 2025-01-15 | 10.27 | $10.23 | — |
| 2025-01-14 | 10.28 | $10.23 | — |
| 2025-01-13 | 10.30 | $10.23 | — |
| 2025-01-10 | 10.32 | $10.23 | — |
| 2025-01-08 | 10.34 | $10.23 | — |
| 2025-01-07 | 10.37 | $10.23 | — |
| 2025-01-06 | 10.41 | $10.23 | — |
| 2025-01-03 | 10.44 | $10.23 | 400 |
| 2025-01-02 | 10.49 | $10.22 | — |
| 2024-12-31 | 10.54 | $10.22 | 400 |
| 2024-12-30 | 10.60 | $10.69 | — |
| 2024-12-27 | 10.57 | $10.69 | 25 |
| 2024-12-26 | 10.54 | $10.69 | — |
| 2024-12-24 | 10.50 | $10.69 | — |
| 2024-12-23 | 10.45 | $10.69 | — |
| 2024-12-20 | 10.40 | $10.69 | 500 |
| 2024-12-19 | 10.34 | $10.69 | 100 |
| 2024-12-18 | 10.27 | $10.22 | — |
| 2024-12-17 | 10.28 | $10.22 | 600 |
| 2024-12-16 | 10.30 | $10.31 | — |
| 2024-12-13 | 10.31 | $10.31 | — |
| 2024-12-12 | 10.31 | $10.31 | — |
| 2024-12-11 | 10.31 | $10.31 | — |
| 2024-12-10 | 10.32 | $10.31 | — |
| 2024-12-09 | 10.33 | $10.31 | — |
| 2024-12-06 | 10.33 | $10.31 | — |
| 2024-12-05 | 10.34 | $10.31 | — |
| 2024-12-04 | 10.36 | $10.31 | — |
| 2024-12-03 | 10.37 | $10.31 | 16600 |
| 2024-12-02 | 10.39 | $10.34 | 200 |
| 2024-11-29 | 10.40 | $10.41 | — |
| 2024-11-27 | 10.40 | $10.41 | — |
| 2024-11-26 | 10.40 | $10.41 | — |
| 2024-11-22 | 10.40 | $10.41 | — |
| 2024-11-21 | 10.40 | $10.41 | — |
| 2024-11-20 | 10.40 | $10.41 | — |
| 2024-11-19 | 10.40 | $10.41 | — |
| 2024-11-18 | 10.40 | $10.41 | — |
| 2024-11-15 | 10.40 | $10.41 | — |
| 2024-11-14 | 10.40 | $10.41 | — |
| 2024-11-13 | 10.40 | $10.41 | — |
| 2024-11-12 | 10.40 | $10.41 | — |
| 2024-11-11 | 10.40 | $10.41 | — |
| 2024-11-08 | 10.41 | $10.41 | — |
| 2024-11-07 | 10.41 | $10.41 | — |
| 2024-11-06 | 10.41 | $10.41 | — |
| 2024-11-05 | 10.42 | $10.41 | — |
| 2024-11-04 | 10.42 | $10.41 | — |
| 2024-11-01 | 10.43 | $10.41 | — |
| 2024-10-31 | 10.44 | $10.41 | — |
| 2024-10-30 | 10.45 | $10.41 | — |
| 2024-10-29 | 10.46 | $10.41 | — |
| 2024-10-28 | 10.47 | $10.41 | 300 |
| 2024-10-25 | 10.49 | $10.69 | — |
| 2024-10-24 | 10.45 | $10.69 | — |
| 2024-10-23 | 10.40 | $10.69 | 400 |
| 2024-10-22 | 10.35 | $10.38 | 900 |
| 2024-10-21 | 10.35 | $10.35 | — |
| 2024-10-18 | 10.36 | $10.35 | 1500 |
| 2024-10-17 | 10.37 | $10.32 | 10000 |
| 2024-10-16 | 10.39 | $10.32 | 2900 |
| 2024-10-15 | 10.41 | $10.00 | 9000 |
| 2024-10-14 | 10.51 | $10.55 | — |
| 2024-10-11 | 10.51 | $10.55 | — |
| 2024-10-10 | 10.50 | $10.55 | — |
| 2024-10-09 | 10.50 | $10.55 | 600 |
| 2024-10-08 | 10.49 | $10.55 | — |
| 2024-10-07 | 10.49 | $10.55 | 101 |
| 2024-10-04 | 10.48 | $10.52 | — |
| 2024-10-03 | 10.48 | $10.52 | — |
| 2024-10-02 | 10.48 | $10.52 | — |
| 2024-10-01 | 10.48 | $10.52 | 100 |
| 2024-09-30 | 10.48 | $10.52 | 300 |
| 2024-09-27 | 10.48 | $10.54 | — |
| 2024-09-26 | 10.47 | $10.54 | — |
| 2024-09-25 | 10.47 | $10.54 | 102 |
| 2024-09-24 | 10.46 | $10.50 | 900 |
| 2024-09-23 | 10.47 | $10.50 | — |
| 2024-09-20 | 10.47 | $10.50 | — |
| 2024-09-19 | 10.48 | $10.50 | — |
| 2024-09-18 | 10.49 | $10.50 | 7206 |
| 2024-09-17 | 10.50 | $10.44 | 111 |
| 2024-09-16 | 10.53 | $10.55 | — |
| 2024-09-13 | 10.54 | $10.55 | — |
| 2024-09-12 | 10.55 | $10.55 | — |
| 2024-09-11 | 10.56 | $10.55 | — |
| 2024-09-10 | 10.58 | $10.55 | — |
| 2024-09-09 | 10.60 | $10.55 | 100 |
| 2024-09-06 | 10.62 | $10.55 | — |
| 2024-09-05 | 10.65 | $10.55 | 2102 |
| 2024-09-04 | 10.68 | $10.60 | 13200 |
| 2024-09-03 | 10.71 | $10.57 | 7936 |
| 2024-08-30 | 10.75 | $10.66 | 1200 |
| 2024-08-29 | 10.78 | $10.72 | 3400 |
| 2024-08-28 | 10.80 | $10.68 | 37 |
| 2024-08-27 | 10.83 | $10.68 | — |
| 2024-08-26 | 10.86 | $10.68 | — |
| 2024-08-23 | 10.90 | $10.68 | 105 |
| 2024-08-22 | 10.95 | $10.73 | 73800 |
| 2024-08-21 | 11.00 | $10.65 | 4000 |
| 2024-08-20 | 11.07 | $10.98 | — |
| 2024-08-19 | 11.08 | $10.98 | 600 |
| 2024-08-16 | 11.09 | $10.99 | 100 |
| 2024-08-15 | 11.10 | $10.99 | — |
| 2024-08-14 | 11.11 | $10.99 | 3300 |
| 2024-08-13 | 11.13 | $10.97 | 26000 |
| 2024-08-12 | 11.15 | $10.96 | 23600 |
| 2024-08-09 | 11.17 | $11.00 | — |
| 2024-08-08 | 11.19 | $11.00 | — |
| 2024-08-07 | 11.21 | $11.00 | 4700 |
| 2024-08-06 | 11.23 | $11.00 | 8100 |
| 2024-08-05 | 11.26 | $11.28 | 100 |
| 2024-08-02 | 11.23 | $11.45 | 2200 |
| 2024-08-01 | 11.16 | $11.49 | 6300 |
| 2024-07-31 | 11.06 | $11.64 | 10500 |
| 2024-07-30 | 10.92 | $11.10 | 159551 |
| 2024-07-29 | 10.87 | $11.76 | 151563 |
| 2024-07-26 | 10.67 | $10.66 | — |
| 2024-07-25 | 10.67 | $10.66 | 1053 |
| 2024-07-24 | 10.68 | $10.66 | 5387 |
| 2024-07-23 | 10.68 | $10.60 | 633 |
| 2024-07-22 | 10.69 | $10.59 | 4537 |
| 2024-07-18 | 10.71 | $10.63 | 3614 |
| 2024-07-17 | 10.72 | $10.61 | 1047 |
| 2024-07-16 | 10.74 | $10.62 | 75052 |
| 2024-07-15 | 10.76 | $10.80 | 3026 |
| 2024-07-09 | 10.74 | $10.76 | 251 |
| 2024-07-08 | 10.73 | $10.76 | 1278 |
| 2024-07-05 | 10.72 | $10.78 | 17299 |
| 2024-07-02 | 10.70 | $10.78 | 48788 |
| 2024-07-01 | 10.67 | $10.71 | 2058 |
| 2024-06-28 | 10.66 | $10.70 | 1533 |
| 2024-06-27 | 10.65 | $10.73 | 5154 |
| 2024-06-26 | 10.63 | $10.68 | 14977 |
| 2024-06-25 | 10.61 | $10.62 | 137 |
| 2024-06-24 | 10.61 | $10.62 | 55432 |
| 2024-06-21 | 10.60 | $10.58 | 7580 |
| 2024-06-18 | 10.61 | $10.65 | 1236 |
| 2024-06-13 | 10.59 | $10.60 | 16013 |
| 2024-06-12 | 10.59 | $10.59 | 127 |
| 2024-06-04 | 10.59 | $10.58 | 15629 |
| 2024-06-03 | 10.59 | $10.58 | 4530 |
| 2024-05-30 | 10.59 | $10.59 | 274 |
| 2024-05-29 | 10.59 | $10.60 | 168 |
| 2024-05-28 | 10.58 | $10.58 | 1794 |
| 2024-05-24 | 10.58 | $10.57 | 10878 |
| 2024-05-23 | 10.58 | $10.56 | 5217 |
| 2024-05-22 | 10.58 | $10.56 | 133 |
| 2024-05-21 | 10.58 | $10.56 | 328 |
| 2024-05-20 | 10.58 | $10.58 | 525 |
| 2024-05-16 | 10.58 | $10.57 | 2594 |
| 2024-05-13 | 10.58 | $10.58 | 522 |
| 2024-05-10 | 10.58 | $10.58 | 51241 |
| 2024-05-09 | 10.57 | $10.58 | 4924 |
| 2024-05-08 | 10.57 | $10.58 | 4722 |
| 2024-05-07 | 10.56 | $10.55 | 861 |
| 2024-05-02 | 10.56 | $10.56 | 122 |
| 2024-04-30 | 10.56 | $10.57 | 212 |
| 2024-04-29 | 10.55 | $10.58 | 53953 |
| 2024-04-26 | 10.54 | $10.58 | 5027 |
| 2024-04-25 | 10.53 | $10.54 | 506 |
| 2024-04-24 | 10.53 | $10.52 | 624 |
| 2024-04-23 | 10.53 | $10.55 | 6537 |
| 2024-04-19 | 10.53 | $10.54 | 458 |
| 2024-04-18 | 10.52 | $10.52 | 6640 |
| 2024-04-16 | 10.52 | $10.52 | 148 |
| 2024-04-15 | 10.52 | $10.51 | 29338 |
| 2024-04-12 | 10.52 | $10.50 | 51988 |
| 2024-04-11 | 10.52 | $10.50 | 8152 |
| 2024-04-10 | 10.52 | $10.55 | 103 |
| 2024-04-09 | 10.51 | $10.50 | 1990 |
| 2024-04-08 | 10.51 | $10.55 | 204 |
| 2024-04-05 | 10.50 | $10.50 | 176 |
| 2024-04-04 | 10.50 | $10.50 | 2738 |
| 2024-04-03 | 10.49 | $10.48 | 357 |
| 2024-04-02 | 10.49 | $10.48 | 117 |
| 2024-04-01 | 10.50 | $10.50 | 293 |
| 2024-03-28 | 10.49 | $10.50 | 1329 |
| 2024-03-27 | 10.49 | $10.50 | 355 |
| 2024-03-26 | 10.49 | $10.50 | 1360 |
| 2024-03-25 | 10.48 | $10.49 | 55080 |
| 2024-03-21 | 10.48 | $10.47 | 688 |
| 2024-03-20 | 10.48 | $10.48 | 671 |
| 2024-03-19 | 10.48 | $10.48 | 133 |
| 2024-03-18 | 10.47 | $10.47 | 30148 |
| 2024-03-15 | 10.47 | $10.47 | 1818 |
| 2024-03-14 | 10.47 | $10.47 | 1842 |
| 2024-03-13 | 10.47 | $10.47 | 3476 |
| 2024-03-12 | 10.47 | $10.47 | 4361 |
| 2024-03-11 | 10.47 | $10.48 | 323 |
| 2024-03-08 | 10.47 | $10.48 | 8357 |
| 2024-03-07 | 10.46 | $10.47 | 25265 |
| 2024-03-06 | 10.46 | $10.46 | 17037 |
| 2024-03-05 | 10.46 | $10.45 | 4018 |
| 2024-03-04 | 10.46 | $10.46 | 343 |
| 2024-03-01 | 10.46 | $10.46 | 1703 |
| 2024-02-29 | 10.45 | $10.46 | 14360 |
| 2024-02-28 | 10.45 | $10.46 | 318 |
| 2024-02-27 | 10.45 | $10.44 | 101938 |
| 2024-02-26 | 10.45 | $10.44 | 3766 |
| 2024-02-23 | 10.45 | $10.45 | 100 |
| 2024-02-22 | 10.45 | $10.45 | 18826 |
| 2024-02-21 | 10.45 | $10.44 | 7385 |
| 2024-02-20 | 10.45 | $10.44 | 1134 |
| 2024-02-16 | 10.45 | $10.44 | 13634 |
| 2024-02-15 | 10.45 | $10.44 | 117 |
| 2024-02-14 | 10.45 | $10.42 | 13806 |
| 2024-02-13 | 10.45 | $10.43 | 31906 |
| 2024-02-12 | 10.46 | $10.44 | 16858 |
| 2024-02-09 | 10.46 | $10.44 | 20577 |
| 2024-02-08 | 10.46 | $10.45 | 168615 |
| 2024-02-07 | 10.46 | $10.45 | 28123 |
| 2024-02-06 | 10.46 | $10.45 | 1090 |
| 2024-02-05 | 10.46 | $10.46 | 180091 |
| 2024-02-02 | 10.45 | $10.46 | — |
| 2024-02-01 | 10.45 | $10.46 | 501 |
| 2024-01-31 | 10.45 | $10.44 | 2000 |
| 2024-01-30 | 10.44 | $10.45 | 8405 |
| 2024-01-29 | 10.44 | $10.44 | — |
| 2024-01-26 | 10.44 | $10.44 | 153 |
| 2024-01-25 | 10.44 | $10.44 | 585 |
| 2024-01-24 | 10.43 | $10.44 | 2600 |
| 2024-01-23 | 10.43 | $10.43 | — |
| 2024-01-22 | 10.43 | $10.43 | 2997 |
| 2024-01-19 | 10.42 | $10.42 | 4101 |
| 2024-01-18 | 10.42 | $10.43 | — |
| 2024-01-17 | 10.42 | $10.43 | 1875 |
| 2024-01-16 | 10.42 | $10.42 | 309 |
| 2024-01-12 | 10.41 | $10.41 | 32829 |
| 2024-01-11 | 10.41 | $10.42 | 400 |
| 2024-01-10 | 10.41 | $10.39 | 23296 |
| 2024-01-09 | 10.41 | $10.43 | — |
| 2024-01-08 | 10.40 | $10.43 | — |
| 2024-01-05 | 10.39 | $10.43 | 100 |
| 2024-01-04 | 10.39 | $10.41 | 45608 |
| 2024-01-03 | 10.38 | $10.41 | 27782 |
| 2024-01-02 | 10.37 | $10.43 | 6396 |
| 2023-12-29 | 10.36 | $10.46 | 8469 |
| 2023-12-28 | 10.34 | $10.40 | 44849 |
| 2023-12-27 | 10.33 | $10.34 | — |
| 2023-12-26 | 10.33 | $10.34 | — |
| 2023-12-22 | 10.33 | $10.34 | 28385 |
| 2023-12-21 | 10.32 | $10.33 | — |
| 2023-12-20 | 10.33 | $10.33 | 1700 |
| 2023-12-19 | 10.33 | $10.33 | — |
| 2023-12-18 | 10.33 | $10.33 | 641 |
| 2023-12-15 | 10.33 | $10.34 | — |
| 2023-12-14 | 10.33 | $10.34 | — |
| 2023-12-13 | 10.33 | $10.34 | 27104 |
| 2023-12-12 | 10.33 | $10.35 | — |
| 2023-12-11 | 10.33 | $10.35 | 9154 |
| 2023-12-08 | 10.33 | $10.35 | 30892 |
| 2023-12-07 | 10.33 | $10.35 | — |
| 2023-12-06 | 10.33 | $10.35 | 1254 |
| 2023-12-05 | 10.33 | $10.32 | 15904 |
| 2023-12-04 | 10.34 | $10.34 | 1703 |
| 2023-12-01 | 10.34 | $10.36 | 75000 |
| 2023-11-30 | 10.34 | $10.33 | 62804 |
| 2023-11-29 | 10.35 | $10.35 | 33069 |
| 2023-11-28 | 10.35 | $10.34 | 4950 |
| 2023-11-27 | 10.36 | $10.33 | 16303 |
| 2023-11-24 | 10.37 | $10.35 | 149500 |
| 2023-11-22 | 10.37 | $10.35 | 21113 |
| 2023-11-21 | 10.38 | $10.35 | 24377 |
| 2023-11-20 | 10.39 | $10.40 | 39430 |
| 2023-11-17 | 10.39 | $10.40 | — |
| 2023-11-16 | 10.39 | $10.40 | — |
| 2023-11-15 | 10.39 | $10.40 | — |
| 2023-11-14 | 10.39 | $10.40 | 1090 |
| 2023-11-13 | 10.40 | $10.40 | — |
| 2023-11-10 | 10.40 | $10.40 | 623 |
| 2023-11-09 | 10.40 | $10.35 | 566 |
| 2023-11-08 | 10.41 | $10.43 | 1762 |
| 2023-11-07 | 10.41 | $10.43 | 632 |
| 2023-11-06 | 10.41 | $10.42 | — |
| 2023-11-03 | 10.41 | $10.42 | — |
| 2023-11-02 | 10.41 | $10.42 | — |
| 2023-11-01 | 10.42 | $10.42 | — |
| 2023-10-31 | 10.42 | $10.42 | — |
| 2023-10-30 | 10.42 | $10.42 | — |
| 2023-10-27 | 10.43 | $10.42 | — |
| 2023-10-26 | 10.43 | $10.42 | 3391 |
| 2023-10-25 | 10.44 | $10.42 | 613 |
| 2023-10-24 | 10.44 | $10.43 | — |
| 2023-10-23 | 10.45 | $10.43 | — |
| 2023-10-20 | 10.45 | $10.43 | — |
| 2023-10-19 | 10.46 | $10.43 | 8274 |
| 2023-10-18 | 10.47 | $10.44 | 705 |
| 2023-10-17 | 10.48 | $10.44 | 40019 |
| 2023-10-16 | 10.49 | $10.44 | 35489 |
| 2023-10-13 | 10.50 | $10.46 | 100 |
| 2023-10-12 | 10.51 | $10.46 | 204 |
| 2023-10-11 | 10.52 | $10.45 | 2845 |
| 2023-10-10 | 10.53 | $10.46 | 19572 |
| 2023-10-09 | 10.55 | $10.45 | 22257 |
| 2023-10-06 | 10.56 | $10.54 | 19850 |
| 2023-10-05 | 10.57 | $10.52 | 655128 |
| 2023-10-04 | 10.57 | $10.60 | 553542 |
| 2023-10-03 | 10.56 | $10.53 | 22600 |
| 2023-10-02 | 10.57 | $10.62 | 9503 |
| 2023-09-29 | 10.55 | $10.52 | — |
| 2023-09-28 | 10.56 | $10.52 | — |
| 2023-09-27 | 10.56 | $10.52 | 1895 |
| 2023-09-26 | 10.57 | $10.58 | 695 |
| 2023-09-25 | 10.56 | $10.51 | 53272 |
| 2023-09-22 | 10.57 | $10.63 | 787 |
| 2023-09-21 | 10.55 | $10.62 | 6997 |
| 2023-09-20 | 10.53 | $10.53 | 13999 |
| 2023-09-19 | 10.52 | $10.50 | 10244 |
| 2023-09-18 | 10.53 | $10.60 | 9947 |
| 2023-09-15 | 10.51 | $10.50 | 8369 |
| 2023-09-14 | 10.51 | $10.56 | 4766 |
| 2023-09-13 | 10.49 | $10.49 | 13443 |
| 2023-09-12 | 10.49 | $10.48 | 5500 |
| 2023-09-11 | 10.49 | $10.49 | 21221 |
| 2023-09-08 | 10.49 | $10.48 | 53154 |
| 2023-09-07 | 10.49 | $10.48 | 28364 |
| 2023-09-06 | 10.49 | $10.47 | — |
| 2023-09-05 | 10.49 | $10.47 | 1647 |
| 2023-09-01 | 10.49 | $10.46 | 102 |
| 2023-08-31 | 10.50 | $10.46 | 75332 |
| 2023-08-30 | 10.50 | $10.50 | 35583 |
| 2023-08-29 | 10.50 | $10.50 | 100 |
| 2023-08-28 | 10.49 | $10.50 | 296 |
| 2023-08-25 | 10.48 | $10.46 | — |
| 2023-08-24 | 10.49 | $10.46 | 1161 |
| 2023-08-23 | 10.49 | $10.46 | 536 |
| 2023-08-22 | 10.49 | $10.53 | 1377 |
| 2023-08-21 | 10.48 | $10.49 | 1100 |
| 2023-08-18 | 10.47 | $10.47 | 9965 |
| 2023-08-17 | 10.47 | $10.47 | 1216 |
| 2023-08-16 | 10.46 | $10.47 | — |
| 2023-08-15 | 10.46 | $10.47 | — |
| 2023-08-14 | 10.45 | $10.47 | — |
| 2023-08-11 | 10.44 | $10.47 | 7750 |
| 2023-08-10 | 10.43 | $10.45 | — |
| 2023-08-09 | 10.43 | $10.45 | — |
| 2023-08-08 | 10.42 | $10.45 | — |
| 2023-08-07 | 10.41 | $10.45 | 1005 |
| 2023-08-04 | 10.40 | $10.40 | — |
| 2023-08-03 | 10.40 | $10.40 | 497 |
| 2023-08-02 | 10.40 | $10.40 | 13161 |
| 2023-08-01 | 10.39 | $10.38 | 5476 |
| 2023-07-31 | 10.39 | $10.41 | 100 |
| 2023-07-28 | 10.39 | $10.41 | — |
| 2023-07-27 | 10.38 | $10.41 | 17941 |
| 2023-07-26 | 10.37 | $10.36 | — |
| 2023-07-25 | 10.38 | $10.36 | — |
| 2023-07-24 | 10.38 | $10.36 | 14777 |
| 2023-07-21 | 10.38 | $10.36 | 1231 |
| 2023-07-20 | 10.38 | $10.36 | 18072 |
| 2023-07-19 | 10.39 | $10.44 | 17683 |
| 2023-07-18 | 10.37 | $10.37 | — |
| 2023-07-17 | 10.37 | $10.37 | — |
| 2023-07-14 | 10.37 | $10.37 | — |
| 2023-07-13 | 10.37 | $10.37 | — |
| 2023-07-12 | 10.37 | $10.37 | — |
| 2023-07-06 | 10.36 | $10.37 | 138 |
| 2023-07-05 | 10.36 | $10.36 | — |
| 2023-07-03 | 10.36 | $10.36 | — |
| 2023-06-30 | 10.36 | $10.36 | — |
| 2023-06-29 | 10.35 | $10.36 | — |
| 2023-06-26 | 10.35 | $10.36 | 1214 |
| 2023-06-23 | 10.35 | $10.36 | 100 |
| 2023-06-22 | 10.34 | $10.39 | 100 |
| 2023-06-21 | 10.33 | $10.39 | 142 |
| 2023-06-20 | 10.32 | $10.35 | 3283 |
| 2023-06-16 | 10.32 | $10.33 | 903 |
| 2023-06-15 | 10.31 | $10.28 | 113 |
| 2023-06-14 | 10.32 | $10.35 | 113 |
| 2023-06-13 | 10.31 | $10.32 | 1860 |
| 2023-06-12 | 10.31 | $10.28 | 683 |
| 2023-06-09 | 10.32 | $10.28 | 111 |
| 2023-06-08 | 10.33 | $10.32 | — |
| 2023-06-07 | 10.33 | $10.32 | 9180 |
| 2023-06-06 | 10.33 | $10.31 | 126 |
| 2023-06-05 | 10.33 | $10.31 | 107 |
| 2023-06-02 | 10.34 | $10.32 | — |
| 2023-06-01 | 10.34 | $10.32 | 52434 |
| 2023-05-31 | 10.34 | $10.32 | 25989 |
| 2023-05-30 | 10.35 | $10.36 | 101 |
| 2023-05-26 | 10.34 | $10.32 | — |
| 2023-05-25 | 10.35 | $10.32 | — |
| 2023-05-24 | 10.35 | $10.32 | 531 |
| 2023-05-23 | 10.35 | $10.32 | — |
| 2023-05-22 | 10.36 | $10.32 | — |
| 2023-05-19 | 10.37 | $10.32 | 100 |
| 2023-05-18 | 10.37 | $10.32 | — |
| 2023-05-17 | 10.38 | $10.32 | — |
| 2023-05-16 | 10.39 | $10.32 | — |
| 2023-05-15 | 10.40 | $10.32 | 402 |
| 2023-05-12 | 10.41 | $10.82 | 669 |
| 2023-05-11 | 10.31 | $10.32 | — |
| 2023-05-10 | 10.31 | $10.32 | — |
| 2023-05-09 | 10.30 | $10.32 | — |
| 2023-05-08 | 10.30 | $10.32 | — |
| 2023-05-05 | 10.29 | $10.32 | — |
| 2023-05-04 | 10.29 | $10.32 | 310 |
| 2023-05-03 | 10.28 | $10.30 | 2395 |
| 2023-05-02 | 10.27 | $10.27 | 143 |
| 2023-05-01 | 10.27 | $10.27 | — |
| 2023-04-28 | 10.28 | $10.27 | 1401 |
| 2023-04-27 | 10.28 | $10.31 | 3350 |
| 2023-04-26 | 10.27 | $10.27 | 102895 |
| 2023-04-25 | 10.27 | $10.26 | 26479 |
| 2023-04-24 | 10.27 | $10.29 | — |
| 2023-04-21 | 10.26 | $10.29 | 2398 |
| 2023-04-20 | 10.26 | $10.27 | — |
| 2023-04-19 | 10.26 | $10.27 | 63256 |
| 2023-04-18 | 10.25 | $10.25 | 2383 |
| 2023-04-17 | 10.25 | $10.25 | 73795 |
| 2023-04-14 | 10.26 | $10.27 | 2645 |
| 2023-04-13 | 10.25 | $10.24 | 496850 |
| 2023-04-12 | 10.26 | $10.24 | — |
| 2023-04-11 | 10.26 | $10.24 | — |
| 2023-04-10 | 10.26 | $10.24 | 410 |
| 2023-04-06 | 10.27 | $10.23 | 172 |
| 2023-04-05 | 10.28 | $10.24 | 50294 |
| 2023-04-04 | 10.29 | $10.23 | 986 |
| 2023-04-03 | 10.30 | $10.31 | 300 |
| 2023-03-31 | 10.29 | $10.29 | 41956 |
| 2023-03-30 | 10.29 | $10.28 | — |
| 2023-03-29 | 10.29 | $10.28 | — |
| 2023-03-28 | 10.29 | $10.28 | — |
| 2023-03-27 | 10.29 | $10.28 | — |
| 2023-03-24 | 10.29 | $10.28 | — |
| 2023-03-23 | 10.29 | $10.28 | — |
| 2023-03-22 | 10.29 | $10.28 | — |
| 2023-03-21 | 10.29 | $10.28 | 100 |
| 2023-03-20 | 10.30 | $10.28 | — |
| 2023-03-17 | 10.30 | $10.28 | — |
| 2023-03-16 | 10.30 | $10.28 | — |
| 2023-03-15 | 10.30 | $10.28 | 100 |
| 2023-03-14 | 10.30 | $10.28 | — |
| 2023-03-13 | 10.30 | $10.28 | 210 |
| 2023-03-10 | 10.30 | $10.28 | — |
| 2023-03-09 | 10.30 | $10.28 | — |
| 2023-03-08 | 10.30 | $10.28 | — |
| 2023-03-07 | 10.30 | $10.28 | — |
| 2023-03-06 | 10.30 | $10.28 | 1400 |
| 2023-03-03 | 10.30 | $10.28 | — |
| 2023-03-02 | 10.30 | $10.28 | — |
| 2023-03-01 | 10.29 | $10.28 | — |
| 2023-02-28 | 10.29 | $10.28 | — |
| 2023-02-27 | 10.29 | $10.28 | 70868 |
| 2023-02-24 | 10.29 | $10.28 | — |
| 2023-02-23 | 10.28 | $10.28 | — |
| 2023-02-22 | 10.28 | $10.28 | — |
| 2023-02-21 | 10.27 | $10.28 | 7709 |
| 2023-02-17 | 10.26 | $10.27 | 100 |
| 2023-02-16 | 10.26 | $10.27 | — |
| 2023-02-15 | 10.25 | $10.27 | — |
| 2023-02-14 | 10.24 | $10.27 | — |
| 2023-02-13 | 10.23 | $10.27 | 126 |
| 2023-02-10 | 10.22 | $10.26 | — |
| 2023-02-09 | 10.20 | $10.26 | 138 |
| 2023-02-08 | 10.19 | $10.23 | 27221 |
| 2023-02-07 | 10.17 | $10.16 | — |
| 2023-02-06 | 10.17 | $10.16 | — |
| 2023-02-03 | 10.17 | $10.16 | — |
| 2023-02-02 | 10.17 | $10.16 | 2149 |
| 2023-02-01 | 10.17 | $10.16 | — |
| 2023-01-31 | 10.17 | $10.16 | — |
| 2023-01-30 | 10.17 | $10.16 | 100 |
| 2023-01-27 | 10.17 | $10.16 | 352 |
| 2023-01-26 | 10.17 | $10.16 | — |
| 2023-01-25 | 10.17 | $10.16 | — |
| 2023-01-24 | 10.17 | $10.16 | — |
| 2023-01-23 | 10.16 | $10.16 | 147 |
| 2023-01-20 | 10.16 | $10.19 | — |
| 2023-01-19 | 10.15 | $10.19 | 7807 |
| 2023-01-18 | 10.14 | $10.15 | 4476 |
| 2023-01-17 | 10.13 | $10.10 | 1821 |
| 2023-01-13 | 10.14 | $10.10 | 799 |
| 2023-01-12 | 10.14 | $10.05 | — |
| 2023-01-11 | 10.16 | $10.05 | 1206 |
| 2023-01-10 | 10.18 | $10.43 | 170 |
| 2023-01-09 | 10.12 | $10.14 | 3585 |
| 2023-01-06 | 10.11 | $10.24 | 644 |
| 2023-01-05 | 10.08 | $10.25 | 27898 |
| 2023-01-04 | 10.04 | $10.05 | — |
| 2023-01-03 | 10.04 | $10.05 | — |
| 2022-12-30 | 10.03 | $10.05 | 549 |
| 2022-12-29 | 10.03 | $10.03 | 300 |
| 2022-12-28 | 10.03 | $10.03 | 400 |
| 2022-12-27 | 10.03 | $10.03 | 300 |
| 2022-12-23 | 10.03 | $10.03 | 2198 |
| 2022-12-22 | 10.04 | $10.04 | 953 |
| 2022-12-21 | 10.04 | $10.04 | 13040 |
| 2022-12-20 | 10.04 | $10.00 | 1082 |
| 2022-12-19 | 10.04 | $10.04 | 2035 |
| 2022-12-16 | 10.04 | $10.02 | 22863 |
| 2022-12-15 | 10.05 | $10.01 | 78789 |
| 2022-12-14 | 10.06 | $10.00 | 50168 |
| 2022-12-13 | 10.07 | $10.00 | 34125 |
| 2022-12-12 | 10.08 | $10.03 | 259302 |
| 2022-12-09 | 10.09 | $9.97 | 600 |
| 2022-12-08 | 10.12 | $9.98 | 18742 |
| 2022-12-07 | 10.14 | $10.15 | — |
| 2022-12-06 | 10.13 | $10.15 | — |
| 2022-12-05 | 10.12 | $10.15 | — |
| 2022-12-02 | 10.11 | $10.15 | 860 |
| 2022-12-01 | 10.10 | $10.17 | 2.5M |
| 2022-11-30 | 10.08 | $10.08 | 31100 |
| 2022-11-29 | 10.08 | $10.08 | 100 |
| 2022-11-28 | 10.07 | $10.06 | 45000 |
| 2022-11-25 | 10.07 | $10.06 | 12615 |
| 2022-11-23 | 10.07 | $10.06 | 100 |
| 2022-11-22 | 10.07 | $10.08 | 1189 |
| 2022-11-21 | 10.06 | $10.07 | 276482 |
| 2022-11-18 | 10.06 | $10.09 | 47041 |
| 2022-11-17 | 10.05 | $10.01 | 1998 |
| 2022-11-16 | 10.05 | $10.01 | 16856 |
| 2022-11-15 | 10.06 | $10.03 | 29800 |
| 2022-11-14 | 10.06 | $10.05 | 154 |
| 2022-11-11 | 10.05 | $10.05 | 810947 |
| 2022-11-10 | 10.05 | $10.06 | 784780 |
| 2022-11-09 | 10.04 | $10.05 | 35774 |
| 2022-11-08 | 10.04 | $10.05 | 208206 |
| 2022-11-07 | 10.03 | $10.05 | 77509 |
| 2022-11-04 | 10.02 | $10.05 | 72841 |
| 2022-11-03 | 10.01 | $10.05 | 77439 |
| 2022-11-02 | 10.00 | $10.07 | 350005 |
| 2022-11-01 | 9.98 | $10.05 | 800656 |
| 2022-10-31 | 9.96 | $9.98 | 358133 |
| 2022-10-28 | 9.96 | $9.97 | — |
| 2022-10-27 | 9.95 | $9.97 | 415 |
| 2022-10-26 | 9.95 | $9.95 | — |
| 2022-10-25 | 9.94 | $9.95 | — |
| 2022-10-24 | 9.94 | $9.95 | — |
| 2022-10-21 | 9.94 | $9.95 | 300000 |
| 2022-10-20 | 9.94 | $9.93 | — |
| 2022-10-19 | 9.94 | $9.93 | — |
| 2022-10-18 | 9.94 | $9.93 | — |
| 2022-10-17 | 9.94 | $9.93 | — |
| 2022-10-14 | 9.94 | $9.93 | — |
| 2022-10-13 | 9.94 | $9.93 | — |
| 2022-10-12 | 9.94 | $9.93 | 496375 |
| 2022-10-11 | 9.94 | $9.94 | — |
| 2022-10-10 | 9.93 | $9.94 | — |
| 2022-10-07 | 9.93 | $9.94 | — |
| 2022-10-06 | 9.93 | $9.94 | — |
| 2022-10-05 | 9.92 | $9.94 | 703 |
| 2022-10-04 | 9.92 | $9.93 | — |
| 2022-10-03 | 9.91 | $9.93 | 500 |
| 2022-09-30 | 9.91 | $9.93 | 118100 |
| 2022-09-29 | 9.90 | $9.93 | — |
| 2022-09-28 | 9.90 | $9.93 | 1002 |
| 2022-09-27 | 9.89 | $9.91 | 11035 |
| 2022-09-26 | 9.89 | $9.90 | — |
| 2022-09-23 | 9.89 | $9.90 | — |
| 2022-09-22 | 9.89 | $9.90 | 229401 |
| 2022-09-21 | 9.88 | $9.88 | — |
| 2022-09-20 | 9.89 | $9.88 | 404 |
| 2022-09-19 | 9.89 | $9.88 | — |
| 2022-09-16 | 9.89 | $9.88 | — |
| 2022-09-15 | 9.89 | $9.88 | — |
| 2022-09-14 | 9.90 | $9.88 | 5030 |
| 2022-09-13 | 9.90 | $9.91 | 871 |
| 2022-09-12 | 9.90 | $9.88 | 1333 |
| 2022-09-09 | 9.90 | $9.92 | — |
| 2022-09-08 | 9.90 | $9.92 | 232 |
| 2022-09-07 | 9.90 | $9.91 | 192 |
| 2022-09-06 | 9.89 | $9.88 | — |
| 2022-09-02 | 9.90 | $9.88 | 200 |
| 2022-09-01 | 9.90 | $9.88 | — |
| 2022-08-31 | 9.91 | $9.88 | 205 |
| 2022-08-30 | 9.91 | $9.88 | 1300 |
| 2022-08-29 | 9.92 | $9.91 | 1482 |
| 2022-08-26 | 9.92 | $9.90 | — |
| 2022-08-25 | 9.92 | $9.90 | — |
| 2022-08-24 | 9.93 | $9.90 | 1325 |
| 2022-08-23 | 9.93 | $9.92 | — |
| 2022-08-22 | 9.94 | $9.92 | 56906 |
| 2022-08-19 | 9.94 | $9.92 | 1633 |
| 2022-08-18 | 9.94 | $9.92 | 900 |
| 2022-08-17 | 9.94 | $9.94 | 200 |
| 2022-08-16 | 9.94 | $9.94 | 400 |
| 2022-08-15 | 9.94 | $9.94 | 153 |
| 2022-08-12 | 9.94 | $9.94 | 352 |
| 2022-08-11 | 9.93 | $9.95 | 238 |
| 2022-08-10 | 9.93 | $9.92 | 40150 |
| 2022-08-09 | 9.93 | $9.92 | 47776 |
| 2022-08-08 | 9.93 | $9.93 | — |
| 2022-08-05 | 9.92 | $9.93 | — |
| 2022-08-04 | 9.92 | $9.93 | — |
| 2022-08-03 | 9.91 | $9.93 | — |
| 2022-08-02 | 9.91 | $9.93 | 400 |
| 2022-08-01 | 9.90 | $9.91 | — |
| 2022-07-29 | 9.90 | $9.91 | — |
| 2022-07-28 | 9.90 | $9.91 | 201 |
| 2022-07-27 | 9.89 | $9.91 | 146 |
| 2022-07-26 | 9.89 | $9.89 | — |
| 2022-07-25 | 9.89 | $9.89 | — |
| 2022-07-22 | 9.89 | $9.89 | 22491 |
| 2022-07-21 | 9.88 | $9.91 | 202 |
| 2022-07-20 | 9.88 | $9.88 | 132940 |
| 2022-07-19 | 9.88 | $9.88 | 876 |
| 2022-07-18 | 9.88 | $9.89 | 427 |
| 2022-07-15 | 9.87 | $9.87 | 5449 |
| 2022-07-14 | 9.87 | $9.87 | 40519 |
| 2022-07-13 | 9.87 | $9.87 | 350 |
| 2022-07-12 | 9.87 | $9.87 | 104 |
| 2022-07-11 | 9.87 | $9.86 | 3170 |
| 2022-07-08 | 9.87 | $9.87 | 91633 |
| 2022-07-07 | 9.88 | $9.87 | 100 |
| 2022-07-06 | 9.88 | $9.88 | 3683 |
| 2022-07-05 | 9.88 | $9.86 | 442627 |
| 2022-07-01 | 9.88 | $9.86 | 106 |
| 2022-06-30 | 9.88 | $9.86 | 63524 |
| 2022-06-29 | 9.88 | $9.94 | 145 |
| 2022-06-28 | 9.87 | $9.87 | 315 |
| 2022-06-27 | 9.87 | $9.88 | 4934 |
| 2022-06-24 | 9.87 | $9.86 | 631 |
| 2022-06-23 | 9.87 | $9.86 | — |
| 2022-06-22 | 9.87 | $9.86 | — |
| 2022-06-21 | 9.87 | $9.86 | 229 |
| 2022-06-17 | 9.88 | $9.85 | — |
| 2022-06-16 | 9.88 | $9.85 | 872 |
| 2022-06-15 | 9.89 | $9.84 | 1132 |
| 2022-06-14 | 9.89 | $9.84 | 1646 |
| 2022-06-13 | 9.90 | $10.10 | 303 |
| 2022-06-10 | 9.86 | $9.85 | 15799 |
| 2022-06-09 | 9.86 | $9.90 | 500 |
| 2022-06-08 | 9.85 | $9.85 | 7403 |
| 2022-06-07 | 9.85 | $9.90 | 408 |
| 2022-06-06 | 9.84 | $9.88 | 501 |
| 2022-06-03 | 9.84 | $9.85 | — |
| 2022-06-02 | 9.83 | $9.85 | 223 |
| 2022-06-01 | 9.83 | $9.83 | — |
| 2022-05-31 | 9.83 | $9.83 | 290683 |
| 2022-05-27 | 9.83 | $9.83 | — |
| 2022-05-26 | 9.84 | $9.83 | — |
| 2022-05-25 | 9.84 | $9.83 | — |
| 2022-05-24 | 9.84 | $9.83 | 1000 |
| 2022-05-23 | 9.84 | $9.83 | 25000 |
| 2022-05-20 | 9.85 | $9.83 | — |
| 2022-05-19 | 9.85 | $9.83 | — |
| 2022-05-18 | 9.86 | $9.83 | — |
| 2022-05-17 | 9.86 | $9.83 | — |
| 2022-05-16 | 9.87 | $9.83 | 2019 |
| 2022-05-13 | 9.88 | $9.89 | — |
| 2022-05-12 | 9.87 | $9.89 | 3632 |
| 2022-05-11 | 9.87 | $9.85 | — |
| 2022-05-10 | 9.87 | $9.85 | 25000 |
| 2022-05-09 | 9.88 | $9.87 | — |
| 2022-05-06 | 9.88 | $9.87 | — |
| 2022-05-05 | 9.88 | $9.87 | — |
| 2022-05-04 | 9.88 | $9.87 | — |
| 2022-05-03 | 9.88 | $9.87 | — |
| 2022-05-02 | 9.88 | $9.87 | — |
| 2022-04-29 | 9.88 | $9.87 | — |
| 2022-04-28 | 9.88 | $9.87 | 250 |
| 2022-04-27 | 9.88 | $9.92 | — |
| 2022-04-26 | 9.87 | $9.92 | — |
| 2022-04-25 | 9.86 | $9.92 | 247 |
| 2022-04-22 | 9.85 | $9.84 | — |
| 2022-04-21 | 9.85 | $9.84 | 102675 |
| 2022-04-20 | 9.85 | $9.84 | — |
| 2022-04-19 | 9.85 | $9.84 | — |
| 2022-04-18 | 9.85 | $9.84 | — |
| 2022-04-14 | 9.85 | $9.84 | — |
| 2022-04-13 | 9.85 | $9.84 | 310002 |
| 2022-04-12 | 9.85 | $9.84 | 800 |
| 2022-04-11 | 9.86 | $9.84 | — |
| 2022-04-08 | 9.86 | $9.84 | 510 |
| 2022-04-07 | 9.86 | $9.85 | — |
| 2022-04-06 | 9.86 | $9.85 | 760217 |
| 2022-04-05 | 9.86 | $9.88 | — |
| 2022-04-04 | 9.86 | $9.88 | 150 |
| 2022-04-01 | 9.85 | $9.85 | — |
| 2022-03-31 | 9.85 | $9.85 | — |
| 2022-03-30 | 9.85 | $9.85 | 19667 |
| 2022-03-29 | 9.85 | $9.84 | 200 |
| 2022-03-28 | 9.85 | $9.86 | — |
| 2022-03-25 | 9.85 | $9.86 | — |
| 2022-03-24 | 9.85 | $9.86 | 3364 |
| 2022-03-23 | 9.84 | $9.84 | 70854 |
| 2022-03-22 | 9.84 | $9.86 | 4343 |
| 2022-03-21 | 9.84 | $9.84 | 5251 |
| 2022-03-18 | 9.84 | $9.87 | 7121 |
| 2022-03-17 | 9.83 | $9.84 | — |
| 2022-03-16 | 9.82 | $9.84 | 200 |
| 2022-03-15 | 9.82 | $9.84 | 34600 |
| 2022-03-14 | 9.82 | $9.84 | 329623 |
| 2022-03-11 | 9.81 | $9.81 | 200 |
| 2022-03-10 | 9.81 | $9.82 | — |
| 2022-03-09 | 9.81 | $9.82 | — |
| 2022-03-08 | 9.81 | $9.82 | 486 |
| 2022-03-07 | 9.80 | $9.82 | 600 |
| 2022-03-04 | 9.80 | $9.79 | — |
| 2022-03-03 | 9.80 | $9.79 | — |
| 2022-03-02 | 9.81 | $9.79 | — |
| 2022-03-01 | 9.81 | $9.79 | — |
| 2022-02-28 | 9.82 | $9.79 | 20529 |
| 2022-02-25 | 9.82 | $9.79 | — |
| 2022-02-24 | 9.83 | $9.79 | 5971 |
| 2022-02-23 | 9.84 | $9.80 | — |
| 2022-02-22 | 9.84 | $9.80 | 1760 |
| 2022-02-18 | 9.85 | $9.81 | 200 |
| 2022-02-17 | 9.86 | $9.82 | — |
| 2022-02-16 | 9.86 | $9.82 | — |
| 2022-02-15 | 9.87 | $9.82 | — |
| 2022-02-14 | 9.87 | $9.82 | — |
| 2022-02-11 | 9.88 | $9.82 | 43470 |
| 2022-02-10 | 9.89 | $9.89 | 90000 |
| 2022-02-09 | 9.89 | $9.89 | — |
| 2022-02-08 | 9.88 | $9.89 | — |
| 2022-02-07 | 9.87 | $9.89 | — |
| 2022-02-04 | 9.86 | $9.89 | — |
| 2022-02-03 | 9.85 | $9.89 | 200 |
| 2022-02-02 | 9.84 | $9.94 | — |
| 2022-02-01 | 9.82 | $9.94 | 4626 |
| 2022-01-31 | 9.79 | $9.81 | — |
| 2022-01-28 | 9.78 | $9.81 | — |
| 2022-01-27 | 9.78 | $9.81 | — |
| 2022-01-26 | 9.77 | $9.81 | 25240 |
| 2022-01-25 | 9.76 | $9.75 | — |
| 2022-01-24 | 9.76 | $9.75 | — |
| 2022-01-21 | 9.77 | $9.75 | — |
| 2022-01-20 | 9.77 | $9.75 | — |
| 2022-01-19 | 9.77 | $9.75 | — |
| 2022-01-18 | 9.78 | $9.75 | 100 |
| 2022-01-14 | 9.78 | $9.74 | 15200 |
| 2022-01-13 | 9.79 | $9.76 | 301 |
| 2022-01-12 | 9.79 | $9.77 | — |
| 2022-01-11 | 9.79 | $9.77 | 742 |
| 2022-01-10 | 9.80 | $9.78 | 3346 |
| 2022-01-07 | 9.80 | $9.80 | 135949 |
| 2022-01-06 | 9.79 | $9.80 | 604 |
| 2022-01-05 | 9.79 | $9.79 | 19562 |
| 2022-01-04 | 9.79 | $9.80 | — |
| 2022-01-03 | 9.78 | $9.80 | — |
| 2021-12-31 | 9.78 | $9.80 | — |
| 2021-12-30 | 9.77 | $9.80 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.31
2025-02-14
Close Price
$10.50
Vol: 146000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
10.26
Maximum
11.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-02-14 | 10.31 | $10.50 | 146000 |
| 2025-02-13 | 10.24 | $10.25 | — |
| 2025-02-12 | 10.24 | $10.25 | — |
| 2025-02-11 | 10.24 | $10.25 | — |
| 2025-02-10 | 10.24 | $10.25 | — |
| 2025-02-07 | 10.23 | $10.25 | — |
| 2025-02-06 | 10.23 | $10.25 | — |
| 2025-02-05 | 10.23 | $10.25 | — |
| 2025-02-04 | 10.23 | $10.25 | — |
| 2025-02-03 | 10.22 | $10.25 | — |
| 2025-01-31 | 10.22 | $10.25 | — |
| 2025-01-30 | 10.22 | $10.25 | — |
| 2025-01-29 | 10.22 | $10.25 | — |
| 2025-01-28 | 10.21 | $10.25 | — |
| 2025-01-27 | 10.21 | $10.25 | — |
| 2025-01-24 | 10.21 | $10.25 | — |
| 2025-01-23 | 10.21 | $10.25 | — |
| 2025-01-22 | 10.20 | $10.25 | — |
| 2025-01-21 | 10.20 | $10.25 | 500 |
| 2025-01-17 | 10.20 | $10.23 | — |
| 2025-01-16 | 10.21 | $10.23 | 3 |
| 2025-01-15 | 10.22 | $10.23 | — |
| 2025-01-14 | 10.24 | $10.23 | — |
| 2025-01-13 | 10.25 | $10.23 | — |
| 2025-01-10 | 10.28 | $10.23 | — |
| 2025-01-08 | 10.30 | $10.23 | — |
| 2025-01-07 | 10.34 | $10.23 | — |
| 2025-01-06 | 10.38 | $10.23 | — |
| 2025-01-03 | 10.44 | $10.23 | 400 |
| 2025-01-02 | 10.51 | $10.22 | — |
| 2024-12-31 | 10.59 | $10.22 | 400 |
| 2024-12-30 | 10.69 | $10.69 | — |
| 2024-12-27 | 10.66 | $10.69 | 25 |
| 2024-12-26 | 10.62 | $10.69 | — |
| 2024-12-24 | 10.58 | $10.69 | — |
| 2024-12-23 | 10.52 | $10.69 | — |
| 2024-12-20 | 10.45 | $10.69 | 500 |
| 2024-12-19 | 10.36 | $10.69 | 100 |
| 2024-12-18 | 10.25 | $10.22 | — |
| 2024-12-17 | 10.27 | $10.22 | 600 |
| 2024-12-16 | 10.30 | $10.31 | — |
| 2024-12-13 | 10.30 | $10.31 | — |
| 2024-12-12 | 10.30 | $10.31 | — |
| 2024-12-11 | 10.30 | $10.31 | — |
| 2024-12-10 | 10.31 | $10.31 | — |
| 2024-12-09 | 10.32 | $10.31 | — |
| 2024-12-06 | 10.33 | $10.31 | — |
| 2024-12-05 | 10.34 | $10.31 | — |
| 2024-12-04 | 10.35 | $10.31 | — |
| 2024-12-03 | 10.37 | $10.31 | 16600 |
| 2024-12-02 | 10.39 | $10.34 | 200 |
| 2024-11-29 | 10.41 | $10.41 | — |
| 2024-11-27 | 10.41 | $10.41 | — |
| 2024-11-26 | 10.41 | $10.41 | — |
| 2024-11-22 | 10.41 | $10.41 | — |
| 2024-11-21 | 10.41 | $10.41 | — |
| 2024-11-20 | 10.41 | $10.41 | — |
| 2024-11-19 | 10.41 | $10.41 | — |
| 2024-11-18 | 10.41 | $10.41 | — |
| 2024-11-15 | 10.41 | $10.41 | — |
| 2024-11-14 | 10.41 | $10.41 | — |
| 2024-11-13 | 10.41 | $10.41 | — |
| 2024-11-12 | 10.41 | $10.41 | — |
| 2024-11-11 | 10.41 | $10.41 | — |
| 2024-11-08 | 10.42 | $10.41 | — |
| 2024-11-07 | 10.42 | $10.41 | — |
| 2024-11-06 | 10.42 | $10.41 | — |
| 2024-11-05 | 10.43 | $10.41 | — |
| 2024-11-04 | 10.44 | $10.41 | — |
| 2024-11-01 | 10.45 | $10.41 | — |
| 2024-10-31 | 10.46 | $10.41 | — |
| 2024-10-30 | 10.48 | $10.41 | — |
| 2024-10-29 | 10.49 | $10.41 | — |
| 2024-10-28 | 10.52 | $10.41 | 300 |
| 2024-10-25 | 10.54 | $10.69 | — |
| 2024-10-24 | 10.49 | $10.69 | — |
| 2024-10-23 | 10.42 | $10.69 | 400 |
| 2024-10-22 | 10.33 | $10.38 | 900 |
| 2024-10-21 | 10.33 | $10.35 | — |
| 2024-10-18 | 10.34 | $10.35 | 1500 |
| 2024-10-17 | 10.35 | $10.32 | 10000 |
| 2024-10-16 | 10.37 | $10.32 | 2900 |
| 2024-10-15 | 10.40 | $10.00 | 9000 |
| 2024-10-14 | 10.54 | $10.55 | — |
| 2024-10-11 | 10.54 | $10.55 | — |
| 2024-10-10 | 10.53 | $10.55 | — |
| 2024-10-09 | 10.52 | $10.55 | 600 |
| 2024-10-08 | 10.52 | $10.55 | — |
| 2024-10-07 | 10.51 | $10.55 | 101 |
| 2024-10-04 | 10.49 | $10.52 | — |
| 2024-10-03 | 10.49 | $10.52 | — |
| 2024-10-02 | 10.49 | $10.52 | — |
| 2024-10-01 | 10.48 | $10.52 | 100 |
| 2024-09-30 | 10.48 | $10.52 | 300 |
| 2024-09-27 | 10.47 | $10.54 | — |
| 2024-09-26 | 10.46 | $10.54 | — |
| 2024-09-25 | 10.45 | $10.54 | 102 |
| 2024-09-24 | 10.44 | $10.50 | 900 |
| 2024-09-23 | 10.44 | $10.50 | — |
| 2024-09-20 | 10.43 | $10.50 | — |
| 2024-09-19 | 10.44 | $10.50 | — |
| 2024-09-18 | 10.44 | $10.50 | 7206 |
| 2024-09-17 | 10.44 | $10.44 | 111 |
| 2024-09-16 | 10.47 | $10.55 | — |
| 2024-09-13 | 10.47 | $10.55 | — |
| 2024-09-12 | 10.47 | $10.55 | — |
| 2024-09-11 | 10.48 | $10.55 | — |
| 2024-09-10 | 10.49 | $10.55 | — |
| 2024-09-09 | 10.50 | $10.55 | 100 |
| 2024-09-06 | 10.52 | $10.55 | — |
| 2024-09-05 | 10.54 | $10.55 | 2102 |
| 2024-09-04 | 10.58 | $10.60 | 13200 |
| 2024-09-03 | 10.60 | $10.57 | 7936 |
| 2024-08-30 | 10.64 | $10.66 | 1200 |
| 2024-08-29 | 10.67 | $10.72 | 3400 |
| 2024-08-28 | 10.68 | $10.68 | 37 |
| 2024-08-27 | 10.71 | $10.68 | — |
| 2024-08-26 | 10.75 | $10.68 | — |
| 2024-08-23 | 10.80 | $10.68 | 105 |
| 2024-08-22 | 10.86 | $10.73 | 73800 |
| 2024-08-21 | 10.92 | $10.65 | 4000 |
| 2024-08-20 | 11.02 | $10.98 | — |
| 2024-08-19 | 11.04 | $10.98 | 600 |
| 2024-08-16 | 11.06 | $10.99 | 100 |
| 2024-08-15 | 11.07 | $10.99 | — |
| 2024-08-14 | 11.09 | $10.99 | 3300 |
| 2024-08-13 | 11.12 | $10.97 | 26000 |
| 2024-08-12 | 11.15 | $10.96 | 23600 |
| 2024-08-09 | 11.20 | $11.00 | — |
| 2024-08-08 | 11.24 | $11.00 | — |
| 2024-08-07 | 11.29 | $11.00 | 4700 |
| 2024-08-06 | 11.34 | $11.00 | 8100 |
| 2024-08-05 | 11.40 | $11.28 | 100 |
| 2024-08-02 | 11.38 | $11.45 | 2200 |
| 2024-08-01 | 11.30 | $11.49 | 6300 |
| 2024-07-31 | 11.19 | $11.64 | 10500 |
| 2024-07-30 | 11.00 | $11.10 | 159551 |
| 2024-07-29 | 10.94 | $11.76 | 151563 |
| 2024-07-26 | 10.65 | $10.66 | — |
| 2024-07-25 | 10.66 | $10.66 | 1053 |
| 2024-07-24 | 10.66 | $10.66 | 5387 |
| 2024-07-23 | 10.66 | $10.60 | 633 |
| 2024-07-22 | 10.68 | $10.59 | 4537 |
| 2024-07-18 | 10.70 | $10.63 | 3614 |
| 2024-07-17 | 10.72 | $10.61 | 1047 |
| 2024-07-16 | 10.75 | $10.62 | 75052 |
| 2024-07-15 | 10.79 | $10.80 | 3026 |
| 2024-07-09 | 10.77 | $10.76 | 251 |
| 2024-07-08 | 10.76 | $10.76 | 1278 |
| 2024-07-05 | 10.74 | $10.78 | 17299 |
| 2024-07-02 | 10.72 | $10.78 | 48788 |
| 2024-07-01 | 10.69 | $10.71 | 2058 |
| 2024-06-28 | 10.68 | $10.70 | 1533 |
| 2024-06-27 | 10.66 | $10.73 | 5154 |
| 2024-06-26 | 10.63 | $10.68 | 14977 |
| 2024-06-25 | 10.61 | $10.62 | 137 |
| 2024-06-24 | 10.61 | $10.62 | 55432 |
| 2024-06-21 | 10.60 | $10.58 | 7580 |
| 2024-06-18 | 10.61 | $10.65 | 1236 |
| 2024-06-13 | 10.59 | $10.60 | 16013 |
| 2024-06-12 | 10.59 | $10.59 | 127 |
| 2024-06-04 | 10.59 | $10.58 | 15629 |
| 2024-06-03 | 10.59 | $10.58 | 4530 |
| 2024-05-30 | 10.59 | $10.59 | 274 |
| 2024-05-29 | 10.58 | $10.60 | 168 |
| 2024-05-28 | 10.58 | $10.58 | 1794 |
| 2024-05-24 | 10.58 | $10.57 | 10878 |
| 2024-05-23 | 10.58 | $10.56 | 5217 |
| 2024-05-22 | 10.58 | $10.56 | 133 |
| 2024-05-21 | 10.58 | $10.56 | 328 |
| 2024-05-20 | 10.59 | $10.58 | 525 |
| 2024-05-16 | 10.58 | $10.57 | 2594 |
| 2024-05-13 | 10.59 | $10.58 | 522 |
| 2024-05-10 | 10.58 | $10.58 | 51241 |
| 2024-05-09 | 10.58 | $10.58 | 4924 |
| 2024-05-08 | 10.57 | $10.58 | 4722 |
| 2024-05-07 | 10.57 | $10.55 | 861 |
| 2024-05-02 | 10.57 | $10.56 | 122 |
| 2024-04-30 | 10.57 | $10.57 | 212 |
| 2024-04-29 | 10.56 | $10.58 | 53953 |
| 2024-04-26 | 10.55 | $10.58 | 5027 |
| 2024-04-25 | 10.54 | $10.54 | 506 |
| 2024-04-24 | 10.53 | $10.52 | 624 |
| 2024-04-23 | 10.54 | $10.55 | 6537 |
| 2024-04-19 | 10.53 | $10.54 | 458 |
| 2024-04-18 | 10.52 | $10.52 | 6640 |
| 2024-04-16 | 10.52 | $10.52 | 148 |
| 2024-04-15 | 10.52 | $10.51 | 29338 |
| 2024-04-12 | 10.52 | $10.50 | 51988 |
| 2024-04-11 | 10.52 | $10.50 | 8152 |
| 2024-04-10 | 10.52 | $10.55 | 103 |
| 2024-04-09 | 10.51 | $10.50 | 1990 |
| 2024-04-08 | 10.51 | $10.55 | 204 |
| 2024-04-05 | 10.50 | $10.50 | 176 |
| 2024-04-04 | 10.50 | $10.50 | 2738 |
| 2024-04-03 | 10.49 | $10.48 | 357 |
| 2024-04-02 | 10.50 | $10.48 | 117 |
| 2024-04-01 | 10.50 | $10.50 | 293 |
| 2024-03-28 | 10.50 | $10.50 | 1329 |
| 2024-03-27 | 10.49 | $10.50 | 355 |
| 2024-03-26 | 10.49 | $10.50 | 1360 |
| 2024-03-25 | 10.48 | $10.49 | 55080 |
| 2024-03-21 | 10.48 | $10.47 | 688 |
| 2024-03-20 | 10.48 | $10.48 | 671 |
| 2024-03-19 | 10.48 | $10.48 | 133 |
| 2024-03-18 | 10.47 | $10.47 | 30148 |
| 2024-03-15 | 10.47 | $10.47 | 1818 |
| 2024-03-14 | 10.47 | $10.47 | 1842 |
| 2024-03-13 | 10.47 | $10.47 | 3476 |
| 2024-03-12 | 10.47 | $10.47 | 4361 |
| 2024-03-11 | 10.47 | $10.48 | 323 |
| 2024-03-08 | 10.47 | $10.48 | 8357 |
| 2024-03-07 | 10.46 | $10.47 | 25265 |
| 2024-03-06 | 10.46 | $10.46 | 17037 |
| 2024-03-05 | 10.45 | $10.45 | 4018 |
| 2024-03-04 | 10.46 | $10.46 | 343 |
| 2024-03-01 | 10.45 | $10.46 | 1703 |
| 2024-02-29 | 10.45 | $10.46 | 14360 |
| 2024-02-28 | 10.45 | $10.46 | 318 |
| 2024-02-27 | 10.44 | $10.44 | 101938 |
| 2024-02-26 | 10.44 | $10.44 | 3766 |
| 2024-02-23 | 10.44 | $10.45 | 100 |
| 2024-02-22 | 10.44 | $10.45 | 18826 |
| 2024-02-21 | 10.44 | $10.44 | 7385 |
| 2024-02-20 | 10.44 | $10.44 | 1134 |
| 2024-02-16 | 10.44 | $10.44 | 13634 |
| 2024-02-15 | 10.44 | $10.44 | 117 |
| 2024-02-14 | 10.44 | $10.42 | 13806 |
| 2024-02-13 | 10.45 | $10.43 | 31906 |
| 2024-02-12 | 10.46 | $10.44 | 16858 |
| 2024-02-09 | 10.46 | $10.44 | 20577 |
| 2024-02-08 | 10.46 | $10.45 | 168615 |
| 2024-02-07 | 10.46 | $10.45 | 28123 |
| 2024-02-06 | 10.46 | $10.45 | 1090 |
| 2024-02-05 | 10.46 | $10.46 | 180091 |
| 2024-02-02 | 10.46 | $10.46 | — |
| 2024-02-01 | 10.46 | $10.46 | 501 |
| 2024-01-31 | 10.45 | $10.44 | 2000 |
| 2024-01-30 | 10.45 | $10.45 | 8405 |
| 2024-01-29 | 10.45 | $10.44 | — |
| 2024-01-26 | 10.45 | $10.44 | 153 |
| 2024-01-25 | 10.45 | $10.44 | 585 |
| 2024-01-24 | 10.44 | $10.44 | 2600 |
| 2024-01-23 | 10.44 | $10.43 | — |
| 2024-01-22 | 10.44 | $10.43 | 2997 |
| 2024-01-19 | 10.44 | $10.42 | 4101 |
| 2024-01-18 | 10.44 | $10.43 | — |
| 2024-01-17 | 10.44 | $10.43 | 1875 |
| 2024-01-16 | 10.43 | $10.42 | 309 |
| 2024-01-12 | 10.43 | $10.41 | 32829 |
| 2024-01-11 | 10.43 | $10.42 | 400 |
| 2024-01-10 | 10.43 | $10.39 | 23296 |
| 2024-01-09 | 10.43 | $10.43 | — |
| 2024-01-08 | 10.43 | $10.43 | — |
| 2024-01-05 | 10.42 | $10.43 | 100 |
| 2024-01-04 | 10.41 | $10.41 | 45608 |
| 2024-01-03 | 10.40 | $10.41 | 27782 |
| 2024-01-02 | 10.40 | $10.43 | 6396 |
| 2023-12-29 | 10.38 | $10.46 | 8469 |
| 2023-12-28 | 10.35 | $10.40 | 44849 |
| 2023-12-27 | 10.33 | $10.34 | — |
| 2023-12-26 | 10.33 | $10.34 | — |
| 2023-12-22 | 10.33 | $10.34 | 28385 |
| 2023-12-21 | 10.33 | $10.33 | — |
| 2023-12-20 | 10.33 | $10.33 | 1700 |
| 2023-12-19 | 10.33 | $10.33 | — |
| 2023-12-18 | 10.33 | $10.33 | 641 |
| 2023-12-15 | 10.34 | $10.34 | — |
| 2023-12-14 | 10.34 | $10.34 | — |
| 2023-12-13 | 10.34 | $10.34 | 27104 |
| 2023-12-12 | 10.34 | $10.35 | — |
| 2023-12-11 | 10.34 | $10.35 | 9154 |
| 2023-12-08 | 10.33 | $10.35 | 30892 |
| 2023-12-07 | 10.33 | $10.35 | — |
| 2023-12-06 | 10.33 | $10.35 | 1254 |
| 2023-12-05 | 10.33 | $10.32 | 15904 |
| 2023-12-04 | 10.33 | $10.34 | 1703 |
| 2023-12-01 | 10.34 | $10.36 | 75000 |
| 2023-11-30 | 10.33 | $10.33 | 62804 |
| 2023-11-29 | 10.34 | $10.35 | 33069 |
| 2023-11-28 | 10.34 | $10.34 | 4950 |
| 2023-11-27 | 10.35 | $10.33 | 16303 |
| 2023-11-24 | 10.36 | $10.35 | 149500 |
| 2023-11-22 | 10.37 | $10.35 | 21113 |
| 2023-11-21 | 10.38 | $10.35 | 24377 |
| 2023-11-20 | 10.39 | $10.40 | 39430 |
| 2023-11-17 | 10.39 | $10.40 | — |
| 2023-11-16 | 10.39 | $10.40 | — |
| 2023-11-15 | 10.39 | $10.40 | — |
| 2023-11-14 | 10.39 | $10.40 | 1090 |
| 2023-11-13 | 10.39 | $10.40 | — |
| 2023-11-10 | 10.39 | $10.40 | 623 |
| 2023-11-09 | 10.39 | $10.35 | 566 |
| 2023-11-08 | 10.41 | $10.43 | 1762 |
| 2023-11-07 | 10.41 | $10.43 | 632 |
| 2023-11-06 | 10.40 | $10.42 | — |
| 2023-11-03 | 10.40 | $10.42 | — |
| 2023-11-02 | 10.40 | $10.42 | — |
| 2023-11-01 | 10.40 | $10.42 | — |
| 2023-10-31 | 10.40 | $10.42 | — |
| 2023-10-30 | 10.40 | $10.42 | — |
| 2023-10-27 | 10.40 | $10.42 | — |
| 2023-10-26 | 10.41 | $10.42 | 3391 |
| 2023-10-25 | 10.41 | $10.42 | 613 |
| 2023-10-24 | 10.41 | $10.43 | — |
| 2023-10-23 | 10.42 | $10.43 | — |
| 2023-10-20 | 10.42 | $10.43 | — |
| 2023-10-19 | 10.43 | $10.43 | 8274 |
| 2023-10-18 | 10.44 | $10.44 | 705 |
| 2023-10-17 | 10.45 | $10.44 | 40019 |
| 2023-10-16 | 10.46 | $10.44 | 35489 |
| 2023-10-13 | 10.47 | $10.46 | 100 |
| 2023-10-12 | 10.48 | $10.46 | 204 |
| 2023-10-11 | 10.49 | $10.45 | 2845 |
| 2023-10-10 | 10.51 | $10.46 | 19572 |
| 2023-10-09 | 10.53 | $10.45 | 22257 |
| 2023-10-06 | 10.56 | $10.54 | 19850 |
| 2023-10-05 | 10.56 | $10.52 | 655128 |
| 2023-10-04 | 10.57 | $10.60 | 553542 |
| 2023-10-03 | 10.56 | $10.53 | 22600 |
| 2023-10-02 | 10.57 | $10.62 | 9503 |
| 2023-09-29 | 10.55 | $10.52 | — |
| 2023-09-28 | 10.56 | $10.52 | — |
| 2023-09-27 | 10.57 | $10.52 | 1895 |
| 2023-09-26 | 10.58 | $10.58 | 695 |
| 2023-09-25 | 10.57 | $10.51 | 53272 |
| 2023-09-22 | 10.58 | $10.63 | 787 |
| 2023-09-21 | 10.56 | $10.62 | 6997 |
| 2023-09-20 | 10.53 | $10.53 | 13999 |
| 2023-09-19 | 10.53 | $10.50 | 10244 |
| 2023-09-18 | 10.53 | $10.60 | 9947 |
| 2023-09-15 | 10.51 | $10.50 | 8369 |
| 2023-09-14 | 10.51 | $10.56 | 4766 |
| 2023-09-13 | 10.49 | $10.49 | 13443 |
| 2023-09-12 | 10.48 | $10.48 | 5500 |
| 2023-09-11 | 10.49 | $10.49 | 21221 |
| 2023-09-08 | 10.48 | $10.48 | 53154 |
| 2023-09-07 | 10.48 | $10.48 | 28364 |
| 2023-09-06 | 10.48 | $10.47 | — |
| 2023-09-05 | 10.49 | $10.47 | 1647 |
| 2023-09-01 | 10.49 | $10.46 | 102 |
| 2023-08-31 | 10.49 | $10.46 | 75332 |
| 2023-08-30 | 10.50 | $10.50 | 35583 |
| 2023-08-29 | 10.50 | $10.50 | 100 |
| 2023-08-28 | 10.49 | $10.50 | 296 |
| 2023-08-25 | 10.49 | $10.46 | — |
| 2023-08-24 | 10.49 | $10.46 | 1161 |
| 2023-08-23 | 10.50 | $10.46 | 536 |
| 2023-08-22 | 10.50 | $10.53 | 1377 |
| 2023-08-21 | 10.49 | $10.49 | 1100 |
| 2023-08-18 | 10.48 | $10.47 | 9965 |
| 2023-08-17 | 10.48 | $10.47 | 1216 |
| 2023-08-16 | 10.47 | $10.47 | — |
| 2023-08-15 | 10.47 | $10.47 | — |
| 2023-08-14 | 10.46 | $10.47 | — |
| 2023-08-11 | 10.45 | $10.47 | 7750 |
| 2023-08-10 | 10.44 | $10.45 | — |
| 2023-08-09 | 10.44 | $10.45 | — |
| 2023-08-08 | 10.43 | $10.45 | — |
| 2023-08-07 | 10.42 | $10.45 | 1005 |
| 2023-08-04 | 10.40 | $10.40 | — |
| 2023-08-03 | 10.40 | $10.40 | 497 |
| 2023-08-02 | 10.40 | $10.40 | 13161 |
| 2023-08-01 | 10.40 | $10.38 | 5476 |
| 2023-07-31 | 10.40 | $10.41 | 100 |
| 2023-07-28 | 10.39 | $10.41 | — |
| 2023-07-27 | 10.38 | $10.41 | 17941 |
| 2023-07-26 | 10.37 | $10.36 | — |
| 2023-07-25 | 10.38 | $10.36 | — |
| 2023-07-24 | 10.38 | $10.36 | 14777 |
| 2023-07-21 | 10.38 | $10.36 | 1231 |
| 2023-07-20 | 10.39 | $10.36 | 18072 |
| 2023-07-19 | 10.39 | $10.44 | 17683 |
| 2023-07-18 | 10.38 | $10.37 | — |
| 2023-07-17 | 10.37 | $10.37 | — |
| 2023-07-14 | 10.37 | $10.37 | — |
| 2023-07-13 | 10.37 | $10.37 | — |
| 2023-07-12 | 10.37 | $10.37 | — |
| 2023-07-06 | 10.37 | $10.37 | 138 |
| 2023-07-05 | 10.36 | $10.36 | — |
| 2023-07-03 | 10.36 | $10.36 | — |
| 2023-06-30 | 10.36 | $10.36 | — |
| 2023-06-29 | 10.36 | $10.36 | — |
| 2023-06-26 | 10.36 | $10.36 | 1214 |
| 2023-06-23 | 10.35 | $10.36 | 100 |
| 2023-06-22 | 10.35 | $10.39 | 100 |
| 2023-06-21 | 10.33 | $10.39 | 142 |
| 2023-06-20 | 10.32 | $10.35 | 3283 |
| 2023-06-16 | 10.31 | $10.33 | 903 |
| 2023-06-15 | 10.30 | $10.28 | 113 |
| 2023-06-14 | 10.31 | $10.35 | 113 |
| 2023-06-13 | 10.30 | $10.32 | 1860 |
| 2023-06-12 | 10.30 | $10.28 | 683 |
| 2023-06-09 | 10.31 | $10.28 | 111 |
| 2023-06-08 | 10.32 | $10.32 | — |
| 2023-06-07 | 10.32 | $10.32 | 9180 |
| 2023-06-06 | 10.32 | $10.31 | 126 |
| 2023-06-05 | 10.32 | $10.31 | 107 |
| 2023-06-02 | 10.33 | $10.32 | — |
| 2023-06-01 | 10.33 | $10.32 | 52434 |
| 2023-05-31 | 10.34 | $10.32 | 25989 |
| 2023-05-30 | 10.34 | $10.36 | 101 |
| 2023-05-26 | 10.33 | $10.32 | — |
| 2023-05-25 | 10.34 | $10.32 | — |
| 2023-05-24 | 10.35 | $10.32 | 531 |
| 2023-05-23 | 10.35 | $10.32 | — |
| 2023-05-22 | 10.36 | $10.32 | — |
| 2023-05-19 | 10.37 | $10.32 | 100 |
| 2023-05-18 | 10.38 | $10.32 | — |
| 2023-05-17 | 10.40 | $10.32 | — |
| 2023-05-16 | 10.41 | $10.32 | — |
| 2023-05-15 | 10.43 | $10.32 | 402 |
| 2023-05-12 | 10.45 | $10.82 | 669 |
| 2023-05-11 | 10.32 | $10.32 | — |
| 2023-05-10 | 10.32 | $10.32 | — |
| 2023-05-09 | 10.31 | $10.32 | — |
| 2023-05-08 | 10.31 | $10.32 | — |
| 2023-05-05 | 10.30 | $10.32 | — |
| 2023-05-04 | 10.29 | $10.32 | 310 |
| 2023-05-03 | 10.28 | $10.30 | 2395 |
| 2023-05-02 | 10.27 | $10.27 | 143 |
| 2023-05-01 | 10.27 | $10.27 | — |
| 2023-04-28 | 10.28 | $10.27 | 1401 |
| 2023-04-27 | 10.28 | $10.31 | 3350 |
| 2023-04-26 | 10.27 | $10.27 | 102895 |
| 2023-04-25 | 10.26 | $10.26 | 26479 |
| 2023-04-24 | 10.27 | $10.29 | — |
| 2023-04-21 | 10.26 | $10.29 | 2398 |
| 2023-04-20 | 10.25 | $10.27 | — |
| 2023-04-19 | 10.25 | $10.27 | 63256 |
| 2023-04-18 | 10.24 | $10.25 | 2383 |
| 2023-04-17 | 10.24 | $10.25 | 73795 |
| 2023-04-14 | 10.24 | $10.27 | 2645 |
| 2023-04-13 | 10.24 | $10.24 | 496850 |
| 2023-04-12 | 10.24 | $10.24 | — |
| 2023-04-11 | 10.24 | $10.24 | — |
| 2023-04-10 | 10.25 | $10.24 | 410 |
| 2023-04-06 | 10.25 | $10.23 | 172 |
| 2023-04-05 | 10.26 | $10.24 | 50294 |
| 2023-04-04 | 10.27 | $10.23 | 986 |
| 2023-04-03 | 10.29 | $10.31 | 300 |
| 2023-03-31 | 10.28 | $10.29 | 41956 |
| 2023-03-30 | 10.28 | $10.28 | — |
| 2023-03-29 | 10.28 | $10.28 | — |
| 2023-03-28 | 10.28 | $10.28 | — |
| 2023-03-27 | 10.28 | $10.28 | — |
| 2023-03-24 | 10.28 | $10.28 | — |
| 2023-03-23 | 10.28 | $10.28 | — |
| 2023-03-22 | 10.28 | $10.28 | — |
| 2023-03-21 | 10.28 | $10.28 | 100 |
| 2023-03-20 | 10.28 | $10.28 | — |
| 2023-03-17 | 10.28 | $10.28 | — |
| 2023-03-16 | 10.29 | $10.28 | — |
| 2023-03-15 | 10.29 | $10.28 | 100 |
| 2023-03-14 | 10.29 | $10.28 | — |
| 2023-03-13 | 10.29 | $10.28 | 210 |
| 2023-03-10 | 10.29 | $10.28 | — |
| 2023-03-09 | 10.29 | $10.28 | — |
| 2023-03-08 | 10.29 | $10.28 | — |
| 2023-03-07 | 10.29 | $10.28 | — |
| 2023-03-06 | 10.30 | $10.28 | 1400 |
| 2023-03-03 | 10.30 | $10.28 | — |
| 2023-03-02 | 10.30 | $10.28 | — |
| 2023-03-01 | 10.30 | $10.28 | — |
| 2023-02-28 | 10.30 | $10.28 | — |
| 2023-02-27 | 10.30 | $10.28 | 70868 |
| 2023-02-24 | 10.30 | $10.28 | — |
| 2023-02-23 | 10.29 | $10.28 | — |
| 2023-02-22 | 10.29 | $10.28 | — |
| 2023-02-21 | 10.28 | $10.28 | 7709 |
| 2023-02-17 | 10.28 | $10.27 | 100 |
| 2023-02-16 | 10.27 | $10.27 | — |
| 2023-02-15 | 10.26 | $10.27 | — |
| 2023-02-14 | 10.25 | $10.27 | — |
| 2023-02-13 | 10.24 | $10.27 | 126 |
| 2023-02-10 | 10.22 | $10.26 | — |
| 2023-02-09 | 10.21 | $10.26 | 138 |
| 2023-02-08 | 10.19 | $10.23 | 27221 |
| 2023-02-07 | 10.17 | $10.16 | — |
| 2023-02-06 | 10.17 | $10.16 | — |
| 2023-02-03 | 10.17 | $10.16 | — |
| 2023-02-02 | 10.17 | $10.16 | 2149 |
| 2023-02-01 | 10.17 | $10.16 | — |
| 2023-01-31 | 10.17 | $10.16 | — |
| 2023-01-30 | 10.18 | $10.16 | 100 |
| 2023-01-27 | 10.18 | $10.16 | 352 |
| 2023-01-26 | 10.18 | $10.16 | — |
| 2023-01-25 | 10.18 | $10.16 | — |
| 2023-01-24 | 10.18 | $10.16 | — |
| 2023-01-23 | 10.18 | $10.16 | 147 |
| 2023-01-20 | 10.17 | $10.19 | — |
| 2023-01-19 | 10.16 | $10.19 | 7807 |
| 2023-01-18 | 10.15 | $10.15 | 4476 |
| 2023-01-17 | 10.14 | $10.10 | 1821 |
| 2023-01-13 | 10.15 | $10.10 | 799 |
| 2023-01-12 | 10.16 | $10.05 | — |
| 2023-01-11 | 10.19 | $10.05 | 1206 |
| 2023-01-10 | 10.22 | $10.43 | 170 |
| 2023-01-09 | 10.14 | $10.14 | 3585 |
| 2023-01-06 | 10.13 | $10.24 | 644 |
| 2023-01-05 | 10.09 | $10.25 | 27898 |
| 2023-01-04 | 10.03 | $10.05 | — |
| 2023-01-03 | 10.03 | $10.05 | — |
| 2022-12-30 | 10.02 | $10.05 | 549 |
| 2022-12-29 | 10.02 | $10.03 | 300 |
| 2022-12-28 | 10.02 | $10.03 | 400 |
| 2022-12-27 | 10.02 | $10.03 | 300 |
| 2022-12-23 | 10.02 | $10.03 | 2198 |
| 2022-12-22 | 10.02 | $10.04 | 953 |
| 2022-12-21 | 10.01 | $10.04 | 13040 |
| 2022-12-20 | 10.01 | $10.00 | 1082 |
| 2022-12-19 | 10.02 | $10.04 | 2035 |
| 2022-12-16 | 10.02 | $10.02 | 22863 |
| 2022-12-15 | 10.02 | $10.01 | 78789 |
| 2022-12-14 | 10.03 | $10.00 | 50168 |
| 2022-12-13 | 10.05 | $10.00 | 34125 |
| 2022-12-12 | 10.07 | $10.03 | 259302 |
| 2022-12-09 | 10.08 | $9.97 | 600 |
| 2022-12-08 | 10.11 | $9.98 | 18742 |
| 2022-12-07 | 10.15 | $10.15 | — |
| 2022-12-06 | 10.14 | $10.15 | — |
| 2022-12-05 | 10.14 | $10.15 | — |
| 2022-12-02 | 10.12 | $10.15 | 860 |
| 2022-12-01 | 10.11 | $10.17 | 2.5M |
| 2022-11-30 | 10.08 | $10.08 | 31100 |
| 2022-11-29 | 10.08 | $10.08 | 100 |
| 2022-11-28 | 10.07 | $10.06 | 45000 |
| 2022-11-25 | 10.07 | $10.06 | 12615 |
| 2022-11-23 | 10.07 | $10.06 | 100 |
| 2022-11-22 | 10.07 | $10.08 | 1189 |
| 2022-11-21 | 10.07 | $10.07 | 276482 |
| 2022-11-18 | 10.06 | $10.09 | 47041 |
| 2022-11-17 | 10.05 | $10.01 | 1998 |
| 2022-11-16 | 10.06 | $10.01 | 16856 |
| 2022-11-15 | 10.07 | $10.03 | 29800 |
| 2022-11-14 | 10.07 | $10.05 | 154 |
| 2022-11-11 | 10.07 | $10.05 | 810947 |
| 2022-11-10 | 10.07 | $10.06 | 784780 |
| 2022-11-09 | 10.06 | $10.05 | 35774 |
| 2022-11-08 | 10.06 | $10.05 | 208206 |
| 2022-11-07 | 10.05 | $10.05 | 77509 |
| 2022-11-04 | 10.04 | $10.05 | 72841 |
| 2022-11-03 | 10.03 | $10.05 | 77439 |
| 2022-11-02 | 10.02 | $10.07 | 350005 |
| 2022-11-01 | 9.99 | $10.05 | 800656 |
| 2022-10-31 | 9.97 | $9.98 | 358133 |
| 2022-10-28 | 9.96 | $9.97 | — |
| 2022-10-27 | 9.96 | $9.97 | 415 |
| 2022-10-26 | 9.95 | $9.95 | — |
| 2022-10-25 | 9.95 | $9.95 | — |
| 2022-10-24 | 9.94 | $9.95 | — |
| 2022-10-21 | 9.94 | $9.95 | 300000 |
| 2022-10-20 | 9.94 | $9.93 | — |
| 2022-10-19 | 9.94 | $9.93 | — |
| 2022-10-18 | 9.94 | $9.93 | — |
| 2022-10-17 | 9.94 | $9.93 | — |
| 2022-10-14 | 9.94 | $9.93 | — |
| 2022-10-13 | 9.94 | $9.93 | — |
| 2022-10-12 | 9.94 | $9.93 | 496375 |
| 2022-10-11 | 9.94 | $9.94 | — |
| 2022-10-10 | 9.94 | $9.94 | — |
| 2022-10-07 | 9.94 | $9.94 | — |
| 2022-10-06 | 9.94 | $9.94 | — |
| 2022-10-05 | 9.93 | $9.94 | 703 |
| 2022-10-04 | 9.93 | $9.93 | — |
| 2022-10-03 | 9.92 | $9.93 | 500 |
| 2022-09-30 | 9.92 | $9.93 | 118100 |
| 2022-09-29 | 9.91 | $9.93 | — |
| 2022-09-28 | 9.90 | $9.93 | 1002 |
| 2022-09-27 | 9.89 | $9.91 | 11035 |
| 2022-09-26 | 9.89 | $9.90 | — |
| 2022-09-23 | 9.88 | $9.90 | — |
| 2022-09-22 | 9.88 | $9.90 | 229401 |
| 2022-09-21 | 9.88 | $9.88 | — |
| 2022-09-20 | 9.88 | $9.88 | 404 |
| 2022-09-19 | 9.88 | $9.88 | — |
| 2022-09-16 | 9.88 | $9.88 | — |
| 2022-09-15 | 9.89 | $9.88 | — |
| 2022-09-14 | 9.89 | $9.88 | 5030 |
| 2022-09-13 | 9.90 | $9.91 | 871 |
| 2022-09-12 | 9.89 | $9.88 | 1333 |
| 2022-09-09 | 9.90 | $9.92 | — |
| 2022-09-08 | 9.89 | $9.92 | 232 |
| 2022-09-07 | 9.89 | $9.91 | 192 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 200 |
| 2022-09-01 | 9.89 | $9.88 | — |
| 2022-08-31 | 9.89 | $9.88 | 205 |
| 2022-08-30 | 9.90 | $9.88 | 1300 |
| 2022-08-29 | 9.91 | $9.91 | 1482 |
| 2022-08-26 | 9.91 | $9.90 | — |
| 2022-08-25 | 9.92 | $9.90 | — |
| 2022-08-24 | 9.92 | $9.90 | 1325 |
| 2022-08-23 | 9.93 | $9.92 | — |
| 2022-08-22 | 9.93 | $9.92 | 56906 |
| 2022-08-19 | 9.94 | $9.92 | 1633 |
| 2022-08-18 | 9.94 | $9.92 | 900 |
| 2022-08-17 | 9.95 | $9.94 | 200 |
| 2022-08-16 | 9.95 | $9.94 | 400 |
| 2022-08-15 | 9.94 | $9.94 | 153 |
| 2022-08-12 | 9.94 | $9.94 | 352 |
| 2022-08-11 | 9.94 | $9.95 | 238 |
| 2022-08-10 | 9.93 | $9.92 | 40150 |
| 2022-08-09 | 9.93 | $9.92 | 47776 |
| 2022-08-08 | 9.93 | $9.93 | — |
| 2022-08-05 | 9.93 | $9.93 | — |
| 2022-08-04 | 9.93 | $9.93 | — |
| 2022-08-03 | 9.92 | $9.93 | — |
| 2022-08-02 | 9.92 | $9.93 | 400 |
| 2022-08-01 | 9.91 | $9.91 | — |
| 2022-07-29 | 9.91 | $9.91 | — |
| 2022-07-28 | 9.90 | $9.91 | 201 |
| 2022-07-27 | 9.90 | $9.91 | 146 |
| 2022-07-26 | 9.89 | $9.89 | — |
| 2022-07-25 | 9.89 | $9.89 | — |
| 2022-07-22 | 9.89 | $9.89 | 22491 |
| 2022-07-21 | 9.89 | $9.91 | 202 |
| 2022-07-20 | 9.88 | $9.88 | 132940 |
| 2022-07-19 | 9.88 | $9.88 | 876 |
| 2022-07-18 | 9.87 | $9.89 | 427 |
| 2022-07-15 | 9.87 | $9.87 | 5449 |
| 2022-07-14 | 9.87 | $9.87 | 40519 |
| 2022-07-13 | 9.87 | $9.87 | 350 |
| 2022-07-12 | 9.87 | $9.87 | 104 |
| 2022-07-11 | 9.87 | $9.86 | 3170 |
| 2022-07-08 | 9.87 | $9.87 | 91633 |
| 2022-07-07 | 9.87 | $9.87 | 100 |
| 2022-07-06 | 9.88 | $9.88 | 3683 |
| 2022-07-05 | 9.87 | $9.86 | 442627 |
| 2022-07-01 | 9.88 | $9.86 | 106 |
| 2022-06-30 | 9.88 | $9.86 | 63524 |
| 2022-06-29 | 9.89 | $9.94 | 145 |
| 2022-06-28 | 9.87 | $9.87 | 315 |
| 2022-06-27 | 9.87 | $9.88 | 4934 |
| 2022-06-24 | 9.87 | $9.86 | 631 |
| 2022-06-23 | 9.87 | $9.86 | — |
| 2022-06-22 | 9.87 | $9.86 | — |
| 2022-06-21 | 9.88 | $9.86 | 229 |
| 2022-06-17 | 9.88 | $9.85 | — |
| 2022-06-16 | 9.89 | $9.85 | 872 |
| 2022-06-15 | 9.90 | $9.84 | 1132 |
| 2022-06-14 | 9.91 | $9.84 | 1646 |
| 2022-06-13 | 9.93 | $10.10 | 303 |
| 2022-06-10 | 9.87 | $9.85 | 15799 |
| 2022-06-09 | 9.87 | $9.90 | 500 |
| 2022-06-08 | 9.86 | $9.85 | 7403 |
| 2022-06-07 | 9.86 | $9.90 | 408 |
| 2022-06-06 | 9.84 | $9.88 | 501 |
| 2022-06-03 | 9.83 | $9.85 | — |
| 2022-06-02 | 9.83 | $9.85 | 223 |
| 2022-06-01 | 9.82 | $9.83 | — |
| 2022-05-31 | 9.82 | $9.83 | 290683 |
| 2022-05-27 | 9.82 | $9.83 | — |
| 2022-05-26 | 9.83 | $9.83 | — |
| 2022-05-25 | 9.83 | $9.83 | — |
| 2022-05-24 | 9.83 | $9.83 | 1000 |
| 2022-05-23 | 9.83 | $9.83 | 25000 |
| 2022-05-20 | 9.84 | $9.83 | — |
| 2022-05-19 | 9.84 | $9.83 | — |
| 2022-05-18 | 9.85 | $9.83 | — |
| 2022-05-17 | 9.85 | $9.83 | — |
| 2022-05-16 | 9.86 | $9.83 | 2019 |
| 2022-05-13 | 9.88 | $9.89 | — |
| 2022-05-12 | 9.87 | $9.89 | 3632 |
| 2022-05-11 | 9.87 | $9.85 | — |
| 2022-05-10 | 9.87 | $9.85 | 25000 |
| 2022-05-09 | 9.88 | $9.87 | — |
| 2022-05-06 | 9.88 | $9.87 | — |
| 2022-05-05 | 9.88 | $9.87 | — |
| 2022-05-04 | 9.88 | $9.87 | — |
| 2022-05-03 | 9.88 | $9.87 | — |
| 2022-05-02 | 9.88 | $9.87 | — |
| 2022-04-29 | 9.89 | $9.87 | — |
| 2022-04-28 | 9.89 | $9.87 | 250 |
| 2022-04-27 | 9.89 | $9.92 | — |
| 2022-04-26 | 9.88 | $9.92 | — |
| 2022-04-25 | 9.86 | $9.92 | 247 |
| 2022-04-22 | 9.84 | $9.84 | — |
| 2022-04-21 | 9.84 | $9.84 | 102675 |
| 2022-04-20 | 9.84 | $9.84 | — |
| 2022-04-19 | 9.84 | $9.84 | — |
| 2022-04-18 | 9.84 | $9.84 | — |
| 2022-04-14 | 9.85 | $9.84 | — |
| 2022-04-13 | 9.85 | $9.84 | 310002 |
| 2022-04-12 | 9.85 | $9.84 | 800 |
| 2022-04-11 | 9.86 | $9.84 | — |
| 2022-04-08 | 9.86 | $9.84 | 510 |
| 2022-04-07 | 9.86 | $9.85 | — |
| 2022-04-06 | 9.87 | $9.85 | 760217 |
| 2022-04-05 | 9.87 | $9.88 | — |
| 2022-04-04 | 9.86 | $9.88 | 150 |
| 2022-04-01 | 9.86 | $9.85 | — |
| 2022-03-31 | 9.86 | $9.85 | — |
| 2022-03-30 | 9.86 | $9.85 | 19667 |
| 2022-03-29 | 9.86 | $9.84 | 200 |
| 2022-03-28 | 9.86 | $9.86 | — |
| 2022-03-25 | 9.86 | $9.86 | — |
| 2022-03-24 | 9.85 | $9.86 | 3364 |
| 2022-03-23 | 9.85 | $9.84 | 70854 |
| 2022-03-22 | 9.85 | $9.86 | 4343 |
| 2022-03-21 | 9.84 | $9.84 | 5251 |
| 2022-03-18 | 9.84 | $9.87 | 7121 |
| 2022-03-17 | 9.83 | $9.84 | — |
| 2022-03-16 | 9.82 | $9.84 | 200 |
| 2022-03-15 | 9.82 | $9.84 | 34600 |
| 2022-03-14 | 9.81 | $9.84 | 329623 |
| 2022-03-11 | 9.80 | $9.81 | 200 |
| 2022-03-10 | 9.80 | $9.82 | — |
| 2022-03-09 | 9.80 | $9.82 | — |
| 2022-03-08 | 9.79 | $9.82 | 486 |
| 2022-03-07 | 9.79 | $9.82 | 600 |
| 2022-03-04 | 9.78 | $9.79 | — |
| 2022-03-03 | 9.78 | $9.79 | — |
| 2022-03-02 | 9.79 | $9.79 | — |
| 2022-03-01 | 9.79 | $9.79 | — |
| 2022-02-28 | 9.80 | $9.79 | 20529 |
| 2022-02-25 | 9.80 | $9.79 | — |
| 2022-02-24 | 9.81 | $9.79 | 5971 |
| 2022-02-23 | 9.82 | $9.80 | — |
| 2022-02-22 | 9.83 | $9.80 | 1760 |
| 2022-02-18 | 9.84 | $9.81 | 200 |
| 2022-02-17 | 9.85 | $9.82 | — |
| 2022-02-16 | 9.86 | $9.82 | — |
| 2022-02-15 | 9.87 | $9.82 | — |
| 2022-02-14 | 9.88 | $9.82 | — |
| 2022-02-11 | 9.89 | $9.82 | 43470 |
| 2022-02-10 | 9.91 | $9.89 | 90000 |
| 2022-02-09 | 9.91 | $9.89 | — |
| 2022-02-08 | 9.90 | $9.89 | — |
| 2022-02-07 | 9.90 | $9.89 | — |
| 2022-02-04 | 9.89 | $9.89 | — |
| 2022-02-03 | 9.88 | $9.89 | 200 |
| 2022-02-02 | 9.87 | $9.94 | — |
| 2022-02-01 | 9.83 | $9.94 | 4626 |
| 2022-01-31 | 9.79 | $9.81 | — |
| 2022-01-28 | 9.79 | $9.81 | — |
| 2022-01-27 | 9.78 | $9.81 | — |
| 2022-01-26 | 9.77 | $9.81 | 25240 |
| 2022-01-25 | 9.75 | $9.75 | — |
| 2022-01-24 | 9.75 | $9.75 | — |
| 2022-01-21 | 9.76 | $9.75 | — |
| 2022-01-20 | 9.76 | $9.75 | — |
| 2022-01-19 | 9.76 | $9.75 | — |
| 2022-01-18 | 9.77 | $9.75 | 100 |
| 2022-01-14 | 9.78 | $9.74 | 15200 |
| 2022-01-13 | 9.79 | $9.76 | 301 |
| 2022-01-12 | 9.79 | $9.77 | — |
| 2022-01-11 | 9.80 | $9.77 | 742 |
| 2022-01-10 | 9.80 | $9.78 | 3346 |
| 2022-01-07 | 9.81 | $9.80 | 135949 |
| 2022-01-06 | 9.81 | $9.80 | 604 |
| 2022-01-05 | 9.80 | $9.79 | 19562 |
| 2022-01-04 | 9.80 | $9.80 | — |
| 2022-01-03 | 9.80 | $9.80 | — |
| 2021-12-31 | 9.79 | $9.80 | — |
| 2021-12-30 | 9.78 | $9.80 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
71.28
2025-02-14
Close Price
$10.50
Vol: 146000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.67
Average
53.69
Maximum
88.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-02-14 | 71.28 | $10.50 | 146000 |
| 2025-02-13 | 40.84 | $10.25 | — |
| 2025-02-12 | 40.84 | $10.25 | — |
| 2025-02-11 | 40.84 | $10.25 | — |
| 2025-02-10 | 40.84 | $10.25 | — |
| 2025-02-07 | 40.84 | $10.25 | — |
| 2025-02-06 | 40.84 | $10.25 | — |
| 2025-02-05 | 40.84 | $10.25 | — |
| 2025-02-04 | 40.84 | $10.25 | — |
| 2025-02-03 | 40.84 | $10.25 | — |
| 2025-01-31 | 40.84 | $10.25 | — |
| 2025-01-30 | 40.84 | $10.25 | — |
| 2025-01-29 | 40.84 | $10.25 | — |
| 2025-01-28 | 40.84 | $10.25 | — |
| 2025-01-27 | 40.84 | $10.25 | — |
| 2025-01-24 | 40.84 | $10.25 | — |
| 2025-01-23 | 40.84 | $10.25 | — |
| 2025-01-22 | 40.84 | $10.25 | — |
| 2025-01-21 | 40.84 | $10.25 | 500 |
| 2025-01-17 | 38.77 | $10.23 | — |
| 2025-01-16 | 38.77 | $10.23 | 3 |
| 2025-01-15 | 38.77 | $10.23 | — |
| 2025-01-14 | 38.77 | $10.23 | — |
| 2025-01-13 | 38.77 | $10.23 | — |
| 2025-01-10 | 38.77 | $10.23 | — |
| 2025-01-08 | 38.77 | $10.23 | — |
| 2025-01-07 | 38.77 | $10.23 | — |
| 2025-01-06 | 38.77 | $10.23 | — |
| 2025-01-03 | 38.77 | $10.23 | 400 |
| 2025-01-02 | 38.13 | $10.22 | — |
| 2024-12-31 | 38.13 | $10.22 | 400 |
| 2024-12-30 | 68.98 | $10.69 | — |
| 2024-12-27 | 68.98 | $10.69 | 25 |
| 2024-12-26 | 68.98 | $10.69 | — |
| 2024-12-24 | 68.98 | $10.69 | — |
| 2024-12-23 | 68.98 | $10.69 | — |
| 2024-12-20 | 68.98 | $10.69 | 500 |
| 2024-12-19 | 68.98 | $10.69 | 100 |
| 2024-12-18 | 28.68 | $10.22 | — |
| 2024-12-17 | 28.68 | $10.22 | 600 |
| 2024-12-16 | 36.98 | $10.31 | — |
| 2024-12-13 | 36.98 | $10.31 | — |
| 2024-12-12 | 36.98 | $10.31 | — |
| 2024-12-11 | 36.98 | $10.31 | — |
| 2024-12-10 | 36.98 | $10.31 | — |
| 2024-12-09 | 36.98 | $10.31 | — |
| 2024-12-06 | 36.98 | $10.31 | — |
| 2024-12-05 | 36.98 | $10.31 | — |
| 2024-12-04 | 36.98 | $10.31 | — |
| 2024-12-03 | 36.98 | $10.31 | 16600 |
| 2024-12-02 | 39.25 | $10.34 | 200 |
| 2024-11-29 | 45.43 | $10.41 | — |
| 2024-11-27 | 45.43 | $10.41 | — |
| 2024-11-26 | 45.43 | $10.41 | — |
| 2024-11-22 | 45.43 | $10.41 | — |
| 2024-11-21 | 45.43 | $10.41 | — |
| 2024-11-20 | 45.43 | $10.41 | — |
| 2024-11-19 | 45.43 | $10.41 | — |
| 2024-11-18 | 45.43 | $10.41 | — |
| 2024-11-15 | 45.43 | $10.41 | — |
| 2024-11-14 | 45.43 | $10.41 | — |
| 2024-11-13 | 45.43 | $10.41 | — |
| 2024-11-12 | 45.43 | $10.41 | — |
| 2024-11-11 | 45.43 | $10.41 | — |
| 2024-11-08 | 45.43 | $10.41 | — |
| 2024-11-07 | 45.43 | $10.41 | — |
| 2024-11-06 | 45.43 | $10.41 | — |
| 2024-11-05 | 45.43 | $10.41 | — |
| 2024-11-04 | 45.43 | $10.41 | — |
| 2024-11-01 | 45.43 | $10.41 | — |
| 2024-10-31 | 45.43 | $10.41 | — |
| 2024-10-30 | 45.43 | $10.41 | — |
| 2024-10-29 | 45.43 | $10.41 | — |
| 2024-10-28 | 45.43 | $10.41 | 300 |
| 2024-10-25 | 56.32 | $10.69 | — |
| 2024-10-24 | 56.32 | $10.69 | — |
| 2024-10-23 | 56.32 | $10.69 | 400 |
| 2024-10-22 | 43.45 | $10.38 | 900 |
| 2024-10-21 | 41.87 | $10.35 | — |
| 2024-10-18 | 41.87 | $10.35 | 1500 |
| 2024-10-17 | 40.37 | $10.32 | 10000 |
| 2024-10-16 | 40.37 | $10.32 | 2900 |
| 2024-10-15 | 20.67 | $10.00 | 9000 |
| 2024-10-14 | 44.88 | $10.55 | — |
| 2024-10-11 | 44.88 | $10.55 | — |
| 2024-10-10 | 44.88 | $10.55 | — |
| 2024-10-09 | 44.88 | $10.55 | 600 |
| 2024-10-08 | 44.88 | $10.55 | — |
| 2024-10-07 | 44.88 | $10.55 | 101 |
| 2024-10-04 | 42.16 | $10.52 | — |
| 2024-10-03 | 42.16 | $10.52 | — |
| 2024-10-02 | 42.16 | $10.52 | — |
| 2024-10-01 | 42.16 | $10.52 | 100 |
| 2024-09-30 | 42.16 | $10.52 | 300 |
| 2024-09-27 | 43.26 | $10.54 | — |
| 2024-09-26 | 43.26 | $10.54 | — |
| 2024-09-25 | 43.26 | $10.54 | 102 |
| 2024-09-24 | 40.61 | $10.50 | 900 |
| 2024-09-23 | 40.61 | $10.50 | — |
| 2024-09-20 | 40.61 | $10.50 | — |
| 2024-09-19 | 40.61 | $10.50 | — |
| 2024-09-18 | 40.61 | $10.50 | 7206 |
| 2024-09-17 | 37.20 | $10.44 | 111 |
| 2024-09-16 | 41.33 | $10.55 | — |
| 2024-09-13 | 41.33 | $10.55 | — |
| 2024-09-12 | 41.33 | $10.55 | — |
| 2024-09-11 | 41.33 | $10.55 | — |
| 2024-09-10 | 41.33 | $10.55 | — |
| 2024-09-09 | 41.33 | $10.55 | 100 |
| 2024-09-06 | 41.33 | $10.55 | — |
| 2024-09-05 | 41.33 | $10.55 | 2102 |
| 2024-09-04 | 42.77 | $10.60 | 13200 |
| 2024-09-03 | 41.61 | $10.57 | 7936 |
| 2024-08-30 | 44.15 | $10.66 | 1200 |
| 2024-08-29 | 45.92 | $10.72 | 3400 |
| 2024-08-28 | 44.51 | $10.68 | 37 |
| 2024-08-27 | 44.51 | $10.68 | — |
| 2024-08-26 | 44.51 | $10.68 | — |
| 2024-08-23 | 44.51 | $10.68 | 105 |
| 2024-08-22 | 45.73 | $10.73 | 73800 |
| 2024-08-21 | 43.38 | $10.65 | 4000 |
| 2024-08-20 | 52.25 | $10.98 | — |
| 2024-08-19 | 52.25 | $10.98 | 600 |
| 2024-08-16 | 52.54 | $10.99 | 100 |
| 2024-08-15 | 52.54 | $10.99 | — |
| 2024-08-14 | 52.54 | $10.99 | 3300 |
| 2024-08-13 | 52.08 | $10.97 | 26000 |
| 2024-08-12 | 51.86 | $10.96 | 23600 |
| 2024-08-09 | 52.79 | $11.00 | — |
| 2024-08-08 | 52.79 | $11.00 | — |
| 2024-08-07 | 52.79 | $11.00 | 4700 |
| 2024-08-06 | 52.79 | $11.00 | 8100 |
| 2024-08-05 | 58.82 | $11.28 | 100 |
| 2024-08-02 | 62.97 | $11.45 | 2200 |
| 2024-08-01 | 63.97 | $11.49 | 6300 |
| 2024-07-31 | 67.85 | $11.64 | 10500 |
| 2024-07-30 | 59.46 | $11.10 | 159551 |
| 2024-07-29 | 85.30 | $11.76 | 151563 |
| 2024-07-26 | 52.85 | $10.66 | — |
| 2024-07-25 | 52.85 | $10.66 | 1053 |
| 2024-07-24 | 52.85 | $10.66 | 5387 |
| 2024-07-23 | 47.42 | $10.60 | 633 |
| 2024-07-22 | 46.44 | $10.59 | 4537 |
| 2024-07-18 | 49.97 | $10.63 | 3614 |
| 2024-07-17 | 48.10 | $10.61 | 1047 |
| 2024-07-16 | 48.97 | $10.62 | 75052 |
| 2024-07-15 | 70.89 | $10.80 | 3026 |
| 2024-07-09 | 67.85 | $10.76 | 251 |
| 2024-07-08 | 67.85 | $10.76 | 1278 |
| 2024-07-05 | 71.20 | $10.78 | 17299 |
| 2024-07-02 | 71.20 | $10.78 | 48788 |
| 2024-07-01 | 65.87 | $10.71 | 2058 |
| 2024-06-28 | 64.99 | $10.70 | 1533 |
| 2024-06-27 | 70.14 | $10.73 | 5154 |
| 2024-06-26 | 65.86 | $10.68 | 14977 |
| 2024-06-25 | 59.19 | $10.62 | 137 |
| 2024-06-24 | 59.19 | $10.62 | 55432 |
| 2024-06-21 | 53.75 | $10.58 | 7580 |
| 2024-06-18 | 69.05 | $10.65 | 1236 |
| 2024-06-13 | 61.64 | $10.60 | 16013 |
| 2024-06-12 | 59.81 | $10.59 | 127 |
| 2024-06-04 | 57.91 | $10.58 | 15629 |
| 2024-06-03 | 57.91 | $10.58 | 4530 |
| 2024-05-30 | 60.50 | $10.59 | 274 |
| 2024-05-29 | 63.18 | $10.60 | 168 |
| 2024-05-28 | 59.79 | $10.58 | 1794 |
| 2024-05-24 | 57.95 | $10.57 | 10878 |
| 2024-05-23 | 56.05 | $10.56 | 5217 |
| 2024-05-22 | 56.05 | $10.56 | 133 |
| 2024-05-21 | 56.05 | $10.56 | 328 |
| 2024-05-20 | 60.78 | $10.58 | 525 |
| 2024-05-16 | 59.14 | $10.57 | 2594 |
| 2024-05-13 | 61.58 | $10.58 | 522 |
| 2024-05-10 | 61.58 | $10.58 | 51241 |
| 2024-05-09 | 61.58 | $10.58 | 4924 |
| 2024-05-08 | 61.58 | $10.58 | 4722 |
| 2024-05-07 | 57.27 | $10.55 | 861 |
| 2024-05-02 | 59.38 | $10.56 | 122 |
| 2024-04-30 | 61.53 | $10.57 | 212 |
| 2024-04-29 | 63.73 | $10.58 | 53953 |
| 2024-04-26 | 63.73 | $10.58 | 5027 |
| 2024-04-25 | 58.36 | $10.54 | 506 |
| 2024-04-24 | 55.21 | $10.52 | 624 |
| 2024-04-23 | 61.88 | $10.55 | 6537 |
| 2024-04-19 | 60.37 | $10.54 | 458 |
| 2024-04-18 | 57.13 | $10.52 | 6640 |
| 2024-04-16 | 57.13 | $10.52 | 148 |
| 2024-04-15 | 55.49 | $10.51 | 29338 |
| 2024-04-12 | 53.81 | $10.50 | 51988 |
| 2024-04-11 | 53.81 | $10.50 | 8152 |
| 2024-04-10 | 64.85 | $10.55 | 103 |
| 2024-04-09 | 56.34 | $10.50 | 1990 |
| 2024-04-08 | 73.18 | $10.55 | 204 |
| 2024-04-05 | 62.54 | $10.50 | 176 |
| 2024-04-04 | 62.54 | $10.50 | 2738 |
| 2024-04-03 | 56.28 | $10.48 | 357 |
| 2024-04-02 | 56.28 | $10.48 | 117 |
| 2024-04-01 | 66.27 | $10.50 | 293 |
| 2024-03-28 | 66.27 | $10.50 | 1329 |
| 2024-03-27 | 66.27 | $10.50 | 355 |
| 2024-03-26 | 66.27 | $10.50 | 1360 |
| 2024-03-25 | 63.64 | $10.49 | 55080 |
| 2024-03-21 | 57.32 | $10.47 | 688 |
| 2024-03-20 | 62.48 | $10.48 | 671 |
| 2024-03-19 | 62.48 | $10.48 | 133 |
| 2024-03-18 | 59.16 | $10.47 | 30148 |
| 2024-03-15 | 59.16 | $10.47 | 1818 |
| 2024-03-14 | 59.16 | $10.47 | 1842 |
| 2024-03-13 | 59.16 | $10.47 | 3476 |
| 2024-03-12 | 59.16 | $10.47 | 4361 |
| 2024-03-11 | 63.51 | $10.48 | 323 |
| 2024-03-08 | 63.51 | $10.48 | 8357 |
| 2024-03-07 | 60.92 | $10.47 | 25265 |
| 2024-03-06 | 58.09 | $10.46 | 17037 |
| 2024-03-05 | 55.00 | $10.45 | 4018 |
| 2024-03-04 | 59.15 | $10.46 | 343 |
| 2024-03-01 | 59.15 | $10.46 | 1703 |
| 2024-02-29 | 59.15 | $10.46 | 14360 |
| 2024-02-28 | 59.15 | $10.46 | 318 |
| 2024-02-27 | 53.43 | $10.44 | 101938 |
| 2024-02-26 | 53.43 | $10.44 | 3766 |
| 2024-02-23 | 57.03 | $10.45 | 100 |
| 2024-02-22 | 57.03 | $10.45 | 18826 |
| 2024-02-21 | 54.24 | $10.44 | 7385 |
| 2024-02-20 | 54.24 | $10.44 | 1134 |
| 2024-02-16 | 54.24 | $10.44 | 13634 |
| 2024-02-15 | 54.24 | $10.44 | 117 |
| 2024-02-14 | 48.84 | $10.42 | 13806 |
| 2024-02-13 | 51.74 | $10.43 | 31906 |
| 2024-02-12 | 54.84 | $10.44 | 16858 |
| 2024-02-09 | 54.84 | $10.44 | 20577 |
| 2024-02-08 | 57.97 | $10.45 | 168615 |
| 2024-02-07 | 57.97 | $10.45 | 28123 |
| 2024-02-06 | 57.97 | $10.45 | 1090 |
| 2024-02-05 | 60.95 | $10.46 | 180091 |
| 2024-02-02 | 60.95 | $10.46 | — |
| 2024-02-01 | 60.95 | $10.46 | 501 |
| 2024-01-31 | 57.17 | $10.44 | 2000 |
| 2024-01-30 | 59.93 | $10.45 | 8405 |
| 2024-01-29 | 58.00 | $10.44 | — |
| 2024-01-26 | 58.00 | $10.44 | 153 |
| 2024-01-25 | 58.00 | $10.44 | 585 |
| 2024-01-24 | 58.00 | $10.44 | 2600 |
| 2024-01-23 | 56.30 | $10.43 | — |
| 2024-01-22 | 56.30 | $10.43 | 2997 |
| 2024-01-19 | 54.63 | $10.42 | 4101 |
| 2024-01-18 | 56.68 | $10.43 | — |
| 2024-01-17 | 56.68 | $10.43 | 1875 |
| 2024-01-16 | 55.16 | $10.42 | 309 |
| 2024-01-12 | 53.62 | $10.41 | 32829 |
| 2024-01-11 | 55.43 | $10.42 | 400 |
| 2024-01-10 | 50.68 | $10.39 | 23296 |
| 2024-01-09 | 58.60 | $10.43 | — |
| 2024-01-08 | 58.60 | $10.43 | — |
| 2024-01-05 | 58.60 | $10.43 | 100 |
| 2024-01-04 | 55.63 | $10.41 | 45608 |
| 2024-01-03 | 55.63 | $10.41 | 27782 |
| 2024-01-02 | 59.48 | $10.43 | 6396 |
| 2023-12-29 | 66.01 | $10.46 | 8469 |
| 2023-12-28 | 57.06 | $10.40 | 44849 |
| 2023-12-27 | 42.75 | $10.34 | — |
| 2023-12-26 | 42.75 | $10.34 | — |
| 2023-12-22 | 42.75 | $10.34 | 28385 |
| 2023-12-21 | 39.88 | $10.33 | — |
| 2023-12-20 | 39.88 | $10.33 | 1700 |
| 2023-12-19 | 39.88 | $10.33 | — |
| 2023-12-18 | 39.88 | $10.33 | 641 |
| 2023-12-15 | 41.58 | $10.34 | — |
| 2023-12-14 | 41.58 | $10.34 | — |
| 2023-12-13 | 41.58 | $10.34 | 27104 |
| 2023-12-12 | 43.15 | $10.35 | — |
| 2023-12-11 | 43.15 | $10.35 | 9154 |
| 2023-12-08 | 43.15 | $10.35 | 30892 |
| 2023-12-07 | 43.15 | $10.35 | — |
| 2023-12-06 | 43.15 | $10.35 | 1254 |
| 2023-12-05 | 37.68 | $10.32 | 15904 |
| 2023-12-04 | 40.13 | $10.34 | 1703 |
| 2023-12-01 | 42.76 | $10.36 | 75000 |
| 2023-11-30 | 36.85 | $10.33 | 62804 |
| 2023-11-29 | 39.43 | $10.35 | 33069 |
| 2023-11-28 | 37.35 | $10.34 | 4950 |
| 2023-11-27 | 35.23 | $10.33 | 16303 |
| 2023-11-24 | 37.65 | $10.35 | 149500 |
| 2023-11-22 | 37.65 | $10.35 | 21113 |
| 2023-11-21 | 37.65 | $10.35 | 24377 |
| 2023-11-20 | 44.13 | $10.40 | 39430 |
| 2023-11-17 | 44.13 | $10.40 | — |
| 2023-11-16 | 44.13 | $10.40 | — |
| 2023-11-15 | 44.13 | $10.40 | — |
| 2023-11-14 | 44.13 | $10.40 | 1090 |
| 2023-11-13 | 44.13 | $10.40 | — |
| 2023-11-10 | 44.13 | $10.40 | 623 |
| 2023-11-09 | 36.50 | $10.35 | 566 |
| 2023-11-08 | 46.06 | $10.43 | 1762 |
| 2023-11-07 | 46.06 | $10.43 | 632 |
| 2023-11-06 | 44.42 | $10.42 | — |
| 2023-11-03 | 44.42 | $10.42 | — |
| 2023-11-02 | 44.42 | $10.42 | — |
| 2023-11-01 | 44.42 | $10.42 | — |
| 2023-10-31 | 44.42 | $10.42 | — |
| 2023-10-30 | 44.42 | $10.42 | — |
| 2023-10-27 | 44.42 | $10.42 | — |
| 2023-10-26 | 44.42 | $10.42 | 3391 |
| 2023-10-25 | 44.42 | $10.42 | 613 |
| 2023-10-24 | 45.28 | $10.43 | — |
| 2023-10-23 | 45.28 | $10.43 | — |
| 2023-10-20 | 45.28 | $10.43 | — |
| 2023-10-19 | 45.28 | $10.43 | 8274 |
| 2023-10-18 | 46.02 | $10.44 | 705 |
| 2023-10-17 | 46.02 | $10.44 | 40019 |
| 2023-10-16 | 46.02 | $10.44 | 35489 |
| 2023-10-13 | 47.33 | $10.46 | 100 |
| 2023-10-12 | 47.33 | $10.46 | 204 |
| 2023-10-11 | 46.65 | $10.45 | 2845 |
| 2023-10-10 | 47.23 | $10.46 | 19572 |
| 2023-10-09 | 46.59 | $10.45 | 22257 |
| 2023-10-06 | 51.96 | $10.54 | 19850 |
| 2023-10-05 | 50.76 | $10.52 | 655128 |
| 2023-10-04 | 56.08 | $10.60 | 553542 |
| 2023-10-03 | 51.89 | $10.53 | 22600 |
| 2023-10-02 | 58.72 | $10.62 | 9503 |
| 2023-09-29 | 52.06 | $10.52 | — |
| 2023-09-28 | 52.06 | $10.52 | — |
| 2023-09-27 | 52.06 | $10.52 | 1895 |
| 2023-09-26 | 56.78 | $10.58 | 695 |
| 2023-09-25 | 51.95 | $10.51 | 53272 |
| 2023-09-22 | 63.49 | $10.63 | 787 |
| 2023-09-21 | 62.84 | $10.62 | 6997 |
| 2023-09-20 | 56.12 | $10.53 | 13999 |
| 2023-09-19 | 53.46 | $10.50 | 10244 |
| 2023-09-18 | 66.17 | $10.60 | 9947 |
| 2023-09-15 | 56.30 | $10.50 | 8369 |
| 2023-09-14 | 67.54 | $10.56 | 4766 |
| 2023-09-13 | 58.32 | $10.49 | 13443 |
| 2023-09-12 | 56.65 | $10.48 | 5500 |
| 2023-09-11 | 58.89 | $10.49 | 21221 |
| 2023-09-08 | 57.29 | $10.48 | 53154 |
| 2023-09-07 | 57.29 | $10.48 | 28364 |
| 2023-09-06 | 55.73 | $10.47 | — |
| 2023-09-05 | 55.73 | $10.47 | 1647 |
| 2023-09-01 | 54.22 | $10.46 | 102 |
| 2023-08-31 | 54.22 | $10.46 | 75332 |
| 2023-08-30 | 61.83 | $10.50 | 35583 |
| 2023-08-29 | 61.83 | $10.50 | 100 |
| 2023-08-28 | 61.83 | $10.50 | 296 |
| 2023-08-25 | 56.60 | $10.46 | — |
| 2023-08-24 | 56.60 | $10.46 | 1161 |
| 2023-08-23 | 56.60 | $10.46 | 536 |
| 2023-08-22 | 71.23 | $10.53 | 1377 |
| 2023-08-21 | 66.54 | $10.49 | 1100 |
| 2023-08-18 | 63.73 | $10.47 | 9965 |
| 2023-08-17 | 63.73 | $10.47 | 1216 |
| 2023-08-16 | 63.73 | $10.47 | — |
| 2023-08-15 | 63.73 | $10.47 | — |
| 2023-08-14 | 63.73 | $10.47 | — |
| 2023-08-11 | 63.73 | $10.47 | 7750 |
| 2023-08-10 | 61.34 | $10.45 | — |
| 2023-08-09 | 61.34 | $10.45 | — |
| 2023-08-08 | 61.34 | $10.45 | — |
| 2023-08-07 | 61.34 | $10.45 | 1005 |
| 2023-08-04 | 55.35 | $10.40 | — |
| 2023-08-03 | 55.35 | $10.40 | 497 |
| 2023-08-02 | 55.35 | $10.40 | 13161 |
| 2023-08-01 | 52.85 | $10.38 | 5476 |
| 2023-07-31 | 57.44 | $10.41 | 100 |
| 2023-07-28 | 57.44 | $10.41 | — |
| 2023-07-27 | 57.44 | $10.41 | 17941 |
| 2023-07-26 | 51.41 | $10.36 | — |
| 2023-07-25 | 51.41 | $10.36 | — |
| 2023-07-24 | 51.41 | $10.36 | 14777 |
| 2023-07-21 | 51.41 | $10.36 | 1231 |
| 2023-07-20 | 51.41 | $10.36 | 18072 |
| 2023-07-19 | 62.34 | $10.44 | 17683 |
| 2023-07-18 | 54.26 | $10.37 | — |
| 2023-07-17 | 54.26 | $10.37 | — |
| 2023-07-14 | 54.26 | $10.37 | — |
| 2023-07-13 | 54.26 | $10.37 | — |
| 2023-07-12 | 54.26 | $10.37 | — |
| 2023-07-06 | 54.26 | $10.37 | 138 |
| 2023-07-05 | 53.20 | $10.36 | — |
| 2023-07-03 | 53.20 | $10.36 | — |
| 2023-06-30 | 53.20 | $10.36 | — |
| 2023-06-29 | 53.20 | $10.36 | — |
| 2023-06-26 | 53.20 | $10.36 | 1214 |
| 2023-06-23 | 53.20 | $10.36 | 100 |
| 2023-06-22 | 56.05 | $10.39 | 100 |
| 2023-06-21 | 56.05 | $10.39 | 142 |
| 2023-06-20 | 53.02 | $10.35 | 3283 |
| 2023-06-16 | 51.43 | $10.33 | 903 |
| 2023-06-15 | 47.18 | $10.28 | 113 |
| 2023-06-14 | 53.39 | $10.35 | 113 |
| 2023-06-13 | 50.75 | $10.32 | 1860 |
| 2023-06-12 | 46.95 | $10.28 | 683 |
| 2023-06-09 | 46.95 | $10.28 | 111 |
| 2023-06-08 | 50.47 | $10.32 | — |
| 2023-06-07 | 50.47 | $10.32 | 9180 |
| 2023-06-06 | 49.62 | $10.31 | 126 |
| 2023-06-05 | 49.62 | $10.31 | 107 |
| 2023-06-02 | 50.40 | $10.32 | — |
| 2023-06-01 | 50.40 | $10.32 | 52434 |
| 2023-05-31 | 50.40 | $10.32 | 25989 |
| 2023-05-30 | 53.28 | $10.36 | 101 |
| 2023-05-26 | 50.60 | $10.32 | — |
| 2023-05-25 | 50.60 | $10.32 | — |
| 2023-05-24 | 50.60 | $10.32 | 531 |
| 2023-05-23 | 50.60 | $10.32 | — |
| 2023-05-22 | 50.60 | $10.32 | — |
| 2023-05-19 | 50.60 | $10.32 | 100 |
| 2023-05-18 | 50.60 | $10.32 | — |
| 2023-05-17 | 50.60 | $10.32 | — |
| 2023-05-16 | 50.60 | $10.32 | — |
| 2023-05-15 | 50.60 | $10.32 | 402 |
| 2023-05-12 | 88.77 | $10.82 | 669 |
| 2023-05-11 | 60.36 | $10.32 | — |
| 2023-05-10 | 60.36 | $10.32 | — |
| 2023-05-09 | 60.36 | $10.32 | — |
| 2023-05-08 | 60.36 | $10.32 | — |
| 2023-05-05 | 60.36 | $10.32 | — |
| 2023-05-04 | 60.36 | $10.32 | 310 |
| 2023-05-03 | 57.18 | $10.30 | 2395 |
| 2023-05-02 | 51.64 | $10.27 | 143 |
| 2023-05-01 | 51.64 | $10.27 | — |
| 2023-04-28 | 51.64 | $10.27 | 1401 |
| 2023-04-27 | 60.60 | $10.31 | 3350 |
| 2023-04-26 | 52.82 | $10.27 | 102895 |
| 2023-04-25 | 50.50 | $10.26 | 26479 |
| 2023-04-24 | 58.73 | $10.29 | — |
| 2023-04-21 | 58.73 | $10.29 | 2398 |
| 2023-04-20 | 54.24 | $10.27 | — |
| 2023-04-19 | 54.24 | $10.27 | 63256 |
| 2023-04-18 | 49.26 | $10.25 | 2383 |
| 2023-04-17 | 49.26 | $10.25 | 73795 |
| 2023-04-14 | 54.63 | $10.27 | 2645 |
| 2023-04-13 | 46.29 | $10.24 | 496850 |
| 2023-04-12 | 46.29 | $10.24 | — |
| 2023-04-11 | 46.29 | $10.24 | — |
| 2023-04-10 | 46.29 | $10.24 | 410 |
| 2023-04-06 | 43.47 | $10.23 | 172 |
| 2023-04-05 | 45.75 | $10.24 | 50294 |
| 2023-04-04 | 42.90 | $10.23 | 986 |
| 2023-04-03 | 71.40 | $10.31 | 300 |
| 2023-03-31 | 66.05 | $10.29 | 41956 |
| 2023-03-30 | 62.73 | $10.28 | — |
| 2023-03-29 | 62.73 | $10.28 | — |
| 2023-03-28 | 62.73 | $10.28 | — |
| 2023-03-27 | 62.73 | $10.28 | — |
| 2023-03-24 | 62.73 | $10.28 | — |
| 2023-03-23 | 62.73 | $10.28 | — |
| 2023-03-22 | 62.73 | $10.28 | — |
| 2023-03-21 | 62.73 | $10.28 | 100 |
| 2023-03-20 | 62.73 | $10.28 | — |
| 2023-03-17 | 62.73 | $10.28 | — |
| 2023-03-16 | 62.73 | $10.28 | — |
| 2023-03-15 | 62.73 | $10.28 | 100 |
| 2023-03-14 | 62.73 | $10.28 | — |
| 2023-03-13 | 62.73 | $10.28 | 210 |
| 2023-03-10 | 62.73 | $10.28 | — |
| 2023-03-09 | 62.73 | $10.28 | — |
| 2023-03-08 | 62.73 | $10.28 | — |
| 2023-03-07 | 62.73 | $10.28 | — |
| 2023-03-06 | 62.73 | $10.28 | 1400 |
| 2023-03-03 | 62.73 | $10.28 | — |
| 2023-03-02 | 62.73 | $10.28 | — |
| 2023-03-01 | 62.73 | $10.28 | — |
| 2023-02-28 | 62.73 | $10.28 | — |
| 2023-02-27 | 62.73 | $10.28 | 70868 |
| 2023-02-24 | 62.73 | $10.28 | — |
| 2023-02-23 | 62.73 | $10.28 | — |
| 2023-02-22 | 62.73 | $10.28 | — |
| 2023-02-21 | 62.73 | $10.28 | 7709 |
| 2023-02-17 | 61.84 | $10.27 | 100 |
| 2023-02-16 | 61.84 | $10.27 | — |
| 2023-02-15 | 61.84 | $10.27 | — |
| 2023-02-14 | 61.84 | $10.27 | — |
| 2023-02-13 | 61.84 | $10.27 | 126 |
| 2023-02-10 | 61.13 | $10.26 | — |
| 2023-02-09 | 61.13 | $10.26 | 138 |
| 2023-02-08 | 59.05 | $10.23 | 27221 |
| 2023-02-07 | 53.54 | $10.16 | — |
| 2023-02-06 | 53.54 | $10.16 | — |
| 2023-02-03 | 53.54 | $10.16 | — |
| 2023-02-02 | 53.54 | $10.16 | 2149 |
| 2023-02-01 | 53.54 | $10.16 | — |
| 2023-01-31 | 53.54 | $10.16 | — |
| 2023-01-30 | 53.54 | $10.16 | 100 |
| 2023-01-27 | 53.54 | $10.16 | 352 |
| 2023-01-26 | 53.54 | $10.16 | — |
| 2023-01-25 | 53.54 | $10.16 | — |
| 2023-01-24 | 53.54 | $10.16 | — |
| 2023-01-23 | 53.54 | $10.16 | 147 |
| 2023-01-20 | 55.26 | $10.19 | — |
| 2023-01-19 | 55.26 | $10.19 | 7807 |
| 2023-01-18 | 53.46 | $10.15 | 4476 |
| 2023-01-17 | 51.13 | $10.10 | 1821 |
| 2023-01-13 | 51.13 | $10.10 | 799 |
| 2023-01-12 | 48.81 | $10.05 | — |
| 2023-01-11 | 48.81 | $10.05 | 1206 |
| 2023-01-10 | 72.35 | $10.43 | 170 |
| 2023-01-09 | 57.48 | $10.14 | 3585 |
| 2023-01-06 | 69.77 | $10.24 | 644 |
| 2023-01-05 | 71.22 | $10.25 | 27898 |
| 2023-01-04 | 52.52 | $10.05 | — |
| 2023-01-03 | 52.52 | $10.05 | — |
| 2022-12-30 | 52.52 | $10.05 | 549 |
| 2022-12-29 | 49.71 | $10.03 | 300 |
| 2022-12-28 | 49.71 | $10.03 | 400 |
| 2022-12-27 | 49.71 | $10.03 | 300 |
| 2022-12-23 | 49.71 | $10.03 | 2198 |
| 2022-12-22 | 50.94 | $10.04 | 953 |
| 2022-12-21 | 50.94 | $10.04 | 13040 |
| 2022-12-20 | 46.15 | $10.00 | 1082 |
| 2022-12-19 | 50.87 | $10.04 | 2035 |
| 2022-12-16 | 48.36 | $10.02 | 22863 |
| 2022-12-15 | 47.08 | $10.01 | 78789 |
| 2022-12-14 | 45.80 | $10.00 | 50168 |
| 2022-12-13 | 45.80 | $10.00 | 34125 |
| 2022-12-12 | 49.00 | $10.03 | 259302 |
| 2022-12-09 | 41.18 | $9.97 | 600 |
| 2022-12-08 | 42.21 | $9.98 | 18742 |
| 2022-12-07 | 70.57 | $10.15 | — |
| 2022-12-06 | 70.57 | $10.15 | — |
| 2022-12-05 | 70.57 | $10.15 | — |
| 2022-12-02 | 70.57 | $10.15 | 860 |
| 2022-12-01 | 75.42 | $10.17 | 2.5M |
| 2022-11-30 | 65.18 | $10.08 | 31100 |
| 2022-11-29 | 65.18 | $10.08 | 100 |
| 2022-11-28 | 62.00 | $10.06 | 45000 |
| 2022-11-25 | 62.00 | $10.06 | 12615 |
| 2022-11-23 | 62.00 | $10.06 | 100 |
| 2022-11-22 | 67.26 | $10.08 | 1189 |
| 2022-11-21 | 65.89 | $10.07 | 276482 |
| 2022-11-18 | 71.60 | $10.09 | 47041 |
| 2022-11-17 | 57.65 | $10.01 | 1998 |
| 2022-11-16 | 57.65 | $10.01 | 16856 |
| 2022-11-15 | 64.83 | $10.03 | 29800 |
| 2022-11-14 | 73.54 | $10.05 | 154 |
| 2022-11-11 | 73.54 | $10.05 | 810947 |
| 2022-11-10 | 78.29 | $10.06 | 784780 |
| 2022-11-09 | 76.87 | $10.05 | 35774 |
| 2022-11-08 | 76.87 | $10.05 | 208206 |
| 2022-11-07 | 76.87 | $10.05 | 77509 |
| 2022-11-04 | 76.87 | $10.05 | 72841 |
| 2022-11-03 | 76.87 | $10.05 | 77439 |
| 2022-11-02 | 85.51 | $10.07 | 350005 |
| 2022-11-01 | 83.77 | $10.05 | 800656 |
| 2022-10-31 | 73.07 | $9.98 | 358133 |
| 2022-10-28 | 70.42 | $9.97 | — |
| 2022-10-27 | 70.42 | $9.97 | 415 |
| 2022-10-26 | 64.04 | $9.95 | — |
| 2022-10-25 | 64.04 | $9.95 | — |
| 2022-10-24 | 64.04 | $9.95 | — |
| 2022-10-21 | 64.04 | $9.95 | 300000 |
| 2022-10-20 | 56.37 | $9.93 | — |
| 2022-10-19 | 56.37 | $9.93 | — |
| 2022-10-18 | 56.37 | $9.93 | — |
| 2022-10-17 | 56.37 | $9.93 | — |
| 2022-10-14 | 56.37 | $9.93 | — |
| 2022-10-13 | 56.37 | $9.93 | — |
| 2022-10-12 | 56.37 | $9.93 | 496375 |
| 2022-10-11 | 60.91 | $9.94 | — |
| 2022-10-10 | 60.91 | $9.94 | — |
| 2022-10-07 | 60.91 | $9.94 | — |
| 2022-10-06 | 60.91 | $9.94 | — |
| 2022-10-05 | 60.91 | $9.94 | 703 |
| 2022-10-04 | 58.31 | $9.93 | — |
| 2022-10-03 | 58.31 | $9.93 | 500 |
| 2022-09-30 | 58.31 | $9.93 | 118100 |
| 2022-09-29 | 58.31 | $9.93 | — |
| 2022-09-28 | 58.31 | $9.93 | 1002 |
| 2022-09-27 | 53.54 | $9.91 | 11035 |
| 2022-09-26 | 50.87 | $9.90 | — |
| 2022-09-23 | 50.87 | $9.90 | — |
| 2022-09-22 | 50.87 | $9.90 | 229401 |
| 2022-09-21 | 45.50 | $9.88 | — |
| 2022-09-20 | 45.50 | $9.88 | 404 |
| 2022-09-19 | 45.50 | $9.88 | — |
| 2022-09-16 | 45.50 | $9.88 | — |
| 2022-09-15 | 45.50 | $9.88 | — |
| 2022-09-14 | 45.50 | $9.88 | 5030 |
| 2022-09-13 | 51.74 | $9.91 | 871 |
| 2022-09-12 | 44.50 | $9.88 | 1333 |
| 2022-09-09 | 54.93 | $9.92 | — |
| 2022-09-08 | 54.93 | $9.92 | 232 |
| 2022-09-07 | 52.41 | $9.91 | 192 |
| 2022-09-06 | 43.42 | $9.88 | — |
| 2022-09-02 | 43.42 | $9.88 | 200 |
| 2022-09-01 | 43.42 | $9.88 | — |
| 2022-08-31 | 43.42 | $9.88 | 205 |
| 2022-08-30 | 43.42 | $9.88 | 1300 |
| 2022-08-29 | 50.86 | $9.91 | 1482 |
| 2022-08-26 | 48.04 | $9.90 | — |
| 2022-08-25 | 48.04 | $9.90 | — |
| 2022-08-24 | 48.04 | $9.90 | 1325 |
| 2022-08-23 | 53.28 | $9.92 | — |
| 2022-08-22 | 53.28 | $9.92 | 56906 |
| 2022-08-19 | 53.28 | $9.92 | 1633 |
| 2022-08-18 | 53.28 | $9.92 | 900 |
| 2022-08-17 | 58.48 | $9.94 | 200 |
| 2022-08-16 | 58.48 | $9.94 | 400 |
| 2022-08-15 | 58.48 | $9.94 | 153 |
| 2022-08-12 | 58.48 | $9.94 | 352 |
| 2022-08-11 | 60.90 | $9.95 | 238 |
| 2022-08-10 | 55.67 | $9.92 | 40150 |
| 2022-08-09 | 55.67 | $9.92 | 47776 |
| 2022-08-08 | 58.01 | $9.93 | — |
| 2022-08-05 | 58.01 | $9.93 | — |
| 2022-08-04 | 58.01 | $9.93 | — |
| 2022-08-03 | 58.01 | $9.93 | — |
| 2022-08-02 | 58.01 | $9.93 | 400 |
| 2022-08-01 | 55.09 | $9.91 | — |
| 2022-07-29 | 55.09 | $9.91 | — |
| 2022-07-28 | 55.09 | $9.91 | 201 |
| 2022-07-27 | 55.09 | $9.91 | 146 |
| 2022-07-26 | 52.40 | $9.89 | — |
| 2022-07-25 | 52.40 | $9.89 | — |
| 2022-07-22 | 52.40 | $9.89 | 22491 |
| 2022-07-21 | 55.24 | $9.91 | 202 |
| 2022-07-20 | 51.50 | $9.88 | 132940 |
| 2022-07-19 | 51.50 | $9.88 | 876 |
| 2022-07-18 | 52.83 | $9.89 | 427 |
| 2022-07-15 | 50.40 | $9.87 | 5449 |
| 2022-07-14 | 50.40 | $9.87 | 40519 |
| 2022-07-13 | 50.40 | $9.87 | 350 |
| 2022-07-12 | 50.40 | $9.87 | 104 |
| 2022-07-11 | 49.33 | $9.86 | 3170 |
| 2022-07-08 | 50.36 | $9.87 | 91633 |
| 2022-07-07 | 50.36 | $9.87 | 100 |
| 2022-07-06 | 51.32 | $9.88 | 3683 |
| 2022-07-05 | 49.49 | $9.86 | 442627 |
| 2022-07-01 | 49.49 | $9.86 | 106 |
| 2022-06-30 | 49.49 | $9.86 | 63524 |
| 2022-06-29 | 56.83 | $9.94 | 145 |
| 2022-06-28 | 50.76 | $9.87 | 315 |
| 2022-06-27 | 51.75 | $9.88 | 4934 |
| 2022-06-24 | 49.89 | $9.86 | 631 |
| 2022-06-23 | 49.89 | $9.86 | — |
| 2022-06-22 | 49.89 | $9.86 | — |
| 2022-06-21 | 49.89 | $9.86 | 229 |
| 2022-06-17 | 49.10 | $9.85 | — |
| 2022-06-16 | 49.10 | $9.85 | 872 |
| 2022-06-15 | 48.35 | $9.84 | 1132 |
| 2022-06-14 | 48.35 | $9.84 | 1646 |
| 2022-06-13 | 73.43 | $10.10 | 303 |
| 2022-06-10 | 49.52 | $9.85 | 15799 |
| 2022-06-09 | 59.73 | $9.90 | 500 |
| 2022-06-08 | 49.91 | $9.85 | 7403 |
| 2022-06-07 | 64.96 | $9.90 | 408 |
| 2022-06-06 | 60.43 | $9.88 | 501 |
| 2022-06-03 | 51.48 | $9.85 | — |
| 2022-06-02 | 51.48 | $9.85 | 223 |
| 2022-06-01 | 43.85 | $9.83 | — |
| 2022-05-31 | 43.85 | $9.83 | 290683 |
| 2022-05-27 | 43.85 | $9.83 | — |
| 2022-05-26 | 43.85 | $9.83 | — |
| 2022-05-25 | 43.85 | $9.83 | — |
| 2022-05-24 | 43.85 | $9.83 | 1000 |
| 2022-05-23 | 43.85 | $9.83 | 25000 |
| 2022-05-20 | 43.85 | $9.83 | — |
| 2022-05-19 | 43.85 | $9.83 | — |
| 2022-05-18 | 43.85 | $9.83 | — |
| 2022-05-17 | 43.85 | $9.83 | — |
| 2022-05-16 | 43.85 | $9.83 | 2019 |
| 2022-05-13 | 57.55 | $9.89 | — |
| 2022-05-12 | 58.80 | $9.89 | 3632 |
| 2022-05-11 | 48.12 | $9.85 | — |
| 2022-05-10 | 48.12 | $9.85 | 25000 |
| 2022-05-09 | 54.49 | $9.87 | — |
| 2022-05-06 | 54.49 | $9.87 | — |
| 2022-05-05 | 54.49 | $9.87 | — |
| 2022-05-04 | 54.49 | $9.87 | — |
| 2022-05-03 | 54.49 | $9.87 | — |
| 2022-05-02 | 54.49 | $9.87 | — |
| 2022-04-29 | 54.49 | $9.87 | — |
| 2022-04-28 | 54.49 | $9.87 | 250 |
| 2022-04-27 | 69.82 | $9.92 | — |
| 2022-04-26 | 69.82 | $9.92 | — |
| 2022-04-25 | 69.82 | $9.92 | 247 |
| 2022-04-22 | 50.86 | $9.84 | — |
| 2022-04-21 | 50.86 | $9.84 | 102675 |
| 2022-04-20 | 50.86 | $9.84 | — |
| 2022-04-19 | 50.86 | $9.84 | — |
| 2022-04-18 | 50.86 | $9.84 | — |
| 2022-04-14 | 50.86 | $9.84 | — |
| 2022-04-13 | 50.86 | $9.84 | 310002 |
| 2022-04-12 | 50.86 | $9.84 | 800 |
| 2022-04-11 | 50.86 | $9.84 | — |
| 2022-04-08 | 50.86 | $9.84 | 510 |
| 2022-04-07 | 53.37 | $9.85 | — |
| 2022-04-06 | 53.37 | $9.85 | 760217 |
| 2022-04-05 | 61.60 | $9.88 | — |
| 2022-04-04 | 61.60 | $9.88 | 150 |
| 2022-04-01 | 55.39 | $9.85 | — |
| 2022-03-31 | 55.39 | $9.85 | — |
| 2022-03-30 | 55.39 | $9.85 | 19667 |
| 2022-03-29 | 53.23 | $9.84 | 200 |
| 2022-03-28 | 58.62 | $9.86 | — |
| 2022-03-25 | 58.62 | $9.86 | — |
| 2022-03-24 | 58.62 | $9.86 | 3364 |
| 2022-03-23 | 54.68 | $9.84 | 70854 |
| 2022-03-22 | 60.12 | $9.86 | 4343 |
| 2022-03-21 | 55.96 | $9.84 | 5251 |
| 2022-03-18 | 65.73 | $9.87 | 7121 |
| 2022-03-17 | 58.92 | $9.84 | — |
| 2022-03-16 | 58.92 | $9.84 | 200 |
| 2022-03-15 | 58.92 | $9.84 | 34600 |
| 2022-03-14 | 58.92 | $9.84 | 329623 |
| 2022-03-11 | 50.98 | $9.81 | 200 |
| 2022-03-10 | 54.30 | $9.82 | — |
| 2022-03-09 | 54.30 | $9.82 | — |
| 2022-03-08 | 54.30 | $9.82 | 486 |
| 2022-03-07 | 54.30 | $9.82 | 600 |
| 2022-03-04 | 45.64 | $9.79 | — |
| 2022-03-03 | 45.64 | $9.79 | — |
| 2022-03-02 | 45.64 | $9.79 | — |
| 2022-03-01 | 45.64 | $9.79 | — |
| 2022-02-28 | 45.64 | $9.79 | 20529 |
| 2022-02-25 | 45.64 | $9.79 | — |
| 2022-02-24 | 45.64 | $9.79 | 5971 |
| 2022-02-23 | 47.75 | $9.80 | — |
| 2022-02-22 | 47.75 | $9.80 | 1760 |
| 2022-02-18 | 49.82 | $9.81 | 200 |
| 2022-02-17 | 51.97 | $9.82 | — |
| 2022-02-16 | 51.97 | $9.82 | — |
| 2022-02-15 | 51.97 | $9.82 | — |
| 2022-02-14 | 51.97 | $9.82 | — |
| 2022-02-11 | 51.97 | $9.82 | 43470 |
| 2022-02-10 | 67.77 | $9.89 | 90000 |
| 2022-02-09 | 67.77 | $9.89 | — |
| 2022-02-08 | 67.77 | $9.89 | — |
| 2022-02-07 | 67.77 | $9.89 | — |
| 2022-02-04 | 67.77 | $9.89 | — |
| 2022-02-03 | 67.77 | $9.89 | 200 |
| 2022-02-02 | 80.65 | $9.94 | — |
| 2022-02-01 | 80.65 | $9.94 | 4626 |
| 2022-01-31 | 65.08 | $9.81 | — |
| 2022-01-28 | 65.08 | $9.81 | — |
| 2022-01-27 | 65.08 | $9.81 | — |
| 2022-01-26 | 65.08 | $9.81 | 25240 |
| 2022-01-25 | 49.94 | $9.75 | — |
| 2022-01-24 | 49.94 | $9.75 | — |
| 2022-01-21 | 49.94 | $9.75 | — |
| 2022-01-20 | 49.94 | $9.75 | — |
| 2022-01-19 | 49.94 | $9.75 | — |
| 2022-01-18 | 49.94 | $9.75 | 100 |
| 2022-01-14 | 47.13 | $9.74 | 15200 |
| 2022-01-13 | 52.75 | $9.76 | 301 |
| 2022-01-12 | 55.93 | $9.77 | — |
| 2022-01-11 | 55.93 | $9.77 | 742 |
| 2022-01-10 | 59.13 | $9.78 | 3346 |
| 2022-01-07 | 66.36 | $9.80 | 135949 |
| 2022-01-06 | 66.36 | $9.80 | 604 |
| 2022-01-05 | 64.40 | $9.79 | 19562 |
| 2022-01-04 | 68.18 | $9.80 | — |
| 2022-01-03 | 68.18 | $9.80 | — |
| 2021-12-31 | 68.18 | $9.80 | — |
| 2021-12-30 | 68.18 | $9.80 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2025-02-14
Close Price
$10.50
Vol: 146000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-02-14 | 0.00 | $10.50 | 146000 |
| 2025-02-13 | 0.00 | $10.25 | — |
| 2025-02-12 | 0.00 | $10.25 | — |
| 2025-02-11 | 0.00 | $10.25 | — |
| 2025-02-10 | 0.00 | $10.25 | — |
| 2025-02-07 | 0.00 | $10.25 | — |
| 2025-02-06 | 0.00 | $10.25 | — |
| 2025-02-05 | 0.00 | $10.25 | — |
| 2025-02-04 | 0.00 | $10.25 | — |
| 2025-02-03 | 0.00 | $10.25 | — |
| 2025-01-31 | 0.00 | $10.25 | — |
| 2025-01-30 | 0.00 | $10.25 | — |
| 2025-01-29 | -93.62 | $10.25 | — |
| 2025-01-28 | -93.62 | $10.25 | — |
| 2025-01-27 | -93.62 | $10.25 | — |
| 2025-01-24 | -93.62 | $10.25 | — |
| 2025-01-23 | -93.62 | $10.25 | — |
| 2025-01-22 | -93.62 | $10.25 | — |
| 2025-01-21 | -93.62 | $10.25 | 500 |
| 2025-01-17 | -97.87 | $10.23 | — |
| 2025-01-16 | -97.87 | $10.23 | 3 |
| 2025-01-15 | -97.87 | $10.23 | — |
| 2025-01-14 | -97.87 | $10.23 | — |
| 2025-01-13 | -97.87 | $10.23 | — |
| 2025-01-10 | -97.87 | $10.23 | — |
| 2025-01-08 | -97.87 | $10.23 | — |
| 2025-01-07 | -97.87 | $10.23 | — |
| 2025-01-06 | -97.87 | $10.23 | — |
| 2025-01-03 | -97.87 | $10.23 | 400 |
| 2025-01-02 | -100.00 | $10.22 | — |
| 2024-12-31 | -100.00 | $10.22 | 400 |
| 2024-12-30 | 0.00 | $10.69 | — |
| 2024-12-27 | 0.00 | $10.69 | 25 |
| 2024-12-26 | 0.00 | $10.69 | — |
| 2024-12-24 | 0.00 | $10.69 | — |
| 2024-12-23 | 0.00 | $10.69 | — |
| 2024-12-20 | 0.00 | $10.69 | 500 |
| 2024-12-19 | 0.00 | $10.69 | 100 |
| 2024-12-18 | -100.00 | $10.22 | — |
| 2024-12-17 | -100.00 | $10.22 | 600 |
| 2024-12-16 | -100.00 | $10.31 | — |
| 2024-12-13 | -100.00 | $10.31 | — |
| 2024-12-12 | -100.00 | $10.31 | — |
| 2024-12-11 | -100.00 | $10.31 | — |
| 2024-12-10 | -100.00 | $10.31 | — |
| 2024-12-09 | -100.00 | $10.31 | — |
| 2024-12-06 | -100.00 | $10.31 | — |
| 2024-12-05 | -100.00 | $10.31 | — |
| 2024-12-04 | -100.00 | $10.31 | — |
| 2024-12-03 | -100.00 | $10.31 | 16600 |
| 2024-12-02 | -100.00 | $10.34 | 200 |
| 2024-11-21 | -100.00 | $10.41 | — |
| 2024-11-20 | -100.00 | $10.41 | — |
| 2024-11-19 | -100.00 | $10.41 | — |
| 2024-11-18 | -90.32 | $10.41 | — |
| 2024-11-15 | -82.35 | $10.41 | — |
| 2024-11-14 | -80.00 | $10.41 | — |
| 2024-11-13 | -75.68 | $10.41 | — |
| 2024-11-12 | -75.68 | $10.41 | — |
| 2024-11-11 | -40.58 | $10.41 | — |
| 2024-11-08 | -40.58 | $10.41 | — |
| 2024-11-07 | -40.58 | $10.41 | — |
| 2024-11-06 | -40.58 | $10.41 | — |
| 2024-11-05 | -40.58 | $10.41 | — |
| 2024-11-04 | -40.58 | $10.41 | — |
| 2024-11-01 | -40.58 | $10.41 | — |
| 2024-10-31 | -40.58 | $10.41 | — |
| 2024-10-30 | -40.58 | $10.41 | — |
| 2024-10-29 | -40.58 | $10.41 | — |
| 2024-10-28 | -40.58 | $10.41 | 300 |
| 2024-10-25 | 0.00 | $10.69 | — |
| 2024-10-24 | 0.00 | $10.69 | — |
| 2024-10-23 | 0.00 | $10.69 | 400 |
| 2024-10-22 | -44.12 | $10.38 | 900 |
| 2024-10-21 | -41.67 | $10.35 | — |
| 2024-10-18 | -41.67 | $10.35 | 1500 |
| 2024-10-17 | -46.67 | $10.32 | 10000 |
| 2024-10-16 | -46.67 | $10.32 | 2900 |
| 2024-10-15 | -100.00 | $10.00 | 9000 |
| 2024-10-14 | -27.78 | $10.55 | — |
| 2024-10-11 | -27.78 | $10.55 | — |
| 2024-10-10 | -27.78 | $10.55 | — |
| 2024-10-09 | -27.78 | $10.55 | 600 |
| 2024-10-08 | -27.78 | $10.55 | — |
| 2024-10-07 | -27.78 | $10.55 | 101 |
| 2024-10-04 | -44.44 | $10.52 | — |
| 2024-10-03 | -44.44 | $10.52 | — |
| 2024-10-02 | -44.44 | $10.52 | — |
| 2024-10-01 | -16.33 | $10.52 | 100 |
| 2024-09-30 | -26.79 | $10.52 | 300 |
| 2024-09-27 | -30.65 | $10.54 | — |
| 2024-09-26 | -30.65 | $10.54 | — |
| 2024-09-25 | -30.65 | $10.54 | 102 |
| 2024-09-24 | -37.10 | $10.50 | 900 |
| 2024-09-23 | -37.10 | $10.50 | — |
| 2024-09-20 | -37.10 | $10.50 | — |
| 2024-09-19 | -51.85 | $10.50 | — |
| 2024-09-18 | -51.85 | $10.50 | 7206 |
| 2024-09-17 | -62.07 | $10.44 | 111 |
| 2024-09-16 | -50.56 | $10.55 | — |
| 2024-09-13 | -50.56 | $10.55 | — |
| 2024-09-12 | -50.56 | $10.55 | — |
| 2024-09-11 | -50.56 | $10.55 | — |
| 2024-09-10 | -50.56 | $10.55 | — |
| 2024-09-09 | -52.69 | $10.55 | 100 |
| 2024-09-06 | -52.69 | $10.55 | — |
| 2024-09-05 | -52.69 | $10.55 | 2102 |
| 2024-09-04 | -70.12 | $10.60 | 13200 |
| 2024-09-03 | -98.33 | $10.57 | 7936 |
| 2024-08-30 | -99.09 | $10.66 | 1200 |
| 2024-08-29 | -93.64 | $10.72 | 3400 |
| 2024-08-28 | -98.36 | $10.68 | 37 |
| 2024-08-27 | -98.60 | $10.68 | — |
| 2024-08-26 | -98.60 | $10.68 | — |
| 2024-08-23 | -98.60 | $10.68 | 105 |
| 2024-08-22 | -96.28 | $10.73 | 73800 |
| 2024-08-21 | -100.00 | $10.65 | 4000 |
| 2024-08-20 | -82.73 | $10.98 | — |
| 2024-08-19 | -82.73 | $10.98 | 600 |
| 2024-08-16 | -80.44 | $10.99 | 100 |
| 2024-08-15 | -80.44 | $10.99 | — |
| 2024-08-14 | -80.44 | $10.99 | 3300 |
| 2024-08-13 | -80.97 | $10.97 | 26000 |
| 2024-08-12 | -81.42 | $10.96 | 23600 |
| 2024-08-09 | -79.65 | $11.00 | — |
| 2024-08-08 | -79.65 | $11.00 | — |
| 2024-08-07 | -79.65 | $11.00 | 4700 |
| 2024-08-06 | -79.65 | $11.00 | 8100 |
| 2024-08-05 | -67.26 | $11.28 | 100 |
| 2024-08-02 | -59.73 | $11.45 | 2200 |
| 2024-08-01 | -57.96 | $11.49 | 6300 |
| 2024-07-31 | -51.33 | $11.64 | 10500 |
| 2024-07-30 | -74.77 | $11.10 | 159551 |
| 2024-07-29 | 0.00 | $11.76 | 151563 |
| 2024-07-26 | -57.14 | $10.66 | — |
| 2024-07-25 | -57.14 | $10.66 | 1053 |
| 2024-07-24 | -57.14 | $10.66 | 5387 |
| 2024-07-23 | -78.57 | $10.60 | 633 |
| 2024-07-22 | -82.14 | $10.59 | 4537 |
| 2024-07-18 | -67.86 | $10.63 | 3614 |
| 2024-07-17 | -75.00 | $10.61 | 1047 |
| 2024-07-16 | -71.43 | $10.62 | 75052 |
| 2024-07-15 | -8.00 | $10.80 | 3026 |
| 2024-07-09 | -24.00 | $10.76 | 251 |
| 2024-07-08 | -23.08 | $10.76 | 1278 |
| 2024-07-05 | -15.38 | $10.78 | 17299 |
| 2024-07-02 | 0.00 | $10.78 | 48788 |
| 2024-07-01 | -21.05 | $10.71 | 2058 |
| 2024-06-28 | -26.32 | $10.70 | 1533 |
| 2024-06-27 | -10.53 | $10.73 | 5154 |
| 2024-06-26 | 0.00 | $10.68 | 14977 |
| 2024-06-25 | -33.33 | $10.62 | 137 |
| 2024-06-24 | -33.33 | $10.62 | 55432 |
| 2024-06-21 | -70.00 | $10.58 | 7580 |
| 2024-06-18 | 0.00 | $10.65 | 1236 |
| 2024-06-13 | 0.00 | $10.60 | 16013 |
| 2024-06-12 | -10.00 | $10.59 | 127 |
| 2024-06-04 | -20.00 | $10.58 | 15629 |
| 2024-06-03 | -20.00 | $10.58 | 4530 |
| 2024-05-30 | -10.00 | $10.59 | 274 |
| 2024-05-29 | 0.00 | $10.60 | 168 |
| 2024-05-28 | -20.00 | $10.58 | 1794 |
| 2024-05-24 | -30.00 | $10.57 | 10878 |
| 2024-05-23 | -40.00 | $10.56 | 5217 |
| 2024-05-22 | -40.00 | $10.56 | 133 |
| 2024-05-21 | -40.00 | $10.56 | 328 |
| 2024-05-20 | -20.00 | $10.58 | 525 |
| 2024-05-16 | -30.00 | $10.57 | 2594 |
| 2024-05-13 | -20.00 | $10.58 | 522 |
| 2024-05-10 | -20.00 | $10.58 | 51241 |
| 2024-05-09 | -20.00 | $10.58 | 4924 |
| 2024-05-08 | -18.18 | $10.58 | 4722 |
| 2024-05-07 | -41.67 | $10.55 | 861 |
| 2024-05-02 | -33.33 | $10.56 | 122 |
| 2024-04-30 | -25.00 | $10.57 | 212 |
| 2024-04-29 | -16.67 | $10.58 | 53953 |
| 2024-04-26 | 0.00 | $10.58 | 5027 |
| 2024-04-25 | -14.29 | $10.54 | 506 |
| 2024-04-24 | -42.86 | $10.52 | 624 |
| 2024-04-23 | 0.00 | $10.55 | 6537 |
| 2024-04-19 | -11.11 | $10.54 | 458 |
| 2024-04-18 | -33.33 | $10.52 | 6640 |
| 2024-04-16 | -33.33 | $10.52 | 148 |
| 2024-04-15 | -44.44 | $10.51 | 29338 |
| 2024-04-12 | -55.56 | $10.50 | 51988 |
| 2024-04-11 | -55.56 | $10.50 | 8152 |
| 2024-04-10 | 0.00 | $10.55 | 103 |
| 2024-04-09 | -55.56 | $10.50 | 1990 |
| 2024-04-08 | 0.00 | $10.55 | 204 |
| 2024-04-05 | 0.00 | $10.50 | 176 |
| 2024-04-04 | 0.00 | $10.50 | 2738 |
| 2024-04-03 | -40.00 | $10.48 | 357 |
| 2024-04-02 | -28.57 | $10.48 | 117 |
| 2024-04-01 | 0.00 | $10.50 | 293 |
| 2024-03-28 | 0.00 | $10.50 | 1329 |
| 2024-03-27 | 0.00 | $10.50 | 355 |
| 2024-03-26 | 0.00 | $10.50 | 1360 |
| 2024-03-25 | 0.00 | $10.49 | 55080 |
| 2024-03-21 | -16.67 | $10.47 | 688 |
| 2024-03-20 | 0.00 | $10.48 | 671 |
| 2024-03-19 | 0.00 | $10.48 | 133 |
| 2024-03-18 | -16.67 | $10.47 | 30148 |
| 2024-03-15 | -16.67 | $10.47 | 1818 |
| 2024-03-14 | -16.67 | $10.47 | 1842 |
| 2024-03-13 | -16.67 | $10.47 | 3476 |
| 2024-03-12 | -16.67 | $10.47 | 4361 |
| 2024-03-11 | 0.00 | $10.48 | 323 |
| 2024-03-08 | 0.00 | $10.48 | 8357 |
| 2024-03-07 | 0.00 | $10.47 | 25265 |
| 2024-03-06 | -20.00 | $10.46 | 17037 |
| 2024-03-05 | -25.00 | $10.45 | 4018 |
| 2024-03-04 | -33.33 | $10.46 | 343 |
| 2024-03-01 | -33.33 | $10.46 | 1703 |
| 2024-02-29 | -33.33 | $10.46 | 14360 |
| 2024-02-28 | -33.33 | $10.46 | 318 |
| 2024-02-27 | -66.67 | $10.44 | 101938 |
| 2024-02-26 | -66.67 | $10.44 | 3766 |
| 2024-02-23 | -50.00 | $10.45 | 100 |
| 2024-02-22 | -50.00 | $10.45 | 18826 |
| 2024-02-21 | -66.67 | $10.44 | 7385 |
| 2024-02-20 | -66.67 | $10.44 | 1134 |
| 2024-02-16 | -66.67 | $10.44 | 13634 |
| 2024-02-15 | -66.67 | $10.44 | 117 |
| 2024-02-14 | -100.00 | $10.42 | 13806 |
| 2024-02-13 | -83.33 | $10.43 | 31906 |
| 2024-02-12 | -66.67 | $10.44 | 16858 |
| 2024-02-09 | -44.44 | $10.44 | 20577 |
| 2024-02-08 | -33.33 | $10.45 | 168615 |
| 2024-02-07 | -33.33 | $10.45 | 28123 |
| 2024-02-06 | -33.33 | $10.45 | 1090 |
| 2024-02-05 | -22.22 | $10.46 | 180091 |
| 2024-02-02 | 0.00 | $10.46 | — |
| 2024-02-01 | 0.00 | $10.46 | 501 |
| 2024-01-31 | -16.67 | $10.44 | 2000 |
| 2024-01-30 | 0.00 | $10.45 | 8405 |
| 2024-01-29 | -54.55 | $10.44 | — |
| 2024-01-26 | -37.50 | $10.44 | 153 |
| 2024-01-25 | -37.50 | $10.44 | 585 |
| 2024-01-24 | -37.50 | $10.44 | 2600 |
| 2024-01-23 | -43.75 | $10.43 | — |
| 2024-01-22 | -41.18 | $10.43 | 2997 |
| 2024-01-19 | -47.06 | $10.42 | 4101 |
| 2024-01-18 | -41.18 | $10.43 | — |
| 2024-01-17 | -41.18 | $10.43 | 1875 |
| 2024-01-16 | -47.06 | $10.42 | 309 |
| 2024-01-12 | -52.94 | $10.41 | 32829 |
| 2024-01-11 | -47.06 | $10.42 | 400 |
| 2024-01-10 | -64.71 | $10.39 | 23296 |
| 2024-01-09 | -41.18 | $10.43 | — |
| 2024-01-08 | -36.84 | $10.43 | — |
| 2024-01-05 | -36.84 | $10.43 | 100 |
| 2024-01-04 | -47.37 | $10.41 | 45608 |
| 2024-01-03 | -47.37 | $10.41 | 27782 |
| 2024-01-02 | -36.84 | $10.43 | 6396 |
| 2023-12-29 | -21.05 | $10.46 | 8469 |
| 2023-12-28 | 0.00 | $10.40 | 44849 |
| 2023-12-27 | -40.00 | $10.34 | — |
| 2023-12-26 | -40.00 | $10.34 | — |
| 2023-12-22 | -40.00 | $10.34 | 28385 |
| 2023-12-21 | -60.00 | $10.33 | — |
| 2023-12-20 | -60.00 | $10.33 | 1700 |
| 2023-12-19 | -60.00 | $10.33 | — |
| 2023-12-18 | -77.78 | $10.33 | 641 |
| 2023-12-15 | -66.67 | $10.34 | — |
| 2023-12-14 | -66.67 | $10.34 | — |
| 2023-12-13 | -66.67 | $10.34 | 27104 |
| 2023-12-12 | -55.56 | $10.35 | — |
| 2023-12-11 | -55.56 | $10.35 | 9154 |
| 2023-12-08 | -55.56 | $10.35 | 30892 |
| 2023-12-07 | -70.00 | $10.35 | — |
| 2023-12-06 | -72.73 | $10.35 | 1254 |
| 2023-12-05 | -100.00 | $10.32 | 15904 |
| 2023-12-04 | -90.00 | $10.34 | 1703 |
| 2023-12-01 | -70.00 | $10.36 | 75000 |
| 2023-11-30 | -100.00 | $10.33 | 62804 |
| 2023-11-29 | -80.00 | $10.35 | 33069 |
| 2023-11-28 | -90.00 | $10.34 | 4950 |
| 2023-11-27 | -100.00 | $10.33 | 16303 |
| 2023-11-24 | -100.00 | $10.35 | 149500 |
| 2023-11-22 | -100.00 | $10.35 | 21113 |
| 2023-11-21 | -100.00 | $10.35 | 24377 |
| 2023-11-20 | -50.00 | $10.40 | 39430 |
| 2023-11-17 | -50.00 | $10.40 | — |
| 2023-11-16 | -50.00 | $10.40 | — |
| 2023-11-15 | -50.00 | $10.40 | — |
| 2023-11-14 | -50.00 | $10.40 | 1090 |
| 2023-11-13 | -50.00 | $10.40 | — |
| 2023-11-10 | -54.55 | $10.40 | 623 |
| 2023-11-09 | -100.00 | $10.35 | 566 |
| 2023-11-08 | -75.00 | $10.43 | 1762 |
| 2023-11-07 | -75.00 | $10.43 | 632 |
| 2023-11-06 | -100.00 | $10.42 | — |
| 2023-11-03 | -100.00 | $10.42 | — |
| 2023-11-02 | -94.74 | $10.42 | — |
| 2023-11-01 | -98.71 | $10.42 | — |
| 2023-10-31 | -98.71 | $10.42 | — |
| 2023-10-30 | -98.82 | $10.42 | — |
| 2023-10-27 | -98.82 | $10.42 | — |
| 2023-10-26 | -98.82 | $10.42 | 3391 |
| 2023-10-25 | -98.82 | $10.42 | 613 |
| 2023-10-24 | -98.22 | $10.43 | — |
| 2023-10-23 | -98.22 | $10.43 | — |
| 2023-10-20 | -98.22 | $10.43 | — |
| 2023-10-19 | -98.22 | $10.43 | 8274 |
| 2023-10-18 | -97.63 | $10.44 | 705 |
| 2023-10-17 | -97.63 | $10.44 | 40019 |
| 2023-10-16 | -97.63 | $10.44 | 35489 |
| 2023-10-13 | -96.45 | $10.46 | 100 |
| 2023-10-12 | -96.45 | $10.46 | 204 |
| 2023-10-11 | -97.04 | $10.45 | 2845 |
| 2023-10-10 | -96.45 | $10.46 | 19572 |
| 2023-10-09 | -97.04 | $10.45 | 22257 |
| 2023-10-06 | -91.72 | $10.54 | 19850 |
| 2023-10-05 | -92.90 | $10.52 | 655128 |
| 2023-10-04 | -88.17 | $10.60 | 553542 |
| 2023-10-03 | -95.12 | $10.53 | 22600 |
| 2023-10-02 | -85.22 | $10.62 | 9503 |
| 2023-09-29 | -93.91 | $10.52 | — |
| 2023-09-28 | -93.91 | $10.52 | — |
| 2023-09-27 | -93.91 | $10.52 | 1895 |
| 2023-09-26 | -88.70 | $10.58 | 695 |
| 2023-09-25 | -94.78 | $10.51 | 53272 |
| 2023-09-22 | -84.35 | $10.63 | 787 |
| 2023-09-21 | -85.22 | $10.62 | 6997 |
| 2023-09-20 | -93.04 | $10.53 | 13999 |
| 2023-09-19 | -95.65 | $10.50 | 10244 |
| 2023-09-18 | -85.98 | $10.60 | 9947 |
| 2023-09-15 | -95.33 | $10.50 | 8369 |
| 2023-09-14 | -89.72 | $10.56 | 4766 |
| 2023-09-13 | -96.08 | $10.49 | 13443 |
| 2023-09-12 | -97.06 | $10.48 | 5500 |
| 2023-09-11 | -96.08 | $10.49 | 21221 |
| 2023-09-08 | -62.50 | $10.48 | 53154 |
| 2023-09-07 | -62.50 | $10.48 | 28364 |
| 2023-09-06 | -75.00 | $10.47 | — |
| 2023-09-05 | -75.00 | $10.47 | 1647 |
| 2023-09-01 | -87.50 | $10.46 | 102 |
| 2023-08-31 | -53.85 | $10.46 | 75332 |
| 2023-08-30 | -23.08 | $10.50 | 35583 |
| 2023-08-29 | -18.75 | $10.50 | 100 |
| 2023-08-28 | -18.75 | $10.50 | 296 |
| 2023-08-25 | -43.75 | $10.46 | — |
| 2023-08-24 | -43.75 | $10.46 | 1161 |
| 2023-08-23 | -43.75 | $10.46 | 536 |
| 2023-08-22 | 0.00 | $10.53 | 1377 |
| 2023-08-21 | 0.00 | $10.49 | 1100 |
| 2023-08-18 | 0.00 | $10.47 | 9965 |
| 2023-08-17 | 0.00 | $10.47 | 1216 |
| 2023-08-16 | 0.00 | $10.47 | — |
| 2023-08-15 | 0.00 | $10.47 | — |
| 2023-08-14 | 0.00 | $10.47 | — |
| 2023-08-11 | 0.00 | $10.47 | 7750 |
| 2023-08-10 | 0.00 | $10.45 | — |
| 2023-08-09 | 0.00 | $10.45 | — |
| 2023-08-08 | 0.00 | $10.45 | — |
| 2023-08-07 | 0.00 | $10.45 | 1005 |
| 2023-08-04 | -50.00 | $10.40 | — |
| 2023-08-03 | -50.00 | $10.40 | 497 |
| 2023-08-02 | -50.00 | $10.40 | 13161 |
| 2023-08-01 | -75.00 | $10.38 | 5476 |
| 2023-07-31 | -37.50 | $10.41 | 100 |
| 2023-07-28 | -37.50 | $10.41 | — |
| 2023-07-27 | -37.50 | $10.41 | 17941 |
| 2023-07-26 | -100.00 | $10.36 | — |
| 2023-07-25 | -80.00 | $10.36 | — |
| 2023-07-24 | -61.54 | $10.36 | 14777 |
| 2023-07-21 | -50.00 | $10.36 | 1231 |
| 2023-07-20 | -50.00 | $10.36 | 18072 |
| 2023-07-19 | 0.00 | $10.44 | 17683 |
| 2023-07-18 | -18.18 | $10.37 | — |
| 2023-07-17 | -18.18 | $10.37 | — |
| 2023-07-14 | -18.18 | $10.37 | — |
| 2023-07-13 | -18.18 | $10.37 | — |
| 2023-07-12 | -18.18 | $10.37 | — |
| 2023-07-06 | -18.18 | $10.37 | 138 |
| 2023-07-05 | -27.27 | $10.36 | — |
| 2023-07-03 | -27.27 | $10.36 | — |
| 2023-06-30 | -27.27 | $10.36 | — |
| 2023-06-29 | -27.27 | $10.36 | — |
| 2023-06-26 | -27.27 | $10.36 | 1214 |
| 2023-06-23 | -27.27 | $10.36 | 100 |
| 2023-06-22 | 0.00 | $10.39 | 100 |
| 2023-06-21 | 0.00 | $10.39 | 142 |
| 2023-06-20 | -11.11 | $10.35 | 3283 |
| 2023-06-16 | -33.33 | $10.33 | 903 |
| 2023-06-15 | -88.89 | $10.28 | 113 |
| 2023-06-14 | -11.11 | $10.35 | 113 |
| 2023-06-13 | -44.44 | $10.32 | 1860 |
| 2023-06-12 | -88.89 | $10.28 | 683 |
| 2023-06-09 | -98.18 | $10.28 | 111 |
| 2023-06-08 | -90.91 | $10.32 | — |
| 2023-06-07 | -90.91 | $10.32 | 9180 |
| 2023-06-06 | -92.73 | $10.31 | 126 |
| 2023-06-05 | -92.73 | $10.31 | 107 |
| 2023-06-02 | -90.91 | $10.32 | — |
| 2023-06-01 | -90.91 | $10.32 | 52434 |
| 2023-05-31 | -90.91 | $10.32 | 25989 |
| 2023-05-30 | -83.64 | $10.36 | 101 |
| 2023-05-26 | -90.91 | $10.32 | — |
| 2023-05-25 | -89.29 | $10.32 | — |
| 2023-05-24 | -89.29 | $10.32 | 531 |
| 2023-05-23 | -87.72 | $10.32 | — |
| 2023-05-22 | -83.33 | $10.32 | — |
| 2023-05-19 | -83.33 | $10.32 | 100 |
| 2023-05-18 | -83.33 | $10.32 | — |
| 2023-05-17 | -83.33 | $10.32 | — |
| 2023-05-16 | -83.33 | $10.32 | — |
| 2023-05-15 | -83.33 | $10.32 | 402 |
| 2023-05-12 | 0.00 | $10.82 | 669 |
| 2023-05-11 | 0.00 | $10.32 | — |
| 2023-05-10 | 0.00 | $10.32 | — |
| 2023-05-09 | 0.00 | $10.32 | — |
| 2023-05-08 | 0.00 | $10.32 | — |
| 2023-05-05 | -82.46 | $10.32 | — |
| 2023-05-04 | -82.46 | $10.32 | 310 |
| 2023-05-03 | -85.96 | $10.30 | 2395 |
| 2023-05-02 | -91.23 | $10.27 | 143 |
| 2023-05-01 | -91.23 | $10.27 | — |
| 2023-04-28 | -91.23 | $10.27 | 1401 |
| 2023-04-27 | -84.21 | $10.31 | 3350 |
| 2023-04-26 | -91.23 | $10.27 | 102895 |
| 2023-04-25 | -92.98 | $10.26 | 26479 |
| 2023-04-24 | -89.29 | $10.29 | — |
| 2023-04-21 | -89.29 | $10.29 | 2398 |
| 2023-04-20 | -92.86 | $10.27 | — |
| 2023-04-19 | -92.86 | $10.27 | 63256 |
| 2023-04-18 | -96.43 | $10.25 | 2383 |
| 2023-04-17 | -96.43 | $10.25 | 73795 |
| 2023-04-14 | -92.86 | $10.27 | 2645 |
| 2023-04-13 | -98.21 | $10.24 | 496850 |
| 2023-04-12 | -98.21 | $10.24 | — |
| 2023-04-11 | -98.21 | $10.24 | — |
| 2023-04-10 | -98.21 | $10.24 | 410 |
| 2023-04-06 | -100.00 | $10.23 | 172 |
| 2023-04-05 | -87.50 | $10.24 | 50294 |
| 2023-04-04 | -100.00 | $10.23 | 986 |
| 2023-04-03 | 0.00 | $10.31 | 300 |
| 2023-03-31 | -66.67 | $10.29 | 41956 |
| 2023-03-30 | -100.00 | $10.28 | — |
| 2023-03-29 | -100.00 | $10.28 | — |
| 2023-03-28 | -100.00 | $10.28 | — |
| 2023-03-27 | -100.00 | $10.28 | — |
| 2023-03-24 | -75.00 | $10.28 | — |
| 2023-03-23 | -75.00 | $10.28 | — |
| 2023-03-22 | -75.00 | $10.28 | — |
| 2023-03-21 | -75.00 | $10.28 | 100 |
| 2023-03-20 | -60.00 | $10.28 | — |
| 2023-03-17 | -60.00 | $10.28 | — |
| 2023-03-16 | -60.00 | $10.28 | — |
| 2023-03-15 | -60.00 | $10.28 | 100 |
| 2023-03-14 | -60.00 | $10.28 | — |
| 2023-03-13 | -60.00 | $10.28 | 210 |
| 2023-03-10 | 0.00 | $10.28 | — |
| 2023-03-09 | 0.00 | $10.28 | — |
| 2023-03-08 | 0.00 | $10.28 | — |
| 2023-03-07 | 0.00 | $10.28 | — |
| 2023-03-06 | 0.00 | $10.28 | 1400 |
| 2023-03-03 | 0.00 | $10.28 | — |
| 2023-03-02 | 0.00 | $10.28 | — |
| 2023-03-01 | 0.00 | $10.28 | — |
| 2023-02-28 | 0.00 | $10.28 | — |
| 2023-02-27 | 0.00 | $10.28 | 70868 |
| 2023-02-24 | 0.00 | $10.28 | — |
| 2023-02-23 | 0.00 | $10.28 | — |
| 2023-02-22 | 0.00 | $10.28 | — |
| 2023-02-21 | 0.00 | $10.28 | 7709 |
| 2023-02-17 | 0.00 | $10.27 | 100 |
| 2023-02-16 | 0.00 | $10.27 | — |
| 2023-02-15 | 0.00 | $10.27 | — |
| 2023-02-14 | 0.00 | $10.27 | — |
| 2023-02-13 | 0.00 | $10.27 | 126 |
| 2023-02-10 | 0.00 | $10.26 | — |
| 2023-02-09 | 0.00 | $10.26 | 138 |
| 2023-02-08 | -5.26 | $10.23 | 27221 |
| 2023-02-07 | -71.05 | $10.16 | — |
| 2023-02-06 | -71.05 | $10.16 | — |
| 2023-02-03 | -71.05 | $10.16 | — |
| 2023-02-02 | -71.05 | $10.16 | 2149 |
| 2023-02-01 | -71.05 | $10.16 | — |
| 2023-01-31 | -71.05 | $10.16 | — |
| 2023-01-30 | -60.00 | $10.16 | 100 |
| 2023-01-27 | -60.00 | $10.16 | 352 |
| 2023-01-26 | -60.00 | $10.16 | — |
| 2023-01-25 | -60.00 | $10.16 | — |
| 2023-01-24 | -60.00 | $10.16 | — |
| 2023-01-23 | -60.00 | $10.16 | 147 |
| 2023-01-20 | -53.33 | $10.19 | — |
| 2023-01-19 | -53.33 | $10.19 | 7807 |
| 2023-01-18 | -62.22 | $10.15 | 4476 |
| 2023-01-17 | -64.71 | $10.10 | 1821 |
| 2023-01-13 | -66.04 | $10.10 | 799 |
| 2023-01-12 | -75.47 | $10.05 | — |
| 2023-01-11 | -75.47 | $10.05 | 1206 |
| 2023-01-10 | -3.77 | $10.43 | 170 |
| 2023-01-09 | -58.49 | $10.14 | 3585 |
| 2023-01-06 | -39.62 | $10.24 | 644 |
| 2023-01-05 | -37.74 | $10.25 | 27898 |
| 2023-01-04 | -75.47 | $10.05 | — |
| 2023-01-03 | -75.47 | $10.05 | — |
| 2022-12-30 | -75.47 | $10.05 | 549 |
| 2022-12-29 | -79.25 | $10.03 | 300 |
| 2022-12-28 | -79.25 | $10.03 | 400 |
| 2022-12-27 | -79.25 | $10.03 | 300 |
| 2022-12-23 | -79.25 | $10.03 | 2198 |
| 2022-12-22 | -77.36 | $10.04 | 953 |
| 2022-12-21 | -77.36 | $10.04 | 13040 |
| 2022-12-20 | -84.91 | $10.00 | 1082 |
| 2022-12-19 | -77.36 | $10.04 | 2035 |
| 2022-12-16 | -81.13 | $10.02 | 22863 |
| 2022-12-15 | -91.67 | $10.01 | 78789 |
| 2022-12-14 | -93.02 | $10.00 | 50168 |
| 2022-12-13 | -93.02 | $10.00 | 34125 |
| 2022-12-12 | -72.73 | $10.03 | 259302 |
| 2022-12-09 | -100.00 | $9.97 | 600 |
| 2022-12-08 | -100.00 | $9.98 | 18742 |
| 2022-12-07 | -22.22 | $10.15 | — |
| 2022-12-06 | -22.22 | $10.15 | — |
| 2022-12-05 | -22.22 | $10.15 | — |
| 2022-12-02 | -22.22 | $10.15 | 860 |
| 2022-12-01 | -11.11 | $10.17 | 2.5M |
| 2022-11-30 | -30.00 | $10.08 | 31100 |
| 2022-11-29 | -30.00 | $10.08 | 100 |
| 2022-11-28 | -31.25 | $10.06 | 45000 |
| 2022-11-25 | -31.25 | $10.06 | 12615 |
| 2022-11-23 | -31.25 | $10.06 | 100 |
| 2022-11-22 | -18.75 | $10.08 | 1189 |
| 2022-11-21 | -25.00 | $10.07 | 276482 |
| 2022-11-18 | -12.50 | $10.09 | 47041 |
| 2022-11-17 | -60.00 | $10.01 | 1998 |
| 2022-11-16 | -52.94 | $10.01 | 16856 |
| 2022-11-15 | -41.18 | $10.03 | 29800 |
| 2022-11-14 | -29.41 | $10.05 | 154 |
| 2022-11-11 | -29.41 | $10.05 | 810947 |
| 2022-11-10 | -23.53 | $10.06 | 784780 |
| 2022-11-09 | -29.41 | $10.05 | 35774 |
| 2022-11-08 | -29.41 | $10.05 | 208206 |
| 2022-11-07 | -29.41 | $10.05 | 77509 |
| 2022-11-04 | -29.41 | $10.05 | 72841 |
| 2022-11-03 | -29.41 | $10.05 | 77439 |
| 2022-11-02 | -17.65 | $10.07 | 350005 |
| 2022-11-01 | -29.41 | $10.05 | 800656 |
| 2022-10-31 | 0.00 | $9.98 | 358133 |
| 2022-10-28 | 0.00 | $9.97 | — |
| 2022-10-27 | 0.00 | $9.97 | 415 |
| 2022-10-26 | 0.00 | $9.95 | — |
| 2022-10-25 | 0.00 | $9.95 | — |
| 2022-10-24 | -37.50 | $9.95 | — |
| 2022-10-21 | -37.50 | $9.95 | 300000 |
| 2022-10-20 | -62.50 | $9.93 | — |
| 2022-10-19 | -55.56 | $9.93 | — |
| 2022-10-18 | -50.00 | $9.93 | — |
| 2022-10-17 | -50.00 | $9.93 | — |
| 2022-10-14 | -50.00 | $9.93 | — |
| 2022-10-13 | -50.00 | $9.93 | — |
| 2022-10-12 | -50.00 | $9.93 | 496375 |
| 2022-10-11 | -40.00 | $9.94 | — |
| 2022-10-10 | -40.00 | $9.94 | — |
| 2022-10-07 | -40.00 | $9.94 | — |
| 2022-10-06 | -40.00 | $9.94 | — |
| 2022-10-05 | -40.00 | $9.94 | 703 |
| 2022-10-04 | -50.00 | $9.93 | — |
| 2022-10-03 | -50.00 | $9.93 | 500 |
| 2022-09-30 | -50.00 | $9.93 | 118100 |
| 2022-09-29 | -50.00 | $9.93 | — |
| 2022-09-28 | -50.00 | $9.93 | 1002 |
| 2022-09-27 | -70.00 | $9.91 | 11035 |
| 2022-09-26 | -60.00 | $9.90 | — |
| 2022-09-23 | -60.00 | $9.90 | — |
| 2022-09-22 | -60.00 | $9.90 | 229401 |
| 2022-09-21 | -100.00 | $9.88 | — |
| 2022-09-20 | -100.00 | $9.88 | 404 |
| 2022-09-19 | -100.00 | $9.88 | — |
| 2022-09-16 | -100.00 | $9.88 | — |
| 2022-09-15 | -100.00 | $9.88 | — |
| 2022-09-14 | -100.00 | $9.88 | 5030 |
| 2022-09-13 | -50.00 | $9.91 | 871 |
| 2022-09-12 | -100.00 | $9.88 | 1333 |
| 2022-09-09 | -33.33 | $9.92 | — |
| 2022-09-08 | -42.86 | $9.92 | 232 |
| 2022-09-07 | -57.14 | $9.91 | 192 |
| 2022-09-06 | -100.00 | $9.88 | — |
| 2022-09-02 | -100.00 | $9.88 | 200 |
| 2022-09-01 | -100.00 | $9.88 | — |
| 2022-08-31 | -100.00 | $9.88 | 205 |
| 2022-08-30 | -100.00 | $9.88 | 1300 |
| 2022-08-29 | -98.00 | $9.91 | 1482 |
| 2022-08-26 | -100.00 | $9.90 | — |
| 2022-08-25 | -100.00 | $9.90 | — |
| 2022-08-24 | -100.00 | $9.90 | 1325 |
| 2022-08-23 | -97.96 | $9.92 | — |
| 2022-08-22 | -94.12 | $9.92 | 56906 |
| 2022-08-19 | -94.12 | $9.92 | 1633 |
| 2022-08-18 | -94.12 | $9.92 | 900 |
| 2022-08-17 | -90.20 | $9.94 | 200 |
| 2022-08-16 | -88.46 | $9.94 | 400 |
| 2022-08-15 | -88.46 | $9.94 | 153 |
| 2022-08-12 | -88.46 | $9.94 | 352 |
| 2022-08-11 | -84.91 | $9.95 | 238 |
| 2022-08-10 | -90.57 | $9.92 | 40150 |
| 2022-08-09 | -90.57 | $9.92 | 47776 |
| 2022-08-08 | -88.68 | $9.93 | — |
| 2022-08-05 | -87.04 | $9.93 | — |
| 2022-08-04 | -87.04 | $9.93 | — |
| 2022-08-03 | -87.04 | $9.93 | — |
| 2022-08-02 | -87.04 | $9.93 | 400 |
| 2022-08-01 | -16.67 | $9.91 | — |
| 2022-07-29 | -16.67 | $9.91 | — |
| 2022-07-28 | -11.11 | $9.91 | 201 |
| 2022-07-27 | -27.27 | $9.91 | 146 |
| 2022-07-26 | -86.67 | $9.89 | — |
| 2022-07-25 | -86.67 | $9.89 | — |
| 2022-07-22 | -89.47 | $9.89 | 22491 |
| 2022-07-21 | -85.96 | $9.91 | 202 |
| 2022-07-20 | -91.23 | $9.88 | 132940 |
| 2022-07-19 | -91.23 | $9.88 | 876 |
| 2022-07-18 | -89.47 | $9.89 | 427 |
| 2022-07-15 | -92.98 | $9.87 | 5449 |
| 2022-07-14 | -92.98 | $9.87 | 40519 |
| 2022-07-13 | -92.98 | $9.87 | 350 |
| 2022-07-12 | -92.98 | $9.87 | 104 |
| 2022-07-11 | -94.74 | $9.86 | 3170 |
| 2022-07-08 | -92.98 | $9.87 | 91633 |
| 2022-07-07 | -92.98 | $9.87 | 100 |
| 2022-07-06 | -91.23 | $9.88 | 3683 |
| 2022-07-05 | -94.74 | $9.86 | 442627 |
| 2022-07-01 | -94.74 | $9.86 | 106 |
| 2022-06-30 | -94.74 | $9.86 | 63524 |
| 2022-06-29 | -80.70 | $9.94 | 145 |
| 2022-06-28 | -92.98 | $9.87 | 315 |
| 2022-06-27 | -91.23 | $9.88 | 4934 |
| 2022-06-24 | -94.74 | $9.86 | 631 |
| 2022-06-23 | -94.23 | $9.86 | — |
| 2022-06-22 | -94.23 | $9.86 | — |
| 2022-06-21 | -94.23 | $9.86 | 229 |
| 2022-06-17 | -96.15 | $9.85 | — |
| 2022-06-16 | -96.15 | $9.85 | 872 |
| 2022-06-15 | -98.08 | $9.84 | 1132 |
| 2022-06-14 | -98.08 | $9.84 | 1646 |
| 2022-06-13 | -48.08 | $10.10 | 303 |
| 2022-06-10 | -96.15 | $9.85 | 15799 |
| 2022-06-09 | -86.54 | $9.90 | 500 |
| 2022-06-08 | -96.15 | $9.85 | 7403 |
| 2022-06-07 | -86.54 | $9.90 | 408 |
| 2022-06-06 | -90.38 | $9.88 | 501 |
| 2022-06-03 | -66.67 | $9.85 | — |
| 2022-06-02 | -66.67 | $9.85 | 223 |
| 2022-06-01 | -100.00 | $9.83 | — |
| 2022-05-31 | -100.00 | $9.83 | 290683 |
| 2022-05-27 | -100.00 | $9.83 | — |
| 2022-05-26 | -100.00 | $9.83 | — |
| 2022-05-25 | -100.00 | $9.83 | — |
| 2022-05-24 | -100.00 | $9.83 | 1000 |
| 2022-05-23 | -100.00 | $9.83 | 25000 |
| 2022-05-20 | -100.00 | $9.83 | — |
| 2022-05-19 | -100.00 | $9.83 | — |
| 2022-05-18 | -100.00 | $9.83 | — |
| 2022-05-17 | -100.00 | $9.83 | — |
| 2022-05-16 | -100.00 | $9.83 | 2019 |
| 2022-05-13 | -37.78 | $9.89 | — |
| 2022-05-12 | -33.33 | $9.89 | 3632 |
| 2022-05-11 | -87.50 | $9.85 | — |
| 2022-05-10 | -87.50 | $9.85 | 25000 |
| 2022-05-09 | -62.50 | $9.87 | — |
| 2022-05-06 | -62.50 | $9.87 | — |
| 2022-05-05 | -62.50 | $9.87 | — |
| 2022-05-04 | -62.50 | $9.87 | — |
| 2022-05-03 | -62.50 | $9.87 | — |
| 2022-05-02 | -62.50 | $9.87 | — |
| 2022-04-29 | -62.50 | $9.87 | — |
| 2022-04-28 | -62.50 | $9.87 | 250 |
| 2022-04-27 | 0.00 | $9.92 | — |
| 2022-04-26 | 0.00 | $9.92 | — |
| 2022-04-25 | 0.00 | $9.92 | 247 |
| 2022-04-22 | -100.00 | $9.84 | — |
| 2022-04-21 | -100.00 | $9.84 | 102675 |
| 2022-04-20 | -100.00 | $9.84 | — |
| 2022-04-19 | -100.00 | $9.84 | — |
| 2022-04-18 | -100.00 | $9.84 | — |
| 2022-04-14 | -100.00 | $9.84 | — |
| 2022-04-13 | -100.00 | $9.84 | 310002 |
| 2022-04-12 | -100.00 | $9.84 | 800 |
| 2022-04-11 | -80.00 | $9.84 | — |
| 2022-04-08 | -80.00 | $9.84 | 510 |
| 2022-04-07 | -42.86 | $9.85 | — |
| 2022-04-06 | -42.86 | $9.85 | 760217 |
| 2022-04-05 | 0.00 | $9.88 | — |
| 2022-04-04 | 0.00 | $9.88 | 150 |
| 2022-04-01 | -42.86 | $9.85 | — |
| 2022-03-31 | -33.33 | $9.85 | — |
| 2022-03-30 | -33.33 | $9.85 | 19667 |
| 2022-03-29 | -44.44 | $9.84 | 200 |
| 2022-03-28 | -22.22 | $9.86 | — |
| 2022-03-25 | -20.00 | $9.86 | — |
| 2022-03-24 | -20.00 | $9.86 | 3364 |
| 2022-03-23 | -40.00 | $9.84 | 70854 |
| 2022-03-22 | -20.00 | $9.86 | 4343 |
| 2022-03-21 | -33.33 | $9.84 | 5251 |
| 2022-03-18 | 0.00 | $9.87 | 7121 |
| 2022-03-17 | -14.29 | $9.84 | — |
| 2022-03-16 | -14.29 | $9.84 | 200 |
| 2022-03-15 | -14.29 | $9.84 | 34600 |
| 2022-03-14 | -14.29 | $9.84 | 329623 |
| 2022-03-11 | -86.54 | $9.81 | 200 |
| 2022-03-10 | -84.62 | $9.82 | — |
| 2022-03-09 | -84.62 | $9.82 | — |
| 2022-03-08 | -84.62 | $9.82 | 486 |
| 2022-03-07 | -84.62 | $9.82 | 600 |
| 2022-03-04 | -90.38 | $9.79 | — |
| 2022-03-03 | -90.38 | $9.79 | — |
| 2022-03-02 | -90.38 | $9.79 | — |
| 2022-03-01 | -90.38 | $9.79 | — |
| 2022-02-28 | -90.38 | $9.79 | 20529 |
| 2022-02-25 | -90.38 | $9.79 | — |
| 2022-02-24 | -90.38 | $9.79 | 5971 |
| 2022-02-23 | -88.46 | $9.80 | — |
| 2022-02-22 | -88.46 | $9.80 | 1760 |
| 2022-02-18 | -86.54 | $9.81 | 200 |
| 2022-02-17 | -84.62 | $9.82 | — |
| 2022-02-16 | -84.62 | $9.82 | — |
| 2022-02-15 | -84.62 | $9.82 | — |
| 2022-02-14 | -84.62 | $9.82 | — |
| 2022-02-11 | -84.62 | $9.82 | 43470 |
| 2022-02-10 | -64.29 | $9.89 | 90000 |
| 2022-02-09 | -64.29 | $9.89 | — |
| 2022-02-08 | -64.29 | $9.89 | — |
| 2022-02-07 | -75.41 | $9.89 | — |
| 2022-02-04 | -75.41 | $9.89 | — |
| 2022-02-03 | -75.41 | $9.89 | 200 |
| 2022-02-02 | -67.21 | $9.94 | — |
| 2022-02-01 | -67.21 | $9.94 | 4626 |
| 2022-01-31 | -88.52 | $9.81 | — |
| 2022-01-28 | -88.52 | $9.81 | — |
| 2022-01-27 | -88.52 | $9.81 | — |
| 2022-01-26 | -88.52 | $9.81 | 25240 |
| 2022-01-25 | -98.36 | $9.75 | — |
| 2022-01-24 | -98.36 | $9.75 | — |
| 2022-01-21 | -95.24 | $9.75 | — |
| 2022-01-20 | -95.24 | $9.75 | — |
| 2022-01-19 | -95.24 | $9.75 | — |
| 2022-01-18 | -95.24 | $9.75 | 100 |
| 2022-01-14 | -96.83 | $9.74 | 15200 |
| 2022-01-13 | -93.65 | $9.76 | 301 |
| 2022-01-12 | -90.63 | $9.77 | — |
| 2022-01-11 | -90.63 | $9.77 | 742 |
| 2022-01-10 | -89.06 | $9.78 | 3346 |
| 2022-01-07 | -83.64 | $9.80 | 135949 |
| 2022-01-06 | -83.64 | $9.80 | 604 |
| 2022-01-05 | -85.45 | $9.79 | 19562 |
| 2022-01-04 | -18.18 | $9.80 | — |
| 2022-01-03 | -18.18 | $9.80 | — |
| 2021-12-31 | -18.18 | $9.80 | — |
| 2021-12-30 | -18.18 | $9.80 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.13
2025-02-14
Close Price
$10.50
Vol: 146000Average Directional Index - Detailed Analysis
Minimum
5.19
Average
42.83
Maximum
83.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-02-14 | 34.13 | $10.50 | 146000 |
| 2025-02-13 | 34.69 | $10.25 | — |
| 2025-02-12 | 34.52 | $10.25 | — |
| 2025-02-11 | 34.34 | $10.25 | — |
| 2025-02-10 | 34.15 | $10.25 | — |
| 2025-02-07 | 33.95 | $10.25 | — |
| 2025-02-06 | 33.74 | $10.25 | — |
| 2025-02-05 | 33.51 | $10.25 | — |
| 2025-02-04 | 33.28 | $10.25 | — |
| 2025-02-03 | 33.03 | $10.25 | — |
| 2025-01-31 | 32.78 | $10.25 | — |
| 2025-01-30 | 32.50 | $10.25 | — |
| 2025-01-29 | 32.22 | $10.25 | — |
| 2025-01-28 | 31.91 | $10.25 | — |
| 2025-01-27 | 31.60 | $10.25 | — |
| 2025-01-24 | 31.26 | $10.25 | — |
| 2025-01-23 | 30.91 | $10.25 | — |
| 2025-01-22 | 30.54 | $10.25 | — |
| 2025-01-21 | 30.15 | $10.25 | 500 |
| 2025-01-17 | 29.74 | $10.23 | — |
| 2025-01-16 | 29.12 | $10.23 | 3 |
| 2025-01-15 | 28.46 | $10.23 | — |
| 2025-01-14 | 27.77 | $10.23 | — |
| 2025-01-13 | 27.05 | $10.23 | — |
| 2025-01-10 | 26.28 | $10.23 | — |
| 2025-01-08 | 25.48 | $10.23 | — |
| 2025-01-07 | 24.63 | $10.23 | — |
| 2025-01-06 | 23.74 | $10.23 | — |
| 2025-01-03 | 22.80 | $10.23 | 400 |
| 2025-01-02 | 21.81 | $10.22 | — |
| 2024-12-31 | 20.72 | $10.22 | 400 |
| 2024-12-30 | 19.56 | $10.69 | — |
| 2024-12-27 | 19.86 | $10.69 | 25 |
| 2024-12-26 | 20.18 | $10.69 | — |
| 2024-12-24 | 20.52 | $10.69 | — |
| 2024-12-23 | 20.87 | $10.69 | — |
| 2024-12-20 | 21.24 | $10.69 | 500 |
| 2024-12-19 | 21.63 | $10.69 | 100 |
| 2024-12-18 | 20.83 | $10.22 | — |
| 2024-12-17 | 19.66 | $10.22 | 600 |
| 2024-12-16 | 18.43 | $10.31 | — |
| 2024-12-13 | 17.98 | $10.31 | — |
| 2024-12-12 | 17.50 | $10.31 | — |
| 2024-12-11 | 16.99 | $10.31 | — |
| 2024-12-10 | 16.46 | $10.31 | — |
| 2024-12-09 | 15.90 | $10.31 | — |
| 2024-12-06 | 15.31 | $10.31 | — |
| 2024-12-05 | 14.69 | $10.31 | — |
| 2024-12-04 | 14.04 | $10.31 | — |
| 2024-12-03 | 13.35 | $10.31 | 16600 |
| 2024-12-02 | 12.63 | $10.34 | 200 |
| 2024-11-29 | 12.10 | $10.41 | — |
| 2024-11-27 | 12.15 | $10.41 | — |
| 2024-11-26 | 12.20 | $10.41 | — |
| 2024-11-22 | 12.25 | $10.41 | — |
| 2024-11-21 | 12.31 | $10.41 | — |
| 2024-11-20 | 12.37 | $10.41 | — |
| 2024-11-19 | 12.44 | $10.41 | — |
| 2024-11-18 | 12.50 | $10.41 | — |
| 2024-11-15 | 12.57 | $10.41 | — |
| 2024-11-14 | 12.65 | $10.41 | — |
| 2024-11-13 | 12.73 | $10.41 | — |
| 2024-11-12 | 12.81 | $10.41 | — |
| 2024-11-11 | 12.90 | $10.41 | — |
| 2024-11-08 | 12.99 | $10.41 | — |
| 2024-11-07 | 13.09 | $10.41 | — |
| 2024-11-06 | 13.19 | $10.41 | — |
| 2024-11-05 | 13.30 | $10.41 | — |
| 2024-11-04 | 13.41 | $10.41 | — |
| 2024-11-01 | 13.53 | $10.41 | — |
| 2024-10-31 | 13.65 | $10.41 | — |
| 2024-10-30 | 13.78 | $10.41 | — |
| 2024-10-29 | 13.92 | $10.41 | — |
| 2024-10-28 | 14.07 | $10.41 | 300 |
| 2024-10-25 | 14.22 | $10.69 | — |
| 2024-10-24 | 14.49 | $10.69 | — |
| 2024-10-23 | 14.78 | $10.69 | 400 |
| 2024-10-22 | 15.08 | $10.38 | 900 |
| 2024-10-21 | 15.44 | $10.35 | — |
| 2024-10-18 | 15.33 | $10.35 | 1500 |
| 2024-10-17 | 15.22 | $10.32 | 10000 |
| 2024-10-16 | 13.56 | $10.32 | 2900 |
| 2024-10-15 | 11.82 | $10.00 | 9000 |
| 2024-10-14 | 9.98 | $10.55 | — |
| 2024-10-11 | 10.37 | $10.55 | — |
| 2024-10-10 | 10.78 | $10.55 | — |
| 2024-10-09 | 11.22 | $10.55 | 600 |
| 2024-10-08 | 11.68 | $10.55 | — |
| 2024-10-07 | 12.16 | $10.55 | 101 |
| 2024-10-04 | 12.67 | $10.52 | — |
| 2024-10-03 | 13.01 | $10.52 | — |
| 2024-10-02 | 13.38 | $10.52 | — |
| 2024-10-01 | 13.77 | $10.52 | 100 |
| 2024-09-30 | 14.17 | $10.52 | 300 |
| 2024-09-27 | 14.60 | $10.54 | — |
| 2024-09-26 | 15.14 | $10.54 | — |
| 2024-09-25 | 15.71 | $10.54 | 102 |
| 2024-09-24 | 16.31 | $10.50 | 900 |
| 2024-09-23 | 16.76 | $10.50 | — |
| 2024-09-20 | 17.24 | $10.50 | — |
| 2024-09-19 | 17.74 | $10.50 | — |
| 2024-09-18 | 18.27 | $10.50 | 7206 |
| 2024-09-17 | 18.82 | $10.44 | 111 |
| 2024-09-16 | 18.79 | $10.55 | — |
| 2024-09-13 | 19.07 | $10.55 | — |
| 2024-09-12 | 19.38 | $10.55 | — |
| 2024-09-11 | 19.70 | $10.55 | — |
| 2024-09-10 | 20.03 | $10.55 | — |
| 2024-09-09 | 20.38 | $10.55 | 100 |
| 2024-09-06 | 20.76 | $10.55 | — |
| 2024-09-05 | 21.15 | $10.55 | 2102 |
| 2024-09-04 | 21.56 | $10.60 | 13200 |
| 2024-09-03 | 21.99 | $10.57 | 7936 |
| 2024-08-30 | 22.74 | $10.66 | 1200 |
| 2024-08-29 | 23.22 | $10.72 | 3400 |
| 2024-08-28 | 23.74 | $10.68 | 37 |
| 2024-08-27 | 24.39 | $10.68 | — |
| 2024-08-26 | 25.07 | $10.68 | — |
| 2024-08-23 | 25.78 | $10.68 | 105 |
| 2024-08-22 | 26.54 | $10.73 | 73800 |
| 2024-08-21 | 27.28 | $10.65 | 4000 |
| 2024-08-20 | 28.53 | $10.98 | — |
| 2024-08-19 | 28.97 | $10.98 | 600 |
| 2024-08-16 | 29.44 | $10.99 | 100 |
| 2024-08-15 | 29.64 | $10.99 | — |
| 2024-08-14 | 29.85 | $10.99 | 3300 |
| 2024-08-13 | 30.07 | $10.97 | 26000 |
| 2024-08-12 | 30.30 | $10.96 | 23600 |
| 2024-08-09 | 30.55 | $11.00 | — |
| 2024-08-08 | 29.93 | $11.00 | — |
| 2024-08-07 | 29.28 | $11.00 | 4700 |
| 2024-08-06 | 28.60 | $11.00 | 8100 |
| 2024-08-05 | 28.24 | $11.28 | 100 |
| 2024-08-02 | 27.02 | $11.45 | 2200 |
| 2024-08-01 | 25.73 | $11.49 | 6300 |
| 2024-07-31 | 23.03 | $11.64 | 10500 |
| 2024-07-30 | 20.19 | $11.10 | 159551 |
| 2024-07-29 | 17.22 | $11.76 | 151563 |
| 2024-07-26 | 14.83 | $10.66 | — |
| 2024-07-25 | 15.53 | $10.66 | 1053 |
| 2024-07-24 | 16.28 | $10.66 | 5387 |
| 2024-07-23 | 17.06 | $10.60 | 633 |
| 2024-07-22 | 17.06 | $10.59 | 4537 |
| 2024-07-18 | 17.07 | $10.63 | 3614 |
| 2024-07-17 | 17.61 | $10.61 | 1047 |
| 2024-07-16 | 17.84 | $10.62 | 75052 |
| 2024-07-15 | 18.07 | $10.80 | 3026 |
| 2024-07-09 | 17.06 | $10.76 | 251 |
| 2024-07-08 | 16.29 | $10.76 | 1278 |
| 2024-07-05 | 15.49 | $10.78 | 17299 |
| 2024-07-02 | 14.34 | $10.78 | 48788 |
| 2024-07-01 | 13.43 | $10.71 | 2058 |
| 2024-06-28 | 13.12 | $10.70 | 1533 |
| 2024-06-27 | 11.92 | $10.73 | 5154 |
| 2024-06-26 | 10.66 | $10.68 | 14977 |
| 2024-06-25 | 10.05 | $10.62 | 137 |
| 2024-06-24 | 10.26 | $10.62 | 55432 |
| 2024-06-21 | 10.48 | $10.58 | 7580 |
| 2024-06-18 | 10.84 | $10.65 | 1236 |
| 2024-06-13 | 10.35 | $10.60 | 16013 |
| 2024-06-12 | 10.87 | $10.59 | 127 |
| 2024-06-04 | 11.22 | $10.58 | 15629 |
| 2024-06-03 | 11.58 | $10.58 | 4530 |
| 2024-05-30 | 12.19 | $10.59 | 274 |
| 2024-05-29 | 12.58 | $10.60 | 168 |
| 2024-05-28 | 12.76 | $10.58 | 1794 |
| 2024-05-24 | 13.38 | $10.57 | 10878 |
| 2024-05-23 | 13.89 | $10.56 | 5217 |
| 2024-05-22 | 14.42 | $10.56 | 133 |
| 2024-05-21 | 14.74 | $10.56 | 328 |
| 2024-05-20 | 15.08 | $10.58 | 525 |
| 2024-05-16 | 15.85 | $10.57 | 2594 |
| 2024-05-13 | 16.44 | $10.58 | 522 |
| 2024-05-10 | 17.27 | $10.58 | 51241 |
| 2024-05-09 | 18.15 | $10.58 | 4924 |
| 2024-05-08 | 19.07 | $10.58 | 4722 |
| 2024-05-07 | 20.03 | $10.55 | 861 |
| 2024-05-02 | 21.05 | $10.56 | 122 |
| 2024-04-30 | 21.33 | $10.57 | 212 |
| 2024-04-29 | 21.79 | $10.58 | 53953 |
| 2024-04-26 | 22.27 | $10.58 | 5027 |
| 2024-04-25 | 22.43 | $10.54 | 506 |
| 2024-04-24 | 23.50 | $10.52 | 624 |
| 2024-04-23 | 24.62 | $10.55 | 6537 |
| 2024-04-19 | 24.91 | $10.54 | 458 |
| 2024-04-18 | 25.22 | $10.52 | 6640 |
| 2024-04-16 | 26.29 | $10.52 | 148 |
| 2024-04-15 | 27.10 | $10.51 | 29338 |
| 2024-04-12 | 27.94 | $10.50 | 51988 |
| 2024-04-11 | 28.83 | $10.50 | 8152 |
| 2024-04-10 | 29.77 | $10.55 | 103 |
| 2024-04-09 | 28.93 | $10.50 | 1990 |
| 2024-04-08 | 28.23 | $10.55 | 204 |
| 2024-04-05 | 27.49 | $10.50 | 176 |
| 2024-04-04 | 27.92 | $10.50 | 2738 |
| 2024-04-03 | 28.37 | $10.48 | 357 |
| 2024-04-02 | 28.85 | $10.48 | 117 |
| 2024-04-01 | 30.02 | $10.50 | 293 |
| 2024-03-28 | 30.80 | $10.50 | 1329 |
| 2024-03-27 | 31.63 | $10.50 | 355 |
| 2024-03-26 | 32.01 | $10.50 | 1360 |
| 2024-03-25 | 32.42 | $10.49 | 55080 |
| 2024-03-21 | 33.15 | $10.47 | 688 |
| 2024-03-20 | 34.26 | $10.48 | 671 |
| 2024-03-19 | 35.42 | $10.48 | 133 |
| 2024-03-18 | 35.68 | $10.47 | 30148 |
| 2024-03-15 | 35.94 | $10.47 | 1818 |
| 2024-03-14 | 36.51 | $10.47 | 1842 |
| 2024-03-13 | 37.12 | $10.47 | 3476 |
| 2024-03-12 | 37.75 | $10.47 | 4361 |
| 2024-03-11 | 38.42 | $10.48 | 323 |
| 2024-03-08 | 38.66 | $10.48 | 8357 |
| 2024-03-07 | 38.92 | $10.47 | 25265 |
| 2024-03-06 | 39.42 | $10.46 | 17037 |
| 2024-03-05 | 39.95 | $10.45 | 4018 |
| 2024-03-04 | 41.02 | $10.46 | 343 |
| 2024-03-01 | 42.16 | $10.46 | 1703 |
| 2024-02-29 | 43.35 | $10.46 | 14360 |
| 2024-02-28 | 44.60 | $10.46 | 318 |
| 2024-02-27 | 45.55 | $10.44 | 101938 |
| 2024-02-26 | 46.13 | $10.44 | 3766 |
| 2024-02-23 | 46.96 | $10.45 | 100 |
| 2024-02-22 | 47.41 | $10.45 | 18826 |
| 2024-02-21 | 47.88 | $10.44 | 7385 |
| 2024-02-20 | 48.57 | $10.44 | 1134 |
| 2024-02-16 | 49.29 | $10.44 | 13634 |
| 2024-02-15 | 49.21 | $10.44 | 117 |
| 2024-02-14 | 49.12 | $10.42 | 13806 |
| 2024-02-13 | 49.17 | $10.43 | 31906 |
| 2024-02-12 | 49.23 | $10.44 | 16858 |
| 2024-02-09 | 48.86 | $10.44 | 20577 |
| 2024-02-08 | 48.61 | $10.45 | 168615 |
| 2024-02-07 | 48.34 | $10.45 | 28123 |
| 2024-02-06 | 48.18 | $10.45 | 1090 |
| 2024-02-05 | 48.01 | $10.46 | 180091 |
| 2024-02-02 | 47.83 | $10.46 | — |
| 2024-02-01 | 47.89 | $10.46 | 501 |
| 2024-01-31 | 47.96 | $10.44 | 2000 |
| 2024-01-30 | 48.15 | $10.45 | 8405 |
| 2024-01-29 | 48.36 | $10.44 | — |
| 2024-01-26 | 48.70 | $10.44 | 153 |
| 2024-01-25 | 49.06 | $10.44 | 585 |
| 2024-01-24 | 49.44 | $10.44 | 2600 |
| 2024-01-23 | 49.84 | $10.43 | — |
| 2024-01-22 | 50.38 | $10.43 | 2997 |
| 2024-01-19 | 50.94 | $10.42 | 4101 |
| 2024-01-18 | 51.64 | $10.43 | — |
| 2024-01-17 | 52.13 | $10.43 | 1875 |
| 2024-01-16 | 52.65 | $10.42 | 309 |
| 2024-01-12 | 53.29 | $10.41 | 32829 |
| 2024-01-11 | 53.97 | $10.42 | 400 |
| 2024-01-10 | 54.47 | $10.39 | 23296 |
| 2024-01-09 | 55.16 | $10.43 | — |
| 2024-01-08 | 54.97 | $10.43 | — |
| 2024-01-05 | 54.78 | $10.43 | 100 |
| 2024-01-04 | 54.57 | $10.41 | 45608 |
| 2024-01-03 | 54.35 | $10.41 | 27782 |
| 2024-01-02 | 54.12 | $10.43 | 6396 |
| 2023-12-29 | 53.88 | $10.46 | 8469 |
| 2023-12-28 | 53.63 | $10.40 | 44849 |
| 2023-12-27 | 53.95 | $10.34 | — |
| 2023-12-26 | 54.81 | $10.34 | — |
| 2023-12-22 | 55.72 | $10.34 | 28385 |
| 2023-12-21 | 56.67 | $10.33 | — |
| 2023-12-20 | 57.76 | $10.33 | 1700 |
| 2023-12-19 | 58.90 | $10.33 | — |
| 2023-12-18 | 60.11 | $10.33 | 641 |
| 2023-12-15 | 61.38 | $10.34 | — |
| 2023-12-14 | 62.56 | $10.34 | — |
| 2023-12-13 | 63.80 | $10.34 | 27104 |
| 2023-12-12 | 65.10 | $10.35 | — |
| 2023-12-11 | 66.33 | $10.35 | 9154 |
| 2023-12-08 | 67.62 | $10.35 | 30892 |
| 2023-12-07 | 68.98 | $10.35 | — |
| 2023-12-06 | 69.87 | $10.35 | 1254 |
| 2023-12-05 | 70.80 | $10.32 | 15904 |
| 2023-12-04 | 71.87 | $10.34 | 1703 |
| 2023-12-01 | 72.73 | $10.36 | 75000 |
| 2023-11-30 | 73.37 | $10.33 | 62804 |
| 2023-11-29 | 74.05 | $10.35 | 33069 |
| 2023-11-28 | 74.75 | $10.34 | 4950 |
| 2023-11-27 | 75.53 | $10.33 | 16303 |
| 2023-11-24 | 76.34 | $10.35 | 149500 |
| 2023-11-22 | 76.98 | $10.35 | 21113 |
| 2023-11-21 | 77.65 | $10.35 | 24377 |
| 2023-11-20 | 78.38 | $10.40 | 39430 |
| 2023-11-17 | 78.84 | $10.40 | — |
| 2023-11-16 | 79.12 | $10.40 | — |
| 2023-11-15 | 79.41 | $10.40 | — |
| 2023-11-14 | 79.72 | $10.40 | 1090 |
| 2023-11-13 | 80.05 | $10.40 | — |
| 2023-11-10 | 80.39 | $10.40 | 623 |
| 2023-11-09 | 80.75 | $10.35 | 566 |
| 2023-11-08 | 81.13 | $10.43 | 1762 |
| 2023-11-07 | 80.98 | $10.43 | 632 |
| 2023-11-06 | 80.75 | $10.42 | — |
| 2023-11-03 | 80.51 | $10.42 | — |
| 2023-11-02 | 80.26 | $10.42 | — |
| 2023-11-01 | 80.00 | $10.42 | — |
| 2023-10-31 | 79.72 | $10.42 | — |
| 2023-10-30 | 79.43 | $10.42 | — |
| 2023-10-27 | 79.12 | $10.42 | — |
| 2023-10-26 | 78.80 | $10.42 | 3391 |
| 2023-10-25 | 78.46 | $10.42 | 613 |
| 2023-10-24 | 78.11 | $10.43 | — |
| 2023-10-23 | 77.70 | $10.43 | — |
| 2023-10-20 | 77.26 | $10.43 | — |
| 2023-10-19 | 76.80 | $10.43 | 8274 |
| 2023-10-18 | 76.32 | $10.44 | 705 |
| 2023-10-17 | 75.77 | $10.44 | 40019 |
| 2023-10-16 | 75.19 | $10.44 | 35489 |
| 2023-10-13 | 74.55 | $10.46 | 100 |
| 2023-10-12 | 73.80 | $10.46 | 204 |
| 2023-10-11 | 73.01 | $10.45 | 2845 |
| 2023-10-10 | 72.19 | $10.46 | 19572 |
| 2023-10-09 | 71.31 | $10.45 | 22257 |
| 2023-10-06 | 70.40 | $10.54 | 19850 |
| 2023-10-05 | 69.43 | $10.52 | 655128 |
| 2023-10-04 | 68.15 | $10.60 | 553542 |
| 2023-10-03 | 66.89 | $10.53 | 22600 |
| 2023-10-02 | 65.40 | $10.62 | 9503 |
| 2023-09-29 | 63.93 | $10.52 | — |
| 2023-09-28 | 62.51 | $10.52 | — |
| 2023-09-27 | 61.01 | $10.52 | 1895 |
| 2023-09-26 | 59.43 | $10.58 | 695 |
| 2023-09-25 | 57.49 | $10.51 | 53272 |
| 2023-09-22 | 55.45 | $10.63 | 787 |
| 2023-09-21 | 53.34 | $10.62 | 6997 |
| 2023-09-20 | 51.13 | $10.53 | 13999 |
| 2023-09-19 | 48.80 | $10.50 | 10244 |
| 2023-09-18 | 46.34 | $10.60 | 9947 |
| 2023-09-15 | 43.85 | $10.50 | 8369 |
| 2023-09-14 | 41.22 | $10.56 | 4766 |
| 2023-09-13 | 38.45 | $10.49 | 13443 |
| 2023-09-12 | 35.60 | $10.48 | 5500 |
| 2023-09-11 | 32.83 | $10.49 | 21221 |
| 2023-09-08 | 29.93 | $10.48 | 53154 |
| 2023-09-07 | 29.40 | $10.48 | 28364 |
| 2023-09-06 | 28.85 | $10.47 | — |
| 2023-09-05 | 28.52 | $10.47 | 1647 |
| 2023-09-01 | 28.17 | $10.46 | 102 |
| 2023-08-31 | 28.08 | $10.46 | 75332 |
| 2023-08-30 | 27.98 | $10.50 | 35583 |
| 2023-08-29 | 27.62 | $10.50 | 100 |
| 2023-08-28 | 26.42 | $10.50 | 296 |
| 2023-08-25 | 25.16 | $10.46 | — |
| 2023-08-24 | 24.25 | $10.46 | 1161 |
| 2023-08-23 | 23.30 | $10.46 | 536 |
| 2023-08-22 | 22.29 | $10.53 | 1377 |
| 2023-08-21 | 21.24 | $10.49 | 1100 |
| 2023-08-18 | 20.59 | $10.47 | 9965 |
| 2023-08-17 | 20.18 | $10.47 | 1216 |
| 2023-08-16 | 19.75 | $10.47 | — |
| 2023-08-15 | 19.30 | $10.47 | — |
| 2023-08-14 | 18.83 | $10.47 | — |
| 2023-08-11 | 18.33 | $10.47 | 7750 |
| 2023-08-10 | 17.80 | $10.45 | — |
| 2023-08-09 | 17.48 | $10.45 | — |
| 2023-08-08 | 17.14 | $10.45 | — |
| 2023-08-07 | 16.78 | $10.45 | 1005 |
| 2023-08-04 | 16.40 | $10.40 | — |
| 2023-08-03 | 16.58 | $10.40 | 497 |
| 2023-08-02 | 16.76 | $10.40 | 13161 |
| 2023-08-01 | 16.95 | $10.38 | 5476 |
| 2023-07-31 | 17.16 | $10.41 | 100 |
| 2023-07-28 | 16.76 | $10.41 | — |
| 2023-07-27 | 16.34 | $10.41 | 17941 |
| 2023-07-26 | 15.90 | $10.36 | — |
| 2023-07-25 | 15.93 | $10.36 | — |
| 2023-07-24 | 15.96 | $10.36 | 14777 |
| 2023-07-21 | 15.99 | $10.36 | 1231 |
| 2023-07-20 | 16.43 | $10.36 | 18072 |
| 2023-07-19 | 16.89 | $10.44 | 17683 |
| 2023-07-18 | 16.42 | $10.37 | — |
| 2023-07-17 | 16.67 | $10.37 | — |
| 2023-07-14 | 16.93 | $10.37 | — |
| 2023-07-13 | 17.21 | $10.37 | — |
| 2023-07-12 | 17.50 | $10.37 | — |
| 2023-07-06 | 17.81 | $10.37 | 138 |
| 2023-07-05 | 18.14 | $10.36 | — |
| 2023-07-03 | 18.58 | $10.36 | — |
| 2023-06-30 | 19.04 | $10.36 | — |
| 2023-06-29 | 19.52 | $10.36 | — |
| 2023-06-26 | 20.03 | $10.36 | 1214 |
| 2023-06-23 | 20.57 | $10.36 | 100 |
| 2023-06-22 | 21.14 | $10.39 | 100 |
| 2023-06-21 | 21.46 | $10.39 | 142 |
| 2023-06-20 | 21.80 | $10.35 | 3283 |
| 2023-06-16 | 22.42 | $10.33 | 903 |
| 2023-06-15 | 23.23 | $10.28 | 113 |
| 2023-06-14 | 24.44 | $10.35 | 113 |
| 2023-06-13 | 25.13 | $10.32 | 1860 |
| 2023-06-12 | 26.08 | $10.28 | 683 |
| 2023-06-09 | 27.39 | $10.28 | 111 |
| 2023-06-08 | 28.78 | $10.32 | — |
| 2023-06-07 | 29.90 | $10.32 | 9180 |
| 2023-06-06 | 31.09 | $10.31 | 126 |
| 2023-06-05 | 32.40 | $10.31 | 107 |
| 2023-06-02 | 33.79 | $10.32 | — |
| 2023-06-01 | 35.17 | $10.32 | 52434 |
| 2023-05-31 | 36.63 | $10.32 | 25989 |
| 2023-05-30 | 38.17 | $10.36 | 101 |
| 2023-05-26 | 39.45 | $10.32 | — |
| 2023-05-25 | 41.01 | $10.32 | — |
| 2023-05-24 | 42.66 | $10.32 | 531 |
| 2023-05-23 | 44.39 | $10.32 | — |
| 2023-05-22 | 45.90 | $10.32 | — |
| 2023-05-19 | 47.50 | $10.32 | 100 |
| 2023-05-18 | 49.17 | $10.32 | — |
| 2023-05-17 | 50.94 | $10.32 | — |
| 2023-05-16 | 52.80 | $10.32 | — |
| 2023-05-15 | 54.75 | $10.32 | 402 |
| 2023-05-12 | 56.81 | $10.82 | 669 |
| 2023-05-11 | 55.37 | $10.32 | — |
| 2023-05-10 | 54.93 | $10.32 | — |
| 2023-05-09 | 54.46 | $10.32 | — |
| 2023-05-08 | 53.96 | $10.32 | — |
| 2023-05-05 | 53.44 | $10.32 | — |
| 2023-05-04 | 52.89 | $10.32 | 310 |
| 2023-05-03 | 52.32 | $10.30 | 2395 |
| 2023-05-02 | 51.79 | $10.27 | 143 |
| 2023-05-01 | 51.34 | $10.27 | — |
| 2023-04-28 | 50.88 | $10.27 | 1401 |
| 2023-04-27 | 50.39 | $10.31 | 3350 |
| 2023-04-26 | 49.87 | $10.27 | 102895 |
| 2023-04-25 | 49.48 | $10.26 | 26479 |
| 2023-04-24 | 49.06 | $10.29 | — |
| 2023-04-21 | 47.60 | $10.29 | 2398 |
| 2023-04-20 | 46.07 | $10.27 | — |
| 2023-04-19 | 44.49 | $10.27 | 63256 |
| 2023-04-18 | 42.83 | $10.25 | 2383 |
| 2023-04-17 | 41.15 | $10.25 | 73795 |
| 2023-04-14 | 39.24 | $10.27 | 2645 |
| 2023-04-13 | 37.29 | $10.24 | 496850 |
| 2023-04-12 | 35.25 | $10.24 | — |
| 2023-04-11 | 33.15 | $10.24 | — |
| 2023-04-10 | 30.94 | $10.24 | 410 |
| 2023-04-06 | 28.62 | $10.23 | 172 |
| 2023-04-05 | 28.91 | $10.24 | 50294 |
| 2023-04-04 | 29.23 | $10.23 | 986 |
| 2023-04-03 | 30.47 | $10.31 | 300 |
| 2023-03-31 | 29.67 | $10.29 | 41956 |
| 2023-03-30 | 29.25 | $10.28 | — |
| 2023-03-29 | 29.05 | $10.28 | — |
| 2023-03-28 | 28.84 | $10.28 | — |
| 2023-03-27 | 28.62 | $10.28 | — |
| 2023-03-24 | 28.39 | $10.28 | — |
| 2023-03-23 | 28.14 | $10.28 | — |
| 2023-03-22 | 27.89 | $10.28 | — |
| 2023-03-21 | 27.62 | $10.28 | 100 |
| 2023-03-20 | 27.33 | $10.28 | — |
| 2023-03-17 | 27.03 | $10.28 | — |
| 2023-03-16 | 26.72 | $10.28 | — |
| 2023-03-15 | 26.39 | $10.28 | 100 |
| 2023-03-14 | 26.04 | $10.28 | — |
| 2023-03-13 | 25.67 | $10.28 | 210 |
| 2023-03-10 | 25.28 | $10.28 | — |
| 2023-03-09 | 25.31 | $10.28 | — |
| 2023-03-08 | 25.35 | $10.28 | — |
| 2023-03-07 | 25.38 | $10.28 | — |
| 2023-03-06 | 25.41 | $10.28 | 1400 |
| 2023-03-03 | 25.45 | $10.28 | — |
| 2023-03-02 | 25.49 | $10.28 | — |
| 2023-03-01 | 25.53 | $10.28 | — |
| 2023-02-28 | 25.58 | $10.28 | — |
| 2023-02-27 | 25.62 | $10.28 | 70868 |
| 2023-02-24 | 25.67 | $10.28 | — |
| 2023-02-23 | 25.55 | $10.28 | — |
| 2023-02-22 | 25.43 | $10.28 | — |
| 2023-02-21 | 25.30 | $10.28 | 7709 |
| 2023-02-17 | 25.17 | $10.27 | 100 |
| 2023-02-16 | 25.02 | $10.27 | — |
| 2023-02-15 | 24.87 | $10.27 | — |
| 2023-02-14 | 24.72 | $10.27 | — |
| 2023-02-13 | 24.55 | $10.27 | 126 |
| 2023-02-10 | 24.38 | $10.26 | — |
| 2023-02-09 | 24.25 | $10.26 | 138 |
| 2023-02-08 | 24.12 | $10.23 | 27221 |
| 2023-02-07 | 24.11 | $10.16 | — |
| 2023-02-06 | 24.60 | $10.16 | — |
| 2023-02-03 | 25.12 | $10.16 | — |
| 2023-02-02 | 25.68 | $10.16 | 2149 |
| 2023-02-01 | 26.25 | $10.16 | — |
| 2023-01-31 | 26.86 | $10.16 | — |
| 2023-01-30 | 27.51 | $10.16 | 100 |
| 2023-01-27 | 28.18 | $10.16 | 352 |
| 2023-01-26 | 28.89 | $10.16 | — |
| 2023-01-25 | 29.64 | $10.16 | — |
| 2023-01-24 | 30.43 | $10.16 | — |
| 2023-01-23 | 31.26 | $10.16 | 147 |
| 2023-01-20 | 32.13 | $10.19 | — |
| 2023-01-19 | 32.89 | $10.19 | 7807 |
| 2023-01-18 | 33.68 | $10.15 | 4476 |
| 2023-01-17 | 34.67 | $10.10 | 1821 |
| 2023-01-13 | 35.74 | $10.10 | 799 |
| 2023-01-12 | 36.97 | $10.05 | — |
| 2023-01-11 | 38.48 | $10.05 | 1206 |
| 2023-01-10 | 40.08 | $10.43 | 170 |
| 2023-01-09 | 39.68 | $10.14 | 3585 |
| 2023-01-06 | 39.84 | $10.24 | 644 |
| 2023-01-05 | 39.16 | $10.25 | 27898 |
| 2023-01-04 | 38.45 | $10.05 | — |
| 2023-01-03 | 39.30 | $10.05 | — |
| 2022-12-30 | 40.19 | $10.05 | 549 |
| 2022-12-29 | 41.13 | $10.03 | 300 |
| 2022-12-28 | 41.61 | $10.03 | 400 |
| 2022-12-27 | 42.11 | $10.03 | 300 |
| 2022-12-23 | 42.63 | $10.03 | 2198 |
| 2022-12-22 | 43.18 | $10.04 | 953 |
| 2022-12-21 | 43.67 | $10.04 | 13040 |
| 2022-12-20 | 44.28 | $10.00 | 1082 |
| 2022-12-19 | 45.10 | $10.04 | 2035 |
| 2022-12-16 | 45.61 | $10.02 | 22863 |
| 2022-12-15 | 46.16 | $10.01 | 78789 |
| 2022-12-14 | 46.00 | $10.00 | 50168 |
| 2022-12-13 | 46.08 | $10.00 | 34125 |
| 2022-12-12 | 46.17 | $10.03 | 259302 |
| 2022-12-09 | 48.59 | $9.97 | 600 |
| 2022-12-08 | 50.56 | $9.98 | 18742 |
| 2022-12-07 | 52.74 | $10.15 | — |
| 2022-12-06 | 53.35 | $10.15 | — |
| 2022-12-05 | 53.99 | $10.15 | — |
| 2022-12-02 | 54.67 | $10.15 | 860 |
| 2022-12-01 | 55.38 | $10.17 | 2.5M |
| 2022-11-30 | 54.72 | $10.08 | 31100 |
| 2022-11-29 | 54.86 | $10.08 | 100 |
| 2022-11-28 | 55.00 | $10.06 | 45000 |
| 2022-11-25 | 55.16 | $10.06 | 12615 |
| 2022-11-23 | 55.32 | $10.06 | 100 |
| 2022-11-22 | 55.80 | $10.08 | 1189 |
| 2022-11-21 | 56.30 | $10.07 | 276482 |
| 2022-11-18 | 56.22 | $10.09 | 47041 |
| 2022-11-17 | 56.14 | $10.01 | 1998 |
| 2022-11-16 | 56.66 | $10.01 | 16856 |
| 2022-11-15 | 57.20 | $10.03 | 29800 |
| 2022-11-14 | 57.78 | $10.05 | 154 |
| 2022-11-11 | 57.73 | $10.05 | 810947 |
| 2022-11-10 | 57.67 | $10.06 | 784780 |
| 2022-11-09 | 57.28 | $10.05 | 35774 |
| 2022-11-08 | 57.20 | $10.05 | 208206 |
| 2022-11-07 | 57.21 | $10.05 | 77509 |
| 2022-11-04 | 57.22 | $10.05 | 72841 |
| 2022-11-03 | 56.88 | $10.05 | 77439 |
| 2022-11-02 | 56.61 | $10.07 | 350005 |
| 2022-11-01 | 56.32 | $10.05 | 800656 |
| 2022-10-31 | 55.68 | $9.98 | 358133 |
| 2022-10-28 | 56.34 | $9.97 | — |
| 2022-10-27 | 55.94 | $9.97 | 415 |
| 2022-10-26 | 55.52 | $9.95 | — |
| 2022-10-25 | 55.36 | $9.95 | — |
| 2022-10-24 | 55.20 | $9.95 | — |
| 2022-10-21 | 55.02 | $9.95 | 300000 |
| 2022-10-20 | 54.84 | $9.93 | — |
| 2022-10-19 | 54.95 | $9.93 | — |
| 2022-10-18 | 55.07 | $9.93 | — |
| 2022-10-17 | 55.19 | $9.93 | — |
| 2022-10-14 | 55.33 | $9.93 | — |
| 2022-10-13 | 55.46 | $9.93 | — |
| 2022-10-12 | 55.61 | $9.93 | 496375 |
| 2022-10-11 | 55.76 | $9.94 | — |
| 2022-10-10 | 55.51 | $9.94 | — |
| 2022-10-07 | 55.25 | $9.94 | — |
| 2022-10-06 | 54.97 | $9.94 | — |
| 2022-10-05 | 54.68 | $9.94 | 703 |
| 2022-10-04 | 54.37 | $9.93 | — |
| 2022-10-03 | 54.13 | $9.93 | 500 |
| 2022-09-30 | 53.88 | $9.93 | 118100 |
| 2022-09-29 | 53.62 | $9.93 | — |
| 2022-09-28 | 53.34 | $9.93 | 1002 |
| 2022-09-27 | 53.05 | $9.91 | 11035 |
| 2022-09-26 | 52.74 | $9.90 | — |
| 2022-09-23 | 53.11 | $9.90 | — |
| 2022-09-22 | 53.50 | $9.90 | 229401 |
| 2022-09-21 | 53.91 | $9.88 | — |
| 2022-09-20 | 54.55 | $9.88 | 404 |
| 2022-09-19 | 55.23 | $9.88 | — |
| 2022-09-16 | 55.94 | $9.88 | — |
| 2022-09-15 | 56.69 | $9.88 | — |
| 2022-09-14 | 57.48 | $9.88 | 5030 |
| 2022-09-13 | 58.31 | $9.91 | 871 |
| 2022-09-12 | 59.19 | $9.88 | 1333 |
| 2022-09-09 | 60.19 | $9.92 | — |
| 2022-09-08 | 60.42 | $9.92 | 232 |
| 2022-09-07 | 60.66 | $9.91 | 192 |
| 2022-09-06 | 60.98 | $9.88 | — |
| 2022-09-02 | 61.50 | $9.88 | 200 |
| 2022-09-01 | 62.05 | $9.88 | — |
| 2022-08-31 | 62.63 | $9.88 | 205 |
| 2022-08-30 | 63.23 | $9.88 | 1300 |
| 2022-08-29 | 63.87 | $9.91 | 1482 |
| 2022-08-26 | 64.03 | $9.90 | — |
| 2022-08-25 | 64.32 | $9.90 | — |
| 2022-08-24 | 64.63 | $9.90 | 1325 |
| 2022-08-23 | 64.96 | $9.92 | — |
| 2022-08-22 | 64.97 | $9.92 | 56906 |
| 2022-08-19 | 64.99 | $9.92 | 1633 |
| 2022-08-18 | 65.01 | $9.92 | 900 |
| 2022-08-17 | 64.87 | $9.94 | 200 |
| 2022-08-16 | 64.43 | $9.94 | 400 |
| 2022-08-15 | 63.97 | $9.94 | 153 |
| 2022-08-12 | 63.49 | $9.94 | 352 |
| 2022-08-11 | 62.97 | $9.95 | 238 |
| 2022-08-10 | 62.31 | $9.92 | 40150 |
| 2022-08-09 | 61.61 | $9.92 | 47776 |
| 2022-08-08 | 60.92 | $9.93 | — |
| 2022-08-05 | 60.08 | $9.93 | — |
| 2022-08-04 | 59.19 | $9.93 | — |
| 2022-08-03 | 58.26 | $9.93 | — |
| 2022-08-02 | 57.28 | $9.93 | 400 |
| 2022-08-01 | 56.25 | $9.91 | — |
| 2022-07-29 | 56.28 | $9.91 | — |
| 2022-07-28 | 56.32 | $9.91 | 201 |
| 2022-07-27 | 56.36 | $9.91 | 146 |
| 2022-07-26 | 56.40 | $9.89 | — |
| 2022-07-25 | 56.51 | $9.89 | — |
| 2022-07-22 | 56.63 | $9.89 | 22491 |
| 2022-07-21 | 56.76 | $9.91 | 202 |
| 2022-07-20 | 56.67 | $9.88 | 132940 |
| 2022-07-19 | 56.60 | $9.88 | 876 |
| 2022-07-18 | 56.53 | $9.89 | 427 |
| 2022-07-15 | 56.46 | $9.87 | 5449 |
| 2022-07-14 | 56.49 | $9.87 | 40519 |
| 2022-07-13 | 56.52 | $9.87 | 350 |
| 2022-07-12 | 56.55 | $9.87 | 104 |
| 2022-07-11 | 56.61 | $9.86 | 3170 |
| 2022-07-08 | 56.67 | $9.87 | 91633 |
| 2022-07-07 | 56.74 | $9.87 | 100 |
| 2022-07-06 | 56.83 | $9.88 | 3683 |
| 2022-07-05 | 56.92 | $9.86 | 442627 |
| 2022-07-01 | 57.06 | $9.86 | 106 |
| 2022-06-30 | 57.22 | $9.86 | 63524 |
| 2022-06-29 | 57.40 | $9.94 | 145 |
| 2022-06-28 | 56.89 | $9.87 | 315 |
| 2022-06-27 | 56.35 | $9.88 | 4934 |
| 2022-06-24 | 55.78 | $9.86 | 631 |
| 2022-06-23 | 55.19 | $9.86 | — |
| 2022-06-22 | 55.46 | $9.86 | — |
| 2022-06-21 | 55.75 | $9.86 | 229 |
| 2022-06-17 | 56.05 | $9.85 | — |
| 2022-06-16 | 56.39 | $9.85 | 872 |
| 2022-06-15 | 56.75 | $9.84 | 1132 |
| 2022-06-14 | 57.14 | $9.84 | 1646 |
| 2022-06-13 | 57.56 | $10.10 | 303 |
| 2022-06-10 | 56.31 | $9.85 | 15799 |
| 2022-06-09 | 55.16 | $9.90 | 500 |
| 2022-06-08 | 53.70 | $9.85 | 7403 |
| 2022-06-07 | 52.84 | $9.90 | 408 |
| 2022-06-06 | 51.25 | $9.88 | 501 |
| 2022-06-03 | 49.57 | $9.85 | — |
| 2022-06-02 | 49.81 | $9.85 | 223 |
| 2022-06-01 | 50.06 | $9.83 | — |
| 2022-05-31 | 50.58 | $9.83 | 290683 |
| 2022-05-27 | 51.13 | $9.83 | — |
| 2022-05-26 | 52.31 | $9.83 | — |
| 2022-05-25 | 53.55 | $9.83 | — |
| 2022-05-24 | 54.86 | $9.83 | 1000 |
| 2022-05-23 | 56.23 | $9.83 | 25000 |
| 2022-05-20 | 57.68 | $9.83 | — |
| 2022-05-19 | 59.20 | $9.83 | — |
| 2022-05-18 | 60.81 | $9.83 | — |
| 2022-05-17 | 62.49 | $9.83 | — |
| 2022-05-16 | 64.27 | $9.83 | 2019 |
| 2022-05-13 | 66.14 | $9.89 | — |
| 2022-05-12 | 66.82 | $9.89 | 3632 |
| 2022-05-11 | 67.54 | $9.85 | — |
| 2022-05-10 | 68.63 | $9.85 | 25000 |
| 2022-05-09 | 69.79 | $9.87 | — |
| 2022-05-06 | 70.49 | $9.87 | — |
| 2022-05-05 | 71.22 | $9.87 | — |
| 2022-05-04 | 71.99 | $9.87 | — |
| 2022-05-03 | 72.81 | $9.87 | — |
| 2022-05-02 | 73.66 | $9.87 | — |
| 2022-04-29 | 74.56 | $9.87 | — |
| 2022-04-28 | 75.51 | $9.87 | 250 |
| 2022-04-27 | 76.51 | $9.92 | — |
| 2022-04-26 | 76.53 | $9.92 | — |
| 2022-04-25 | 76.54 | $9.92 | 247 |
| 2022-04-22 | 76.56 | $9.84 | — |
| 2022-04-21 | 76.84 | $9.84 | 102675 |
| 2022-04-20 | 77.13 | $9.84 | — |
| 2022-04-19 | 77.56 | $9.84 | — |
| 2022-04-18 | 78.00 | $9.84 | — |
| 2022-04-14 | 78.47 | $9.84 | — |
| 2022-04-13 | 78.97 | $9.84 | 310002 |
| 2022-04-12 | 79.49 | $9.84 | 800 |
| 2022-04-11 | 80.04 | $9.84 | — |
| 2022-04-08 | 80.61 | $9.84 | 510 |
| 2022-04-07 | 81.22 | $9.85 | — |
| 2022-04-06 | 81.71 | $9.85 | 760217 |
| 2022-04-05 | 82.22 | $9.88 | — |
| 2022-04-04 | 82.32 | $9.88 | 150 |
| 2022-04-01 | 82.43 | $9.85 | — |
| 2022-03-31 | 82.59 | $9.85 | — |
| 2022-03-30 | 82.76 | $9.85 | 19667 |
| 2022-03-29 | 82.94 | $9.84 | 200 |
| 2022-03-28 | 83.14 | $9.86 | — |
| 2022-03-25 | 83.11 | $9.86 | — |
| 2022-03-24 | 83.07 | $9.86 | 3364 |
| 2022-03-23 | 83.04 | $9.84 | 70854 |
| 2022-03-22 | 83.02 | $9.86 | 4343 |
| 2022-03-21 | 83.01 | $9.84 | 5251 |
| 2022-03-18 | 83.03 | $9.87 | 7121 |
| 2022-03-17 | 82.95 | $9.84 | — |
| 2022-03-16 | 82.89 | $9.84 | 200 |
| 2022-03-15 | 82.83 | $9.84 | 34600 |
| 2022-03-14 | 82.76 | $9.84 | 329623 |
| 2022-03-11 | 82.61 | $9.81 | 200 |
| 2022-03-10 | 82.48 | $9.82 | — |
| 2022-03-09 | 82.26 | $9.82 | — |
| 2022-03-08 | 82.03 | $9.82 | 486 |
| 2022-03-07 | 81.78 | $9.82 | 600 |
| 2022-03-04 | 81.53 | $9.79 | — |
| 2022-03-03 | 81.27 | $9.79 | — |
| 2022-03-02 | 81.00 | $9.79 | — |
| 2022-03-01 | 80.72 | $9.79 | — |
| 2022-02-28 | 80.42 | $9.79 | 20529 |
| 2022-02-25 | 80.11 | $9.79 | — |
| 2022-02-24 | 79.73 | $9.79 | 5971 |
| 2022-02-23 | 79.33 | $9.80 | — |
| 2022-02-22 | 78.86 | $9.80 | 1760 |
| 2022-02-18 | 78.36 | $9.81 | 200 |
| 2022-02-17 | 77.80 | $9.82 | — |
| 2022-02-16 | 77.16 | $9.82 | — |
| 2022-02-15 | 76.50 | $9.82 | — |
| 2022-02-14 | 75.79 | $9.82 | — |
| 2022-02-11 | 75.06 | $9.82 | 43470 |
| 2022-02-10 | 74.28 | $9.89 | 90000 |
| 2022-02-09 | 73.53 | $9.89 | — |
| 2022-02-08 | 72.74 | $9.89 | — |
| 2022-02-07 | 71.91 | $9.89 | — |
| 2022-02-04 | 71.04 | $9.89 | — |
| 2022-02-03 | 70.12 | $9.89 | 200 |
| 2022-02-02 | 69.16 | $9.94 | — |
| 2022-02-01 | 67.67 | $9.94 | 4626 |
| 2022-01-31 | 66.11 | $9.81 | — |
| 2022-01-28 | 64.46 | $9.81 | — |
| 2022-01-27 | 62.74 | $9.81 | — |
| 2022-01-26 | 60.92 | $9.81 | 25240 |
| 2022-01-25 | 59.00 | $9.75 | — |
| 2022-01-24 | 56.99 | $9.75 | — |
| 2022-01-21 | 54.87 | $9.75 | — |
| 2022-01-20 | 52.64 | $9.75 | — |
| 2022-01-19 | 50.29 | $9.75 | — |
| 2022-01-18 | 47.81 | $9.75 | 100 |
| 2022-01-14 | 45.21 | $9.74 | 15200 |
| 2022-01-13 | 42.47 | $9.76 | 301 |
| 2022-01-12 | 39.60 | $9.77 | — |
| 2022-01-11 | 36.56 | $9.77 | 742 |
| 2022-01-10 | 33.35 | $9.78 | 3346 |
| 2022-01-07 | 29.97 | $9.80 | 135949 |
| 2022-01-06 | 26.42 | $9.80 | 604 |
| 2022-01-05 | 22.59 | $9.79 | 19562 |
| 2022-01-04 | 18.57 | $9.80 | — |
| 2022-01-03 | 14.33 | $9.80 | — |
| 2021-12-31 | 9.88 | $9.80 | — |
| 2021-12-30 | 5.19 | $9.80 | — |
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