Is Birchcliff Energy Ltd. (BIREF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Birchcliff Energy Ltd. (BIREF) research center and poll results.
OTC : BIREF
Birchcliff Energy Ltd. — Technical Indicators
$4.58 USD
$0.1 (2.23%)
- Volume
- 1.7K
- Average Volume
- 101.66K
- Market Capitalization
- $1.26B
- P/E Ratio
- 26.21
- Dividend Yield
- 1.86%
- Price Target
- Year High
- $5.90
- Year Low
- $4.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.48
- Current Ratio
- $1.17
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.47
2026-07-21
Close Price
$4.58
Vol: 12938
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.49
Average
5.30
Maximum
9.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.47 | $4.58 | 12938 |
| 2026-07-20 | 4.47 | $4.48 | 73800 |
| 2026-07-17 | 4.47 | $4.49 | 44300 |
| 2026-07-16 | 4.47 | $4.52 | 43514 |
| 2026-07-15 | 4.46 | $4.49 | 20700 |
| 2026-07-14 | 4.46 | $4.51 | 52300 |
| 2026-07-13 | 4.47 | $4.52 | 41500 |
| 2026-07-10 | 4.48 | $4.38 | 367000 |
| 2026-07-09 | 4.51 | $4.48 | 14000 |
| 2026-07-08 | 4.52 | $4.56 | 45200 |
| 2026-07-07 | 4.54 | $4.46 | 312700 |
| 2026-07-06 | 4.55 | $4.44 | 325743 |
| 2026-07-02 | 4.57 | $4.40 | 250100 |
| 2026-07-01 | 4.60 | $4.35 | 3610 |
| 2026-06-30 | 4.62 | $4.36 | 290700 |
| 2026-06-29 | 4.64 | $4.48 | 171405 |
| 2026-06-26 | 4.65 | $4.43 | 64000 |
| 2026-06-25 | 4.66 | $4.45 | 65500 |
| 2026-06-24 | 4.67 | $4.43 | 197700 |
| 2026-06-23 | 4.68 | $4.56 | 78700 |
| 2026-06-22 | 4.70 | $4.57 | 400100 |
| 2026-06-18 | 4.72 | $4.46 | 314334 |
| 2026-06-17 | 4.74 | $4.46 | 82800 |
| 2026-06-16 | 4.77 | $4.46 | 43000 |
| 2026-06-15 | 4.80 | $4.46 | 59619 |
| 2026-06-12 | 4.81 | $4.65 | 65600 |
| 2026-06-11 | 4.82 | $4.77 | 58100 |
| 2026-06-10 | 4.81 | $4.88 | 75700 |
| 2026-06-09 | 4.80 | $4.77 | 278300 |
| 2026-06-08 | 4.80 | $4.96 | 224308 |
| 2026-06-05 | 4.78 | $4.63 | 25825 |
| 2026-06-04 | 4.78 | $4.89 | 32400 |
| 2026-06-03 | 4.78 | $4.95 | 25904 |
| 2026-06-02 | 4.77 | $4.87 | 17600 |
| 2026-06-01 | 4.77 | $4.70 | 25700 |
| 2026-05-29 | 4.77 | $4.67 | 39900 |
| 2026-05-28 | 4.77 | $4.68 | 28719 |
| 2026-05-27 | 4.77 | $4.56 | 29144 |
| 2026-05-26 | 4.77 | $4.64 | 52212 |
| 2026-05-22 | 4.77 | $4.96 | 25100 |
| 2026-05-21 | 4.73 | $4.95 | 87236 |
| 2026-05-20 | 4.70 | $4.93 | 26648 |
| 2026-05-19 | 4.67 | $5.06 | 86226 |
| 2026-05-18 | 4.63 | $4.92 | 39700 |
| 2026-05-15 | 4.59 | $4.80 | 25439 |
| 2026-05-14 | 4.56 | $4.81 | 72717 |
| 2026-05-13 | 4.54 | $4.61 | 98921 |
| 2026-05-12 | 4.53 | $4.69 | 27700 |
| 2026-05-11 | 4.52 | $4.67 | 82510 |
| 2026-05-08 | 4.51 | $4.63 | 73512 |
| 2026-05-07 | 4.49 | $4.70 | 62932 |
| 2026-05-06 | 4.48 | $4.70 | 42600 |
| 2026-05-05 | 4.47 | $4.85 | 27219 |
| 2026-05-04 | 4.46 | $4.79 | 31541 |
| 2026-05-01 | 4.46 | $4.74 | 20904 |
| 2026-04-30 | 4.47 | $4.74 | 78700 |
| 2026-04-29 | 4.47 | $4.65 | 115646 |
| 2026-04-28 | 4.51 | $4.55 | 28549 |
| 2026-04-27 | 4.57 | $4.57 | 232610 |
| 2026-04-24 | 4.62 | $4.30 | 47500 |
| 2026-04-23 | 4.68 | $4.29 | 152900 |
| 2026-04-22 | 4.74 | $4.28 | 100727 |
| 2026-04-21 | 4.82 | $4.24 | 346400 |
| 2026-04-20 | 4.89 | $4.23 | 74600 |
| 2026-04-17 | 4.96 | $4.25 | 159700 |
| 2026-04-16 | 5.02 | $4.40 | 88500 |
| 2026-04-15 | 5.07 | $4.39 | 152545 |
| 2026-04-14 | 5.12 | $4.35 | 196200 |
| 2026-04-13 | 5.17 | $4.50 | 118234 |
| 2026-04-10 | 5.20 | $4.37 | 239300 |
| 2026-04-09 | 5.25 | $4.41 | 199500 |
| 2026-04-08 | 5.29 | $4.46 | 106720 |
| 2026-04-07 | 5.32 | $4.71 | 71908 |
| 2026-04-06 | 5.34 | $4.80 | 73513 |
| 2026-04-02 | 5.36 | $4.82 | 38300 |
| 2026-04-01 | 5.37 | $4.88 | 81531 |
| 2026-03-31 | 5.38 | $5.49 | 74000 |
| 2026-03-30 | 5.36 | $5.59 | 187734 |
| 2026-03-27 | 5.33 | $5.67 | 100200 |
| 2026-03-26 | 5.30 | $5.46 | 71100 |
| 2026-03-25 | 5.27 | $5.54 | 173200 |
| 2026-03-24 | 5.23 | $5.82 | 110200 |
| 2026-03-23 | 5.18 | $5.64 | 76420 |
| 2026-03-20 | 5.14 | $5.55 | 45237 |
| 2026-03-19 | 5.12 | $5.50 | 72926 |
| 2026-03-18 | 5.10 | $5.38 | 63500 |
| 2026-03-17 | 5.09 | $5.37 | 6332 |
| 2026-03-16 | 5.07 | $5.35 | 92500 |
| 2026-03-13 | 5.06 | $5.23 | 38141 |
| 2026-03-12 | 5.04 | $5.27 | 74737 |
| 2026-03-11 | 5.05 | $5.26 | 14747 |
| 2026-03-10 | 5.05 | $5.11 | 36321 |
| 2026-03-09 | 5.05 | $5.10 | 60000 |
| 2026-03-06 | 5.06 | $5.19 | 294500 |
| 2026-03-05 | 5.06 | $5.07 | 66645 |
| 2026-03-04 | 5.07 | $5.10 | 39100 |
| 2026-03-03 | 5.08 | $5.03 | 27100 |
| 2026-03-02 | 5.09 | $4.96 | 70500 |
| 2026-02-27 | 5.11 | $5.02 | 44944 |
| 2026-02-26 | 5.13 | $4.82 | 78700 |
| 2026-02-25 | 5.15 | $4.81 | 83800 |
| 2026-02-24 | 5.18 | $4.85 | 46840 |
| 2026-02-23 | 5.21 | $4.89 | 80200 |
| 2026-02-20 | 5.23 | $5.06 | 25719 |
| 2026-02-19 | 5.23 | $5.11 | 66026 |
| 2026-02-18 | 5.24 | $5.12 | 75700 |
| 2026-02-17 | 5.24 | $5.04 | 102300 |
| 2026-02-13 | 5.24 | $5.08 | 15900 |
| 2026-02-12 | 5.23 | $5.00 | 75800 |
| 2026-02-11 | 5.22 | $5.33 | 88125 |
| 2026-02-10 | 5.21 | $5.21 | 41400 |
| 2026-02-09 | 5.21 | $5.23 | 89200 |
| 2026-02-06 | 5.21 | $5.25 | 165831 |
| 2026-02-05 | 5.20 | $5.21 | 117800 |
| 2026-02-04 | 5.19 | $5.30 | 177300 |
| 2026-02-03 | 5.18 | $5.22 | 213731 |
| 2026-02-02 | 5.19 | $5.20 | 82300 |
| 2026-01-30 | 5.20 | $5.38 | 121904 |
| 2026-01-29 | 5.20 | $5.40 | 171000 |
| 2026-01-28 | 5.21 | $5.34 | 224706 |
| 2026-01-27 | 5.21 | $5.39 | 220746 |
| 2026-01-26 | 5.21 | $5.36 | 294023 |
| 2026-01-23 | 5.22 | $5.32 | 229028 |
| 2026-01-22 | 5.23 | $5.16 | 176938 |
| 2026-01-21 | 5.24 | $5.27 | 115400 |
| 2026-01-20 | 5.24 | $5.10 | 166400 |
| 2026-01-16 | 5.24 | $4.95 | 194620 |
| 2026-01-15 | 5.25 | $4.92 | 158600 |
| 2026-01-14 | 5.27 | $4.95 | 368200 |
| 2026-01-13 | 5.29 | $5.10 | 125800 |
| 2026-01-12 | 5.30 | $5.20 | 118427 |
| 2026-01-09 | 5.31 | $5.11 | 74800 |
| 2026-01-08 | 5.33 | $5.07 | 122100 |
| 2026-01-07 | 5.35 | $5.07 | 100337 |
| 2026-01-06 | 5.37 | $5.18 | 67640 |
| 2026-01-05 | 5.40 | $5.25 | 89228 |
| 2026-01-02 | 5.42 | $5.41 | 138300 |
| 2025-12-31 | 5.43 | $5.44 | 86747 |
| 2025-12-30 | 5.43 | $5.51 | 78800 |
| 2025-12-29 | 5.43 | $5.51 | 47436 |
| 2025-12-26 | 5.43 | $5.41 | 15800 |
| 2025-12-24 | 5.43 | $5.46 | 35216 |
| 2025-12-23 | 5.42 | $5.52 | 174800 |
| 2025-12-22 | 5.40 | $5.29 | 73200 |
| 2025-12-19 | 5.40 | $5.25 | 334701 |
| 2025-12-18 | 5.40 | $5.16 | 79000 |
| 2025-12-17 | 5.40 | $5.18 | 106400 |
| 2025-12-16 | 5.40 | $5.24 | 93800 |
| 2025-12-15 | 5.38 | $5.39 | 41506 |
| 2025-12-12 | 5.37 | $5.34 | 79400 |
| 2025-12-11 | 5.35 | $5.41 | 97200 |
| 2025-12-10 | 5.32 | $5.47 | 59100 |
| 2025-12-09 | 5.30 | $5.43 | 174500 |
| 2025-12-08 | 5.27 | $5.59 | 125900 |
| 2025-12-05 | 5.23 | $5.79 | 164700 |
| 2025-12-04 | 5.18 | $5.59 | 43626 |
| 2025-12-03 | 5.14 | $5.58 | 88000 |
| 2025-12-02 | 5.10 | $5.42 | 52648 |
| 2025-12-01 | 5.07 | $5.56 | 99130 |
| 2025-11-28 | 5.02 | $5.58 | 163109 |
| 2025-11-26 | 4.97 | $5.39 | 94748 |
| 2025-11-25 | 4.92 | $5.29 | 83238 |
| 2025-11-24 | 4.89 | $5.14 | 34400 |
| 2025-11-21 | 4.85 | $5.15 | 19736 |
| 2025-11-20 | 4.82 | $5.22 | 60800 |
| 2025-11-19 | 4.79 | $5.24 | 50736 |
| 2025-11-18 | 4.76 | $5.20 | 18710 |
| 2025-11-17 | 4.73 | $4.91 | 29643 |
| 2025-11-14 | 4.70 | $5.00 | 38234 |
| 2025-11-13 | 4.66 | $4.96 | 39300 |
| 2025-11-12 | 4.62 | $4.93 | 14000 |
| 2025-11-11 | 4.59 | $4.93 | 22017 |
| 2025-11-10 | 4.55 | $4.91 | 139610 |
| 2025-11-07 | 4.52 | $4.75 | 330700 |
| 2025-11-06 | 4.49 | $4.86 | 93040 |
| 2025-11-05 | 4.46 | $4.84 | 58535 |
| 2025-11-04 | 4.43 | $4.74 | 120500 |
| 2025-11-03 | 4.40 | $4.76 | 106900 |
| 2025-10-31 | 4.37 | $4.67 | 197008 |
| 2025-10-30 | 4.35 | $4.49 | 37805 |
| 2025-10-29 | 4.33 | $4.49 | 10900 |
| 2025-10-28 | 4.31 | $4.52 | 34900 |
| 2025-10-27 | 4.29 | $4.52 | 146207 |
| 2025-10-24 | 4.28 | $4.55 | 27414 |
| 2025-10-23 | 4.27 | $4.60 | 145935 |
| 2025-10-22 | 4.25 | $4.59 | 212741 |
| 2025-10-21 | 4.23 | $4.53 | 292922 |
| 2025-10-20 | 4.22 | $4.41 | 403217 |
| 2025-10-17 | 4.21 | $4.21 | 175807 |
| 2025-10-16 | 4.21 | $4.18 | 296600 |
| 2025-10-15 | 4.22 | $4.29 | 138036 |
| 2025-10-14 | 4.22 | $4.16 | 161400 |
| 2025-10-13 | 4.23 | $4.17 | 25732 |
| 2025-10-10 | 4.23 | $4.13 | 1.1M |
| 2025-10-09 | 4.25 | $4.27 | 39400 |
| 2025-10-08 | 4.25 | $4.33 | 12400 |
| 2025-10-07 | 4.25 | $4.22 | 11338 |
| 2025-10-06 | 4.26 | $4.16 | 77700 |
| 2025-10-03 | 4.28 | $4.19 | 11128 |
| 2025-10-02 | 4.29 | $4.09 | 17323 |
| 2025-10-01 | 4.32 | $4.17 | 40346 |
| 2025-09-30 | 4.33 | $4.12 | 17037 |
| 2025-09-29 | 4.36 | $4.24 | 39245 |
| 2025-09-26 | 4.38 | $4.24 | 53500 |
| 2025-09-25 | 4.39 | $4.24 | 27435 |
| 2025-09-24 | 4.41 | $4.24 | 20400 |
| 2025-09-23 | 4.42 | $4.26 | 7300 |
| 2025-09-22 | 4.44 | $4.28 | 13200 |
| 2025-09-19 | 4.45 | $4.25 | 253803 |
| 2025-09-18 | 4.46 | $4.32 | 25928 |
| 2025-09-17 | 4.47 | $4.32 | 3033 |
| 2025-09-16 | 4.47 | $4.35 | 22024 |
| 2025-09-15 | 4.47 | $4.26 | 38502 |
| 2025-09-12 | 4.48 | $4.35 | 91631 |
| 2025-09-11 | 4.49 | $4.34 | 215512 |
| 2025-09-10 | 4.50 | $4.43 | 168010 |
| 2025-09-09 | 4.51 | $4.43 | 101100 |
| 2025-09-08 | 4.52 | $4.49 | 183639 |
| 2025-09-05 | 4.53 | $4.46 | 5600 |
| 2025-09-04 | 4.54 | $4.55 | 16701 |
| 2025-09-03 | 4.54 | $4.50 | 13234 |
| 2025-09-02 | 4.55 | $4.61 | 10832 |
| 2025-08-29 | 4.56 | $4.59 | 4200 |
| 2025-08-28 | 4.57 | $4.59 | 7400 |
| 2025-08-27 | 4.59 | $4.57 | 9900 |
| 2025-08-26 | 4.61 | $4.53 | 18809 |
| 2025-08-25 | 4.64 | $4.53 | 29000 |
| 2025-08-22 | 4.66 | $4.55 | 10709 |
| 2025-08-21 | 4.68 | $4.47 | 5020 |
| 2025-08-20 | 4.70 | $4.40 | 16015 |
| 2025-08-19 | 4.73 | $4.34 | 21118 |
| 2025-08-18 | 4.77 | $4.47 | 10101 |
| 2025-08-15 | 4.79 | $4.48 | 21615 |
| 2025-08-14 | 4.82 | $4.56 | 12500 |
| 2025-08-13 | 4.84 | $4.49 | 32800 |
| 2025-08-12 | 4.87 | $4.60 | 9206 |
| 2025-08-11 | 4.89 | $4.61 | 83400 |
| 2025-08-08 | 4.92 | $4.64 | 7002 |
| 2025-08-07 | 4.94 | $4.67 | 21714 |
| 2025-08-06 | 4.95 | $4.60 | 52600 |
| 2025-08-05 | 4.98 | $4.76 | 33315 |
| 2025-08-04 | 4.99 | $4.76 | 1037 |
| 2025-08-01 | 5.01 | $4.82 | 28243 |
| 2025-07-31 | 5.03 | $4.90 | 15736 |
| 2025-07-30 | 5.05 | $5.01 | 498000 |
| 2025-07-29 | 5.07 | $5.07 | 191800 |
| 2025-07-28 | 5.09 | $4.98 | 235010 |
| 2025-07-25 | 5.11 | $4.96 | 206100 |
| 2025-07-24 | 5.13 | $4.95 | 15000 |
| 2025-07-23 | 5.15 | $4.97 | 51700 |
| 2025-07-22 | 5.17 | $5.00 | 370228 |
| 2025-07-21 | 5.19 | $4.96 | 235830 |
| 2025-07-18 | 5.23 | $5.10 | 20914 |
| 2025-07-17 | 5.25 | $4.97 | 5716 |
| 2025-07-16 | 5.28 | $5.02 | 19600 |
| 2025-07-15 | 5.30 | $5.12 | 19648 |
| 2025-07-14 | 5.32 | $5.12 | 8927 |
| 2025-07-11 | 5.33 | $5.04 | 21438 |
| 2025-07-10 | 5.34 | $4.98 | 12946 |
| 2025-07-09 | 5.35 | $5.05 | 285200 |
| 2025-07-08 | 5.35 | $5.11 | 9041 |
| 2025-07-07 | 5.35 | $5.05 | 11800 |
| 2025-07-03 | 5.34 | $5.21 | 11300 |
| 2025-07-02 | 5.33 | $5.29 | 18300 |
| 2025-07-01 | 5.31 | $5.43 | 22700 |
| 2025-06-30 | 5.28 | $5.48 | 30600 |
| 2025-06-27 | 5.24 | $5.44 | 5800 |
| 2025-06-26 | 5.21 | $5.38 | 10000 |
| 2025-06-25 | 5.18 | $5.31 | 12830 |
| 2025-06-24 | 5.16 | $5.37 | 30200 |
| 2025-06-23 | 5.13 | $5.43 | 57244 |
| 2025-06-20 | 5.09 | $5.61 | 72001 |
| 2025-06-18 | 5.05 | $5.66 | 21200 |
| 2025-06-17 | 5.00 | $5.50 | 29500 |
| 2025-06-16 | 4.95 | $5.47 | 36700 |
| 2025-06-13 | 4.91 | $5.40 | 55200 |
| 2025-06-12 | 4.87 | $5.41 | 156345 |
| 2025-06-11 | 4.83 | $5.25 | 80624 |
| 2025-06-10 | 4.81 | $5.07 | 33108 |
| 2025-06-09 | 4.78 | $5.13 | 89000 |
| 2025-06-06 | 4.75 | $5.03 | 604241 |
| 2025-06-05 | 4.71 | $4.94 | 5900 |
| 2025-06-04 | 4.68 | $4.93 | 15822 |
| 2025-06-03 | 4.64 | $4.95 | 25600 |
| 2025-06-02 | 4.60 | $4.86 | 27100 |
| 2025-05-30 | 4.57 | $4.73 | 28500 |
| 2025-05-29 | 4.54 | $4.75 | 6701 |
| 2025-05-28 | 4.51 | $4.79 | 16400 |
| 2025-05-27 | 4.48 | $4.82 | 22526 |
| 2025-05-23 | 4.46 | $4.82 | 22100 |
| 2025-05-22 | 4.43 | $4.71 | 17300 |
| 2025-05-21 | 4.42 | $4.77 | 19332 |
| 2025-05-20 | 4.39 | $4.69 | 29628 |
| 2025-05-19 | 4.38 | $4.55 | 4821 |
| 2025-05-16 | 4.37 | $4.65 | 13422 |
| 2025-05-15 | 4.36 | $4.60 | 35600 |
| 2025-05-14 | 4.35 | $4.63 | 11728 |
| 2025-05-13 | 4.32 | $4.70 | 44800 |
| 2025-05-12 | 4.29 | $4.58 | 63300 |
| 2025-05-09 | 4.27 | $4.45 | 40100 |
| 2025-05-08 | 4.24 | $4.32 | 4801 |
| 2025-05-07 | 4.23 | $4.26 | 10701 |
| 2025-05-06 | 4.21 | $4.26 | 30700 |
| 2025-05-05 | 4.20 | $4.14 | 4600 |
| 2025-05-02 | 4.21 | $4.20 | 15407 |
| 2025-05-01 | 4.23 | $4.15 | 14200 |
| 2025-04-30 | 4.26 | $4.05 | 47109 |
| 2025-04-29 | 4.30 | $4.22 | 22524 |
| 2025-04-28 | 4.32 | $4.38 | 30900 |
| 2025-04-25 | 4.33 | $4.37 | 12836 |
| 2025-04-24 | 4.35 | $4.36 | 21020 |
| 2025-04-23 | 4.36 | $4.31 | 12700 |
| 2025-04-22 | 4.39 | $4.40 | 5037 |
| 2025-04-21 | 4.39 | $4.37 | 7600 |
| 2025-04-17 | 4.39 | $4.44 | 9900 |
| 2025-04-16 | 4.39 | $4.31 | 191243 |
| 2025-04-15 | 4.39 | $4.14 | 73200 |
| 2025-04-14 | 4.39 | $4.16 | 6900 |
| 2025-04-11 | 4.39 | $4.07 | 23600 |
| 2025-04-10 | 4.39 | $3.90 | 35835 |
| 2025-04-09 | 4.39 | $4.13 | 62400 |
| 2025-04-08 | 4.37 | $3.84 | 24900 |
| 2025-04-07 | 4.35 | $4.11 | 121614 |
| 2025-04-04 | 4.32 | $4.21 | 93303 |
| 2025-04-03 | 4.29 | $4.68 | 23400 |
| 2025-04-02 | 4.24 | $4.79 | 54011 |
| 2025-04-01 | 4.18 | $4.78 | 56919 |
| 2025-03-31 | 4.13 | $4.64 | 66131 |
| 2025-03-28 | 4.09 | $4.65 | 172300 |
| 2025-03-27 | 4.05 | $4.66 | 41437 |
| 2025-03-26 | 4.00 | $4.68 | 193400 |
| 2025-03-25 | 3.96 | $4.74 | 108400 |
| 2025-03-24 | 3.92 | $4.51 | 51100 |
| 2025-03-21 | 3.89 | $4.38 | 781100 |
| 2025-03-20 | 3.88 | $4.38 | 36200 |
| 2025-03-19 | 3.87 | $4.38 | 160648 |
| 2025-03-18 | 3.87 | $4.15 | 91100 |
| 2025-03-17 | 3.87 | $4.11 | 164405 |
| 2025-03-14 | 3.87 | $3.99 | 83219 |
| 2025-03-13 | 3.88 | $3.96 | 73545 |
| 2025-03-12 | 3.88 | $3.68 | 43435 |
| 2025-03-11 | 3.90 | $3.52 | 268838 |
| 2025-03-10 | 3.93 | $3.42 | 406448 |
| 2025-03-07 | 3.96 | $3.62 | 254900 |
| 2025-03-06 | 3.97 | $3.66 | 43900 |
| 2025-03-05 | 3.99 | $3.76 | 186100 |
| 2025-03-04 | 4.01 | $3.78 | 67119 |
| 2025-03-03 | 4.02 | $3.70 | 177300 |
| 2025-02-28 | 4.03 | $3.82 | 232425 |
| 2025-02-27 | 4.04 | $3.82 | 133827 |
| 2025-02-26 | 4.05 | $3.83 | 78600 |
| 2025-02-25 | 4.07 | $3.87 | 101000 |
| 2025-02-24 | 4.08 | $4.05 | 105300 |
| 2025-02-21 | 4.09 | $4.13 | 253800 |
| 2025-02-20 | 4.09 | $4.21 | 39900 |
| 2025-02-19 | 4.09 | $4.26 | 101831 |
| 2025-02-18 | 4.08 | $4.23 | 132200 |
| 2025-02-14 | 4.07 | $4.08 | 63347 |
| 2025-02-13 | 4.06 | $4.15 | 80400 |
| 2025-02-12 | 4.05 | $4.00 | 88700 |
| 2025-02-11 | 4.06 | $4.05 | 150118 |
| 2025-02-10 | 4.06 | $4.08 | 156100 |
| 2025-02-07 | 4.06 | $4.03 | 47624 |
| 2025-02-06 | 4.06 | $3.98 | 21100 |
| 2025-02-05 | 4.06 | $4.03 | 53500 |
| 2025-02-04 | 4.06 | $4.01 | 133900 |
| 2025-02-03 | 4.05 | $3.97 | 41338 |
| 2025-01-31 | 4.04 | $3.93 | 214843 |
| 2025-01-30 | 4.04 | $4.13 | 47908 |
| 2025-01-29 | 4.02 | $4.05 | 21600 |
| 2025-01-28 | 3.99 | $4.07 | 15525 |
| 2025-01-27 | 3.96 | $4.13 | 42938 |
| 2025-01-24 | 3.93 | $4.25 | 99045 |
| 2025-01-23 | 3.89 | $4.23 | 478305 |
| 2025-01-22 | 3.85 | $4.05 | 31323 |
| 2025-01-21 | 3.81 | $4.15 | 196700 |
| 2025-01-17 | 3.76 | $3.95 | 78000 |
| 2025-01-16 | 3.72 | $3.90 | 141700 |
| 2025-01-15 | 3.69 | $4.04 | 147040 |
| 2025-01-14 | 3.66 | $4.12 | 57100 |
| 2025-01-13 | 3.63 | $4.07 | 47847 |
| 2025-01-10 | 3.61 | $4.14 | 75400 |
| 2025-01-08 | 3.58 | $4.08 | 28800 |
| 2025-01-07 | 3.55 | $3.97 | 58747 |
| 2025-01-06 | 3.53 | $3.95 | 29509 |
| 2025-01-03 | 3.51 | $3.83 | 126918 |
| 2025-01-02 | 3.50 | $3.84 | 68948 |
| 2024-12-31 | 3.49 | $3.77 | 90824 |
| 2024-12-30 | 3.49 | $3.72 | 76000 |
| 2024-12-27 | 3.49 | $3.50 | 45700 |
| 2024-12-26 | 3.50 | $3.50 | 14500 |
| 2024-12-24 | 3.51 | $3.52 | 19900 |
| 2024-12-23 | 3.53 | $3.50 | 162239 |
| 2024-12-20 | 3.55 | $3.32 | 100512 |
| 2024-12-19 | 3.58 | $3.27 | 182300 |
| 2024-12-18 | 3.61 | $3.16 | 67900 |
| 2024-12-17 | 3.63 | $3.21 | 126418 |
| 2024-12-16 | 3.65 | $3.29 | 92800 |
| 2024-12-13 | 3.66 | $3.40 | 303300 |
| 2024-12-12 | 3.68 | $3.57 | 101209 |
| 2024-12-11 | 3.68 | $3.60 | 8500 |
| 2024-12-10 | 3.68 | $3.55 | 21300 |
| 2024-12-09 | 3.69 | $3.59 | 121500 |
| 2024-12-06 | 3.69 | $3.54 | 122000 |
| 2024-12-05 | 3.70 | $3.59 | 80905 |
| 2024-12-04 | 3.71 | $3.61 | 160100 |
| 2024-12-03 | 3.71 | $3.64 | 246800 |
| 2024-12-02 | 3.71 | $3.71 | 53508 |
| 2024-11-29 | 3.71 | $3.78 | 54500 |
| 2024-11-27 | 3.71 | $3.70 | 59645 |
| 2024-11-26 | 3.72 | $3.74 | 95100 |
| 2024-11-25 | 3.72 | $3.86 | 251200 |
| 2024-11-22 | 3.72 | $3.87 | 38538 |
| 2024-11-21 | 3.72 | $3.96 | 374240 |
| 2024-11-20 | 3.71 | $3.80 | 141300 |
| 2024-11-19 | 3.71 | $3.57 | 157509 |
| 2024-11-18 | 3.73 | $3.66 | 214538 |
| 2024-11-15 | 3.75 | $3.53 | 222900 |
| 2024-11-14 | 3.77 | $3.65 | 46646 |
| 2024-11-13 | 3.79 | $3.62 | 56325 |
| 2024-11-12 | 3.81 | $3.69 | 94245 |
| 2024-11-11 | 3.82 | $3.72 | 56800 |
| 2024-11-08 | 3.84 | $3.61 | 97200 |
| 2024-11-07 | 3.87 | $3.73 | 44925 |
| 2024-11-06 | 3.89 | $3.69 | 54600 |
| 2024-11-05 | 3.91 | $3.69 | 84100 |
| 2024-11-04 | 3.93 | $3.71 | 85300 |
| 2024-11-01 | 3.96 | $3.66 | 84100 |
| 2024-10-31 | 4.00 | $3.75 | 144900 |
| 2024-10-30 | 4.03 | $3.83 | 61300 |
| 2024-10-29 | 4.05 | $3.81 | 119100 |
| 2024-10-28 | 4.07 | $3.81 | 60014 |
| 2024-10-25 | 4.09 | $3.86 | 112100 |
| 2024-10-24 | 4.10 | $3.85 | 84340 |
| 2024-10-23 | 4.11 | $3.82 | 124940 |
| 2024-10-22 | 4.13 | $3.96 | 83500 |
| 2024-10-21 | 4.14 | $4.00 | 42017 |
| 2024-10-18 | 4.15 | $4.00 | 170101 |
| 2024-10-17 | 4.16 | $4.00 | 130000 |
| 2024-10-16 | 4.16 | $3.94 | 210232 |
| 2024-10-15 | 4.17 | $3.93 | 290200 |
| 2024-10-14 | 4.18 | $4.11 | 10400 |
| 2024-10-11 | 4.18 | $4.15 | 172300 |
| 2024-10-10 | 4.18 | $4.13 | 271234 |
| 2024-10-09 | 4.18 | $4.10 | 45600 |
| 2024-10-08 | 4.19 | $4.16 | 12800 |
| 2024-10-07 | 4.18 | $4.34 | 97500 |
| 2024-10-04 | 4.17 | $4.35 | 52500 |
| 2024-10-03 | 4.16 | $4.41 | 133830 |
| 2024-10-02 | 4.15 | $4.26 | 28700 |
| 2024-10-01 | 4.15 | $4.27 | 70500 |
| 2024-09-30 | 4.14 | $4.20 | 34107 |
| 2024-09-27 | 4.15 | $4.10 | 93020 |
| 2024-09-26 | 4.17 | $4.03 | 40724 |
| 2024-09-25 | 4.19 | $4.11 | 10711 |
| 2024-09-24 | 4.20 | $4.23 | 51200 |
| 2024-09-23 | 4.22 | $4.23 | 66000 |
| 2024-09-20 | 4.24 | $4.11 | 43900 |
| 2024-09-19 | 4.25 | $4.13 | 32117 |
| 2024-09-18 | 4.27 | $4.08 | 55917 |
| 2024-09-17 | 4.29 | $4.14 | 81711 |
| 2024-09-16 | 4.31 | $4.08 | 59842 |
| 2024-09-13 | 4.33 | $4.10 | 205000 |
| 2024-09-12 | 4.36 | $4.24 | 21600 |
| 2024-09-11 | 4.37 | $4.16 | 42042 |
| 2024-09-10 | 4.39 | $4.08 | 9521 |
| 2024-09-09 | 4.40 | $4.15 | 33600 |
| 2024-09-06 | 4.40 | $4.14 | 59200 |
| 2024-09-05 | 4.39 | $4.18 | 15820 |
| 2024-09-04 | 4.39 | $4.17 | 32838 |
| 2024-09-03 | 4.38 | $4.20 | 71000 |
| 2024-08-30 | 4.38 | $4.37 | 65200 |
| 2024-08-29 | 4.36 | $4.41 | 106900 |
| 2024-08-28 | 4.35 | $4.40 | 22200 |
| 2024-08-27 | 4.34 | $4.45 | 37216 |
| 2024-08-26 | 4.33 | $4.58 | 79200 |
| 2024-08-23 | 4.32 | $4.56 | 39138 |
| 2024-08-22 | 4.30 | $4.47 | 33200 |
| 2024-08-21 | 4.30 | $4.53 | 41107 |
| 2024-08-20 | 4.29 | $4.47 | 54100 |
| 2024-08-19 | 4.29 | $4.50 | 32200 |
| 2024-08-16 | 4.29 | $4.52 | 39626 |
| 2024-08-15 | 4.28 | $4.59 | 139600 |
| 2024-08-14 | 4.28 | $4.49 | 145400 |
| 2024-08-13 | 4.28 | $4.47 | 33732 |
| 2024-08-12 | 4.29 | $4.34 | 118400 |
| 2024-08-09 | 4.31 | $4.06 | 67200 |
| 2024-08-08 | 4.34 | $4.13 | 113418 |
| 2024-08-07 | 4.37 | $4.05 | 96000 |
| 2024-08-06 | 4.39 | $4.06 | 64600 |
| 2024-08-05 | 4.41 | $4.08 | 11800 |
| 2024-08-02 | 4.43 | $4.03 | 135734 |
| 2024-08-01 | 4.46 | $4.15 | 69835 |
| 2024-07-31 | 4.48 | $4.33 | 72900 |
| 2024-07-30 | 4.49 | $4.25 | 66400 |
| 2024-07-29 | 4.49 | $4.23 | 59100 |
| 2024-07-26 | 4.50 | $4.29 | 104900 |
| 2024-07-25 | 4.51 | $4.36 | 84945 |
| 2024-07-24 | 4.51 | $4.36 | 77537 |
| 2024-07-23 | 4.51 | $4.46 | 36000 |
| 2024-07-22 | 4.52 | $4.51 | 190900 |
| 2024-07-19 | 4.51 | $4.42 | 49300 |
| 2024-07-18 | 4.51 | $4.47 | 71001 |
| 2024-07-17 | 4.51 | $4.58 | 83834 |
| 2024-07-16 | 4.50 | $4.62 | 38547 |
| 2024-07-15 | 4.48 | $4.68 | 126304 |
| 2024-07-12 | 4.47 | $4.70 | 137600 |
| 2024-07-11 | 4.47 | $4.70 | 79300 |
| 2024-07-10 | 4.47 | $4.44 | 52000 |
| 2024-07-09 | 4.48 | $4.45 | 105925 |
| 2024-07-08 | 4.48 | $4.62 | 61802 |
| 2024-07-05 | 4.48 | $4.60 | 222948 |
| 2024-07-03 | 4.46 | $4.62 | 14920 |
| 2024-07-02 | 4.45 | $4.40 | 83200 |
| 2024-07-01 | 4.45 | $4.32 | 19100 |
| 2024-06-28 | 4.46 | $4.39 | 52500 |
| 2024-06-27 | 4.47 | $4.44 | 32919 |
| 2024-06-26 | 4.46 | $4.37 | 65300 |
| 2024-06-25 | 4.46 | $4.48 | 27655 |
| 2024-06-24 | 4.45 | $4.59 | 66300 |
| 2024-06-21 | 4.44 | $4.32 | 196035 |
| 2024-06-20 | 4.44 | $4.38 | 23800 |
| 2024-06-18 | 4.44 | $4.42 | 32500 |
| 2024-06-17 | 4.44 | $4.37 | 77500 |
| 2024-06-14 | 4.44 | $4.36 | 104049 |
| 2024-06-13 | 4.44 | $4.52 | 182500 |
| 2024-06-12 | 4.43 | $4.62 | 30200 |
| 2024-06-11 | 4.41 | $4.63 | 18619 |
| 2024-06-10 | 4.39 | $4.65 | 66342 |
| 2024-06-07 | 4.37 | $4.48 | 17500 |
| 2024-06-06 | 4.36 | $4.54 | 385542 |
| 2024-06-05 | 4.34 | $4.35 | 99118 |
| 2024-06-04 | 4.34 | $4.29 | 75318 |
| 2024-06-03 | 4.34 | $4.49 | 114500 |
| 2024-05-31 | 4.32 | $4.55 | 80023 |
| 2024-05-30 | 4.29 | $4.45 | 46845 |
| 2024-05-29 | 4.27 | $4.34 | 18847 |
| 2024-05-28 | 4.26 | $4.45 | 80100 |
| 2024-05-24 | 4.25 | $4.29 | 45214 |
| 2024-05-23 | 4.24 | $4.23 | 51300 |
| 2024-05-22 | 4.24 | $4.32 | 134500 |
| 2024-05-21 | 4.23 | $4.37 | 48423 |
| 2024-05-20 | 4.22 | $4.42 | 8830 |
| 2024-05-17 | 4.20 | $4.45 | 238945 |
| 2024-05-16 | 4.18 | $4.42 | 199913 |
| 2024-05-15 | 4.16 | $4.32 | 100237 |
| 2024-05-14 | 4.15 | $4.23 | 31716 |
| 2024-05-13 | 4.13 | $4.25 | 70242 |
| 2024-05-10 | 4.11 | $4.18 | 489500 |
| 2024-05-09 | 4.10 | $4.27 | 34600 |
| 2024-05-08 | 4.09 | $4.19 | 43100 |
| 2024-05-07 | 4.09 | $4.27 | 18200 |
| 2024-05-06 | 4.08 | $4.27 | 71122 |
| 2024-05-03 | 4.07 | $4.10 | 44400 |
| 2024-05-02 | 4.06 | $4.05 | 27700 |
| 2024-05-01 | 4.05 | $3.99 | 16233 |
| 2024-04-30 | 4.06 | $4.12 | 34300 |
| 2024-04-29 | 4.05 | $4.21 | 104200 |
| 2024-04-26 | 4.03 | $4.15 | 150900 |
| 2024-04-25 | 4.02 | $4.15 | 62500 |
| 2024-04-24 | 4.01 | $4.14 | 62448 |
| 2024-04-23 | 4.00 | $4.18 | 150400 |
| 2024-04-22 | 3.98 | $4.06 | 149009 |
| 2024-04-19 | 3.97 | $4.13 | 184200 |
| 2024-04-18 | 3.96 | $3.95 | 40700 |
| 2024-04-17 | 3.96 | $4.03 | 56400 |
| 2024-04-16 | 3.96 | $3.85 | 87800 |
| 2024-04-15 | 3.96 | $3.89 | 49200 |
| 2024-04-12 | 3.96 | $4.06 | 170400 |
| 2024-04-11 | 3.95 | $4.08 | 88500 |
| 2024-04-10 | 3.96 | $4.12 | 52200 |
| 2024-04-09 | 3.95 | $4.07 | 221900 |
| 2024-04-08 | 3.95 | $3.97 | 182741 |
| 2024-04-05 | 3.96 | $3.98 | 189813 |
| 2024-04-04 | 3.97 | $3.95 | 61633 |
| 2024-04-03 | 3.97 | $4.07 | 64700 |
| 2024-04-02 | 3.98 | $3.93 | 78423 |
| 2024-04-01 | 3.99 | $3.93 | 187500 |
| 2024-03-28 | 4.00 | $3.95 | 95606 |
| 2024-03-27 | 4.00 | $3.92 | 78300 |
| 2024-03-26 | 4.00 | $3.82 | 128800 |
| 2024-03-25 | 4.01 | $3.83 | 146635 |
| 2024-03-22 | 4.01 | $3.77 | 209300 |
| 2024-03-21 | 4.02 | $3.96 | 15100 |
| 2024-03-20 | 4.02 | $3.99 | 133940 |
| 2024-03-19 | 4.02 | $3.96 | 145200 |
| 2024-03-18 | 4.01 | $3.93 | 212416 |
| 2024-03-15 | 4.01 | $3.93 | 300142 |
| 2024-03-14 | 4.01 | $3.92 | 128800 |
| 2024-03-13 | 3.99 | $4.10 | 4100 |
| 2024-03-12 | 3.97 | $4.08 | 20100 |
| 2024-03-11 | 3.96 | $4.09 | 23000 |
| 2024-03-08 | 3.95 | $4.10 | 111200 |
| 2024-03-07 | 3.94 | $4.09 | 42100 |
| 2024-03-06 | 3.93 | $4.11 | 111800 |
| 2024-03-05 | 3.89 | $4.21 | 141313 |
| 2024-03-04 | 3.85 | $4.16 | 134327 |
| 2024-03-01 | 3.83 | $4.08 | 58800 |
| 2024-02-29 | 3.81 | $3.98 | 16632 |
| 2024-02-28 | 3.80 | $3.92 | 21400 |
| 2024-02-27 | 3.79 | $3.94 | 90600 |
| 2024-02-26 | 3.79 | $3.89 | 70000 |
| 2024-02-23 | 3.79 | $3.93 | 29000 |
| 2024-02-22 | 3.79 | $3.93 | 23900 |
| 2024-02-21 | 3.79 | $4.02 | 402800 |
| 2024-02-20 | 3.78 | $3.85 | 43801 |
| 2024-02-16 | 3.77 | $3.93 | 75204 |
| 2024-02-15 | 3.76 | $3.85 | 585019 |
| 2024-02-14 | 3.76 | $3.58 | 132800 |
| 2024-02-13 | 3.79 | $3.66 | 84536 |
| 2024-02-12 | 3.83 | $3.83 | 72016 |
| 2024-02-09 | 3.86 | $3.90 | 97200 |
| 2024-02-08 | 3.88 | $3.98 | 352528 |
| 2024-02-07 | 3.90 | $3.78 | 232500 |
| 2024-02-06 | 3.93 | $3.44 | 111100 |
| 2024-02-05 | 3.97 | $3.42 | 273205 |
| 2024-02-02 | 4.02 | $3.60 | 20500 |
| 2024-02-01 | 4.06 | $3.73 | 82800 |
| 2024-01-31 | 4.09 | $3.76 | 102200 |
| 2024-01-30 | 4.12 | $3.83 | 113600 |
| 2024-01-29 | 4.14 | $3.91 | 63442 |
| 2024-01-26 | 4.17 | $3.92 | 57317 |
| 2024-01-25 | 4.19 | $3.94 | 52500 |
| 2024-01-24 | 4.21 | $3.84 | 247200 |
| 2024-01-23 | 4.24 | $3.78 | 185100 |
| 2024-01-22 | 4.26 | $3.77 | 201900 |
| 2024-01-19 | 4.29 | $3.67 | 808000 |
| 2024-01-18 | 4.33 | $3.87 | 810037 |
| 2024-01-17 | 4.35 | $4.24 | 128402 |
| 2024-01-16 | 4.36 | $4.33 | 383439 |
| 2024-01-12 | 4.37 | $4.55 | 193800 |
| 2024-01-11 | 4.38 | $4.33 | 59800 |
| 2024-01-10 | 4.38 | $4.25 | 572205 |
| 2024-01-09 | 4.39 | $4.41 | 46208 |
| 2024-01-08 | 4.41 | $4.32 | 106700 |
| 2024-01-05 | 4.42 | $4.38 | 121600 |
| 2024-01-04 | 4.43 | $4.37 | 127102 |
| 2024-01-03 | 4.45 | $4.38 | 179100 |
| 2024-01-02 | 4.48 | $4.26 | 291741 |
| 2023-12-29 | 4.51 | $4.36 | 60724 |
| 2023-12-28 | 4.53 | $4.39 | 183800 |
| 2023-12-27 | 4.55 | $4.37 | 70600 |
| 2023-12-26 | 4.58 | $4.37 | 24226 |
| 2023-12-22 | 4.60 | $4.33 | 248100 |
| 2023-12-21 | 4.64 | $4.34 | 296500 |
| 2023-12-20 | 4.66 | $4.35 | 177000 |
| 2023-12-19 | 4.69 | $4.37 | 373113 |
| 2023-12-18 | 4.72 | $4.38 | 213800 |
| 2023-12-15 | 4.75 | $4.41 | 335803 |
| 2023-12-14 | 4.77 | $4.53 | 151500 |
| 2023-12-13 | 4.80 | $4.63 | 171300 |
| 2023-12-12 | 4.84 | $4.35 | 214700 |
| 2023-12-11 | 4.90 | $4.51 | 217446 |
| 2023-12-08 | 4.94 | $4.71 | 101305 |
| 2023-12-07 | 4.98 | $4.62 | 156800 |
| 2023-12-06 | 5.01 | $4.65 | 93800 |
| 2023-12-05 | 5.06 | $4.78 | 87800 |
| 2023-12-04 | 5.10 | $4.81 | 105824 |
| 2023-12-01 | 5.15 | $4.90 | 95441 |
| 2023-11-30 | 5.20 | $4.80 | 94200 |
| 2023-11-29 | 5.24 | $4.85 | 100834 |
| 2023-11-28 | 5.27 | $4.84 | 150400 |
| 2023-11-27 | 5.31 | $4.90 | 69512 |
| 2023-11-24 | 5.34 | $5.05 | 36330 |
| 2023-11-22 | 5.36 | $4.85 | 192900 |
| 2023-11-21 | 5.40 | $4.86 | 232139 |
| 2023-11-20 | 5.43 | $4.90 | 310525 |
| 2023-11-17 | 5.46 | $5.03 | 266300 |
| 2023-11-16 | 5.49 | $4.83 | 604400 |
| 2023-11-15 | 5.53 | $5.15 | 893500 |
| 2023-11-14 | 5.56 | $5.45 | 15600 |
| 2023-11-13 | 5.58 | $5.43 | 143609 |
| 2023-11-10 | 5.60 | $5.45 | 84700 |
| 2023-11-09 | 5.61 | $5.35 | 127800 |
| 2023-11-08 | 5.63 | $5.39 | 260000 |
| 2023-11-07 | 5.65 | $5.50 | 150200 |
| 2023-11-06 | 5.66 | $5.67 | 181200 |
| 2023-11-03 | 5.67 | $5.84 | 151203 |
| 2023-11-02 | 5.66 | $5.87 | 200446 |
| 2023-11-01 | 5.64 | $5.60 | 75610 |
| 2023-10-31 | 5.62 | $5.52 | 311727 |
| 2023-10-30 | 5.62 | $5.48 | 209200 |
| 2023-10-27 | 5.62 | $5.53 | 97211 |
| 2023-10-26 | 5.63 | $5.55 | 198800 |
| 2023-10-25 | 5.64 | $5.50 | 79933 |
| 2023-10-24 | 5.65 | $5.52 | 36725 |
| 2023-10-23 | 5.65 | $5.56 | 45900 |
| 2023-10-20 | 5.66 | $5.60 | 53200 |
| 2023-10-19 | 5.65 | $5.71 | 184500 |
| 2023-10-18 | 5.65 | $5.71 | 63500 |
| 2023-10-17 | 5.65 | $5.81 | 25300 |
| 2023-10-16 | 5.65 | $5.78 | 259945 |
| 2023-10-13 | 5.66 | $5.74 | 34349 |
| 2023-10-12 | 5.67 | $5.69 | 5700 |
| 2023-10-11 | 5.69 | $5.79 | 145123 |
| 2023-10-10 | 5.70 | $5.78 | 132410 |
| 2023-10-09 | 5.72 | $5.86 | 13600 |
| 2023-10-06 | 5.74 | $5.62 | 177900 |
| 2023-10-05 | 5.77 | $5.43 | 205220 |
| 2023-10-04 | 5.81 | $5.30 | 262505 |
| 2023-10-03 | 5.85 | $5.44 | 69200 |
| 2023-10-02 | 5.90 | $5.48 | 262117 |
| 2023-09-29 | 5.93 | $5.73 | 49813 |
| 2023-09-28 | 5.96 | $5.80 | 127325 |
| 2023-09-27 | 5.97 | $5.71 | 129112 |
| 2023-09-26 | 5.99 | $5.51 | 185800 |
| 2023-09-25 | 6.00 | $5.65 | 200529 |
| 2023-09-22 | 6.01 | $5.53 | 32300 |
| 2023-09-21 | 6.02 | $5.55 | 227412 |
| 2023-09-20 | 6.04 | $5.72 | 95841 |
| 2023-09-19 | 6.05 | $5.82 | 348000 |
| 2023-09-18 | 6.07 | $6.00 | 53518 |
| 2023-09-15 | 6.07 | $6.04 | 83200 |
| 2023-09-14 | 6.08 | $6.01 | 147920 |
| 2023-09-13 | 6.08 | $5.98 | 248706 |
| 2023-09-12 | 6.08 | $6.28 | 189400 |
| 2023-09-11 | 6.08 | $6.23 | 108046 |
| 2023-09-08 | 6.08 | $6.23 | 56013 |
| 2023-09-07 | 6.08 | $6.14 | 39000 |
| 2023-09-06 | 6.09 | $6.23 | 23121 |
| 2023-09-05 | 6.09 | $6.29 | 25000 |
| 2023-09-01 | 6.08 | $6.22 | 22600 |
| 2023-08-31 | 6.06 | $6.19 | 27821 |
| 2023-08-30 | 6.06 | $6.10 | 13200 |
| 2023-08-29 | 6.04 | $6.01 | 13648 |
| 2023-08-28 | 6.04 | $5.87 | 30827 |
| 2023-08-25 | 6.04 | $5.77 | 35941 |
| 2023-08-24 | 6.05 | $5.72 | 40622 |
| 2023-08-23 | 6.05 | $5.86 | 87329 |
| 2023-08-22 | 6.05 | $6.08 | 28014 |
| 2023-08-21 | 6.04 | $6.11 | 19228 |
| 2023-08-18 | 6.03 | $6.12 | 33045 |
| 2023-08-17 | 6.01 | $6.14 | 44637 |
| 2023-08-16 | 6.00 | $6.01 | 21642 |
| 2023-08-15 | 5.99 | $6.09 | 35405 |
| 2023-08-14 | 5.97 | $6.25 | 54125 |
| 2023-08-11 | 5.94 | $6.24 | 62001 |
| 2023-08-10 | 5.91 | $6.16 | 21700 |
| 2023-08-09 | 5.90 | $6.40 | 36000 |
| 2023-08-08 | 5.89 | $6.18 | 15100 |
| 2023-08-07 | 5.88 | $5.99 | 10900 |
| 2023-08-04 | 5.89 | $6.00 | 26700 |
| 2023-08-03 | 5.89 | $6.01 | 17200 |
| 2023-08-02 | 5.88 | $5.82 | 1400 |
| 2023-08-01 | 5.88 | $5.94 | 38700 |
| 2023-07-31 | 5.89 | $6.00 | 14341 |
| 2023-07-28 | 5.88 | $5.91 | 75915 |
| 2023-07-27 | 5.88 | $5.75 | 40600 |
| 2023-07-26 | 5.88 | $5.78 | 22800 |
| 2023-07-25 | 5.88 | $5.84 | 101921 |
| 2023-07-24 | 5.88 | $5.90 | 6641 |
| 2023-07-21 | 5.87 | $5.81 | 4221 |
| 2023-07-20 | 5.86 | $5.84 | 70400 |
| 2023-07-19 | 5.87 | $5.79 | 15500 |
| 2023-07-18 | 5.86 | $5.79 | 42400 |
| 2023-07-17 | 5.86 | $5.65 | 22700 |
| 2023-07-14 | 5.87 | $5.67 | 70136 |
| 2023-07-13 | 5.87 | $5.93 | 47000 |
| 2023-07-12 | 5.87 | $6.11 | 11913 |
| 2023-07-11 | 5.86 | $6.16 | 26814 |
| 2023-07-10 | 5.85 | $6.09 | 48705 |
| 2023-07-07 | 5.84 | $5.99 | 36300 |
| 2023-07-06 | 5.85 | $5.76 | 3635 |
| 2023-07-05 | 5.85 | $5.89 | 65923 |
| 2023-07-03 | 5.84 | $6.05 | 48812 |
| 2023-06-30 | 5.83 | $5.95 | 16600 |
| 2023-06-29 | 5.82 | $5.84 | 78144 |
| 2023-06-28 | 5.81 | $5.76 | 37900 |
| 2023-06-27 | 5.80 | $5.84 | 15700 |
| 2023-06-26 | 5.80 | $5.82 | 21211 |
| 2023-06-23 | 5.80 | $5.65 | 18900 |
| 2023-06-22 | 5.81 | $5.69 | 24105 |
| 2023-06-21 | 5.83 | $5.88 | 53100 |
| 2023-06-20 | 5.84 | $5.69 | 25400 |
| 2023-06-16 | 5.86 | $5.80 | 31340 |
| 2023-06-15 | 5.86 | $5.81 | 46700 |
| 2023-06-14 | 5.85 | $5.61 | 152300 |
| 2023-06-13 | 5.86 | $5.96 | 27047 |
| 2023-06-12 | 5.84 | $5.91 | 18900 |
| 2023-06-09 | 5.82 | $5.96 | 107600 |
| 2023-06-08 | 5.80 | $6.00 | 23721 |
| 2023-06-07 | 5.79 | $6.07 | 28200 |
| 2023-06-06 | 5.79 | $5.80 | 110700 |
| 2023-06-05 | 5.79 | $5.79 | 40800 |
| 2023-06-02 | 5.79 | $5.85 | 33100 |
| 2023-06-01 | 5.78 | $5.63 | 11612 |
| 2023-05-31 | 5.78 | $5.66 | 6400 |
| 2023-05-30 | 5.78 | $5.66 | 7400 |
| 2023-05-26 | 5.79 | $5.74 | 64930 |
| 2023-05-25 | 5.81 | $5.76 | 17800 |
| 2023-05-24 | 5.81 | $5.94 | 7500 |
| 2023-05-23 | 5.81 | $5.99 | 35700 |
| 2023-05-22 | 5.81 | $6.08 | 19504 |
| 2023-05-19 | 5.80 | $6.10 | 80317 |
| 2023-05-18 | 5.80 | $5.90 | 106534 |
| 2023-05-17 | 5.80 | $5.68 | 137819 |
| 2023-05-16 | 5.82 | $5.64 | 32400 |
| 2023-05-15 | 5.84 | $5.64 | 8045 |
| 2023-05-12 | 5.87 | $5.59 | 58100 |
| 2023-05-11 | 5.90 | $5.50 | 109836 |
| 2023-05-10 | 5.93 | $5.81 | 18713 |
| 2023-05-09 | 5.94 | $5.98 | 9500 |
| 2023-05-08 | 5.94 | $5.85 | 4615 |
| 2023-05-05 | 5.95 | $5.83 | 7923 |
| 2023-05-04 | 5.95 | $5.64 | 18833 |
| 2023-05-03 | 5.96 | $5.60 | 124737 |
| 2023-05-02 | 5.98 | $5.67 | 130000 |
| 2023-05-01 | 5.99 | $5.94 | 78800 |
| 2023-04-28 | 5.97 | $6.07 | 85624 |
| 2023-04-27 | 5.95 | $5.82 | 11600 |
| 2023-04-26 | 5.94 | $5.84 | 32500 |
| 2023-04-25 | 5.93 | $5.93 | 21204 |
| 2023-04-24 | 5.92 | $6.06 | 5500 |
| 2023-04-21 | 5.90 | $5.94 | 40647 |
| 2023-04-20 | 5.89 | $5.92 | 22638 |
| 2023-04-19 | 5.89 | $6.10 | 28500 |
| 2023-04-18 | 5.88 | $6.12 | 21039 |
| 2023-04-17 | 5.87 | $6.14 | 19400 |
| 2023-04-14 | 5.85 | $6.14 | 11700 |
| 2023-04-13 | 5.83 | $6.12 | 14100 |
| 2023-04-12 | 5.82 | $6.02 | 57424 |
| 2023-04-11 | 5.82 | $6.05 | 53524 |
| 2023-04-10 | 5.83 | $5.97 | 17800 |
| 2023-04-06 | 5.85 | $5.87 | 28500 |
| 2023-04-05 | 5.87 | $5.93 | 20148 |
| 2023-04-04 | 5.89 | $5.85 | 21804 |
| 2023-04-03 | 5.91 | $5.90 | 65908 |
| 2023-03-31 | 5.93 | $5.65 | 43200 |
| 2023-03-30 | 5.97 | $5.59 | 51500 |
| 2023-03-29 | 6.01 | $5.63 | 16534 |
| 2023-03-28 | 6.04 | $5.74 | 36126 |
| 2023-03-27 | 6.06 | $5.71 | 47500 |
| 2023-03-24 | 6.09 | $5.62 | 26032 |
| 2023-03-23 | 6.12 | $5.70 | 31341 |
| 2023-03-22 | 6.13 | $5.85 | 25800 |
| 2023-03-21 | 6.13 | $6.07 | 35600 |
| 2023-03-20 | 6.12 | $5.91 | 25600 |
| 2023-03-17 | 6.13 | $5.72 | 60425 |
| 2023-03-16 | 6.15 | $5.72 | 84319 |
| 2023-03-15 | 6.19 | $5.80 | 71000 |
| 2023-03-14 | 6.23 | $6.15 | 25237 |
| 2023-03-13 | 6.24 | $6.30 | 137800 |
| 2023-03-10 | 6.24 | $6.21 | 7800 |
| 2023-03-09 | 6.25 | $6.38 | 57000 |
| 2023-03-08 | 6.25 | $6.36 | 43629 |
| 2023-03-07 | 6.25 | $6.24 | 3800 |
| 2023-03-06 | 6.25 | $6.31 | 35647 |
| 2023-03-03 | 6.25 | $6.44 | 32248 |
| 2023-03-02 | 6.24 | $6.36 | 15700 |
| 2023-03-01 | 6.23 | $6.29 | 11600 |
| 2023-02-28 | 6.24 | $6.14 | 275700 |
| 2023-02-27 | 6.24 | $6.17 | 27901 |
| 2023-02-24 | 6.26 | $6.21 | 41000 |
| 2023-02-23 | 6.28 | $6.01 | 39700 |
| 2023-02-22 | 6.31 | $5.83 | 77927 |
| 2023-02-21 | 6.36 | $5.92 | 84337 |
| 2023-02-17 | 6.41 | $5.97 | 145600 |
| 2023-02-16 | 6.46 | $6.27 | 45100 |
| 2023-02-15 | 6.48 | $6.41 | 128839 |
| 2023-02-14 | 6.48 | $6.63 | 171100 |
| 2023-02-13 | 6.49 | $6.35 | 20503 |
| 2023-02-10 | 6.51 | $6.38 | 32515 |
| 2023-02-09 | 6.54 | $6.24 | 39343 |
| 2023-02-08 | 6.55 | $6.37 | 34200 |
| 2023-02-07 | 6.54 | $6.41 | 86008 |
| 2023-02-06 | 6.53 | $6.24 | 29727 |
| 2023-02-03 | 6.53 | $6.29 | 87518 |
| 2023-02-02 | 6.52 | $6.21 | 90700 |
| 2023-02-01 | 6.51 | $6.32 | 69600 |
| 2023-01-31 | 6.50 | $6.41 | 385900 |
| 2023-01-30 | 6.53 | $6.23 | 171400 |
| 2023-01-27 | 6.56 | $6.53 | 59100 |
| 2023-01-26 | 6.58 | $6.53 | 174343 |
| 2023-01-25 | 6.61 | $6.59 | 165330 |
| 2023-01-24 | 6.63 | $6.89 | 171036 |
| 2023-01-23 | 6.63 | $6.99 | 164700 |
| 2023-01-20 | 6.63 | $6.90 | 129100 |
| 2023-01-19 | 6.62 | $6.65 | 92300 |
| 2023-01-18 | 6.62 | $6.45 | 41200 |
| 2023-01-17 | 6.63 | $6.77 | 28000 |
| 2023-01-13 | 6.65 | $6.89 | 51600 |
| 2023-01-12 | 6.65 | $6.82 | 44600 |
| 2023-01-11 | 6.65 | $6.49 | 33200 |
| 2023-01-10 | 6.67 | $6.26 | 34433 |
| 2023-01-09 | 6.71 | $6.23 | 64637 |
| 2023-01-06 | 6.75 | $6.17 | 49124 |
| 2023-01-05 | 6.80 | $6.00 | 87200 |
| 2023-01-04 | 6.85 | $6.08 | 47600 |
| 2023-01-03 | 6.91 | $6.07 | 130812 |
| 2022-12-30 | 7.00 | $6.96 | 24603 |
| 2022-12-29 | 7.04 | $6.95 | 17700 |
| 2022-12-28 | 7.10 | $6.87 | 26600 |
| 2022-12-27 | 7.15 | $7.15 | 26829 |
| 2022-12-23 | 7.18 | $7.10 | 22900 |
| 2022-12-22 | 7.23 | $6.73 | 30338 |
| 2022-12-21 | 7.30 | $7.02 | 67800 |
| 2022-12-20 | 7.36 | $6.67 | 129907 |
| 2022-12-19 | 7.41 | $6.67 | 121600 |
| 2022-12-16 | 7.48 | $6.75 | 149118 |
| 2022-12-15 | 7.54 | $7.02 | 31100 |
| 2022-12-14 | 7.59 | $6.93 | 82400 |
| 2022-12-13 | 7.66 | $6.85 | 81921 |
| 2022-12-12 | 7.73 | $6.93 | 140900 |
| 2022-12-09 | 7.79 | $6.95 | 70800 |
| 2022-12-08 | 7.84 | $7.12 | 16928 |
| 2022-12-07 | 7.86 | $7.11 | 99800 |
| 2022-12-06 | 7.90 | $7.03 | 66327 |
| 2022-12-05 | 7.96 | $7.38 | 25300 |
| 2022-12-02 | 7.98 | $7.75 | 24137 |
| 2022-12-01 | 7.99 | $7.90 | 35300 |
| 2022-11-30 | 7.98 | $7.98 | 100500 |
| 2022-11-29 | 7.97 | $7.97 | 13922 |
| 2022-11-28 | 7.96 | $7.77 | 24332 |
| 2022-11-25 | 7.93 | $8.00 | 91741 |
| 2022-11-23 | 7.90 | $8.15 | 16606 |
| 2022-11-22 | 7.87 | $8.19 | 92200 |
| 2022-11-21 | 7.83 | $7.84 | 50729 |
| 2022-11-18 | 7.81 | $7.99 | 96647 |
| 2022-11-17 | 7.78 | $7.97 | 55314 |
| 2022-11-16 | 7.75 | $8.03 | 49600 |
| 2022-11-15 | 7.73 | $8.29 | 38600 |
| 2022-11-14 | 7.69 | $8.15 | 63513 |
| 2022-11-11 | 7.66 | $8.18 | 96400 |
| 2022-11-10 | 7.64 | $8.09 | 89800 |
| 2022-11-09 | 7.67 | $7.42 | 30500 |
| 2022-11-08 | 7.71 | $7.95 | 39118 |
| 2022-11-07 | 7.70 | $8.10 | 55024 |
| 2022-11-04 | 7.68 | $7.91 | 82100 |
| 2022-11-03 | 7.67 | $7.87 | 28417 |
| 2022-11-02 | 7.67 | $7.73 | 31500 |
| 2022-11-01 | 7.68 | $7.74 | 14000 |
| 2022-10-31 | 7.68 | $7.76 | 53900 |
| 2022-10-28 | 7.67 | $7.23 | 27000 |
| 2022-10-27 | 7.66 | $7.46 | 53644 |
| 2022-10-26 | 7.65 | $7.54 | 33339 |
| 2022-10-25 | 7.63 | $7.44 | 83800 |
| 2022-10-24 | 7.60 | $7.36 | 69719 |
| 2022-10-21 | 7.56 | $7.32 | 72509 |
| 2022-10-20 | 7.55 | $7.44 | 33803 |
| 2022-10-19 | 7.56 | $7.52 | 199712 |
| 2022-10-18 | 7.59 | $7.49 | 78300 |
| 2022-10-17 | 7.63 | $7.65 | 104415 |
| 2022-10-14 | 7.67 | $7.84 | 129916 |
| 2022-10-13 | 7.69 | $8.60 | 98700 |
| 2022-10-12 | 7.70 | $8.19 | 60600 |
| 2022-10-11 | 7.74 | $7.84 | 61923 |
| 2022-10-10 | 7.78 | $7.60 | 19300 |
| 2022-10-07 | 7.84 | $7.70 | 29529 |
| 2022-10-06 | 7.88 | $7.88 | 35300 |
| 2022-10-05 | 7.91 | $7.93 | 41600 |
| 2022-10-04 | 7.93 | $7.81 | 48200 |
| 2022-10-03 | 7.96 | $7.46 | 82202 |
| 2022-09-30 | 8.02 | $7.12 | 48413 |
| 2022-09-29 | 8.10 | $7.17 | 24909 |
| 2022-09-28 | 8.18 | $7.18 | 52600 |
| 2022-09-27 | 8.26 | $6.81 | 74722 |
| 2022-09-26 | 8.38 | $6.66 | 141000 |
| 2022-09-23 | 8.50 | $7.04 | 205800 |
| 2022-09-22 | 8.61 | $7.78 | 77316 |
| 2022-09-21 | 8.69 | $8.08 | 63900 |
| 2022-09-20 | 8.74 | $8.28 | 36500 |
| 2022-09-19 | 8.77 | $8.38 | 45823 |
| 2022-09-16 | 8.79 | $8.37 | 25836 |
| 2022-09-15 | 8.79 | $8.71 | 35700 |
| 2022-09-14 | 8.76 | $8.94 | 87614 |
| 2022-09-13 | 8.71 | $8.60 | 90600 |
| 2022-09-12 | 8.67 | $8.81 | 39802 |
| 2022-09-09 | 8.63 | $8.60 | 21700 |
| 2022-09-08 | 8.61 | $8.38 | 18443 |
| 2022-09-07 | 8.57 | $8.34 | 37200 |
| 2022-09-06 | 8.52 | $8.48 | 39000 |
| 2022-09-02 | 8.46 | $8.72 | 29600 |
| 2022-09-01 | 8.39 | $8.63 | 42132 |
| 2022-08-31 | 8.31 | $8.82 | 79046 |
| 2022-08-30 | 8.24 | $8.85 | 68300 |
| 2022-08-29 | 8.17 | $9.08 | 137900 |
| 2022-08-26 | 8.09 | $9.13 | 82634 |
| 2022-08-25 | 8.01 | $9.29 | 64000 |
| 2022-08-24 | 7.92 | $9.39 | 48738 |
| 2022-08-23 | 7.83 | $9.04 | 117500 |
| 2022-08-22 | 7.74 | $8.91 | 181240 |
| 2022-08-19 | 7.66 | $8.68 | 104433 |
| 2022-08-18 | 7.57 | $8.35 | 122035 |
| 2022-08-17 | 7.49 | $8.15 | 36208 |
| 2022-08-16 | 7.44 | $8.04 | 105300 |
| 2022-08-15 | 7.39 | $7.80 | 93900 |
| 2022-08-12 | 7.34 | $7.98 | 93500 |
| 2022-08-11 | 7.27 | $8.07 | 152600 |
| 2022-08-10 | 7.19 | $7.69 | 48010 |
| 2022-08-09 | 7.12 | $7.36 | 46300 |
| 2022-08-08 | 7.07 | $7.17 | 55911 |
| 2022-08-05 | 7.04 | $7.31 | 56800 |
| 2022-08-04 | 7.01 | $7.05 | 71500 |
| 2022-08-03 | 6.99 | $7.37 | 15740 |
| 2022-08-02 | 6.93 | $7.52 | 62200 |
| 2022-08-01 | 6.87 | $7.40 | 48639 |
| 2022-07-29 | 6.84 | $7.68 | 88127 |
| 2022-07-28 | 6.80 | $7.49 | 28015 |
| 2022-07-27 | 6.78 | $7.47 | 38000 |
| 2022-07-26 | 6.77 | $7.27 | 59500 |
| 2022-07-25 | 6.76 | $7.34 | 10311 |
| 2022-07-22 | 6.72 | $6.84 | 10018 |
| 2022-07-21 | 6.70 | $6.86 | 40211 |
| 2022-07-20 | 6.71 | $7.16 | 32100 |
| 2022-07-19 | 6.73 | $6.89 | 41600 |
| 2022-07-18 | 6.74 | $6.86 | 26400 |
| 2022-07-15 | 6.79 | $6.52 | 27311 |
| 2022-07-14 | 6.89 | $6.45 | 42700 |
| 2022-07-13 | 6.98 | $6.46 | 28137 |
| 2022-07-12 | 7.11 | $6.36 | 33318 |
| 2022-07-11 | 7.25 | $6.56 | 14827 |
| 2022-07-08 | 7.40 | $6.64 | 75100 |
| 2022-07-07 | 7.56 | $6.64 | 57800 |
| 2022-07-06 | 7.72 | $6.14 | 182100 |
| 2022-07-05 | 7.90 | $6.30 | 78000 |
| 2022-07-01 | 8.05 | $6.89 | 11700 |
| 2022-06-30 | 8.18 | $6.79 | 81337 |
| 2022-06-29 | 8.30 | $7.10 | 48300 |
| 2022-06-28 | 8.40 | $7.33 | 51135 |
| 2022-06-27 | 8.48 | $6.99 | 89523 |
| 2022-06-24 | 8.58 | $6.60 | 97907 |
| 2022-06-23 | 8.70 | $6.47 | 184800 |
| 2022-06-22 | 8.80 | $7.08 | 105400 |
| 2022-06-21 | 8.88 | $7.43 | 52000 |
| 2022-06-17 | 8.92 | $7.26 | 344424 |
| 2022-06-16 | 8.97 | $7.83 | 144030 |
| 2022-06-15 | 8.99 | $8.43 | 158116 |
| 2022-06-14 | 9.00 | $8.25 | 345819 |
| 2022-06-13 | 8.99 | $9.08 | 376441 |
| 2022-06-10 | 8.92 | $9.28 | 95615 |
| 2022-06-09 | 8.83 | $9.50 | 219315 |
| 2022-06-08 | 8.71 | $9.83 | 145712 |
| 2022-06-07 | 8.58 | $9.84 | 188410 |
| 2022-06-06 | 8.44 | $9.76 | 200300 |
| 2022-06-03 | 8.34 | $9.26 | 87702 |
| 2022-06-02 | 8.27 | $9.47 | 76546 |
| 2022-06-01 | 8.20 | $9.26 | 223043 |
| 2022-05-31 | 8.12 | $8.96 | 142000 |
| 2022-05-27 | 8.03 | $9.02 | 48600 |
| 2022-05-26 | 7.95 | $8.93 | 161820 |
| 2022-05-25 | 7.87 | $9.02 | 156524 |
| 2022-05-24 | 7.78 | $8.58 | 108726 |
| 2022-05-23 | 7.71 | $8.52 | 37931 |
| 2022-05-20 | 7.65 | $8.24 | 56800 |
| 2022-05-19 | 7.60 | $8.30 | 54142 |
| 2022-05-18 | 7.56 | $8.31 | 83700 |
| 2022-05-17 | 7.55 | $8.50 | 92310 |
| 2022-05-16 | 7.52 | $8.05 | 182432 |
| 2022-05-13 | 7.53 | $7.75 | 83000 |
| 2022-05-12 | 7.54 | $7.42 | 188100 |
| 2022-05-11 | 7.56 | $7.26 | 26400 |
| 2022-05-10 | 7.57 | $7.14 | 58122 |
| 2022-05-09 | 7.58 | $7.09 | 97400 |
| 2022-05-06 | 7.60 | $7.70 | 80600 |
| 2022-05-05 | 7.59 | $7.79 | 35400 |
| 2022-05-04 | 7.55 | $8.09 | 64500 |
| 2022-05-03 | 7.51 | $7.70 | 50430 |
| 2022-05-02 | 7.47 | $7.24 | 39615 |
| 2022-04-29 | 7.46 | $7.32 | 29600 |
| 2022-04-28 | 7.42 | $7.43 | 38035 |
| 2022-04-27 | 7.38 | $7.25 | 46834 |
| 2022-04-26 | 7.35 | $7.19 | 30100 |
| 2022-04-25 | 7.32 | $7.27 | 147116 |
| 2022-04-22 | 7.30 | $7.19 | 137530 |
| 2022-04-21 | 7.25 | $7.56 | 76737 |
| 2022-04-20 | 7.17 | $8.12 | 66307 |
| 2022-04-19 | 7.06 | $7.89 | 97300 |
| 2022-04-18 | 6.95 | $8.15 | 199600 |
| 2022-04-14 | 6.82 | $7.92 | 110400 |
| 2022-04-13 | 6.70 | $7.81 | 108200 |
| 2022-04-12 | 6.57 | $7.48 | 162240 |
| 2022-04-11 | 6.45 | $7.38 | 70903 |
| 2022-04-08 | 6.33 | $7.54 | 82000 |
| 2022-04-07 | 6.22 | $7.39 | 53042 |
| 2022-04-06 | 6.13 | $7.17 | 129000 |
| 2022-04-05 | 6.04 | $7.15 | 189200 |
| 2022-04-04 | 5.95 | $6.96 | 109500 |
| 2022-04-01 | 5.87 | $6.95 | 123335 |
| 2022-03-31 | 5.81 | $6.67 | 62504 |
| 2022-03-30 | 5.74 | $6.63 | 50900 |
| 2022-03-29 | 5.69 | $6.61 | 180200 |
| 2022-03-28 | 5.63 | $6.64 | 139022 |
| 2022-03-25 | 5.56 | $6.82 | 393002 |
| 2022-03-24 | 5.48 | $6.23 | 118803 |
| 2022-03-23 | 5.42 | $5.89 | 63026 |
| 2022-03-22 | 5.38 | $5.83 | 60900 |
| 2022-03-21 | 5.34 | $5.80 | 72048 |
| 2022-03-18 | 5.29 | $5.45 | 68319 |
| 2022-03-17 | 5.28 | $5.54 | 63600 |
| 2022-03-16 | 5.27 | $5.17 | 162100 |
| 2022-03-15 | 5.27 | $5.09 | 87323 |
| 2022-03-14 | 5.27 | $5.03 | 90300 |
| 2022-03-11 | 5.27 | $5.39 | 100700 |
| 2022-03-10 | 5.26 | $5.53 | 55400 |
| 2022-03-09 | 5.24 | $5.34 | 57543 |
| 2022-03-08 | 5.23 | $5.43 | 95100 |
| 2022-03-07 | 5.22 | $5.44 | 169700 |
| 2022-03-04 | 5.22 | $5.57 | 67700 |
| 2022-03-03 | 5.21 | $5.46 | 63420 |
| 2022-03-02 | 5.21 | $5.51 | 58300 |
| 2022-03-01 | 5.19 | $5.42 | 84411 |
| 2022-02-28 | 5.17 | $5.32 | 60440 |
| 2022-02-25 | 5.15 | $5.22 | 48009 |
| 2022-02-24 | 5.13 | $5.04 | 109243 |
| 2022-02-23 | 5.11 | $5.02 | 85213 |
| 2022-02-22 | 5.10 | $4.97 | 117600 |
| 2022-02-18 | 5.08 | $4.95 | 34608 |
| 2022-02-17 | 5.06 | $5.11 | 67041 |
| 2022-02-16 | 5.05 | $5.36 | 78642 |
| 2022-02-15 | 5.03 | $5.13 | 207310 |
| 2022-02-14 | 5.04 | $5.11 | 59700 |
| 2022-02-11 | 5.06 | $5.11 | 110800 |
| 2022-02-10 | 5.08 | $5.07 | 240400 |
| 2022-02-09 | 5.12 | $5.25 | 21900 |
| 2022-02-08 | 5.14 | $5.04 | 105400 |
| 2022-02-07 | 5.15 | $5.35 | 44600 |
| 2022-02-04 | 5.14 | $5.42 | 67520 |
| 2022-02-03 | 5.12 | $5.40 | 72900 |
| 2022-02-02 | 5.09 | $5.46 | 125800 |
| 2022-02-01 | 5.07 | $5.14 | 19600 |
| 2022-01-31 | 5.07 | $4.95 | 50700 |
| 2022-01-28 | 5.08 | $4.92 | 78500 |
| 2022-01-27 | 5.08 | $4.77 | 30600 |
| 2022-01-26 | 5.11 | $4.69 | 61700 |
| 2022-01-25 | 5.12 | $4.77 | 23934 |
| 2022-01-24 | 5.14 | $4.59 | 217600 |
| 2022-01-21 | 5.16 | $4.54 | 152100 |
| 2022-01-20 | 5.19 | $4.86 | 123300 |
| 2022-01-19 | 5.20 | $5.09 | 170900 |
| 2022-01-18 | 5.18 | $5.36 | 171900 |
| 2022-01-14 | 5.15 | $5.47 | 53600 |
| 2022-01-13 | 5.13 | $5.50 | 21921 |
| 2022-01-12 | 5.10 | $5.85 | 51443 |
| 2022-01-11 | 5.05 | $5.57 | 57700 |
| 2022-01-10 | 5.03 | $5.32 | 42115 |
| 2022-01-07 | 5.02 | $5.12 | 44200 |
| 2022-01-06 | 5.02 | $4.98 | 43848 |
| 2022-01-05 | 5.04 | $4.93 | 30808 |
| 2022-01-04 | 5.06 | $5.07 | 30100 |
| 2022-01-03 | 5.06 | $5.05 | 21100 |
| 2021-12-31 | 5.06 | $5.10 | 43500 |
| 2021-12-30 | 5.06 | $5.05 | 61500 |
| 2021-12-29 | 5.05 | $5.20 | 82433 |
| 2021-12-28 | 5.05 | $5.00 | 13200 |
| 2021-12-27 | 5.07 | $5.15 | 3428 |
| 2021-12-23 | 5.09 | $5.06 | 18401 |
| 2021-12-22 | 5.12 | $5.09 | 11500 |
| 2021-12-21 | 5.16 | $4.98 | 10500 |
| 2021-12-20 | 5.19 | $4.77 | 56200 |
| 2021-12-17 | 5.25 | $4.79 | 69826 |
| 2021-12-16 | 5.32 | $5.01 | 20800 |
| 2021-12-15 | 5.37 | $4.88 | 21244 |
| 2021-12-14 | 5.43 | $4.87 | 22109 |
| 2021-12-13 | 5.49 | $5.12 | 60500 |
| 2021-12-10 | 5.55 | $5.20 | 71600 |
| 2021-12-09 | 5.59 | $5.18 | 27800 |
| 2021-12-08 | 5.62 | $5.30 | 13620 |
| 2021-12-07 | 5.64 | $5.36 | 17346 |
| 2021-12-06 | 5.66 | $4.99 | 113149 |
| 2021-12-03 | 5.69 | $5.08 | 13900 |
| 2021-12-02 | 5.72 | $5.09 | 59100 |
| 2021-12-01 | 5.74 | $4.97 | 127100 |
| 2021-11-30 | 5.77 | $5.10 | 188200 |
| 2021-11-29 | 5.79 | $5.50 | 137541 |
| 2021-11-26 | 5.79 | $5.40 | 94800 |
| 2021-11-24 | 5.78 | $5.79 | 149200 |
| 2021-11-23 | 5.75 | $5.75 | 29500 |
| 2021-11-22 | 5.73 | $5.71 | 154742 |
| 2021-11-19 | 5.71 | $5.90 | 251700 |
| 2021-11-18 | 5.67 | $6.11 | 61606 |
| 2021-11-17 | 5.62 | $6.01 | 221300 |
| 2021-11-16 | 5.59 | $6.17 | 37800 |
| 2021-11-15 | 5.54 | $6.15 | 41407 |
| 2021-11-12 | 5.51 | $6.21 | 73049 |
| 2021-11-11 | 5.47 | $6.08 | 102700 |
| 2021-11-10 | 5.45 | $5.67 | 113300 |
| 2021-11-09 | 5.43 | $5.74 | 36700 |
| 2021-11-08 | 5.42 | $5.71 | 231600 |
| 2021-11-05 | 5.40 | $5.69 | 35610 |
| 2021-11-04 | 5.39 | $5.71 | 174100 |
| 2021-11-03 | 5.36 | $5.52 | 8220 |
| 2021-11-02 | 5.35 | $5.57 | 18700 |
| 2021-11-01 | 5.34 | $5.43 | 83700 |
| 2021-10-29 | 5.33 | $5.40 | 46425 |
| 2021-10-28 | 5.34 | $5.30 | 19034 |
| 2021-10-27 | 5.35 | $5.23 | 15724 |
| 2021-10-26 | 5.36 | $5.24 | 149600 |
| 2021-10-25 | 5.36 | $5.29 | 58700 |
| 2021-10-22 | 5.37 | $5.21 | 56436 |
| 2021-10-21 | 5.37 | $5.12 | 37520 |
| 2021-10-20 | 5.36 | $5.35 | 36700 |
| 2021-10-19 | 5.35 | $5.26 | 48047 |
| 2021-10-18 | 5.33 | $5.38 | 51500 |
| 2021-10-15 | 5.30 | $5.55 | 44636 |
| 2021-10-14 | 5.28 | $5.58 | 62700 |
| 2021-10-13 | 5.26 | $5.36 | 52838 |
| 2021-10-12 | 5.26 | $5.40 | 78502 |
| 2021-10-11 | 5.23 | $5.49 | 28900 |
| 2021-10-08 | 5.20 | $5.35 | 52946 |
| 2021-10-07 | 5.17 | $5.24 | 22600 |
| 2021-10-06 | 5.15 | $5.26 | 58300 |
| 2021-10-05 | 5.13 | $5.37 | 46100 |
| 2021-10-04 | 5.10 | $5.29 | 70700 |
| 2021-10-01 | 5.07 | $5.44 | 59018 |
| 2021-09-30 | 5.04 | $5.56 | 33900 |
| 2021-09-29 | 4.99 | $5.45 | 69700 |
| 2021-09-28 | 4.93 | $5.25 | 97412 |
| 2021-09-27 | 4.89 | $5.47 | 116900 |
| 2021-09-24 | 4.83 | $5.19 | 44900 |
| 2021-09-23 | 4.77 | $5.03 | 312200 |
| 2021-09-22 | 4.71 | $5.03 | 40335 |
| 2021-09-21 | 4.65 | $4.96 | 57435 |
| 2021-09-20 | 4.59 | $4.82 | 49141 |
| 2021-09-17 | 4.53 | $4.98 | 269711 |
| 2021-09-16 | 4.45 | $5.31 | 131800 |
| 2021-09-15 | 4.37 | $5.23 | 575600 |
| 2021-09-14 | 4.30 | $4.83 | 72100 |
| 2021-09-13 | 4.24 | $4.88 | 66000 |
| 2021-09-10 | 4.19 | $4.78 | 47922 |
| 2021-09-09 | 4.14 | $4.80 | 14837 |
| 2021-09-08 | 4.09 | $4.87 | 180900 |
| 2021-09-07 | 4.03 | $4.74 | 73400 |
| 2021-09-03 | 3.97 | $4.84 | 99000 |
| 2021-09-02 | 3.91 | $4.76 | 200444 |
| 2021-09-01 | 3.85 | $4.59 | 160500 |
| 2021-08-31 | 3.80 | $4.33 | 139703 |
| 2021-08-30 | 3.77 | $4.29 | 135823 |
| 2021-08-27 | 3.74 | $4.24 | 74618 |
| 2021-08-26 | 3.72 | $4.03 | 70320 |
| 2021-08-25 | 3.71 | $3.95 | 109929 |
| 2021-08-24 | 3.70 | $3.83 | 82828 |
| 2021-08-23 | 3.71 | $3.72 | 45110 |
| 2021-08-20 | 3.72 | $3.60 | 63246 |
| 2021-08-19 | 3.74 | $3.47 | 182024 |
| 2021-08-18 | 3.76 | $3.63 | 78700 |
| 2021-08-17 | 3.78 | $3.73 | 74000 |
| 2021-08-16 | 3.79 | $3.77 | 46738 |
| 2021-08-13 | 3.78 | $3.86 | 10823 |
| 2021-08-12 | 3.78 | $3.81 | 124700 |
| 2021-08-11 | 3.78 | $3.74 | 100900 |
| 2021-08-10 | 3.79 | $3.65 | 98438 |
| 2021-08-09 | 3.80 | $3.54 | 152700 |
| 2021-08-06 | 3.83 | $3.62 | 35328 |
| 2021-08-05 | 3.85 | $3.62 | 8503 |
| 2021-08-04 | 3.87 | $3.55 | 50233 |
| 2021-08-03 | 3.90 | $3.68 | 272000 |
| 2021-08-02 | 3.92 | $3.74 | 38042 |
| 2021-07-30 | 3.95 | $3.76 | 21500 |
| 2021-07-29 | 3.97 | $3.86 | 203500 |
| 2021-07-28 | 3.99 | $3.88 | 225827 |
| 2021-07-27 | 3.99 | $3.89 | 26800 |
| 2021-07-26 | 3.99 | $3.98 | 31416 |
| 2021-07-23 | 3.99 | $3.95 | 23525 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.51
2026-07-21
Close Price
$4.58
Vol: 12938
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.49
Average
5.30
Maximum
8.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.51 | $4.58 | 12938 |
| 2026-07-20 | 4.50 | $4.48 | 73800 |
| 2026-07-17 | 4.50 | $4.49 | 44300 |
| 2026-07-16 | 4.51 | $4.52 | 43514 |
| 2026-07-15 | 4.50 | $4.49 | 20700 |
| 2026-07-14 | 4.51 | $4.51 | 52300 |
| 2026-07-13 | 4.50 | $4.52 | 41500 |
| 2026-07-10 | 4.50 | $4.38 | 367000 |
| 2026-07-09 | 4.52 | $4.48 | 14000 |
| 2026-07-08 | 4.52 | $4.56 | 45200 |
| 2026-07-07 | 4.52 | $4.46 | 312700 |
| 2026-07-06 | 4.52 | $4.44 | 325743 |
| 2026-07-02 | 4.53 | $4.40 | 250100 |
| 2026-07-01 | 4.54 | $4.35 | 3610 |
| 2026-06-30 | 4.56 | $4.36 | 290700 |
| 2026-06-29 | 4.59 | $4.48 | 171405 |
| 2026-06-26 | 4.60 | $4.43 | 64000 |
| 2026-06-25 | 4.61 | $4.45 | 65500 |
| 2026-06-24 | 4.63 | $4.43 | 197700 |
| 2026-06-23 | 4.65 | $4.56 | 78700 |
| 2026-06-22 | 4.66 | $4.57 | 400100 |
| 2026-06-18 | 4.67 | $4.46 | 314334 |
| 2026-06-17 | 4.69 | $4.46 | 82800 |
| 2026-06-16 | 4.72 | $4.46 | 43000 |
| 2026-06-15 | 4.75 | $4.46 | 59619 |
| 2026-06-12 | 4.78 | $4.65 | 65600 |
| 2026-06-11 | 4.79 | $4.77 | 58100 |
| 2026-06-10 | 4.79 | $4.88 | 75700 |
| 2026-06-09 | 4.78 | $4.77 | 278300 |
| 2026-06-08 | 4.78 | $4.96 | 224308 |
| 2026-06-05 | 4.77 | $4.63 | 25825 |
| 2026-06-04 | 4.78 | $4.89 | 32400 |
| 2026-06-03 | 4.77 | $4.95 | 25904 |
| 2026-06-02 | 4.75 | $4.87 | 17600 |
| 2026-06-01 | 4.74 | $4.70 | 25700 |
| 2026-05-29 | 4.74 | $4.67 | 39900 |
| 2026-05-28 | 4.75 | $4.68 | 28719 |
| 2026-05-27 | 4.76 | $4.56 | 29144 |
| 2026-05-26 | 4.78 | $4.64 | 52212 |
| 2026-05-22 | 4.79 | $4.96 | 25100 |
| 2026-05-21 | 4.77 | $4.95 | 87236 |
| 2026-05-20 | 4.75 | $4.93 | 26648 |
| 2026-05-19 | 4.74 | $5.06 | 86226 |
| 2026-05-18 | 4.70 | $4.92 | 39700 |
| 2026-05-15 | 4.68 | $4.80 | 25439 |
| 2026-05-14 | 4.67 | $4.81 | 72717 |
| 2026-05-13 | 4.65 | $4.61 | 98921 |
| 2026-05-12 | 4.66 | $4.69 | 27700 |
| 2026-05-11 | 4.65 | $4.67 | 82510 |
| 2026-05-08 | 4.65 | $4.63 | 73512 |
| 2026-05-07 | 4.65 | $4.70 | 62932 |
| 2026-05-06 | 4.65 | $4.70 | 42600 |
| 2026-05-05 | 4.64 | $4.85 | 27219 |
| 2026-05-04 | 4.62 | $4.79 | 31541 |
| 2026-05-01 | 4.60 | $4.74 | 20904 |
| 2026-04-30 | 4.59 | $4.74 | 78700 |
| 2026-04-29 | 4.57 | $4.65 | 115646 |
| 2026-04-28 | 4.56 | $4.55 | 28549 |
| 2026-04-27 | 4.57 | $4.57 | 232610 |
| 2026-04-24 | 4.56 | $4.30 | 47500 |
| 2026-04-23 | 4.59 | $4.29 | 152900 |
| 2026-04-22 | 4.62 | $4.28 | 100727 |
| 2026-04-21 | 4.66 | $4.24 | 346400 |
| 2026-04-20 | 4.70 | $4.23 | 74600 |
| 2026-04-17 | 4.75 | $4.25 | 159700 |
| 2026-04-16 | 4.81 | $4.40 | 88500 |
| 2026-04-15 | 4.85 | $4.39 | 152545 |
| 2026-04-14 | 4.90 | $4.35 | 196200 |
| 2026-04-13 | 4.96 | $4.50 | 118234 |
| 2026-04-10 | 5.01 | $4.37 | 239300 |
| 2026-04-09 | 5.07 | $4.41 | 199500 |
| 2026-04-08 | 5.14 | $4.46 | 106720 |
| 2026-04-07 | 5.21 | $4.71 | 71908 |
| 2026-04-06 | 5.27 | $4.80 | 73513 |
| 2026-04-02 | 5.32 | $4.82 | 38300 |
| 2026-04-01 | 5.37 | $4.88 | 81531 |
| 2026-03-31 | 5.42 | $5.49 | 74000 |
| 2026-03-30 | 5.41 | $5.59 | 187734 |
| 2026-03-27 | 5.39 | $5.67 | 100200 |
| 2026-03-26 | 5.36 | $5.46 | 71100 |
| 2026-03-25 | 5.35 | $5.54 | 173200 |
| 2026-03-24 | 5.33 | $5.82 | 110200 |
| 2026-03-23 | 5.28 | $5.64 | 76420 |
| 2026-03-20 | 5.25 | $5.55 | 45237 |
| 2026-03-19 | 5.21 | $5.50 | 72926 |
| 2026-03-18 | 5.18 | $5.38 | 63500 |
| 2026-03-17 | 5.16 | $5.37 | 6332 |
| 2026-03-16 | 5.14 | $5.35 | 92500 |
| 2026-03-13 | 5.12 | $5.23 | 38141 |
| 2026-03-12 | 5.11 | $5.27 | 74737 |
| 2026-03-11 | 5.09 | $5.26 | 14747 |
| 2026-03-10 | 5.07 | $5.11 | 36321 |
| 2026-03-09 | 5.07 | $5.10 | 60000 |
| 2026-03-06 | 5.07 | $5.19 | 294500 |
| 2026-03-05 | 5.05 | $5.07 | 66645 |
| 2026-03-04 | 5.05 | $5.10 | 39100 |
| 2026-03-03 | 5.05 | $5.03 | 27100 |
| 2026-03-02 | 5.05 | $4.96 | 70500 |
| 2026-02-27 | 5.06 | $5.02 | 44944 |
| 2026-02-26 | 5.06 | $4.82 | 78700 |
| 2026-02-25 | 5.09 | $4.81 | 83800 |
| 2026-02-24 | 5.12 | $4.85 | 46840 |
| 2026-02-23 | 5.15 | $4.89 | 80200 |
| 2026-02-20 | 5.17 | $5.06 | 25719 |
| 2026-02-19 | 5.18 | $5.11 | 66026 |
| 2026-02-18 | 5.19 | $5.12 | 75700 |
| 2026-02-17 | 5.20 | $5.04 | 102300 |
| 2026-02-13 | 5.22 | $5.08 | 15900 |
| 2026-02-12 | 5.23 | $5.00 | 75800 |
| 2026-02-11 | 5.25 | $5.33 | 88125 |
| 2026-02-10 | 5.25 | $5.21 | 41400 |
| 2026-02-09 | 5.25 | $5.23 | 89200 |
| 2026-02-06 | 5.25 | $5.25 | 165831 |
| 2026-02-05 | 5.25 | $5.21 | 117800 |
| 2026-02-04 | 5.26 | $5.30 | 177300 |
| 2026-02-03 | 5.25 | $5.22 | 213731 |
| 2026-02-02 | 5.26 | $5.20 | 82300 |
| 2026-01-30 | 5.26 | $5.38 | 121904 |
| 2026-01-29 | 5.25 | $5.40 | 171000 |
| 2026-01-28 | 5.23 | $5.34 | 224706 |
| 2026-01-27 | 5.22 | $5.39 | 220746 |
| 2026-01-26 | 5.21 | $5.36 | 294023 |
| 2026-01-23 | 5.19 | $5.32 | 229028 |
| 2026-01-22 | 5.18 | $5.16 | 176938 |
| 2026-01-21 | 5.18 | $5.27 | 115400 |
| 2026-01-20 | 5.17 | $5.10 | 166400 |
| 2026-01-16 | 5.17 | $4.95 | 194620 |
| 2026-01-15 | 5.20 | $4.92 | 158600 |
| 2026-01-14 | 5.23 | $4.95 | 368200 |
| 2026-01-13 | 5.26 | $5.10 | 125800 |
| 2026-01-12 | 5.27 | $5.20 | 118427 |
| 2026-01-09 | 5.28 | $5.11 | 74800 |
| 2026-01-08 | 5.30 | $5.07 | 122100 |
| 2026-01-07 | 5.32 | $5.07 | 100337 |
| 2026-01-06 | 5.35 | $5.18 | 67640 |
| 2026-01-05 | 5.37 | $5.25 | 89228 |
| 2026-01-02 | 5.38 | $5.41 | 138300 |
| 2025-12-31 | 5.38 | $5.44 | 86747 |
| 2025-12-30 | 5.37 | $5.51 | 78800 |
| 2025-12-29 | 5.35 | $5.51 | 47436 |
| 2025-12-26 | 5.34 | $5.41 | 15800 |
| 2025-12-24 | 5.33 | $5.46 | 35216 |
| 2025-12-23 | 5.32 | $5.52 | 174800 |
| 2025-12-22 | 5.30 | $5.29 | 73200 |
| 2025-12-19 | 5.30 | $5.25 | 334701 |
| 2025-12-18 | 5.30 | $5.16 | 79000 |
| 2025-12-17 | 5.32 | $5.18 | 106400 |
| 2025-12-16 | 5.33 | $5.24 | 93800 |
| 2025-12-15 | 5.34 | $5.39 | 41506 |
| 2025-12-12 | 5.33 | $5.34 | 79400 |
| 2025-12-11 | 5.33 | $5.41 | 97200 |
| 2025-12-10 | 5.32 | $5.47 | 59100 |
| 2025-12-09 | 5.31 | $5.43 | 174500 |
| 2025-12-08 | 5.30 | $5.59 | 125900 |
| 2025-12-05 | 5.27 | $5.79 | 164700 |
| 2025-12-04 | 5.21 | $5.59 | 43626 |
| 2025-12-03 | 5.17 | $5.58 | 88000 |
| 2025-12-02 | 5.13 | $5.42 | 52648 |
| 2025-12-01 | 5.10 | $5.56 | 99130 |
| 2025-11-28 | 5.05 | $5.58 | 163109 |
| 2025-11-26 | 4.99 | $5.39 | 94748 |
| 2025-11-25 | 4.95 | $5.29 | 83238 |
| 2025-11-24 | 4.92 | $5.14 | 34400 |
| 2025-11-21 | 4.89 | $5.15 | 19736 |
| 2025-11-20 | 4.86 | $5.22 | 60800 |
| 2025-11-19 | 4.83 | $5.24 | 50736 |
| 2025-11-18 | 4.78 | $5.20 | 18710 |
| 2025-11-17 | 4.74 | $4.91 | 29643 |
| 2025-11-14 | 4.72 | $5.00 | 38234 |
| 2025-11-13 | 4.69 | $4.96 | 39300 |
| 2025-11-12 | 4.66 | $4.93 | 14000 |
| 2025-11-11 | 4.64 | $4.93 | 22017 |
| 2025-11-10 | 4.60 | $4.91 | 139610 |
| 2025-11-07 | 4.57 | $4.75 | 330700 |
| 2025-11-06 | 4.55 | $4.86 | 93040 |
| 2025-11-05 | 4.52 | $4.84 | 58535 |
| 2025-11-04 | 4.49 | $4.74 | 120500 |
| 2025-11-03 | 4.46 | $4.76 | 106900 |
| 2025-10-31 | 4.43 | $4.67 | 197008 |
| 2025-10-30 | 4.41 | $4.49 | 37805 |
| 2025-10-29 | 4.40 | $4.49 | 10900 |
| 2025-10-28 | 4.39 | $4.52 | 34900 |
| 2025-10-27 | 4.37 | $4.52 | 146207 |
| 2025-10-24 | 4.36 | $4.55 | 27414 |
| 2025-10-23 | 4.34 | $4.60 | 145935 |
| 2025-10-22 | 4.31 | $4.59 | 212741 |
| 2025-10-21 | 4.28 | $4.53 | 292922 |
| 2025-10-20 | 4.25 | $4.41 | 403217 |
| 2025-10-17 | 4.24 | $4.21 | 175807 |
| 2025-10-16 | 4.24 | $4.18 | 296600 |
| 2025-10-15 | 4.24 | $4.29 | 138036 |
| 2025-10-14 | 4.24 | $4.16 | 161400 |
| 2025-10-13 | 4.25 | $4.17 | 25732 |
| 2025-10-10 | 4.26 | $4.13 | 1.1M |
| 2025-10-09 | 4.27 | $4.27 | 39400 |
| 2025-10-08 | 4.27 | $4.33 | 12400 |
| 2025-10-07 | 4.26 | $4.22 | 11338 |
| 2025-10-06 | 4.27 | $4.16 | 77700 |
| 2025-10-03 | 4.28 | $4.19 | 11128 |
| 2025-10-02 | 4.29 | $4.09 | 17323 |
| 2025-10-01 | 4.31 | $4.17 | 40346 |
| 2025-09-30 | 4.32 | $4.12 | 17037 |
| 2025-09-29 | 4.35 | $4.24 | 39245 |
| 2025-09-26 | 4.36 | $4.24 | 53500 |
| 2025-09-25 | 4.37 | $4.24 | 27435 |
| 2025-09-24 | 4.38 | $4.24 | 20400 |
| 2025-09-23 | 4.40 | $4.26 | 7300 |
| 2025-09-22 | 4.41 | $4.28 | 13200 |
| 2025-09-19 | 4.43 | $4.25 | 253803 |
| 2025-09-18 | 4.44 | $4.32 | 25928 |
| 2025-09-17 | 4.46 | $4.32 | 3033 |
| 2025-09-16 | 4.47 | $4.35 | 22024 |
| 2025-09-15 | 4.49 | $4.26 | 38502 |
| 2025-09-12 | 4.51 | $4.35 | 91631 |
| 2025-09-11 | 4.53 | $4.34 | 215512 |
| 2025-09-10 | 4.55 | $4.43 | 168010 |
| 2025-09-09 | 4.56 | $4.43 | 101100 |
| 2025-09-08 | 4.57 | $4.49 | 183639 |
| 2025-09-05 | 4.58 | $4.46 | 5600 |
| 2025-09-04 | 4.59 | $4.55 | 16701 |
| 2025-09-03 | 4.60 | $4.50 | 13234 |
| 2025-09-02 | 4.61 | $4.61 | 10832 |
| 2025-08-29 | 4.61 | $4.59 | 4200 |
| 2025-08-28 | 4.61 | $4.59 | 7400 |
| 2025-08-27 | 4.61 | $4.57 | 9900 |
| 2025-08-26 | 4.61 | $4.53 | 18809 |
| 2025-08-25 | 4.62 | $4.53 | 29000 |
| 2025-08-22 | 4.63 | $4.55 | 10709 |
| 2025-08-21 | 4.64 | $4.47 | 5020 |
| 2025-08-20 | 4.66 | $4.40 | 16015 |
| 2025-08-19 | 4.69 | $4.34 | 21118 |
| 2025-08-18 | 4.72 | $4.47 | 10101 |
| 2025-08-15 | 4.75 | $4.48 | 21615 |
| 2025-08-14 | 4.78 | $4.56 | 12500 |
| 2025-08-13 | 4.80 | $4.49 | 32800 |
| 2025-08-12 | 4.84 | $4.60 | 9206 |
| 2025-08-11 | 4.86 | $4.61 | 83400 |
| 2025-08-08 | 4.89 | $4.64 | 7002 |
| 2025-08-07 | 4.91 | $4.67 | 21714 |
| 2025-08-06 | 4.94 | $4.60 | 52600 |
| 2025-08-05 | 4.97 | $4.76 | 33315 |
| 2025-08-04 | 5.00 | $4.76 | 1037 |
| 2025-08-01 | 5.02 | $4.82 | 28243 |
| 2025-07-31 | 5.04 | $4.90 | 15736 |
| 2025-07-30 | 5.06 | $5.01 | 498000 |
| 2025-07-29 | 5.06 | $5.07 | 191800 |
| 2025-07-28 | 5.06 | $4.98 | 235010 |
| 2025-07-25 | 5.07 | $4.96 | 206100 |
| 2025-07-24 | 5.08 | $4.95 | 15000 |
| 2025-07-23 | 5.10 | $4.97 | 51700 |
| 2025-07-22 | 5.11 | $5.00 | 370228 |
| 2025-07-21 | 5.12 | $4.96 | 235830 |
| 2025-07-18 | 5.14 | $5.10 | 20914 |
| 2025-07-17 | 5.14 | $4.97 | 5716 |
| 2025-07-16 | 5.16 | $5.02 | 19600 |
| 2025-07-15 | 5.17 | $5.12 | 19648 |
| 2025-07-14 | 5.18 | $5.12 | 8927 |
| 2025-07-11 | 5.19 | $5.04 | 21438 |
| 2025-07-10 | 5.20 | $4.98 | 12946 |
| 2025-07-09 | 5.22 | $5.05 | 285200 |
| 2025-07-08 | 5.24 | $5.11 | 9041 |
| 2025-07-07 | 5.26 | $5.05 | 11800 |
| 2025-07-03 | 5.28 | $5.21 | 11300 |
| 2025-07-02 | 5.28 | $5.29 | 18300 |
| 2025-07-01 | 5.28 | $5.43 | 22700 |
| 2025-06-30 | 5.27 | $5.48 | 30600 |
| 2025-06-27 | 5.25 | $5.44 | 5800 |
| 2025-06-26 | 5.23 | $5.38 | 10000 |
| 2025-06-25 | 5.21 | $5.31 | 12830 |
| 2025-06-24 | 5.20 | $5.37 | 30200 |
| 2025-06-23 | 5.18 | $5.43 | 57244 |
| 2025-06-20 | 5.15 | $5.61 | 72001 |
| 2025-06-18 | 5.11 | $5.66 | 21200 |
| 2025-06-17 | 5.05 | $5.50 | 29500 |
| 2025-06-16 | 5.00 | $5.47 | 36700 |
| 2025-06-13 | 4.95 | $5.40 | 55200 |
| 2025-06-12 | 4.90 | $5.41 | 156345 |
| 2025-06-11 | 4.85 | $5.25 | 80624 |
| 2025-06-10 | 4.81 | $5.07 | 33108 |
| 2025-06-09 | 4.78 | $5.13 | 89000 |
| 2025-06-06 | 4.74 | $5.03 | 604241 |
| 2025-06-05 | 4.71 | $4.94 | 5900 |
| 2025-06-04 | 4.69 | $4.93 | 15822 |
| 2025-06-03 | 4.67 | $4.95 | 25600 |
| 2025-06-02 | 4.64 | $4.86 | 27100 |
| 2025-05-30 | 4.61 | $4.73 | 28500 |
| 2025-05-29 | 4.60 | $4.75 | 6701 |
| 2025-05-28 | 4.58 | $4.79 | 16400 |
| 2025-05-27 | 4.56 | $4.82 | 22526 |
| 2025-05-23 | 4.53 | $4.82 | 22100 |
| 2025-05-22 | 4.50 | $4.71 | 17300 |
| 2025-05-21 | 4.48 | $4.77 | 19332 |
| 2025-05-20 | 4.45 | $4.69 | 29628 |
| 2025-05-19 | 4.43 | $4.55 | 4821 |
| 2025-05-16 | 4.41 | $4.65 | 13422 |
| 2025-05-15 | 4.39 | $4.60 | 35600 |
| 2025-05-14 | 4.37 | $4.63 | 11728 |
| 2025-05-13 | 4.34 | $4.70 | 44800 |
| 2025-05-12 | 4.30 | $4.58 | 63300 |
| 2025-05-09 | 4.27 | $4.45 | 40100 |
| 2025-05-08 | 4.25 | $4.32 | 4801 |
| 2025-05-07 | 4.25 | $4.26 | 10701 |
| 2025-05-06 | 4.25 | $4.26 | 30700 |
| 2025-05-05 | 4.24 | $4.14 | 4600 |
| 2025-05-02 | 4.26 | $4.20 | 15407 |
| 2025-05-01 | 4.26 | $4.15 | 14200 |
| 2025-04-30 | 4.27 | $4.05 | 47109 |
| 2025-04-29 | 4.30 | $4.22 | 22524 |
| 2025-04-28 | 4.30 | $4.38 | 30900 |
| 2025-04-25 | 4.30 | $4.37 | 12836 |
| 2025-04-24 | 4.29 | $4.36 | 21020 |
| 2025-04-23 | 4.28 | $4.31 | 12700 |
| 2025-04-22 | 4.28 | $4.40 | 5037 |
| 2025-04-21 | 4.27 | $4.37 | 7600 |
| 2025-04-17 | 4.25 | $4.44 | 9900 |
| 2025-04-16 | 4.23 | $4.31 | 191243 |
| 2025-04-15 | 4.23 | $4.14 | 73200 |
| 2025-04-14 | 4.24 | $4.16 | 6900 |
| 2025-04-11 | 4.24 | $4.07 | 23600 |
| 2025-04-10 | 4.26 | $3.90 | 35835 |
| 2025-04-09 | 4.30 | $4.13 | 62400 |
| 2025-04-08 | 4.32 | $3.84 | 24900 |
| 2025-04-07 | 4.37 | $4.11 | 121614 |
| 2025-04-04 | 4.40 | $4.21 | 93303 |
| 2025-04-03 | 4.42 | $4.68 | 23400 |
| 2025-04-02 | 4.39 | $4.79 | 54011 |
| 2025-04-01 | 4.35 | $4.78 | 56919 |
| 2025-03-31 | 4.30 | $4.64 | 66131 |
| 2025-03-28 | 4.26 | $4.65 | 172300 |
| 2025-03-27 | 4.22 | $4.66 | 41437 |
| 2025-03-26 | 4.18 | $4.68 | 193400 |
| 2025-03-25 | 4.12 | $4.74 | 108400 |
| 2025-03-24 | 4.06 | $4.51 | 51100 |
| 2025-03-21 | 4.01 | $4.38 | 781100 |
| 2025-03-20 | 3.97 | $4.38 | 36200 |
| 2025-03-19 | 3.93 | $4.38 | 160648 |
| 2025-03-18 | 3.88 | $4.15 | 91100 |
| 2025-03-17 | 3.85 | $4.11 | 164405 |
| 2025-03-14 | 3.83 | $3.99 | 83219 |
| 2025-03-13 | 3.81 | $3.96 | 73545 |
| 2025-03-12 | 3.80 | $3.68 | 43435 |
| 2025-03-11 | 3.81 | $3.52 | 268838 |
| 2025-03-10 | 3.84 | $3.42 | 406448 |
| 2025-03-07 | 3.88 | $3.62 | 254900 |
| 2025-03-06 | 3.91 | $3.66 | 43900 |
| 2025-03-05 | 3.94 | $3.76 | 186100 |
| 2025-03-04 | 3.95 | $3.78 | 67119 |
| 2025-03-03 | 3.97 | $3.70 | 177300 |
| 2025-02-28 | 4.00 | $3.82 | 232425 |
| 2025-02-27 | 4.02 | $3.82 | 133827 |
| 2025-02-26 | 4.04 | $3.83 | 78600 |
| 2025-02-25 | 4.06 | $3.87 | 101000 |
| 2025-02-24 | 4.08 | $4.05 | 105300 |
| 2025-02-21 | 4.09 | $4.13 | 253800 |
| 2025-02-20 | 4.08 | $4.21 | 39900 |
| 2025-02-19 | 4.07 | $4.26 | 101831 |
| 2025-02-18 | 4.05 | $4.23 | 132200 |
| 2025-02-14 | 4.03 | $4.08 | 63347 |
| 2025-02-13 | 4.02 | $4.15 | 80400 |
| 2025-02-12 | 4.01 | $4.00 | 88700 |
| 2025-02-11 | 4.01 | $4.05 | 150118 |
| 2025-02-10 | 4.01 | $4.08 | 156100 |
| 2025-02-07 | 4.00 | $4.03 | 47624 |
| 2025-02-06 | 4.00 | $3.98 | 21100 |
| 2025-02-05 | 4.00 | $4.03 | 53500 |
| 2025-02-04 | 3.99 | $4.01 | 133900 |
| 2025-02-03 | 3.99 | $3.97 | 41338 |
| 2025-01-31 | 3.99 | $3.93 | 214843 |
| 2025-01-30 | 4.00 | $4.13 | 47908 |
| 2025-01-29 | 3.99 | $4.05 | 21600 |
| 2025-01-28 | 3.98 | $4.07 | 15525 |
| 2025-01-27 | 3.97 | $4.13 | 42938 |
| 2025-01-24 | 3.95 | $4.25 | 99045 |
| 2025-01-23 | 3.92 | $4.23 | 478305 |
| 2025-01-22 | 3.89 | $4.05 | 31323 |
| 2025-01-21 | 3.87 | $4.15 | 196700 |
| 2025-01-17 | 3.85 | $3.95 | 78000 |
| 2025-01-16 | 3.83 | $3.90 | 141700 |
| 2025-01-15 | 3.83 | $4.04 | 147040 |
| 2025-01-14 | 3.81 | $4.12 | 57100 |
| 2025-01-13 | 3.77 | $4.07 | 47847 |
| 2025-01-10 | 3.74 | $4.14 | 75400 |
| 2025-01-08 | 3.70 | $4.08 | 28800 |
| 2025-01-07 | 3.66 | $3.97 | 58747 |
| 2025-01-06 | 3.63 | $3.95 | 29509 |
| 2025-01-03 | 3.59 | $3.83 | 126918 |
| 2025-01-02 | 3.57 | $3.84 | 68948 |
| 2024-12-31 | 3.54 | $3.77 | 90824 |
| 2024-12-30 | 3.51 | $3.72 | 76000 |
| 2024-12-27 | 3.49 | $3.50 | 45700 |
| 2024-12-26 | 3.49 | $3.50 | 14500 |
| 2024-12-24 | 3.49 | $3.52 | 19900 |
| 2024-12-23 | 3.49 | $3.50 | 162239 |
| 2024-12-20 | 3.49 | $3.32 | 100512 |
| 2024-12-19 | 3.50 | $3.27 | 182300 |
| 2024-12-18 | 3.53 | $3.16 | 67900 |
| 2024-12-17 | 3.57 | $3.21 | 126418 |
| 2024-12-16 | 3.60 | $3.29 | 92800 |
| 2024-12-13 | 3.64 | $3.40 | 303300 |
| 2024-12-12 | 3.66 | $3.57 | 101209 |
| 2024-12-11 | 3.67 | $3.60 | 8500 |
| 2024-12-10 | 3.68 | $3.55 | 21300 |
| 2024-12-09 | 3.69 | $3.59 | 121500 |
| 2024-12-06 | 3.71 | $3.54 | 122000 |
| 2024-12-05 | 3.72 | $3.59 | 80905 |
| 2024-12-04 | 3.74 | $3.61 | 160100 |
| 2024-12-03 | 3.75 | $3.64 | 246800 |
| 2024-12-02 | 3.76 | $3.71 | 53508 |
| 2024-11-29 | 3.77 | $3.78 | 54500 |
| 2024-11-27 | 3.77 | $3.70 | 59645 |
| 2024-11-26 | 3.77 | $3.74 | 95100 |
| 2024-11-25 | 3.78 | $3.86 | 251200 |
| 2024-11-22 | 3.77 | $3.87 | 38538 |
| 2024-11-21 | 3.76 | $3.96 | 374240 |
| 2024-11-20 | 3.73 | $3.80 | 141300 |
| 2024-11-19 | 3.73 | $3.57 | 157509 |
| 2024-11-18 | 3.74 | $3.66 | 214538 |
| 2024-11-15 | 3.75 | $3.53 | 222900 |
| 2024-11-14 | 3.78 | $3.65 | 46646 |
| 2024-11-13 | 3.79 | $3.62 | 56325 |
| 2024-11-12 | 3.81 | $3.69 | 94245 |
| 2024-11-11 | 3.82 | $3.72 | 56800 |
| 2024-11-08 | 3.83 | $3.61 | 97200 |
| 2024-11-07 | 3.85 | $3.73 | 44925 |
| 2024-11-06 | 3.87 | $3.69 | 54600 |
| 2024-11-05 | 3.88 | $3.69 | 84100 |
| 2024-11-04 | 3.91 | $3.71 | 85300 |
| 2024-11-01 | 3.93 | $3.66 | 84100 |
| 2024-10-31 | 3.95 | $3.75 | 144900 |
| 2024-10-30 | 3.97 | $3.83 | 61300 |
| 2024-10-29 | 3.99 | $3.81 | 119100 |
| 2024-10-28 | 4.01 | $3.81 | 60014 |
| 2024-10-25 | 4.03 | $3.86 | 112100 |
| 2024-10-24 | 4.05 | $3.85 | 84340 |
| 2024-10-23 | 4.07 | $3.82 | 124940 |
| 2024-10-22 | 4.10 | $3.96 | 83500 |
| 2024-10-21 | 4.11 | $4.00 | 42017 |
| 2024-10-18 | 4.12 | $4.00 | 170101 |
| 2024-10-17 | 4.13 | $4.00 | 130000 |
| 2024-10-16 | 4.15 | $3.94 | 210232 |
| 2024-10-15 | 4.17 | $3.93 | 290200 |
| 2024-10-14 | 4.19 | $4.11 | 10400 |
| 2024-10-11 | 4.20 | $4.15 | 172300 |
| 2024-10-10 | 4.21 | $4.13 | 271234 |
| 2024-10-09 | 4.22 | $4.10 | 45600 |
| 2024-10-08 | 4.23 | $4.16 | 12800 |
| 2024-10-07 | 4.24 | $4.34 | 97500 |
| 2024-10-04 | 4.23 | $4.35 | 52500 |
| 2024-10-03 | 4.21 | $4.41 | 133830 |
| 2024-10-02 | 4.19 | $4.26 | 28700 |
| 2024-10-01 | 4.19 | $4.27 | 70500 |
| 2024-09-30 | 4.18 | $4.20 | 34107 |
| 2024-09-27 | 4.17 | $4.10 | 93020 |
| 2024-09-26 | 4.18 | $4.03 | 40724 |
| 2024-09-25 | 4.20 | $4.11 | 10711 |
| 2024-09-24 | 4.21 | $4.23 | 51200 |
| 2024-09-23 | 4.20 | $4.23 | 66000 |
| 2024-09-20 | 4.20 | $4.11 | 43900 |
| 2024-09-19 | 4.21 | $4.13 | 32117 |
| 2024-09-18 | 4.22 | $4.08 | 55917 |
| 2024-09-17 | 4.23 | $4.14 | 81711 |
| 2024-09-16 | 4.24 | $4.08 | 59842 |
| 2024-09-13 | 4.26 | $4.10 | 205000 |
| 2024-09-12 | 4.28 | $4.24 | 21600 |
| 2024-09-11 | 4.28 | $4.16 | 42042 |
| 2024-09-10 | 4.30 | $4.08 | 9521 |
| 2024-09-09 | 4.32 | $4.15 | 33600 |
| 2024-09-06 | 4.34 | $4.14 | 59200 |
| 2024-09-05 | 4.36 | $4.18 | 15820 |
| 2024-09-04 | 4.38 | $4.17 | 32838 |
| 2024-09-03 | 4.40 | $4.20 | 71000 |
| 2024-08-30 | 4.42 | $4.37 | 65200 |
| 2024-08-29 | 4.42 | $4.41 | 106900 |
| 2024-08-28 | 4.42 | $4.40 | 22200 |
| 2024-08-27 | 4.43 | $4.45 | 37216 |
| 2024-08-26 | 4.42 | $4.58 | 79200 |
| 2024-08-23 | 4.41 | $4.56 | 39138 |
| 2024-08-22 | 4.39 | $4.47 | 33200 |
| 2024-08-21 | 4.38 | $4.53 | 41107 |
| 2024-08-20 | 4.37 | $4.47 | 54100 |
| 2024-08-19 | 4.36 | $4.50 | 32200 |
| 2024-08-16 | 4.34 | $4.52 | 39626 |
| 2024-08-15 | 4.32 | $4.59 | 139600 |
| 2024-08-14 | 4.30 | $4.49 | 145400 |
| 2024-08-13 | 4.28 | $4.47 | 33732 |
| 2024-08-12 | 4.26 | $4.34 | 118400 |
| 2024-08-09 | 4.25 | $4.06 | 67200 |
| 2024-08-08 | 4.27 | $4.13 | 113418 |
| 2024-08-07 | 4.28 | $4.05 | 96000 |
| 2024-08-06 | 4.30 | $4.06 | 64600 |
| 2024-08-05 | 4.33 | $4.08 | 11800 |
| 2024-08-02 | 4.36 | $4.03 | 135734 |
| 2024-08-01 | 4.39 | $4.15 | 69835 |
| 2024-07-31 | 4.42 | $4.33 | 72900 |
| 2024-07-30 | 4.43 | $4.25 | 66400 |
| 2024-07-29 | 4.44 | $4.23 | 59100 |
| 2024-07-26 | 4.47 | $4.29 | 104900 |
| 2024-07-25 | 4.49 | $4.36 | 84945 |
| 2024-07-24 | 4.50 | $4.36 | 77537 |
| 2024-07-23 | 4.51 | $4.46 | 36000 |
| 2024-07-22 | 4.52 | $4.51 | 190900 |
| 2024-07-19 | 4.52 | $4.42 | 49300 |
| 2024-07-18 | 4.53 | $4.47 | 71001 |
| 2024-07-17 | 4.54 | $4.58 | 83834 |
| 2024-07-16 | 4.53 | $4.62 | 38547 |
| 2024-07-15 | 4.52 | $4.68 | 126304 |
| 2024-07-12 | 4.51 | $4.70 | 137600 |
| 2024-07-11 | 4.48 | $4.70 | 79300 |
| 2024-07-10 | 4.46 | $4.44 | 52000 |
| 2024-07-09 | 4.46 | $4.45 | 105925 |
| 2024-07-08 | 4.47 | $4.62 | 61802 |
| 2024-07-05 | 4.45 | $4.60 | 222948 |
| 2024-07-03 | 4.43 | $4.62 | 14920 |
| 2024-07-02 | 4.41 | $4.40 | 83200 |
| 2024-07-01 | 4.42 | $4.32 | 19100 |
| 2024-06-28 | 4.43 | $4.39 | 52500 |
| 2024-06-27 | 4.43 | $4.44 | 32919 |
| 2024-06-26 | 4.43 | $4.37 | 65300 |
| 2024-06-25 | 4.44 | $4.48 | 27655 |
| 2024-06-24 | 4.43 | $4.59 | 66300 |
| 2024-06-21 | 4.41 | $4.32 | 196035 |
| 2024-06-20 | 4.42 | $4.38 | 23800 |
| 2024-06-18 | 4.43 | $4.42 | 32500 |
| 2024-06-17 | 4.43 | $4.37 | 77500 |
| 2024-06-14 | 4.44 | $4.36 | 104049 |
| 2024-06-13 | 4.44 | $4.52 | 182500 |
| 2024-06-12 | 4.43 | $4.62 | 30200 |
| 2024-06-11 | 4.42 | $4.63 | 18619 |
| 2024-06-10 | 4.39 | $4.65 | 66342 |
| 2024-06-07 | 4.37 | $4.48 | 17500 |
| 2024-06-06 | 4.35 | $4.54 | 385542 |
| 2024-06-05 | 4.33 | $4.35 | 99118 |
| 2024-06-04 | 4.33 | $4.29 | 75318 |
| 2024-06-03 | 4.34 | $4.49 | 114500 |
| 2024-05-31 | 4.32 | $4.55 | 80023 |
| 2024-05-30 | 4.30 | $4.45 | 46845 |
| 2024-05-29 | 4.28 | $4.34 | 18847 |
| 2024-05-28 | 4.27 | $4.45 | 80100 |
| 2024-05-24 | 4.26 | $4.29 | 45214 |
| 2024-05-23 | 4.25 | $4.23 | 51300 |
| 2024-05-22 | 4.25 | $4.32 | 134500 |
| 2024-05-21 | 4.25 | $4.37 | 48423 |
| 2024-05-20 | 4.23 | $4.42 | 8830 |
| 2024-05-17 | 4.22 | $4.45 | 238945 |
| 2024-05-16 | 4.19 | $4.42 | 199913 |
| 2024-05-15 | 4.17 | $4.32 | 100237 |
| 2024-05-14 | 4.15 | $4.23 | 31716 |
| 2024-05-13 | 4.14 | $4.25 | 70242 |
| 2024-05-10 | 4.13 | $4.18 | 489500 |
| 2024-05-09 | 4.13 | $4.27 | 34600 |
| 2024-05-08 | 4.11 | $4.19 | 43100 |
| 2024-05-07 | 4.10 | $4.27 | 18200 |
| 2024-05-06 | 4.08 | $4.27 | 71122 |
| 2024-05-03 | 4.06 | $4.10 | 44400 |
| 2024-05-02 | 4.06 | $4.05 | 27700 |
| 2024-05-01 | 4.06 | $3.99 | 16233 |
| 2024-04-30 | 4.07 | $4.12 | 34300 |
| 2024-04-29 | 4.06 | $4.21 | 104200 |
| 2024-04-26 | 4.05 | $4.15 | 150900 |
| 2024-04-25 | 4.04 | $4.15 | 62500 |
| 2024-04-24 | 4.03 | $4.14 | 62448 |
| 2024-04-23 | 4.02 | $4.18 | 150400 |
| 2024-04-22 | 4.00 | $4.06 | 149009 |
| 2024-04-19 | 3.99 | $4.13 | 184200 |
| 2024-04-18 | 3.98 | $3.95 | 40700 |
| 2024-04-17 | 3.98 | $4.03 | 56400 |
| 2024-04-16 | 3.97 | $3.85 | 87800 |
| 2024-04-15 | 3.99 | $3.89 | 49200 |
| 2024-04-12 | 4.00 | $4.06 | 170400 |
| 2024-04-11 | 3.99 | $4.08 | 88500 |
| 2024-04-10 | 3.98 | $4.12 | 52200 |
| 2024-04-09 | 3.97 | $4.07 | 221900 |
| 2024-04-08 | 3.96 | $3.97 | 182741 |
| 2024-04-05 | 3.95 | $3.98 | 189813 |
| 2024-04-04 | 3.95 | $3.95 | 61633 |
| 2024-04-03 | 3.95 | $4.07 | 64700 |
| 2024-04-02 | 3.94 | $3.93 | 78423 |
| 2024-04-01 | 3.94 | $3.93 | 187500 |
| 2024-03-28 | 3.94 | $3.95 | 95606 |
| 2024-03-27 | 3.94 | $3.92 | 78300 |
| 2024-03-26 | 3.94 | $3.82 | 128800 |
| 2024-03-25 | 3.96 | $3.83 | 146635 |
| 2024-03-22 | 3.97 | $3.77 | 209300 |
| 2024-03-21 | 3.99 | $3.96 | 15100 |
| 2024-03-20 | 3.99 | $3.99 | 133940 |
| 2024-03-19 | 3.99 | $3.96 | 145200 |
| 2024-03-18 | 4.00 | $3.93 | 212416 |
| 2024-03-15 | 4.00 | $3.93 | 300142 |
| 2024-03-14 | 4.01 | $3.92 | 128800 |
| 2024-03-13 | 4.02 | $4.10 | 4100 |
| 2024-03-12 | 4.01 | $4.08 | 20100 |
| 2024-03-11 | 4.01 | $4.09 | 23000 |
| 2024-03-08 | 4.00 | $4.10 | 111200 |
| 2024-03-07 | 3.99 | $4.09 | 42100 |
| 2024-03-06 | 3.97 | $4.11 | 111800 |
| 2024-03-05 | 3.96 | $4.21 | 141313 |
| 2024-03-04 | 3.93 | $4.16 | 134327 |
| 2024-03-01 | 3.91 | $4.08 | 58800 |
| 2024-02-29 | 3.89 | $3.98 | 16632 |
| 2024-02-28 | 3.88 | $3.92 | 21400 |
| 2024-02-27 | 3.88 | $3.94 | 90600 |
| 2024-02-26 | 3.87 | $3.89 | 70000 |
| 2024-02-23 | 3.87 | $3.93 | 29000 |
| 2024-02-22 | 3.86 | $3.93 | 23900 |
| 2024-02-21 | 3.86 | $4.02 | 402800 |
| 2024-02-20 | 3.84 | $3.85 | 43801 |
| 2024-02-16 | 3.84 | $3.93 | 75204 |
| 2024-02-15 | 3.83 | $3.85 | 585019 |
| 2024-02-14 | 3.83 | $3.58 | 132800 |
| 2024-02-13 | 3.85 | $3.66 | 84536 |
| 2024-02-12 | 3.88 | $3.83 | 72016 |
| 2024-02-09 | 3.88 | $3.90 | 97200 |
| 2024-02-08 | 3.88 | $3.98 | 352528 |
| 2024-02-07 | 3.87 | $3.78 | 232500 |
| 2024-02-06 | 3.88 | $3.44 | 111100 |
| 2024-02-05 | 3.92 | $3.42 | 273205 |
| 2024-02-02 | 3.98 | $3.60 | 20500 |
| 2024-02-01 | 4.01 | $3.73 | 82800 |
| 2024-01-31 | 4.04 | $3.76 | 102200 |
| 2024-01-30 | 4.07 | $3.83 | 113600 |
| 2024-01-29 | 4.10 | $3.91 | 63442 |
| 2024-01-26 | 4.12 | $3.92 | 57317 |
| 2024-01-25 | 4.14 | $3.94 | 52500 |
| 2024-01-24 | 4.16 | $3.84 | 247200 |
| 2024-01-23 | 4.20 | $3.78 | 185100 |
| 2024-01-22 | 4.24 | $3.77 | 201900 |
| 2024-01-19 | 4.29 | $3.67 | 808000 |
| 2024-01-18 | 4.36 | $3.87 | 810037 |
| 2024-01-17 | 4.41 | $4.24 | 128402 |
| 2024-01-16 | 4.42 | $4.33 | 383439 |
| 2024-01-12 | 4.43 | $4.55 | 193800 |
| 2024-01-11 | 4.42 | $4.33 | 59800 |
| 2024-01-10 | 4.43 | $4.25 | 572205 |
| 2024-01-09 | 4.45 | $4.41 | 46208 |
| 2024-01-08 | 4.45 | $4.32 | 106700 |
| 2024-01-05 | 4.47 | $4.38 | 121600 |
| 2024-01-04 | 4.48 | $4.37 | 127102 |
| 2024-01-03 | 4.49 | $4.38 | 179100 |
| 2024-01-02 | 4.50 | $4.26 | 291741 |
| 2023-12-29 | 4.53 | $4.36 | 60724 |
| 2023-12-28 | 4.54 | $4.39 | 183800 |
| 2023-12-27 | 4.56 | $4.37 | 70600 |
| 2023-12-26 | 4.58 | $4.37 | 24226 |
| 2023-12-22 | 4.60 | $4.33 | 248100 |
| 2023-12-21 | 4.63 | $4.34 | 296500 |
| 2023-12-20 | 4.66 | $4.35 | 177000 |
| 2023-12-19 | 4.69 | $4.37 | 373113 |
| 2023-12-18 | 4.73 | $4.38 | 213800 |
| 2023-12-15 | 4.76 | $4.41 | 335803 |
| 2023-12-14 | 4.80 | $4.53 | 151500 |
| 2023-12-13 | 4.83 | $4.63 | 171300 |
| 2023-12-12 | 4.85 | $4.35 | 214700 |
| 2023-12-11 | 4.90 | $4.51 | 217446 |
| 2023-12-08 | 4.94 | $4.71 | 101305 |
| 2023-12-07 | 4.97 | $4.62 | 156800 |
| 2023-12-06 | 5.00 | $4.65 | 93800 |
| 2023-12-05 | 5.04 | $4.78 | 87800 |
| 2023-12-04 | 5.07 | $4.81 | 105824 |
| 2023-12-01 | 5.10 | $4.90 | 95441 |
| 2023-11-30 | 5.12 | $4.80 | 94200 |
| 2023-11-29 | 5.15 | $4.85 | 100834 |
| 2023-11-28 | 5.18 | $4.84 | 150400 |
| 2023-11-27 | 5.22 | $4.90 | 69512 |
| 2023-11-24 | 5.25 | $5.05 | 36330 |
| 2023-11-22 | 5.27 | $4.85 | 192900 |
| 2023-11-21 | 5.31 | $4.86 | 232139 |
| 2023-11-20 | 5.36 | $4.90 | 310525 |
| 2023-11-17 | 5.41 | $5.03 | 266300 |
| 2023-11-16 | 5.45 | $4.83 | 604400 |
| 2023-11-15 | 5.52 | $5.15 | 893500 |
| 2023-11-14 | 5.56 | $5.45 | 15600 |
| 2023-11-13 | 5.57 | $5.43 | 143609 |
| 2023-11-10 | 5.58 | $5.45 | 84700 |
| 2023-11-09 | 5.60 | $5.35 | 127800 |
| 2023-11-08 | 5.62 | $5.39 | 260000 |
| 2023-11-07 | 5.65 | $5.50 | 150200 |
| 2023-11-06 | 5.66 | $5.67 | 181200 |
| 2023-11-03 | 5.66 | $5.84 | 151203 |
| 2023-11-02 | 5.64 | $5.87 | 200446 |
| 2023-11-01 | 5.62 | $5.60 | 75610 |
| 2023-10-31 | 5.62 | $5.52 | 311727 |
| 2023-10-30 | 5.63 | $5.48 | 209200 |
| 2023-10-27 | 5.64 | $5.53 | 97211 |
| 2023-10-26 | 5.66 | $5.55 | 198800 |
| 2023-10-25 | 5.67 | $5.50 | 79933 |
| 2023-10-24 | 5.68 | $5.52 | 36725 |
| 2023-10-23 | 5.70 | $5.56 | 45900 |
| 2023-10-20 | 5.72 | $5.60 | 53200 |
| 2023-10-19 | 5.73 | $5.71 | 184500 |
| 2023-10-18 | 5.73 | $5.71 | 63500 |
| 2023-10-17 | 5.73 | $5.81 | 25300 |
| 2023-10-16 | 5.73 | $5.78 | 259945 |
| 2023-10-13 | 5.72 | $5.74 | 34349 |
| 2023-10-12 | 5.72 | $5.69 | 5700 |
| 2023-10-11 | 5.72 | $5.79 | 145123 |
| 2023-10-10 | 5.71 | $5.78 | 132410 |
| 2023-10-09 | 5.71 | $5.86 | 13600 |
| 2023-10-06 | 5.69 | $5.62 | 177900 |
| 2023-10-05 | 5.70 | $5.43 | 205220 |
| 2023-10-04 | 5.73 | $5.30 | 262505 |
| 2023-10-03 | 5.77 | $5.44 | 69200 |
| 2023-10-02 | 5.81 | $5.48 | 262117 |
| 2023-09-29 | 5.84 | $5.73 | 49813 |
| 2023-09-28 | 5.85 | $5.80 | 127325 |
| 2023-09-27 | 5.86 | $5.71 | 129112 |
| 2023-09-26 | 5.87 | $5.51 | 185800 |
| 2023-09-25 | 5.91 | $5.65 | 200529 |
| 2023-09-22 | 5.94 | $5.53 | 32300 |
| 2023-09-21 | 5.98 | $5.55 | 227412 |
| 2023-09-20 | 6.03 | $5.72 | 95841 |
| 2023-09-19 | 6.06 | $5.82 | 348000 |
| 2023-09-18 | 6.08 | $6.00 | 53518 |
| 2023-09-15 | 6.09 | $6.04 | 83200 |
| 2023-09-14 | 6.10 | $6.01 | 147920 |
| 2023-09-13 | 6.11 | $5.98 | 248706 |
| 2023-09-12 | 6.12 | $6.28 | 189400 |
| 2023-09-11 | 6.11 | $6.23 | 108046 |
| 2023-09-08 | 6.09 | $6.23 | 56013 |
| 2023-09-07 | 6.08 | $6.14 | 39000 |
| 2023-09-06 | 6.07 | $6.23 | 23121 |
| 2023-09-05 | 6.06 | $6.29 | 25000 |
| 2023-09-01 | 6.03 | $6.22 | 22600 |
| 2023-08-31 | 6.01 | $6.19 | 27821 |
| 2023-08-30 | 5.99 | $6.10 | 13200 |
| 2023-08-29 | 5.98 | $6.01 | 13648 |
| 2023-08-28 | 5.98 | $5.87 | 30827 |
| 2023-08-25 | 5.99 | $5.77 | 35941 |
| 2023-08-24 | 6.01 | $5.72 | 40622 |
| 2023-08-23 | 6.04 | $5.86 | 87329 |
| 2023-08-22 | 6.06 | $6.08 | 28014 |
| 2023-08-21 | 6.06 | $6.11 | 19228 |
| 2023-08-18 | 6.05 | $6.12 | 33045 |
| 2023-08-17 | 6.05 | $6.14 | 44637 |
| 2023-08-16 | 6.04 | $6.01 | 21642 |
| 2023-08-15 | 6.04 | $6.09 | 35405 |
| 2023-08-14 | 6.04 | $6.25 | 54125 |
| 2023-08-11 | 6.01 | $6.24 | 62001 |
| 2023-08-10 | 5.99 | $6.16 | 21700 |
| 2023-08-09 | 5.97 | $6.40 | 36000 |
| 2023-08-08 | 5.93 | $6.18 | 15100 |
| 2023-08-07 | 5.90 | $5.99 | 10900 |
| 2023-08-04 | 5.89 | $6.00 | 26700 |
| 2023-08-03 | 5.88 | $6.01 | 17200 |
| 2023-08-02 | 5.86 | $5.82 | 1400 |
| 2023-08-01 | 5.87 | $5.94 | 38700 |
| 2023-07-31 | 5.86 | $6.00 | 14341 |
| 2023-07-28 | 5.85 | $5.91 | 75915 |
| 2023-07-27 | 5.84 | $5.75 | 40600 |
| 2023-07-26 | 5.85 | $5.78 | 22800 |
| 2023-07-25 | 5.86 | $5.84 | 101921 |
| 2023-07-24 | 5.86 | $5.90 | 6641 |
| 2023-07-21 | 5.85 | $5.81 | 4221 |
| 2023-07-20 | 5.86 | $5.84 | 70400 |
| 2023-07-19 | 5.86 | $5.79 | 15500 |
| 2023-07-18 | 5.87 | $5.79 | 42400 |
| 2023-07-17 | 5.87 | $5.65 | 22700 |
| 2023-07-14 | 5.90 | $5.67 | 70136 |
| 2023-07-13 | 5.92 | $5.93 | 47000 |
| 2023-07-12 | 5.92 | $6.11 | 11913 |
| 2023-07-11 | 5.90 | $6.16 | 26814 |
| 2023-07-10 | 5.87 | $6.09 | 48705 |
| 2023-07-07 | 5.85 | $5.99 | 36300 |
| 2023-07-06 | 5.84 | $5.76 | 3635 |
| 2023-07-05 | 5.84 | $5.89 | 65923 |
| 2023-07-03 | 5.84 | $6.05 | 48812 |
| 2023-06-30 | 5.82 | $5.95 | 16600 |
| 2023-06-29 | 5.80 | $5.84 | 78144 |
| 2023-06-28 | 5.80 | $5.76 | 37900 |
| 2023-06-27 | 5.80 | $5.84 | 15700 |
| 2023-06-26 | 5.80 | $5.82 | 21211 |
| 2023-06-23 | 5.80 | $5.65 | 18900 |
| 2023-06-22 | 5.81 | $5.69 | 24105 |
| 2023-06-21 | 5.83 | $5.88 | 53100 |
| 2023-06-20 | 5.82 | $5.69 | 25400 |
| 2023-06-16 | 5.84 | $5.80 | 31340 |
| 2023-06-15 | 5.84 | $5.81 | 46700 |
| 2023-06-14 | 5.84 | $5.61 | 152300 |
| 2023-06-13 | 5.87 | $5.96 | 27047 |
| 2023-06-12 | 5.86 | $5.91 | 18900 |
| 2023-06-09 | 5.85 | $5.96 | 107600 |
| 2023-06-08 | 5.84 | $6.00 | 23721 |
| 2023-06-07 | 5.82 | $6.07 | 28200 |
| 2023-06-06 | 5.80 | $5.80 | 110700 |
| 2023-06-05 | 5.80 | $5.79 | 40800 |
| 2023-06-02 | 5.80 | $5.85 | 33100 |
| 2023-06-01 | 5.79 | $5.63 | 11612 |
| 2023-05-31 | 5.81 | $5.66 | 6400 |
| 2023-05-30 | 5.83 | $5.66 | 7400 |
| 2023-05-26 | 5.84 | $5.74 | 64930 |
| 2023-05-25 | 5.85 | $5.76 | 17800 |
| 2023-05-24 | 5.86 | $5.94 | 7500 |
| 2023-05-23 | 5.86 | $5.99 | 35700 |
| 2023-05-22 | 5.84 | $6.08 | 19504 |
| 2023-05-19 | 5.82 | $6.10 | 80317 |
| 2023-05-18 | 5.79 | $5.90 | 106534 |
| 2023-05-17 | 5.77 | $5.68 | 137819 |
| 2023-05-16 | 5.78 | $5.64 | 32400 |
| 2023-05-15 | 5.80 | $5.64 | 8045 |
| 2023-05-12 | 5.82 | $5.59 | 58100 |
| 2023-05-11 | 5.84 | $5.50 | 109836 |
| 2023-05-10 | 5.88 | $5.81 | 18713 |
| 2023-05-09 | 5.88 | $5.98 | 9500 |
| 2023-05-08 | 5.87 | $5.85 | 4615 |
| 2023-05-05 | 5.87 | $5.83 | 7923 |
| 2023-05-04 | 5.88 | $5.64 | 18833 |
| 2023-05-03 | 5.90 | $5.60 | 124737 |
| 2023-05-02 | 5.94 | $5.67 | 130000 |
| 2023-05-01 | 5.96 | $5.94 | 78800 |
| 2023-04-28 | 5.97 | $6.07 | 85624 |
| 2023-04-27 | 5.96 | $5.82 | 11600 |
| 2023-04-26 | 5.97 | $5.84 | 32500 |
| 2023-04-25 | 5.98 | $5.93 | 21204 |
| 2023-04-24 | 5.99 | $6.06 | 5500 |
| 2023-04-21 | 5.98 | $5.94 | 40647 |
| 2023-04-20 | 5.99 | $5.92 | 22638 |
| 2023-04-19 | 6.00 | $6.10 | 28500 |
| 2023-04-18 | 5.98 | $6.12 | 21039 |
| 2023-04-17 | 5.97 | $6.14 | 19400 |
| 2023-04-14 | 5.95 | $6.14 | 11700 |
| 2023-04-13 | 5.93 | $6.12 | 14100 |
| 2023-04-12 | 5.91 | $6.02 | 57424 |
| 2023-04-11 | 5.90 | $6.05 | 53524 |
| 2023-04-10 | 5.89 | $5.97 | 17800 |
| 2023-04-06 | 5.88 | $5.87 | 28500 |
| 2023-04-05 | 5.88 | $5.93 | 20148 |
| 2023-04-04 | 5.87 | $5.85 | 21804 |
| 2023-04-03 | 5.87 | $5.90 | 65908 |
| 2023-03-31 | 5.87 | $5.65 | 43200 |
| 2023-03-30 | 5.89 | $5.59 | 51500 |
| 2023-03-29 | 5.93 | $5.63 | 16534 |
| 2023-03-28 | 5.96 | $5.74 | 36126 |
| 2023-03-27 | 5.98 | $5.71 | 47500 |
| 2023-03-24 | 6.01 | $5.62 | 26032 |
| 2023-03-23 | 6.05 | $5.70 | 31341 |
| 2023-03-22 | 6.09 | $5.85 | 25800 |
| 2023-03-21 | 6.11 | $6.07 | 35600 |
| 2023-03-20 | 6.11 | $5.91 | 25600 |
| 2023-03-17 | 6.14 | $5.72 | 60425 |
| 2023-03-16 | 6.18 | $5.72 | 84319 |
| 2023-03-15 | 6.23 | $5.80 | 71000 |
| 2023-03-14 | 6.27 | $6.15 | 25237 |
| 2023-03-13 | 6.29 | $6.30 | 137800 |
| 2023-03-10 | 6.29 | $6.21 | 7800 |
| 2023-03-09 | 6.29 | $6.38 | 57000 |
| 2023-03-08 | 6.28 | $6.36 | 43629 |
| 2023-03-07 | 6.28 | $6.24 | 3800 |
| 2023-03-06 | 6.28 | $6.31 | 35647 |
| 2023-03-03 | 6.28 | $6.44 | 32248 |
| 2023-03-02 | 6.26 | $6.36 | 15700 |
| 2023-03-01 | 6.25 | $6.29 | 11600 |
| 2023-02-28 | 6.25 | $6.14 | 275700 |
| 2023-02-27 | 6.26 | $6.17 | 27901 |
| 2023-02-24 | 6.27 | $6.21 | 41000 |
| 2023-02-23 | 6.27 | $6.01 | 39700 |
| 2023-02-22 | 6.30 | $5.83 | 77927 |
| 2023-02-21 | 6.35 | $5.92 | 84337 |
| 2023-02-17 | 6.39 | $5.97 | 145600 |
| 2023-02-16 | 6.44 | $6.27 | 45100 |
| 2023-02-15 | 6.45 | $6.41 | 128839 |
| 2023-02-14 | 6.46 | $6.63 | 171100 |
| 2023-02-13 | 6.44 | $6.35 | 20503 |
| 2023-02-10 | 6.45 | $6.38 | 32515 |
| 2023-02-09 | 6.46 | $6.24 | 39343 |
| 2023-02-08 | 6.48 | $6.37 | 34200 |
| 2023-02-07 | 6.49 | $6.41 | 86008 |
| 2023-02-06 | 6.50 | $6.24 | 29727 |
| 2023-02-03 | 6.53 | $6.29 | 87518 |
| 2023-02-02 | 6.56 | $6.21 | 90700 |
| 2023-02-01 | 6.59 | $6.32 | 69600 |
| 2023-01-31 | 6.62 | $6.41 | 385900 |
| 2023-01-30 | 6.64 | $6.23 | 171400 |
| 2023-01-27 | 6.69 | $6.53 | 59100 |
| 2023-01-26 | 6.70 | $6.53 | 174343 |
| 2023-01-25 | 6.72 | $6.59 | 165330 |
| 2023-01-24 | 6.73 | $6.89 | 171036 |
| 2023-01-23 | 6.72 | $6.99 | 164700 |
| 2023-01-20 | 6.69 | $6.90 | 129100 |
| 2023-01-19 | 6.67 | $6.65 | 92300 |
| 2023-01-18 | 6.67 | $6.45 | 41200 |
| 2023-01-17 | 6.69 | $6.77 | 28000 |
| 2023-01-13 | 6.68 | $6.89 | 51600 |
| 2023-01-12 | 6.66 | $6.82 | 44600 |
| 2023-01-11 | 6.65 | $6.49 | 33200 |
| 2023-01-10 | 6.66 | $6.26 | 34433 |
| 2023-01-09 | 6.70 | $6.23 | 64637 |
| 2023-01-06 | 6.75 | $6.17 | 49124 |
| 2023-01-05 | 6.82 | $6.00 | 87200 |
| 2023-01-04 | 6.90 | $6.08 | 47600 |
| 2023-01-03 | 6.99 | $6.07 | 130812 |
| 2022-12-30 | 7.08 | $6.96 | 24603 |
| 2022-12-29 | 7.10 | $6.95 | 17700 |
| 2022-12-28 | 7.11 | $6.87 | 26600 |
| 2022-12-27 | 7.14 | $7.15 | 26829 |
| 2022-12-23 | 7.14 | $7.10 | 22900 |
| 2022-12-22 | 7.14 | $6.73 | 30338 |
| 2022-12-21 | 7.18 | $7.02 | 67800 |
| 2022-12-20 | 7.20 | $6.67 | 129907 |
| 2022-12-19 | 7.26 | $6.67 | 121600 |
| 2022-12-16 | 7.32 | $6.75 | 149118 |
| 2022-12-15 | 7.38 | $7.02 | 31100 |
| 2022-12-14 | 7.42 | $6.93 | 82400 |
| 2022-12-13 | 7.47 | $6.85 | 81921 |
| 2022-12-12 | 7.53 | $6.93 | 140900 |
| 2022-12-09 | 7.60 | $6.95 | 70800 |
| 2022-12-08 | 7.67 | $7.12 | 16928 |
| 2022-12-07 | 7.72 | $7.11 | 99800 |
| 2022-12-06 | 7.79 | $7.03 | 66327 |
| 2022-12-05 | 7.87 | $7.38 | 25300 |
| 2022-12-02 | 7.92 | $7.75 | 24137 |
| 2022-12-01 | 7.94 | $7.90 | 35300 |
| 2022-11-30 | 7.94 | $7.98 | 100500 |
| 2022-11-29 | 7.94 | $7.97 | 13922 |
| 2022-11-28 | 7.93 | $7.77 | 24332 |
| 2022-11-25 | 7.95 | $8.00 | 91741 |
| 2022-11-23 | 7.94 | $8.15 | 16606 |
| 2022-11-22 | 7.92 | $8.19 | 92200 |
| 2022-11-21 | 7.89 | $7.84 | 50729 |
| 2022-11-18 | 7.90 | $7.99 | 96647 |
| 2022-11-17 | 7.89 | $7.97 | 55314 |
| 2022-11-16 | 7.88 | $8.03 | 49600 |
| 2022-11-15 | 7.87 | $8.29 | 38600 |
| 2022-11-14 | 7.82 | $8.15 | 63513 |
| 2022-11-11 | 7.79 | $8.18 | 96400 |
| 2022-11-10 | 7.75 | $8.09 | 89800 |
| 2022-11-09 | 7.71 | $7.42 | 30500 |
| 2022-11-08 | 7.74 | $7.95 | 39118 |
| 2022-11-07 | 7.72 | $8.10 | 55024 |
| 2022-11-04 | 7.68 | $7.91 | 82100 |
| 2022-11-03 | 7.65 | $7.87 | 28417 |
| 2022-11-02 | 7.63 | $7.73 | 31500 |
| 2022-11-01 | 7.62 | $7.74 | 14000 |
| 2022-10-31 | 7.61 | $7.76 | 53900 |
| 2022-10-28 | 7.59 | $7.23 | 27000 |
| 2022-10-27 | 7.63 | $7.46 | 53644 |
| 2022-10-26 | 7.65 | $7.54 | 33339 |
| 2022-10-25 | 7.66 | $7.44 | 83800 |
| 2022-10-24 | 7.68 | $7.36 | 69719 |
| 2022-10-21 | 7.72 | $7.32 | 72509 |
| 2022-10-20 | 7.76 | $7.44 | 33803 |
| 2022-10-19 | 7.79 | $7.52 | 199712 |
| 2022-10-18 | 7.82 | $7.49 | 78300 |
| 2022-10-17 | 7.86 | $7.65 | 104415 |
| 2022-10-14 | 7.88 | $7.84 | 129916 |
| 2022-10-13 | 7.88 | $8.60 | 98700 |
| 2022-10-12 | 7.81 | $8.19 | 60600 |
| 2022-10-11 | 7.77 | $7.84 | 61923 |
| 2022-10-10 | 7.76 | $7.60 | 19300 |
| 2022-10-07 | 7.77 | $7.70 | 29529 |
| 2022-10-06 | 7.78 | $7.88 | 35300 |
| 2022-10-05 | 7.77 | $7.93 | 41600 |
| 2022-10-04 | 7.75 | $7.81 | 48200 |
| 2022-10-03 | 7.75 | $7.46 | 82202 |
| 2022-09-30 | 7.78 | $7.12 | 48413 |
| 2022-09-29 | 7.85 | $7.17 | 24909 |
| 2022-09-28 | 7.92 | $7.18 | 52600 |
| 2022-09-27 | 8.00 | $6.81 | 74722 |
| 2022-09-26 | 8.12 | $6.66 | 141000 |
| 2022-09-23 | 8.28 | $7.04 | 205800 |
| 2022-09-22 | 8.41 | $7.78 | 77316 |
| 2022-09-21 | 8.47 | $8.08 | 63900 |
| 2022-09-20 | 8.51 | $8.28 | 36500 |
| 2022-09-19 | 8.54 | $8.38 | 45823 |
| 2022-09-16 | 8.56 | $8.37 | 25836 |
| 2022-09-15 | 8.58 | $8.71 | 35700 |
| 2022-09-14 | 8.56 | $8.94 | 87614 |
| 2022-09-13 | 8.52 | $8.60 | 90600 |
| 2022-09-12 | 8.51 | $8.81 | 39802 |
| 2022-09-09 | 8.48 | $8.60 | 21700 |
| 2022-09-08 | 8.47 | $8.38 | 18443 |
| 2022-09-07 | 8.48 | $8.34 | 37200 |
| 2022-09-06 | 8.49 | $8.48 | 39000 |
| 2022-09-02 | 8.50 | $8.72 | 29600 |
| 2022-09-01 | 8.47 | $8.63 | 42132 |
| 2022-08-31 | 8.46 | $8.82 | 79046 |
| 2022-08-30 | 8.42 | $8.85 | 68300 |
| 2022-08-29 | 8.37 | $9.08 | 137900 |
| 2022-08-26 | 8.30 | $9.13 | 82634 |
| 2022-08-25 | 8.21 | $9.29 | 64000 |
| 2022-08-24 | 8.10 | $9.39 | 48738 |
| 2022-08-23 | 7.96 | $9.04 | 117500 |
| 2022-08-22 | 7.85 | $8.91 | 181240 |
| 2022-08-19 | 7.74 | $8.68 | 104433 |
| 2022-08-18 | 7.64 | $8.35 | 122035 |
| 2022-08-17 | 7.56 | $8.15 | 36208 |
| 2022-08-16 | 7.50 | $8.04 | 105300 |
| 2022-08-15 | 7.44 | $7.80 | 93900 |
| 2022-08-12 | 7.40 | $7.98 | 93500 |
| 2022-08-11 | 7.34 | $8.07 | 152600 |
| 2022-08-10 | 7.27 | $7.69 | 48010 |
| 2022-08-09 | 7.22 | $7.36 | 46300 |
| 2022-08-08 | 7.21 | $7.17 | 55911 |
| 2022-08-05 | 7.21 | $7.31 | 56800 |
| 2022-08-04 | 7.20 | $7.05 | 71500 |
| 2022-08-03 | 7.22 | $7.37 | 15740 |
| 2022-08-02 | 7.20 | $7.52 | 62200 |
| 2022-08-01 | 7.17 | $7.40 | 48639 |
| 2022-07-29 | 7.14 | $7.68 | 88127 |
| 2022-07-28 | 7.09 | $7.49 | 28015 |
| 2022-07-27 | 7.04 | $7.47 | 38000 |
| 2022-07-26 | 7.00 | $7.27 | 59500 |
| 2022-07-25 | 6.97 | $7.34 | 10311 |
| 2022-07-22 | 6.93 | $6.84 | 10018 |
| 2022-07-21 | 6.94 | $6.86 | 40211 |
| 2022-07-20 | 6.95 | $7.16 | 32100 |
| 2022-07-19 | 6.93 | $6.89 | 41600 |
| 2022-07-18 | 6.93 | $6.86 | 26400 |
| 2022-07-15 | 6.94 | $6.52 | 27311 |
| 2022-07-14 | 6.98 | $6.45 | 42700 |
| 2022-07-13 | 7.04 | $6.46 | 28137 |
| 2022-07-12 | 7.10 | $6.36 | 33318 |
| 2022-07-11 | 7.18 | $6.56 | 14827 |
| 2022-07-08 | 7.24 | $6.64 | 75100 |
| 2022-07-07 | 7.30 | $6.64 | 57800 |
| 2022-07-06 | 7.37 | $6.14 | 182100 |
| 2022-07-05 | 7.50 | $6.30 | 78000 |
| 2022-07-01 | 7.63 | $6.89 | 11700 |
| 2022-06-30 | 7.71 | $6.79 | 81337 |
| 2022-06-29 | 7.80 | $7.10 | 48300 |
| 2022-06-28 | 7.88 | $7.33 | 51135 |
| 2022-06-27 | 7.94 | $6.99 | 89523 |
| 2022-06-24 | 8.04 | $6.60 | 97907 |
| 2022-06-23 | 8.19 | $6.47 | 184800 |
| 2022-06-22 | 8.37 | $7.08 | 105400 |
| 2022-06-21 | 8.50 | $7.43 | 52000 |
| 2022-06-17 | 8.62 | $7.26 | 344424 |
| 2022-06-16 | 8.76 | $7.83 | 144030 |
| 2022-06-15 | 8.86 | $8.43 | 158116 |
| 2022-06-14 | 8.90 | $8.25 | 345819 |
| 2022-06-13 | 8.97 | $9.08 | 376441 |
| 2022-06-10 | 8.96 | $9.28 | 95615 |
| 2022-06-09 | 8.93 | $9.50 | 219315 |
| 2022-06-08 | 8.87 | $9.83 | 145712 |
| 2022-06-07 | 8.76 | $9.84 | 188410 |
| 2022-06-06 | 8.65 | $9.76 | 200300 |
| 2022-06-03 | 8.53 | $9.26 | 87702 |
| 2022-06-02 | 8.46 | $9.47 | 76546 |
| 2022-06-01 | 8.35 | $9.26 | 223043 |
| 2022-05-31 | 8.26 | $8.96 | 142000 |
| 2022-05-27 | 8.18 | $9.02 | 48600 |
| 2022-05-26 | 8.09 | $8.93 | 161820 |
| 2022-05-25 | 8.01 | $9.02 | 156524 |
| 2022-05-24 | 7.90 | $8.58 | 108726 |
| 2022-05-23 | 7.83 | $8.52 | 37931 |
| 2022-05-20 | 7.75 | $8.24 | 56800 |
| 2022-05-19 | 7.70 | $8.30 | 54142 |
| 2022-05-18 | 7.64 | $8.31 | 83700 |
| 2022-05-17 | 7.57 | $8.50 | 92310 |
| 2022-05-16 | 7.47 | $8.05 | 182432 |
| 2022-05-13 | 7.41 | $7.75 | 83000 |
| 2022-05-12 | 7.38 | $7.42 | 188100 |
| 2022-05-11 | 7.37 | $7.26 | 26400 |
| 2022-05-10 | 7.38 | $7.14 | 58122 |
| 2022-05-09 | 7.41 | $7.09 | 97400 |
| 2022-05-06 | 7.44 | $7.70 | 80600 |
| 2022-05-05 | 7.42 | $7.79 | 35400 |
| 2022-05-04 | 7.38 | $8.09 | 64500 |
| 2022-05-03 | 7.30 | $7.70 | 50430 |
| 2022-05-02 | 7.26 | $7.24 | 39615 |
| 2022-04-29 | 7.26 | $7.32 | 29600 |
| 2022-04-28 | 7.26 | $7.43 | 38035 |
| 2022-04-27 | 7.24 | $7.25 | 46834 |
| 2022-04-26 | 7.24 | $7.19 | 30100 |
| 2022-04-25 | 7.24 | $7.27 | 147116 |
| 2022-04-22 | 7.24 | $7.19 | 137530 |
| 2022-04-21 | 7.24 | $7.56 | 76737 |
| 2022-04-20 | 7.21 | $8.12 | 66307 |
| 2022-04-19 | 7.11 | $7.89 | 97300 |
| 2022-04-18 | 7.03 | $8.15 | 199600 |
| 2022-04-14 | 6.91 | $7.92 | 110400 |
| 2022-04-13 | 6.81 | $7.81 | 108200 |
| 2022-04-12 | 6.70 | $7.48 | 162240 |
| 2022-04-11 | 6.62 | $7.38 | 70903 |
| 2022-04-08 | 6.54 | $7.54 | 82000 |
| 2022-04-07 | 6.43 | $7.39 | 53042 |
| 2022-04-06 | 6.33 | $7.17 | 129000 |
| 2022-04-05 | 6.25 | $7.15 | 189200 |
| 2022-04-04 | 6.15 | $6.96 | 109500 |
| 2022-04-01 | 6.06 | $6.95 | 123335 |
| 2022-03-31 | 5.97 | $6.67 | 62504 |
| 2022-03-30 | 5.90 | $6.63 | 50900 |
| 2022-03-29 | 5.82 | $6.61 | 180200 |
| 2022-03-28 | 5.74 | $6.64 | 139022 |
| 2022-03-25 | 5.64 | $6.82 | 393002 |
| 2022-03-24 | 5.52 | $6.23 | 118803 |
| 2022-03-23 | 5.44 | $5.89 | 63026 |
| 2022-03-22 | 5.40 | $5.83 | 60900 |
| 2022-03-21 | 5.35 | $5.80 | 72048 |
| 2022-03-18 | 5.30 | $5.45 | 68319 |
| 2022-03-17 | 5.29 | $5.54 | 63600 |
| 2022-03-16 | 5.26 | $5.17 | 162100 |
| 2022-03-15 | 5.27 | $5.09 | 87323 |
| 2022-03-14 | 5.29 | $5.03 | 90300 |
| 2022-03-11 | 5.32 | $5.39 | 100700 |
| 2022-03-10 | 5.31 | $5.53 | 55400 |
| 2022-03-09 | 5.29 | $5.34 | 57543 |
| 2022-03-08 | 5.28 | $5.43 | 95100 |
| 2022-03-07 | 5.27 | $5.44 | 169700 |
| 2022-03-04 | 5.25 | $5.57 | 67700 |
| 2022-03-03 | 5.22 | $5.46 | 63420 |
| 2022-03-02 | 5.19 | $5.51 | 58300 |
| 2022-03-01 | 5.16 | $5.42 | 84411 |
| 2022-02-28 | 5.13 | $5.32 | 60440 |
| 2022-02-25 | 5.11 | $5.22 | 48009 |
| 2022-02-24 | 5.10 | $5.04 | 109243 |
| 2022-02-23 | 5.10 | $5.02 | 85213 |
| 2022-02-22 | 5.11 | $4.97 | 117600 |
| 2022-02-18 | 5.13 | $4.95 | 34608 |
| 2022-02-17 | 5.15 | $5.11 | 67041 |
| 2022-02-16 | 5.15 | $5.36 | 78642 |
| 2022-02-15 | 5.13 | $5.13 | 207310 |
| 2022-02-14 | 5.13 | $5.11 | 59700 |
| 2022-02-11 | 5.13 | $5.11 | 110800 |
| 2022-02-10 | 5.13 | $5.07 | 240400 |
| 2022-02-09 | 5.14 | $5.25 | 21900 |
| 2022-02-08 | 5.13 | $5.04 | 105400 |
| 2022-02-07 | 5.14 | $5.35 | 44600 |
| 2022-02-04 | 5.12 | $5.42 | 67520 |
| 2022-02-03 | 5.09 | $5.40 | 72900 |
| 2022-02-02 | 5.05 | $5.46 | 125800 |
| 2022-02-01 | 5.01 | $5.14 | 19600 |
| 2022-01-31 | 5.00 | $4.95 | 50700 |
| 2022-01-28 | 5.00 | $4.92 | 78500 |
| 2022-01-27 | 5.01 | $4.77 | 30600 |
| 2022-01-26 | 5.03 | $4.69 | 61700 |
| 2022-01-25 | 5.07 | $4.77 | 23934 |
| 2022-01-24 | 5.10 | $4.59 | 217600 |
| 2022-01-21 | 5.15 | $4.54 | 152100 |
| 2022-01-20 | 5.22 | $4.86 | 123300 |
| 2022-01-19 | 5.26 | $5.09 | 170900 |
| 2022-01-18 | 5.28 | $5.36 | 171900 |
| 2022-01-14 | 5.27 | $5.47 | 53600 |
| 2022-01-13 | 5.24 | $5.50 | 21921 |
| 2022-01-12 | 5.22 | $5.85 | 51443 |
| 2022-01-11 | 5.15 | $5.57 | 57700 |
| 2022-01-10 | 5.11 | $5.32 | 42115 |
| 2022-01-07 | 5.08 | $5.12 | 44200 |
| 2022-01-06 | 5.08 | $4.98 | 43848 |
| 2022-01-05 | 5.09 | $4.93 | 30808 |
| 2022-01-04 | 5.11 | $5.07 | 30100 |
| 2022-01-03 | 5.11 | $5.05 | 21100 |
| 2021-12-31 | 5.12 | $5.10 | 43500 |
| 2021-12-30 | 5.12 | $5.05 | 61500 |
| 2021-12-29 | 5.13 | $5.20 | 82433 |
| 2021-12-28 | 5.12 | $5.00 | 13200 |
| 2021-12-27 | 5.13 | $5.15 | 3428 |
| 2021-12-23 | 5.13 | $5.06 | 18401 |
| 2021-12-22 | 5.14 | $5.09 | 11500 |
| 2021-12-21 | 5.15 | $4.98 | 10500 |
| 2021-12-20 | 5.16 | $4.77 | 56200 |
| 2021-12-17 | 5.20 | $4.79 | 69826 |
| 2021-12-16 | 5.25 | $5.01 | 20800 |
| 2021-12-15 | 5.27 | $4.88 | 21244 |
| 2021-12-14 | 5.31 | $4.87 | 22109 |
| 2021-12-13 | 5.36 | $5.12 | 60500 |
| 2021-12-10 | 5.39 | $5.20 | 71600 |
| 2021-12-09 | 5.41 | $5.18 | 27800 |
| 2021-12-08 | 5.43 | $5.30 | 13620 |
| 2021-12-07 | 5.44 | $5.36 | 17346 |
| 2021-12-06 | 5.45 | $4.99 | 113149 |
| 2021-12-03 | 5.50 | $5.08 | 13900 |
| 2021-12-02 | 5.54 | $5.09 | 59100 |
| 2021-12-01 | 5.59 | $4.97 | 127100 |
| 2021-11-30 | 5.66 | $5.10 | 188200 |
| 2021-11-29 | 5.72 | $5.50 | 137541 |
| 2021-11-26 | 5.74 | $5.40 | 94800 |
| 2021-11-24 | 5.77 | $5.79 | 149200 |
| 2021-11-23 | 5.77 | $5.75 | 29500 |
| 2021-11-22 | 5.78 | $5.71 | 154742 |
| 2021-11-19 | 5.78 | $5.90 | 251700 |
| 2021-11-18 | 5.77 | $6.11 | 61606 |
| 2021-11-17 | 5.73 | $6.01 | 221300 |
| 2021-11-16 | 5.70 | $6.17 | 37800 |
| 2021-11-15 | 5.66 | $6.15 | 41407 |
| 2021-11-12 | 5.60 | $6.21 | 73049 |
| 2021-11-11 | 5.54 | $6.08 | 102700 |
| 2021-11-10 | 5.48 | $5.67 | 113300 |
| 2021-11-09 | 5.46 | $5.74 | 36700 |
| 2021-11-08 | 5.43 | $5.71 | 231600 |
| 2021-11-05 | 5.40 | $5.69 | 35610 |
| 2021-11-04 | 5.37 | $5.71 | 174100 |
| 2021-11-03 | 5.34 | $5.52 | 8220 |
| 2021-11-02 | 5.32 | $5.57 | 18700 |
| 2021-11-01 | 5.29 | $5.43 | 83700 |
| 2021-10-29 | 5.28 | $5.40 | 46425 |
| 2021-10-28 | 5.27 | $5.30 | 19034 |
| 2021-10-27 | 5.26 | $5.23 | 15724 |
| 2021-10-26 | 5.27 | $5.24 | 149600 |
| 2021-10-25 | 5.27 | $5.29 | 58700 |
| 2021-10-22 | 5.27 | $5.21 | 56436 |
| 2021-10-21 | 5.27 | $5.12 | 37520 |
| 2021-10-20 | 5.29 | $5.35 | 36700 |
| 2021-10-19 | 5.28 | $5.26 | 48047 |
| 2021-10-18 | 5.29 | $5.38 | 51500 |
| 2021-10-15 | 5.28 | $5.55 | 44636 |
| 2021-10-14 | 5.25 | $5.58 | 62700 |
| 2021-10-13 | 5.21 | $5.36 | 52838 |
| 2021-10-12 | 5.20 | $5.40 | 78502 |
| 2021-10-11 | 5.18 | $5.49 | 28900 |
| 2021-10-08 | 5.14 | $5.35 | 52946 |
| 2021-10-07 | 5.12 | $5.24 | 22600 |
| 2021-10-06 | 5.11 | $5.26 | 58300 |
| 2021-10-05 | 5.09 | $5.37 | 46100 |
| 2021-10-04 | 5.06 | $5.29 | 70700 |
| 2021-10-01 | 5.04 | $5.44 | 59018 |
| 2021-09-30 | 5.00 | $5.56 | 33900 |
| 2021-09-29 | 4.94 | $5.45 | 69700 |
| 2021-09-28 | 4.89 | $5.25 | 97412 |
| 2021-09-27 | 4.85 | $5.47 | 116900 |
| 2021-09-24 | 4.78 | $5.19 | 44900 |
| 2021-09-23 | 4.74 | $5.03 | 312200 |
| 2021-09-22 | 4.71 | $5.03 | 40335 |
| 2021-09-21 | 4.67 | $4.96 | 57435 |
| 2021-09-20 | 4.64 | $4.82 | 49141 |
| 2021-09-17 | 4.63 | $4.98 | 269711 |
| 2021-09-16 | 4.59 | $5.31 | 131800 |
| 2021-09-15 | 4.51 | $5.23 | 575600 |
| 2021-09-14 | 4.44 | $4.83 | 72100 |
| 2021-09-13 | 4.40 | $4.88 | 66000 |
| 2021-09-10 | 4.34 | $4.78 | 47922 |
| 2021-09-09 | 4.30 | $4.80 | 14837 |
| 2021-09-08 | 4.25 | $4.87 | 180900 |
| 2021-09-07 | 4.18 | $4.74 | 73400 |
| 2021-09-03 | 4.12 | $4.84 | 99000 |
| 2021-09-02 | 4.05 | $4.76 | 200444 |
| 2021-09-01 | 3.97 | $4.59 | 160500 |
| 2021-08-31 | 3.91 | $4.33 | 139703 |
| 2021-08-30 | 3.86 | $4.29 | 135823 |
| 2021-08-27 | 3.82 | $4.24 | 74618 |
| 2021-08-26 | 3.77 | $4.03 | 70320 |
| 2021-08-25 | 3.74 | $3.95 | 109929 |
| 2021-08-24 | 3.72 | $3.83 | 82828 |
| 2021-08-23 | 3.71 | $3.72 | 45110 |
| 2021-08-20 | 3.71 | $3.60 | 63246 |
| 2021-08-19 | 3.72 | $3.47 | 182024 |
| 2021-08-18 | 3.75 | $3.63 | 78700 |
| 2021-08-17 | 3.76 | $3.73 | 74000 |
| 2021-08-16 | 3.76 | $3.77 | 46738 |
| 2021-08-13 | 3.76 | $3.86 | 10823 |
| 2021-08-12 | 3.75 | $3.81 | 124700 |
| 2021-08-11 | 3.75 | $3.74 | 100900 |
| 2021-08-10 | 3.75 | $3.65 | 98438 |
| 2021-08-09 | 3.76 | $3.54 | 152700 |
| 2021-08-06 | 3.78 | $3.62 | 35328 |
| 2021-08-05 | 3.80 | $3.62 | 8503 |
| 2021-08-04 | 3.82 | $3.55 | 50233 |
| 2021-08-03 | 3.85 | $3.68 | 272000 |
| 2021-08-02 | 3.86 | $3.74 | 38042 |
| 2021-07-30 | 3.88 | $3.76 | 21500 |
| 2021-07-29 | 3.89 | $3.86 | 203500 |
| 2021-07-28 | 3.89 | $3.88 | 225827 |
| 2021-07-27 | 3.89 | $3.89 | 26800 |
| 2021-07-26 | 3.89 | $3.98 | 31416 |
| 2021-07-23 | 3.88 | $3.95 | 23525 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.48
2026-07-21
Close Price
$4.58
Vol: 12938
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.44
Average
5.30
Maximum
9.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.48 | $4.58 | 12938 |
| 2026-07-20 | 4.47 | $4.48 | 73800 |
| 2026-07-17 | 4.47 | $4.49 | 44300 |
| 2026-07-16 | 4.47 | $4.52 | 43514 |
| 2026-07-15 | 4.46 | $4.49 | 20700 |
| 2026-07-14 | 4.46 | $4.51 | 52300 |
| 2026-07-13 | 4.46 | $4.52 | 41500 |
| 2026-07-10 | 4.45 | $4.38 | 367000 |
| 2026-07-09 | 4.46 | $4.48 | 14000 |
| 2026-07-08 | 4.47 | $4.56 | 45200 |
| 2026-07-07 | 4.47 | $4.46 | 312700 |
| 2026-07-06 | 4.47 | $4.44 | 325743 |
| 2026-07-02 | 4.49 | $4.40 | 250100 |
| 2026-07-01 | 4.51 | $4.35 | 3610 |
| 2026-06-30 | 4.53 | $4.36 | 290700 |
| 2026-06-29 | 4.56 | $4.48 | 171405 |
| 2026-06-26 | 4.57 | $4.43 | 64000 |
| 2026-06-25 | 4.60 | $4.45 | 65500 |
| 2026-06-24 | 4.62 | $4.43 | 197700 |
| 2026-06-23 | 4.64 | $4.56 | 78700 |
| 2026-06-22 | 4.66 | $4.57 | 400100 |
| 2026-06-18 | 4.67 | $4.46 | 314334 |
| 2026-06-17 | 4.70 | $4.46 | 82800 |
| 2026-06-16 | 4.73 | $4.46 | 43000 |
| 2026-06-15 | 4.76 | $4.46 | 59619 |
| 2026-06-12 | 4.79 | $4.65 | 65600 |
| 2026-06-11 | 4.81 | $4.77 | 58100 |
| 2026-06-10 | 4.81 | $4.88 | 75700 |
| 2026-06-09 | 4.80 | $4.77 | 278300 |
| 2026-06-08 | 4.81 | $4.96 | 224308 |
| 2026-06-05 | 4.79 | $4.63 | 25825 |
| 2026-06-04 | 4.80 | $4.89 | 32400 |
| 2026-06-03 | 4.79 | $4.95 | 25904 |
| 2026-06-02 | 4.78 | $4.87 | 17600 |
| 2026-06-01 | 4.77 | $4.70 | 25700 |
| 2026-05-29 | 4.77 | $4.67 | 39900 |
| 2026-05-28 | 4.78 | $4.68 | 28719 |
| 2026-05-27 | 4.79 | $4.56 | 29144 |
| 2026-05-26 | 4.81 | $4.64 | 52212 |
| 2026-05-22 | 4.82 | $4.96 | 25100 |
| 2026-05-21 | 4.80 | $4.95 | 87236 |
| 2026-05-20 | 4.78 | $4.93 | 26648 |
| 2026-05-19 | 4.75 | $5.06 | 86226 |
| 2026-05-18 | 4.71 | $4.92 | 39700 |
| 2026-05-15 | 4.68 | $4.80 | 25439 |
| 2026-05-14 | 4.66 | $4.81 | 72717 |
| 2026-05-13 | 4.63 | $4.61 | 98921 |
| 2026-05-12 | 4.62 | $4.69 | 27700 |
| 2026-05-11 | 4.61 | $4.67 | 82510 |
| 2026-05-08 | 4.59 | $4.63 | 73512 |
| 2026-05-07 | 4.58 | $4.70 | 62932 |
| 2026-05-06 | 4.56 | $4.70 | 42600 |
| 2026-05-05 | 4.54 | $4.85 | 27219 |
| 2026-05-04 | 4.50 | $4.79 | 31541 |
| 2026-05-01 | 4.47 | $4.74 | 20904 |
| 2026-04-30 | 4.44 | $4.74 | 78700 |
| 2026-04-29 | 4.42 | $4.65 | 115646 |
| 2026-04-28 | 4.40 | $4.55 | 28549 |
| 2026-04-27 | 4.41 | $4.57 | 232610 |
| 2026-04-24 | 4.41 | $4.30 | 47500 |
| 2026-04-23 | 4.45 | $4.29 | 152900 |
| 2026-04-22 | 4.49 | $4.28 | 100727 |
| 2026-04-21 | 4.54 | $4.24 | 346400 |
| 2026-04-20 | 4.60 | $4.23 | 74600 |
| 2026-04-17 | 4.67 | $4.25 | 159700 |
| 2026-04-16 | 4.75 | $4.40 | 88500 |
| 2026-04-15 | 4.81 | $4.39 | 152545 |
| 2026-04-14 | 4.88 | $4.35 | 196200 |
| 2026-04-13 | 4.96 | $4.50 | 118234 |
| 2026-04-10 | 5.02 | $4.37 | 239300 |
| 2026-04-09 | 5.11 | $4.41 | 199500 |
| 2026-04-08 | 5.19 | $4.46 | 106720 |
| 2026-04-07 | 5.27 | $4.71 | 71908 |
| 2026-04-06 | 5.33 | $4.80 | 73513 |
| 2026-04-02 | 5.39 | $4.82 | 38300 |
| 2026-04-01 | 5.44 | $4.88 | 81531 |
| 2026-03-31 | 5.49 | $5.49 | 74000 |
| 2026-03-30 | 5.47 | $5.59 | 187734 |
| 2026-03-27 | 5.45 | $5.67 | 100200 |
| 2026-03-26 | 5.41 | $5.46 | 71100 |
| 2026-03-25 | 5.39 | $5.54 | 173200 |
| 2026-03-24 | 5.37 | $5.82 | 110200 |
| 2026-03-23 | 5.30 | $5.64 | 76420 |
| 2026-03-20 | 5.26 | $5.55 | 45237 |
| 2026-03-19 | 5.22 | $5.50 | 72926 |
| 2026-03-18 | 5.18 | $5.38 | 63500 |
| 2026-03-17 | 5.15 | $5.37 | 6332 |
| 2026-03-16 | 5.12 | $5.35 | 92500 |
| 2026-03-13 | 5.09 | $5.23 | 38141 |
| 2026-03-12 | 5.08 | $5.27 | 74737 |
| 2026-03-11 | 5.05 | $5.26 | 14747 |
| 2026-03-10 | 5.03 | $5.11 | 36321 |
| 2026-03-09 | 5.03 | $5.10 | 60000 |
| 2026-03-06 | 5.02 | $5.19 | 294500 |
| 2026-03-05 | 5.01 | $5.07 | 66645 |
| 2026-03-04 | 5.01 | $5.10 | 39100 |
| 2026-03-03 | 5.01 | $5.03 | 27100 |
| 2026-03-02 | 5.01 | $4.96 | 70500 |
| 2026-02-27 | 5.03 | $5.02 | 44944 |
| 2026-02-26 | 5.04 | $4.82 | 78700 |
| 2026-02-25 | 5.07 | $4.81 | 83800 |
| 2026-02-24 | 5.11 | $4.85 | 46840 |
| 2026-02-23 | 5.14 | $4.89 | 80200 |
| 2026-02-20 | 5.17 | $5.06 | 25719 |
| 2026-02-19 | 5.19 | $5.11 | 66026 |
| 2026-02-18 | 5.20 | $5.12 | 75700 |
| 2026-02-17 | 5.21 | $5.04 | 102300 |
| 2026-02-13 | 5.23 | $5.08 | 15900 |
| 2026-02-12 | 5.24 | $5.00 | 75800 |
| 2026-02-11 | 5.27 | $5.33 | 88125 |
| 2026-02-10 | 5.25 | $5.21 | 41400 |
| 2026-02-09 | 5.26 | $5.23 | 89200 |
| 2026-02-06 | 5.25 | $5.25 | 165831 |
| 2026-02-05 | 5.25 | $5.21 | 117800 |
| 2026-02-04 | 5.25 | $5.30 | 177300 |
| 2026-02-03 | 5.24 | $5.22 | 213731 |
| 2026-02-02 | 5.23 | $5.20 | 82300 |
| 2026-01-30 | 5.23 | $5.38 | 121904 |
| 2026-01-29 | 5.21 | $5.40 | 171000 |
| 2026-01-28 | 5.20 | $5.34 | 224706 |
| 2026-01-27 | 5.18 | $5.39 | 220746 |
| 2026-01-26 | 5.17 | $5.36 | 294023 |
| 2026-01-23 | 5.15 | $5.32 | 229028 |
| 2026-01-22 | 5.14 | $5.16 | 176938 |
| 2026-01-21 | 5.15 | $5.27 | 115400 |
| 2026-01-20 | 5.15 | $5.10 | 166400 |
| 2026-01-16 | 5.16 | $4.95 | 194620 |
| 2026-01-15 | 5.19 | $4.92 | 158600 |
| 2026-01-14 | 5.22 | $4.95 | 368200 |
| 2026-01-13 | 5.26 | $5.10 | 125800 |
| 2026-01-12 | 5.27 | $5.20 | 118427 |
| 2026-01-09 | 5.29 | $5.11 | 74800 |
| 2026-01-08 | 5.31 | $5.07 | 122100 |
| 2026-01-07 | 5.33 | $5.07 | 100337 |
| 2026-01-06 | 5.36 | $5.18 | 67640 |
| 2026-01-05 | 5.38 | $5.25 | 89228 |
| 2026-01-02 | 5.40 | $5.41 | 138300 |
| 2025-12-31 | 5.40 | $5.44 | 86747 |
| 2025-12-30 | 5.40 | $5.51 | 78800 |
| 2025-12-29 | 5.39 | $5.51 | 47436 |
| 2025-12-26 | 5.38 | $5.41 | 15800 |
| 2025-12-24 | 5.39 | $5.46 | 35216 |
| 2025-12-23 | 5.38 | $5.52 | 174800 |
| 2025-12-22 | 5.37 | $5.29 | 73200 |
| 2025-12-19 | 5.38 | $5.25 | 334701 |
| 2025-12-18 | 5.40 | $5.16 | 79000 |
| 2025-12-17 | 5.42 | $5.18 | 106400 |
| 2025-12-16 | 5.44 | $5.24 | 93800 |
| 2025-12-15 | 5.45 | $5.39 | 41506 |
| 2025-12-12 | 5.45 | $5.34 | 79400 |
| 2025-12-11 | 5.45 | $5.41 | 97200 |
| 2025-12-10 | 5.44 | $5.47 | 59100 |
| 2025-12-09 | 5.43 | $5.43 | 174500 |
| 2025-12-08 | 5.41 | $5.59 | 125900 |
| 2025-12-05 | 5.38 | $5.79 | 164700 |
| 2025-12-04 | 5.32 | $5.59 | 43626 |
| 2025-12-03 | 5.28 | $5.58 | 88000 |
| 2025-12-02 | 5.23 | $5.42 | 52648 |
| 2025-12-01 | 5.20 | $5.56 | 99130 |
| 2025-11-28 | 5.15 | $5.58 | 163109 |
| 2025-11-26 | 5.09 | $5.39 | 94748 |
| 2025-11-25 | 5.04 | $5.29 | 83238 |
| 2025-11-24 | 5.00 | $5.14 | 34400 |
| 2025-11-21 | 4.98 | $5.15 | 19736 |
| 2025-11-20 | 4.95 | $5.22 | 60800 |
| 2025-11-19 | 4.91 | $5.24 | 50736 |
| 2025-11-18 | 4.86 | $5.20 | 18710 |
| 2025-11-17 | 4.81 | $4.91 | 29643 |
| 2025-11-14 | 4.80 | $5.00 | 38234 |
| 2025-11-13 | 4.76 | $4.96 | 39300 |
| 2025-11-12 | 4.73 | $4.93 | 14000 |
| 2025-11-11 | 4.70 | $4.93 | 22017 |
| 2025-11-10 | 4.66 | $4.91 | 139610 |
| 2025-11-07 | 4.63 | $4.75 | 330700 |
| 2025-11-06 | 4.60 | $4.86 | 93040 |
| 2025-11-05 | 4.56 | $4.84 | 58535 |
| 2025-11-04 | 4.52 | $4.74 | 120500 |
| 2025-11-03 | 4.49 | $4.76 | 106900 |
| 2025-10-31 | 4.45 | $4.67 | 197008 |
| 2025-10-30 | 4.42 | $4.49 | 37805 |
| 2025-10-29 | 4.41 | $4.49 | 10900 |
| 2025-10-28 | 4.39 | $4.52 | 34900 |
| 2025-10-27 | 4.37 | $4.52 | 146207 |
| 2025-10-24 | 4.35 | $4.55 | 27414 |
| 2025-10-23 | 4.32 | $4.60 | 145935 |
| 2025-10-22 | 4.29 | $4.59 | 212741 |
| 2025-10-21 | 4.25 | $4.53 | 292922 |
| 2025-10-20 | 4.22 | $4.41 | 403217 |
| 2025-10-17 | 4.20 | $4.21 | 175807 |
| 2025-10-16 | 4.20 | $4.18 | 296600 |
| 2025-10-15 | 4.21 | $4.29 | 138036 |
| 2025-10-14 | 4.20 | $4.16 | 161400 |
| 2025-10-13 | 4.21 | $4.17 | 25732 |
| 2025-10-10 | 4.21 | $4.13 | 1.1M |
| 2025-10-09 | 4.22 | $4.27 | 39400 |
| 2025-10-08 | 4.22 | $4.33 | 12400 |
| 2025-10-07 | 4.22 | $4.22 | 11338 |
| 2025-10-06 | 4.22 | $4.16 | 77700 |
| 2025-10-03 | 4.23 | $4.19 | 11128 |
| 2025-10-02 | 4.24 | $4.09 | 17323 |
| 2025-10-01 | 4.26 | $4.17 | 40346 |
| 2025-09-30 | 4.28 | $4.12 | 17037 |
| 2025-09-29 | 4.30 | $4.24 | 39245 |
| 2025-09-26 | 4.31 | $4.24 | 53500 |
| 2025-09-25 | 4.33 | $4.24 | 27435 |
| 2025-09-24 | 4.34 | $4.24 | 20400 |
| 2025-09-23 | 4.36 | $4.26 | 7300 |
| 2025-09-22 | 4.38 | $4.28 | 13200 |
| 2025-09-19 | 4.39 | $4.25 | 253803 |
| 2025-09-18 | 4.41 | $4.32 | 25928 |
| 2025-09-17 | 4.43 | $4.32 | 3033 |
| 2025-09-16 | 4.44 | $4.35 | 22024 |
| 2025-09-15 | 4.45 | $4.26 | 38502 |
| 2025-09-12 | 4.48 | $4.35 | 91631 |
| 2025-09-11 | 4.49 | $4.34 | 215512 |
| 2025-09-10 | 4.51 | $4.43 | 168010 |
| 2025-09-09 | 4.51 | $4.43 | 101100 |
| 2025-09-08 | 4.52 | $4.49 | 183639 |
| 2025-09-05 | 4.52 | $4.46 | 5600 |
| 2025-09-04 | 4.53 | $4.55 | 16701 |
| 2025-09-03 | 4.53 | $4.50 | 13234 |
| 2025-09-02 | 4.54 | $4.61 | 10832 |
| 2025-08-29 | 4.53 | $4.59 | 4200 |
| 2025-08-28 | 4.53 | $4.59 | 7400 |
| 2025-08-27 | 4.53 | $4.57 | 9900 |
| 2025-08-26 | 4.53 | $4.53 | 18809 |
| 2025-08-25 | 4.54 | $4.53 | 29000 |
| 2025-08-22 | 4.56 | $4.55 | 10709 |
| 2025-08-21 | 4.57 | $4.47 | 5020 |
| 2025-08-20 | 4.59 | $4.40 | 16015 |
| 2025-08-19 | 4.62 | $4.34 | 21118 |
| 2025-08-18 | 4.66 | $4.47 | 10101 |
| 2025-08-15 | 4.69 | $4.48 | 21615 |
| 2025-08-14 | 4.73 | $4.56 | 12500 |
| 2025-08-13 | 4.75 | $4.49 | 32800 |
| 2025-08-12 | 4.79 | $4.60 | 9206 |
| 2025-08-11 | 4.82 | $4.61 | 83400 |
| 2025-08-08 | 4.85 | $4.64 | 7002 |
| 2025-08-07 | 4.87 | $4.67 | 21714 |
| 2025-08-06 | 4.90 | $4.60 | 52600 |
| 2025-08-05 | 4.94 | $4.76 | 33315 |
| 2025-08-04 | 4.96 | $4.76 | 1037 |
| 2025-08-01 | 4.98 | $4.82 | 28243 |
| 2025-07-31 | 5.00 | $4.90 | 15736 |
| 2025-07-30 | 5.02 | $5.01 | 498000 |
| 2025-07-29 | 5.02 | $5.07 | 191800 |
| 2025-07-28 | 5.02 | $4.98 | 235010 |
| 2025-07-25 | 5.04 | $4.96 | 206100 |
| 2025-07-24 | 5.05 | $4.95 | 15000 |
| 2025-07-23 | 5.07 | $4.97 | 51700 |
| 2025-07-22 | 5.09 | $5.00 | 370228 |
| 2025-07-21 | 5.11 | $4.96 | 235830 |
| 2025-07-18 | 5.14 | $5.10 | 20914 |
| 2025-07-17 | 5.15 | $4.97 | 5716 |
| 2025-07-16 | 5.18 | $5.02 | 19600 |
| 2025-07-15 | 5.21 | $5.12 | 19648 |
| 2025-07-14 | 5.23 | $5.12 | 8927 |
| 2025-07-11 | 5.25 | $5.04 | 21438 |
| 2025-07-10 | 5.27 | $4.98 | 12946 |
| 2025-07-09 | 5.31 | $5.05 | 285200 |
| 2025-07-08 | 5.34 | $5.11 | 9041 |
| 2025-07-07 | 5.36 | $5.05 | 11800 |
| 2025-07-03 | 5.39 | $5.21 | 11300 |
| 2025-07-02 | 5.40 | $5.29 | 18300 |
| 2025-07-01 | 5.40 | $5.43 | 22700 |
| 2025-06-30 | 5.39 | $5.48 | 30600 |
| 2025-06-27 | 5.36 | $5.44 | 5800 |
| 2025-06-26 | 5.34 | $5.38 | 10000 |
| 2025-06-25 | 5.32 | $5.31 | 12830 |
| 2025-06-24 | 5.31 | $5.37 | 30200 |
| 2025-06-23 | 5.29 | $5.43 | 57244 |
| 2025-06-20 | 5.25 | $5.61 | 72001 |
| 2025-06-18 | 5.20 | $5.66 | 21200 |
| 2025-06-17 | 5.14 | $5.50 | 29500 |
| 2025-06-16 | 5.08 | $5.47 | 36700 |
| 2025-06-13 | 5.03 | $5.40 | 55200 |
| 2025-06-12 | 4.98 | $5.41 | 156345 |
| 2025-06-11 | 4.93 | $5.25 | 80624 |
| 2025-06-10 | 4.88 | $5.07 | 33108 |
| 2025-06-09 | 4.86 | $5.13 | 89000 |
| 2025-06-06 | 4.82 | $5.03 | 604241 |
| 2025-06-05 | 4.79 | $4.94 | 5900 |
| 2025-06-04 | 4.76 | $4.93 | 15822 |
| 2025-06-03 | 4.74 | $4.95 | 25600 |
| 2025-06-02 | 4.70 | $4.86 | 27100 |
| 2025-05-30 | 4.68 | $4.73 | 28500 |
| 2025-05-29 | 4.66 | $4.75 | 6701 |
| 2025-05-28 | 4.64 | $4.79 | 16400 |
| 2025-05-27 | 4.61 | $4.82 | 22526 |
| 2025-05-23 | 4.57 | $4.82 | 22100 |
| 2025-05-22 | 4.54 | $4.71 | 17300 |
| 2025-05-21 | 4.51 | $4.77 | 19332 |
| 2025-05-20 | 4.47 | $4.69 | 29628 |
| 2025-05-19 | 4.44 | $4.55 | 4821 |
| 2025-05-16 | 4.42 | $4.65 | 13422 |
| 2025-05-15 | 4.40 | $4.60 | 35600 |
| 2025-05-14 | 4.37 | $4.63 | 11728 |
| 2025-05-13 | 4.34 | $4.70 | 44800 |
| 2025-05-12 | 4.30 | $4.58 | 63300 |
| 2025-05-09 | 4.27 | $4.45 | 40100 |
| 2025-05-08 | 4.25 | $4.32 | 4801 |
| 2025-05-07 | 4.25 | $4.26 | 10701 |
| 2025-05-06 | 4.24 | $4.26 | 30700 |
| 2025-05-05 | 4.24 | $4.14 | 4600 |
| 2025-05-02 | 4.24 | $4.20 | 15407 |
| 2025-05-01 | 4.25 | $4.15 | 14200 |
| 2025-04-30 | 4.26 | $4.05 | 47109 |
| 2025-04-29 | 4.28 | $4.22 | 22524 |
| 2025-04-28 | 4.29 | $4.38 | 30900 |
| 2025-04-25 | 4.28 | $4.37 | 12836 |
| 2025-04-24 | 4.28 | $4.36 | 21020 |
| 2025-04-23 | 4.28 | $4.31 | 12700 |
| 2025-04-22 | 4.29 | $4.40 | 5037 |
| 2025-04-21 | 4.29 | $4.37 | 7600 |
| 2025-04-17 | 4.29 | $4.44 | 9900 |
| 2025-04-16 | 4.29 | $4.31 | 191243 |
| 2025-04-15 | 4.29 | $4.14 | 73200 |
| 2025-04-14 | 4.32 | $4.16 | 6900 |
| 2025-04-11 | 4.34 | $4.07 | 23600 |
| 2025-04-10 | 4.37 | $3.90 | 35835 |
| 2025-04-09 | 4.42 | $4.13 | 62400 |
| 2025-04-08 | 4.44 | $3.84 | 24900 |
| 2025-04-07 | 4.49 | $4.11 | 121614 |
| 2025-04-04 | 4.51 | $4.21 | 93303 |
| 2025-04-03 | 4.51 | $4.68 | 23400 |
| 2025-04-02 | 4.47 | $4.79 | 54011 |
| 2025-04-01 | 4.41 | $4.78 | 56919 |
| 2025-03-31 | 4.35 | $4.64 | 66131 |
| 2025-03-28 | 4.30 | $4.65 | 172300 |
| 2025-03-27 | 4.24 | $4.66 | 41437 |
| 2025-03-26 | 4.18 | $4.68 | 193400 |
| 2025-03-25 | 4.11 | $4.74 | 108400 |
| 2025-03-24 | 4.03 | $4.51 | 51100 |
| 2025-03-21 | 3.97 | $4.38 | 781100 |
| 2025-03-20 | 3.93 | $4.38 | 36200 |
| 2025-03-19 | 3.88 | $4.38 | 160648 |
| 2025-03-18 | 3.83 | $4.15 | 91100 |
| 2025-03-17 | 3.80 | $4.11 | 164405 |
| 2025-03-14 | 3.78 | $3.99 | 83219 |
| 2025-03-13 | 3.77 | $3.96 | 73545 |
| 2025-03-12 | 3.76 | $3.68 | 43435 |
| 2025-03-11 | 3.78 | $3.52 | 268838 |
| 2025-03-10 | 3.82 | $3.42 | 406448 |
| 2025-03-07 | 3.87 | $3.62 | 254900 |
| 2025-03-06 | 3.91 | $3.66 | 43900 |
| 2025-03-05 | 3.94 | $3.76 | 186100 |
| 2025-03-04 | 3.96 | $3.78 | 67119 |
| 2025-03-03 | 3.98 | $3.70 | 177300 |
| 2025-02-28 | 4.01 | $3.82 | 232425 |
| 2025-02-27 | 4.04 | $3.82 | 133827 |
| 2025-02-26 | 4.06 | $3.83 | 78600 |
| 2025-02-25 | 4.08 | $3.87 | 101000 |
| 2025-02-24 | 4.10 | $4.05 | 105300 |
| 2025-02-21 | 4.10 | $4.13 | 253800 |
| 2025-02-20 | 4.10 | $4.21 | 39900 |
| 2025-02-19 | 4.09 | $4.26 | 101831 |
| 2025-02-18 | 4.07 | $4.23 | 132200 |
| 2025-02-14 | 4.06 | $4.08 | 63347 |
| 2025-02-13 | 4.05 | $4.15 | 80400 |
| 2025-02-12 | 4.04 | $4.00 | 88700 |
| 2025-02-11 | 4.05 | $4.05 | 150118 |
| 2025-02-10 | 4.05 | $4.08 | 156100 |
| 2025-02-07 | 4.05 | $4.03 | 47624 |
| 2025-02-06 | 4.05 | $3.98 | 21100 |
| 2025-02-05 | 4.06 | $4.03 | 53500 |
| 2025-02-04 | 4.06 | $4.01 | 133900 |
| 2025-02-03 | 4.07 | $3.97 | 41338 |
| 2025-01-31 | 4.07 | $3.93 | 214843 |
| 2025-01-30 | 4.08 | $4.13 | 47908 |
| 2025-01-29 | 4.07 | $4.05 | 21600 |
| 2025-01-28 | 4.07 | $4.07 | 15525 |
| 2025-01-27 | 4.06 | $4.13 | 42938 |
| 2025-01-24 | 4.04 | $4.25 | 99045 |
| 2025-01-23 | 4.00 | $4.23 | 478305 |
| 2025-01-22 | 3.97 | $4.05 | 31323 |
| 2025-01-21 | 3.94 | $4.15 | 196700 |
| 2025-01-17 | 3.91 | $3.95 | 78000 |
| 2025-01-16 | 3.88 | $3.90 | 141700 |
| 2025-01-15 | 3.86 | $4.04 | 147040 |
| 2025-01-14 | 3.83 | $4.12 | 57100 |
| 2025-01-13 | 3.78 | $4.07 | 47847 |
| 2025-01-10 | 3.74 | $4.14 | 75400 |
| 2025-01-08 | 3.68 | $4.08 | 28800 |
| 2025-01-07 | 3.63 | $3.97 | 58747 |
| 2025-01-06 | 3.59 | $3.95 | 29509 |
| 2025-01-03 | 3.55 | $3.83 | 126918 |
| 2025-01-02 | 3.52 | $3.84 | 68948 |
| 2024-12-31 | 3.49 | $3.77 | 90824 |
| 2024-12-30 | 3.46 | $3.72 | 76000 |
| 2024-12-27 | 3.44 | $3.50 | 45700 |
| 2024-12-26 | 3.44 | $3.50 | 14500 |
| 2024-12-24 | 3.44 | $3.52 | 19900 |
| 2024-12-23 | 3.44 | $3.50 | 162239 |
| 2024-12-20 | 3.44 | $3.32 | 100512 |
| 2024-12-19 | 3.47 | $3.27 | 182300 |
| 2024-12-18 | 3.50 | $3.16 | 67900 |
| 2024-12-17 | 3.55 | $3.21 | 126418 |
| 2024-12-16 | 3.59 | $3.29 | 92800 |
| 2024-12-13 | 3.62 | $3.40 | 303300 |
| 2024-12-12 | 3.65 | $3.57 | 101209 |
| 2024-12-11 | 3.66 | $3.60 | 8500 |
| 2024-12-10 | 3.67 | $3.55 | 21300 |
| 2024-12-09 | 3.68 | $3.59 | 121500 |
| 2024-12-06 | 3.69 | $3.54 | 122000 |
| 2024-12-05 | 3.71 | $3.59 | 80905 |
| 2024-12-04 | 3.72 | $3.61 | 160100 |
| 2024-12-03 | 3.73 | $3.64 | 246800 |
| 2024-12-02 | 3.74 | $3.71 | 53508 |
| 2024-11-29 | 3.74 | $3.78 | 54500 |
| 2024-11-27 | 3.73 | $3.70 | 59645 |
| 2024-11-26 | 3.73 | $3.74 | 95100 |
| 2024-11-25 | 3.73 | $3.86 | 251200 |
| 2024-11-22 | 3.71 | $3.87 | 38538 |
| 2024-11-21 | 3.70 | $3.96 | 374240 |
| 2024-11-20 | 3.68 | $3.80 | 141300 |
| 2024-11-19 | 3.67 | $3.57 | 157509 |
| 2024-11-18 | 3.68 | $3.66 | 214538 |
| 2024-11-15 | 3.69 | $3.53 | 222900 |
| 2024-11-14 | 3.72 | $3.65 | 46646 |
| 2024-11-13 | 3.73 | $3.62 | 56325 |
| 2024-11-12 | 3.75 | $3.69 | 94245 |
| 2024-11-11 | 3.76 | $3.72 | 56800 |
| 2024-11-08 | 3.77 | $3.61 | 97200 |
| 2024-11-07 | 3.79 | $3.73 | 44925 |
| 2024-11-06 | 3.81 | $3.69 | 54600 |
| 2024-11-05 | 3.83 | $3.69 | 84100 |
| 2024-11-04 | 3.85 | $3.71 | 85300 |
| 2024-11-01 | 3.88 | $3.66 | 84100 |
| 2024-10-31 | 3.91 | $3.75 | 144900 |
| 2024-10-30 | 3.93 | $3.83 | 61300 |
| 2024-10-29 | 3.96 | $3.81 | 119100 |
| 2024-10-28 | 3.98 | $3.81 | 60014 |
| 2024-10-25 | 4.01 | $3.86 | 112100 |
| 2024-10-24 | 4.03 | $3.85 | 84340 |
| 2024-10-23 | 4.06 | $3.82 | 124940 |
| 2024-10-22 | 4.09 | $3.96 | 83500 |
| 2024-10-21 | 4.10 | $4.00 | 42017 |
| 2024-10-18 | 4.12 | $4.00 | 170101 |
| 2024-10-17 | 4.13 | $4.00 | 130000 |
| 2024-10-16 | 4.15 | $3.94 | 210232 |
| 2024-10-15 | 4.17 | $3.93 | 290200 |
| 2024-10-14 | 4.19 | $4.11 | 10400 |
| 2024-10-11 | 4.20 | $4.15 | 172300 |
| 2024-10-10 | 4.20 | $4.13 | 271234 |
| 2024-10-09 | 4.21 | $4.10 | 45600 |
| 2024-10-08 | 4.22 | $4.16 | 12800 |
| 2024-10-07 | 4.22 | $4.34 | 97500 |
| 2024-10-04 | 4.20 | $4.35 | 52500 |
| 2024-10-03 | 4.18 | $4.41 | 133830 |
| 2024-10-02 | 4.16 | $4.26 | 28700 |
| 2024-10-01 | 4.15 | $4.27 | 70500 |
| 2024-09-30 | 4.14 | $4.20 | 34107 |
| 2024-09-27 | 4.13 | $4.10 | 93020 |
| 2024-09-26 | 4.14 | $4.03 | 40724 |
| 2024-09-25 | 4.15 | $4.11 | 10711 |
| 2024-09-24 | 4.16 | $4.23 | 51200 |
| 2024-09-23 | 4.16 | $4.23 | 66000 |
| 2024-09-20 | 4.16 | $4.11 | 43900 |
| 2024-09-19 | 4.18 | $4.13 | 32117 |
| 2024-09-18 | 4.19 | $4.08 | 55917 |
| 2024-09-17 | 4.21 | $4.14 | 81711 |
| 2024-09-16 | 4.23 | $4.08 | 59842 |
| 2024-09-13 | 4.25 | $4.10 | 205000 |
| 2024-09-12 | 4.28 | $4.24 | 21600 |
| 2024-09-11 | 4.29 | $4.16 | 42042 |
| 2024-09-10 | 4.31 | $4.08 | 9521 |
| 2024-09-09 | 4.34 | $4.15 | 33600 |
| 2024-09-06 | 4.36 | $4.14 | 59200 |
| 2024-09-05 | 4.39 | $4.18 | 15820 |
| 2024-09-04 | 4.41 | $4.17 | 32838 |
| 2024-09-03 | 4.43 | $4.20 | 71000 |
| 2024-08-30 | 4.44 | $4.37 | 65200 |
| 2024-08-29 | 4.44 | $4.41 | 106900 |
| 2024-08-28 | 4.44 | $4.40 | 22200 |
| 2024-08-27 | 4.43 | $4.45 | 37216 |
| 2024-08-26 | 4.42 | $4.58 | 79200 |
| 2024-08-23 | 4.40 | $4.56 | 39138 |
| 2024-08-22 | 4.37 | $4.47 | 33200 |
| 2024-08-21 | 4.35 | $4.53 | 41107 |
| 2024-08-20 | 4.33 | $4.47 | 54100 |
| 2024-08-19 | 4.31 | $4.50 | 32200 |
| 2024-08-16 | 4.29 | $4.52 | 39626 |
| 2024-08-15 | 4.27 | $4.59 | 139600 |
| 2024-08-14 | 4.24 | $4.49 | 145400 |
| 2024-08-13 | 4.22 | $4.47 | 33732 |
| 2024-08-12 | 4.20 | $4.34 | 118400 |
| 2024-08-09 | 4.20 | $4.06 | 67200 |
| 2024-08-08 | 4.23 | $4.13 | 113418 |
| 2024-08-07 | 4.25 | $4.05 | 96000 |
| 2024-08-06 | 4.28 | $4.06 | 64600 |
| 2024-08-05 | 4.31 | $4.08 | 11800 |
| 2024-08-02 | 4.35 | $4.03 | 135734 |
| 2024-08-01 | 4.39 | $4.15 | 69835 |
| 2024-07-31 | 4.42 | $4.33 | 72900 |
| 2024-07-30 | 4.44 | $4.25 | 66400 |
| 2024-07-29 | 4.46 | $4.23 | 59100 |
| 2024-07-26 | 4.49 | $4.29 | 104900 |
| 2024-07-25 | 4.51 | $4.36 | 84945 |
| 2024-07-24 | 4.52 | $4.36 | 77537 |
| 2024-07-23 | 4.53 | $4.46 | 36000 |
| 2024-07-22 | 4.54 | $4.51 | 190900 |
| 2024-07-19 | 4.54 | $4.42 | 49300 |
| 2024-07-18 | 4.55 | $4.47 | 71001 |
| 2024-07-17 | 4.55 | $4.58 | 83834 |
| 2024-07-16 | 4.54 | $4.62 | 38547 |
| 2024-07-15 | 4.53 | $4.68 | 126304 |
| 2024-07-12 | 4.51 | $4.70 | 137600 |
| 2024-07-11 | 4.49 | $4.70 | 79300 |
| 2024-07-10 | 4.47 | $4.44 | 52000 |
| 2024-07-09 | 4.47 | $4.45 | 105925 |
| 2024-07-08 | 4.47 | $4.62 | 61802 |
| 2024-07-05 | 4.46 | $4.60 | 222948 |
| 2024-07-03 | 4.45 | $4.62 | 14920 |
| 2024-07-02 | 4.43 | $4.40 | 83200 |
| 2024-07-01 | 4.43 | $4.32 | 19100 |
| 2024-06-28 | 4.45 | $4.39 | 52500 |
| 2024-06-27 | 4.46 | $4.44 | 32919 |
| 2024-06-26 | 4.46 | $4.37 | 65300 |
| 2024-06-25 | 4.47 | $4.48 | 27655 |
| 2024-06-24 | 4.46 | $4.59 | 66300 |
| 2024-06-21 | 4.45 | $4.32 | 196035 |
| 2024-06-20 | 4.46 | $4.38 | 23800 |
| 2024-06-18 | 4.47 | $4.42 | 32500 |
| 2024-06-17 | 4.47 | $4.37 | 77500 |
| 2024-06-14 | 4.47 | $4.36 | 104049 |
| 2024-06-13 | 4.48 | $4.52 | 182500 |
| 2024-06-12 | 4.47 | $4.62 | 30200 |
| 2024-06-11 | 4.45 | $4.63 | 18619 |
| 2024-06-10 | 4.43 | $4.65 | 66342 |
| 2024-06-07 | 4.40 | $4.48 | 17500 |
| 2024-06-06 | 4.39 | $4.54 | 385542 |
| 2024-06-05 | 4.37 | $4.35 | 99118 |
| 2024-06-04 | 4.37 | $4.29 | 75318 |
| 2024-06-03 | 4.38 | $4.49 | 114500 |
| 2024-05-31 | 4.36 | $4.55 | 80023 |
| 2024-05-30 | 4.34 | $4.45 | 46845 |
| 2024-05-29 | 4.32 | $4.34 | 18847 |
| 2024-05-28 | 4.31 | $4.45 | 80100 |
| 2024-05-24 | 4.29 | $4.29 | 45214 |
| 2024-05-23 | 4.29 | $4.23 | 51300 |
| 2024-05-22 | 4.29 | $4.32 | 134500 |
| 2024-05-21 | 4.28 | $4.37 | 48423 |
| 2024-05-20 | 4.27 | $4.42 | 8830 |
| 2024-05-17 | 4.25 | $4.45 | 238945 |
| 2024-05-16 | 4.22 | $4.42 | 199913 |
| 2024-05-15 | 4.20 | $4.32 | 100237 |
| 2024-05-14 | 4.18 | $4.23 | 31716 |
| 2024-05-13 | 4.17 | $4.25 | 70242 |
| 2024-05-10 | 4.16 | $4.18 | 489500 |
| 2024-05-09 | 4.15 | $4.27 | 34600 |
| 2024-05-08 | 4.13 | $4.19 | 43100 |
| 2024-05-07 | 4.12 | $4.27 | 18200 |
| 2024-05-06 | 4.10 | $4.27 | 71122 |
| 2024-05-03 | 4.08 | $4.10 | 44400 |
| 2024-05-02 | 4.08 | $4.05 | 27700 |
| 2024-05-01 | 4.08 | $3.99 | 16233 |
| 2024-04-30 | 4.09 | $4.12 | 34300 |
| 2024-04-29 | 4.08 | $4.21 | 104200 |
| 2024-04-26 | 4.06 | $4.15 | 150900 |
| 2024-04-25 | 4.05 | $4.15 | 62500 |
| 2024-04-24 | 4.04 | $4.14 | 62448 |
| 2024-04-23 | 4.02 | $4.18 | 150400 |
| 2024-04-22 | 4.01 | $4.06 | 149009 |
| 2024-04-19 | 4.00 | $4.13 | 184200 |
| 2024-04-18 | 3.98 | $3.95 | 40700 |
| 2024-04-17 | 3.98 | $4.03 | 56400 |
| 2024-04-16 | 3.97 | $3.85 | 87800 |
| 2024-04-15 | 3.98 | $3.89 | 49200 |
| 2024-04-12 | 3.99 | $4.06 | 170400 |
| 2024-04-11 | 3.98 | $4.08 | 88500 |
| 2024-04-10 | 3.97 | $4.12 | 52200 |
| 2024-04-09 | 3.95 | $4.07 | 221900 |
| 2024-04-08 | 3.94 | $3.97 | 182741 |
| 2024-04-05 | 3.94 | $3.98 | 189813 |
| 2024-04-04 | 3.94 | $3.95 | 61633 |
| 2024-04-03 | 3.94 | $4.07 | 64700 |
| 2024-04-02 | 3.93 | $3.93 | 78423 |
| 2024-04-01 | 3.94 | $3.93 | 187500 |
| 2024-03-28 | 3.95 | $3.95 | 95606 |
| 2024-03-27 | 3.95 | $3.92 | 78300 |
| 2024-03-26 | 3.96 | $3.82 | 128800 |
| 2024-03-25 | 3.98 | $3.83 | 146635 |
| 2024-03-22 | 3.99 | $3.77 | 209300 |
| 2024-03-21 | 4.02 | $3.96 | 15100 |
| 2024-03-20 | 4.02 | $3.99 | 133940 |
| 2024-03-19 | 4.03 | $3.96 | 145200 |
| 2024-03-18 | 4.03 | $3.93 | 212416 |
| 2024-03-15 | 4.04 | $3.93 | 300142 |
| 2024-03-14 | 4.05 | $3.92 | 128800 |
| 2024-03-13 | 4.05 | $4.10 | 4100 |
| 2024-03-12 | 4.04 | $4.08 | 20100 |
| 2024-03-11 | 4.03 | $4.09 | 23000 |
| 2024-03-08 | 4.02 | $4.10 | 111200 |
| 2024-03-07 | 4.00 | $4.09 | 42100 |
| 2024-03-06 | 3.98 | $4.11 | 111800 |
| 2024-03-05 | 3.96 | $4.21 | 141313 |
| 2024-03-04 | 3.93 | $4.16 | 134327 |
| 2024-03-01 | 3.90 | $4.08 | 58800 |
| 2024-02-29 | 3.87 | $3.98 | 16632 |
| 2024-02-28 | 3.86 | $3.92 | 21400 |
| 2024-02-27 | 3.84 | $3.94 | 90600 |
| 2024-02-26 | 3.83 | $3.89 | 70000 |
| 2024-02-23 | 3.82 | $3.93 | 29000 |
| 2024-02-22 | 3.81 | $3.93 | 23900 |
| 2024-02-21 | 3.79 | $4.02 | 402800 |
| 2024-02-20 | 3.77 | $3.85 | 43801 |
| 2024-02-16 | 3.76 | $3.93 | 75204 |
| 2024-02-15 | 3.75 | $3.85 | 585019 |
| 2024-02-14 | 3.74 | $3.58 | 132800 |
| 2024-02-13 | 3.76 | $3.66 | 84536 |
| 2024-02-12 | 3.77 | $3.83 | 72016 |
| 2024-02-09 | 3.78 | $3.90 | 97200 |
| 2024-02-08 | 3.78 | $3.98 | 352528 |
| 2024-02-07 | 3.77 | $3.78 | 232500 |
| 2024-02-06 | 3.78 | $3.44 | 111100 |
| 2024-02-05 | 3.83 | $3.42 | 273205 |
| 2024-02-02 | 3.89 | $3.60 | 20500 |
| 2024-02-01 | 3.93 | $3.73 | 82800 |
| 2024-01-31 | 3.97 | $3.76 | 102200 |
| 2024-01-30 | 4.00 | $3.83 | 113600 |
| 2024-01-29 | 4.03 | $3.91 | 63442 |
| 2024-01-26 | 4.06 | $3.92 | 57317 |
| 2024-01-25 | 4.08 | $3.94 | 52500 |
| 2024-01-24 | 4.11 | $3.84 | 247200 |
| 2024-01-23 | 4.15 | $3.78 | 185100 |
| 2024-01-22 | 4.19 | $3.77 | 201900 |
| 2024-01-19 | 4.24 | $3.67 | 808000 |
| 2024-01-18 | 4.31 | $3.87 | 810037 |
| 2024-01-17 | 4.35 | $4.24 | 128402 |
| 2024-01-16 | 4.36 | $4.33 | 383439 |
| 2024-01-12 | 4.37 | $4.55 | 193800 |
| 2024-01-11 | 4.35 | $4.33 | 59800 |
| 2024-01-10 | 4.35 | $4.25 | 572205 |
| 2024-01-09 | 4.37 | $4.41 | 46208 |
| 2024-01-08 | 4.37 | $4.32 | 106700 |
| 2024-01-05 | 4.38 | $4.38 | 121600 |
| 2024-01-04 | 4.38 | $4.37 | 127102 |
| 2024-01-03 | 4.39 | $4.38 | 179100 |
| 2024-01-02 | 4.40 | $4.26 | 291741 |
| 2023-12-29 | 4.42 | $4.36 | 60724 |
| 2023-12-28 | 4.44 | $4.39 | 183800 |
| 2023-12-27 | 4.46 | $4.37 | 70600 |
| 2023-12-26 | 4.47 | $4.37 | 24226 |
| 2023-12-22 | 4.50 | $4.33 | 248100 |
| 2023-12-21 | 4.53 | $4.34 | 296500 |
| 2023-12-20 | 4.56 | $4.35 | 177000 |
| 2023-12-19 | 4.59 | $4.37 | 373113 |
| 2023-12-18 | 4.62 | $4.38 | 213800 |
| 2023-12-15 | 4.66 | $4.41 | 335803 |
| 2023-12-14 | 4.69 | $4.53 | 151500 |
| 2023-12-13 | 4.72 | $4.63 | 171300 |
| 2023-12-12 | 4.74 | $4.35 | 214700 |
| 2023-12-11 | 4.79 | $4.51 | 217446 |
| 2023-12-08 | 4.83 | $4.71 | 101305 |
| 2023-12-07 | 4.86 | $4.62 | 156800 |
| 2023-12-06 | 4.89 | $4.65 | 93800 |
| 2023-12-05 | 4.93 | $4.78 | 87800 |
| 2023-12-04 | 4.96 | $4.81 | 105824 |
| 2023-12-01 | 5.00 | $4.90 | 95441 |
| 2023-11-30 | 5.02 | $4.80 | 94200 |
| 2023-11-29 | 5.07 | $4.85 | 100834 |
| 2023-11-28 | 5.11 | $4.84 | 150400 |
| 2023-11-27 | 5.15 | $4.90 | 69512 |
| 2023-11-24 | 5.19 | $5.05 | 36330 |
| 2023-11-22 | 5.22 | $4.85 | 192900 |
| 2023-11-21 | 5.27 | $4.86 | 232139 |
| 2023-11-20 | 5.33 | $4.90 | 310525 |
| 2023-11-17 | 5.38 | $5.03 | 266300 |
| 2023-11-16 | 5.43 | $4.83 | 604400 |
| 2023-11-15 | 5.49 | $5.15 | 893500 |
| 2023-11-14 | 5.53 | $5.45 | 15600 |
| 2023-11-13 | 5.54 | $5.43 | 143609 |
| 2023-11-10 | 5.56 | $5.45 | 84700 |
| 2023-11-09 | 5.58 | $5.35 | 127800 |
| 2023-11-08 | 5.60 | $5.39 | 260000 |
| 2023-11-07 | 5.63 | $5.50 | 150200 |
| 2023-11-06 | 5.64 | $5.67 | 181200 |
| 2023-11-03 | 5.64 | $5.84 | 151203 |
| 2023-11-02 | 5.63 | $5.87 | 200446 |
| 2023-11-01 | 5.60 | $5.60 | 75610 |
| 2023-10-31 | 5.61 | $5.52 | 311727 |
| 2023-10-30 | 5.62 | $5.48 | 209200 |
| 2023-10-27 | 5.63 | $5.53 | 97211 |
| 2023-10-26 | 5.64 | $5.55 | 198800 |
| 2023-10-25 | 5.65 | $5.50 | 79933 |
| 2023-10-24 | 5.66 | $5.52 | 36725 |
| 2023-10-23 | 5.67 | $5.56 | 45900 |
| 2023-10-20 | 5.68 | $5.60 | 53200 |
| 2023-10-19 | 5.69 | $5.71 | 184500 |
| 2023-10-18 | 5.68 | $5.71 | 63500 |
| 2023-10-17 | 5.68 | $5.81 | 25300 |
| 2023-10-16 | 5.66 | $5.78 | 259945 |
| 2023-10-13 | 5.65 | $5.74 | 34349 |
| 2023-10-12 | 5.64 | $5.69 | 5700 |
| 2023-10-11 | 5.64 | $5.79 | 145123 |
| 2023-10-10 | 5.63 | $5.78 | 132410 |
| 2023-10-09 | 5.63 | $5.86 | 13600 |
| 2023-10-06 | 5.62 | $5.62 | 177900 |
| 2023-10-05 | 5.63 | $5.43 | 205220 |
| 2023-10-04 | 5.67 | $5.30 | 262505 |
| 2023-10-03 | 5.72 | $5.44 | 69200 |
| 2023-10-02 | 5.76 | $5.48 | 262117 |
| 2023-09-29 | 5.81 | $5.73 | 49813 |
| 2023-09-28 | 5.83 | $5.80 | 127325 |
| 2023-09-27 | 5.84 | $5.71 | 129112 |
| 2023-09-26 | 5.87 | $5.51 | 185800 |
| 2023-09-25 | 5.92 | $5.65 | 200529 |
| 2023-09-22 | 5.95 | $5.53 | 32300 |
| 2023-09-21 | 6.00 | $5.55 | 227412 |
| 2023-09-20 | 6.05 | $5.72 | 95841 |
| 2023-09-19 | 6.08 | $5.82 | 348000 |
| 2023-09-18 | 6.10 | $6.00 | 53518 |
| 2023-09-15 | 6.11 | $6.04 | 83200 |
| 2023-09-14 | 6.11 | $6.01 | 147920 |
| 2023-09-13 | 6.12 | $5.98 | 248706 |
| 2023-09-12 | 6.13 | $6.28 | 189400 |
| 2023-09-11 | 6.11 | $6.23 | 108046 |
| 2023-09-08 | 6.10 | $6.23 | 56013 |
| 2023-09-07 | 6.08 | $6.14 | 39000 |
| 2023-09-06 | 6.08 | $6.23 | 23121 |
| 2023-09-05 | 6.06 | $6.29 | 25000 |
| 2023-09-01 | 6.04 | $6.22 | 22600 |
| 2023-08-31 | 6.03 | $6.19 | 27821 |
| 2023-08-30 | 6.02 | $6.10 | 13200 |
| 2023-08-29 | 6.01 | $6.01 | 13648 |
| 2023-08-28 | 6.01 | $5.87 | 30827 |
| 2023-08-25 | 6.03 | $5.77 | 35941 |
| 2023-08-24 | 6.06 | $5.72 | 40622 |
| 2023-08-23 | 6.09 | $5.86 | 87329 |
| 2023-08-22 | 6.11 | $6.08 | 28014 |
| 2023-08-21 | 6.10 | $6.11 | 19228 |
| 2023-08-18 | 6.09 | $6.12 | 33045 |
| 2023-08-17 | 6.08 | $6.14 | 44637 |
| 2023-08-16 | 6.07 | $6.01 | 21642 |
| 2023-08-15 | 6.07 | $6.09 | 35405 |
| 2023-08-14 | 6.06 | $6.25 | 54125 |
| 2023-08-11 | 6.03 | $6.24 | 62001 |
| 2023-08-10 | 5.99 | $6.16 | 21700 |
| 2023-08-09 | 5.97 | $6.40 | 36000 |
| 2023-08-08 | 5.92 | $6.18 | 15100 |
| 2023-08-07 | 5.89 | $5.99 | 10900 |
| 2023-08-04 | 5.88 | $6.00 | 26700 |
| 2023-08-03 | 5.87 | $6.01 | 17200 |
| 2023-08-02 | 5.86 | $5.82 | 1400 |
| 2023-08-01 | 5.87 | $5.94 | 38700 |
| 2023-07-31 | 5.86 | $6.00 | 14341 |
| 2023-07-28 | 5.85 | $5.91 | 75915 |
| 2023-07-27 | 5.85 | $5.75 | 40600 |
| 2023-07-26 | 5.86 | $5.78 | 22800 |
| 2023-07-25 | 5.87 | $5.84 | 101921 |
| 2023-07-24 | 5.87 | $5.90 | 6641 |
| 2023-07-21 | 5.87 | $5.81 | 4221 |
| 2023-07-20 | 5.87 | $5.84 | 70400 |
| 2023-07-19 | 5.88 | $5.79 | 15500 |
| 2023-07-18 | 5.88 | $5.79 | 42400 |
| 2023-07-17 | 5.89 | $5.65 | 22700 |
| 2023-07-14 | 5.91 | $5.67 | 70136 |
| 2023-07-13 | 5.93 | $5.93 | 47000 |
| 2023-07-12 | 5.92 | $6.11 | 11913 |
| 2023-07-11 | 5.90 | $6.16 | 26814 |
| 2023-07-10 | 5.87 | $6.09 | 48705 |
| 2023-07-07 | 5.85 | $5.99 | 36300 |
| 2023-07-06 | 5.83 | $5.76 | 3635 |
| 2023-07-05 | 5.84 | $5.89 | 65923 |
| 2023-07-03 | 5.84 | $6.05 | 48812 |
| 2023-06-30 | 5.82 | $5.95 | 16600 |
| 2023-06-29 | 5.80 | $5.84 | 78144 |
| 2023-06-28 | 5.80 | $5.76 | 37900 |
| 2023-06-27 | 5.81 | $5.84 | 15700 |
| 2023-06-26 | 5.80 | $5.82 | 21211 |
| 2023-06-23 | 5.80 | $5.65 | 18900 |
| 2023-06-22 | 5.81 | $5.69 | 24105 |
| 2023-06-21 | 5.83 | $5.88 | 53100 |
| 2023-06-20 | 5.82 | $5.69 | 25400 |
| 2023-06-16 | 5.84 | $5.80 | 31340 |
| 2023-06-15 | 5.84 | $5.81 | 46700 |
| 2023-06-14 | 5.85 | $5.61 | 152300 |
| 2023-06-13 | 5.87 | $5.96 | 27047 |
| 2023-06-12 | 5.86 | $5.91 | 18900 |
| 2023-06-09 | 5.85 | $5.96 | 107600 |
| 2023-06-08 | 5.84 | $6.00 | 23721 |
| 2023-06-07 | 5.82 | $6.07 | 28200 |
| 2023-06-06 | 5.79 | $5.80 | 110700 |
| 2023-06-05 | 5.79 | $5.79 | 40800 |
| 2023-06-02 | 5.79 | $5.85 | 33100 |
| 2023-06-01 | 5.78 | $5.63 | 11612 |
| 2023-05-31 | 5.80 | $5.66 | 6400 |
| 2023-05-30 | 5.81 | $5.66 | 7400 |
| 2023-05-26 | 5.82 | $5.74 | 64930 |
| 2023-05-25 | 5.83 | $5.76 | 17800 |
| 2023-05-24 | 5.83 | $5.94 | 7500 |
| 2023-05-23 | 5.82 | $5.99 | 35700 |
| 2023-05-22 | 5.80 | $6.08 | 19504 |
| 2023-05-19 | 5.78 | $6.10 | 80317 |
| 2023-05-18 | 5.75 | $5.90 | 106534 |
| 2023-05-17 | 5.74 | $5.68 | 137819 |
| 2023-05-16 | 5.75 | $5.64 | 32400 |
| 2023-05-15 | 5.77 | $5.64 | 8045 |
| 2023-05-12 | 5.79 | $5.59 | 58100 |
| 2023-05-11 | 5.82 | $5.50 | 109836 |
| 2023-05-10 | 5.86 | $5.81 | 18713 |
| 2023-05-09 | 5.87 | $5.98 | 9500 |
| 2023-05-08 | 5.87 | $5.85 | 4615 |
| 2023-05-05 | 5.88 | $5.83 | 7923 |
| 2023-05-04 | 5.89 | $5.64 | 18833 |
| 2023-05-03 | 5.92 | $5.60 | 124737 |
| 2023-05-02 | 5.96 | $5.67 | 130000 |
| 2023-05-01 | 5.99 | $5.94 | 78800 |
| 2023-04-28 | 5.99 | $6.07 | 85624 |
| 2023-04-27 | 5.98 | $5.82 | 11600 |
| 2023-04-26 | 5.99 | $5.84 | 32500 |
| 2023-04-25 | 6.00 | $5.93 | 21204 |
| 2023-04-24 | 6.00 | $6.06 | 5500 |
| 2023-04-21 | 5.98 | $5.94 | 40647 |
| 2023-04-20 | 5.98 | $5.92 | 22638 |
| 2023-04-19 | 5.98 | $6.10 | 28500 |
| 2023-04-18 | 5.95 | $6.12 | 21039 |
| 2023-04-17 | 5.93 | $6.14 | 19400 |
| 2023-04-14 | 5.90 | $6.14 | 11700 |
| 2023-04-13 | 5.87 | $6.12 | 14100 |
| 2023-04-12 | 5.84 | $6.02 | 57424 |
| 2023-04-11 | 5.83 | $6.05 | 53524 |
| 2023-04-10 | 5.81 | $5.97 | 17800 |
| 2023-04-06 | 5.79 | $5.87 | 28500 |
| 2023-04-05 | 5.79 | $5.93 | 20148 |
| 2023-04-04 | 5.79 | $5.85 | 21804 |
| 2023-04-03 | 5.80 | $5.90 | 65908 |
| 2023-03-31 | 5.80 | $5.65 | 43200 |
| 2023-03-30 | 5.83 | $5.59 | 51500 |
| 2023-03-29 | 5.87 | $5.63 | 16534 |
| 2023-03-28 | 5.91 | $5.74 | 36126 |
| 2023-03-27 | 5.94 | $5.71 | 47500 |
| 2023-03-24 | 5.98 | $5.62 | 26032 |
| 2023-03-23 | 6.02 | $5.70 | 31341 |
| 2023-03-22 | 6.06 | $5.85 | 25800 |
| 2023-03-21 | 6.09 | $6.07 | 35600 |
| 2023-03-20 | 6.10 | $5.91 | 25600 |
| 2023-03-17 | 6.12 | $5.72 | 60425 |
| 2023-03-16 | 6.16 | $5.72 | 84319 |
| 2023-03-15 | 6.20 | $5.80 | 71000 |
| 2023-03-14 | 6.24 | $6.15 | 25237 |
| 2023-03-13 | 6.25 | $6.30 | 137800 |
| 2023-03-10 | 6.25 | $6.21 | 7800 |
| 2023-03-09 | 6.25 | $6.38 | 57000 |
| 2023-03-08 | 6.24 | $6.36 | 43629 |
| 2023-03-07 | 6.23 | $6.24 | 3800 |
| 2023-03-06 | 6.23 | $6.31 | 35647 |
| 2023-03-03 | 6.22 | $6.44 | 32248 |
| 2023-03-02 | 6.20 | $6.36 | 15700 |
| 2023-03-01 | 6.19 | $6.29 | 11600 |
| 2023-02-28 | 6.19 | $6.14 | 275700 |
| 2023-02-27 | 6.20 | $6.17 | 27901 |
| 2023-02-24 | 6.20 | $6.21 | 41000 |
| 2023-02-23 | 6.21 | $6.01 | 39700 |
| 2023-02-22 | 6.24 | $5.83 | 77927 |
| 2023-02-21 | 6.29 | $5.92 | 84337 |
| 2023-02-17 | 6.34 | $5.97 | 145600 |
| 2023-02-16 | 6.38 | $6.27 | 45100 |
| 2023-02-15 | 6.40 | $6.41 | 128839 |
| 2023-02-14 | 6.41 | $6.63 | 171100 |
| 2023-02-13 | 6.40 | $6.35 | 20503 |
| 2023-02-10 | 6.41 | $6.38 | 32515 |
| 2023-02-09 | 6.43 | $6.24 | 39343 |
| 2023-02-08 | 6.46 | $6.37 | 34200 |
| 2023-02-07 | 6.47 | $6.41 | 86008 |
| 2023-02-06 | 6.48 | $6.24 | 29727 |
| 2023-02-03 | 6.51 | $6.29 | 87518 |
| 2023-02-02 | 6.53 | $6.21 | 90700 |
| 2023-02-01 | 6.56 | $6.32 | 69600 |
| 2023-01-31 | 6.58 | $6.41 | 385900 |
| 2023-01-30 | 6.59 | $6.23 | 171400 |
| 2023-01-27 | 6.62 | $6.53 | 59100 |
| 2023-01-26 | 6.63 | $6.53 | 174343 |
| 2023-01-25 | 6.63 | $6.59 | 165330 |
| 2023-01-24 | 6.64 | $6.89 | 171036 |
| 2023-01-23 | 6.61 | $6.99 | 164700 |
| 2023-01-20 | 6.58 | $6.90 | 129100 |
| 2023-01-19 | 6.55 | $6.65 | 92300 |
| 2023-01-18 | 6.55 | $6.45 | 41200 |
| 2023-01-17 | 6.57 | $6.77 | 28000 |
| 2023-01-13 | 6.55 | $6.89 | 51600 |
| 2023-01-12 | 6.53 | $6.82 | 44600 |
| 2023-01-11 | 6.51 | $6.49 | 33200 |
| 2023-01-10 | 6.53 | $6.26 | 34433 |
| 2023-01-09 | 6.57 | $6.23 | 64637 |
| 2023-01-06 | 6.62 | $6.17 | 49124 |
| 2023-01-05 | 6.68 | $6.00 | 87200 |
| 2023-01-04 | 6.76 | $6.08 | 47600 |
| 2023-01-03 | 6.84 | $6.07 | 130812 |
| 2022-12-30 | 6.93 | $6.96 | 24603 |
| 2022-12-29 | 6.94 | $6.95 | 17700 |
| 2022-12-28 | 6.95 | $6.87 | 26600 |
| 2022-12-27 | 6.98 | $7.15 | 26829 |
| 2022-12-23 | 6.98 | $7.10 | 22900 |
| 2022-12-22 | 6.99 | $6.73 | 30338 |
| 2022-12-21 | 7.05 | $7.02 | 67800 |
| 2022-12-20 | 7.08 | $6.67 | 129907 |
| 2022-12-19 | 7.15 | $6.67 | 121600 |
| 2022-12-16 | 7.23 | $6.75 | 149118 |
| 2022-12-15 | 7.30 | $7.02 | 31100 |
| 2022-12-14 | 7.36 | $6.93 | 82400 |
| 2022-12-13 | 7.43 | $6.85 | 81921 |
| 2022-12-12 | 7.51 | $6.93 | 140900 |
| 2022-12-09 | 7.59 | $6.95 | 70800 |
| 2022-12-08 | 7.68 | $7.12 | 16928 |
| 2022-12-07 | 7.75 | $7.11 | 99800 |
| 2022-12-06 | 7.82 | $7.03 | 66327 |
| 2022-12-05 | 7.91 | $7.38 | 25300 |
| 2022-12-02 | 7.97 | $7.75 | 24137 |
| 2022-12-01 | 7.99 | $7.90 | 35300 |
| 2022-11-30 | 8.00 | $7.98 | 100500 |
| 2022-11-29 | 8.00 | $7.97 | 13922 |
| 2022-11-28 | 8.00 | $7.77 | 24332 |
| 2022-11-25 | 8.01 | $8.00 | 91741 |
| 2022-11-23 | 8.00 | $8.15 | 16606 |
| 2022-11-22 | 7.98 | $8.19 | 92200 |
| 2022-11-21 | 7.94 | $7.84 | 50729 |
| 2022-11-18 | 7.94 | $7.99 | 96647 |
| 2022-11-17 | 7.92 | $7.97 | 55314 |
| 2022-11-16 | 7.90 | $8.03 | 49600 |
| 2022-11-15 | 7.87 | $8.29 | 38600 |
| 2022-11-14 | 7.81 | $8.15 | 63513 |
| 2022-11-11 | 7.77 | $8.18 | 96400 |
| 2022-11-10 | 7.71 | $8.09 | 89800 |
| 2022-11-09 | 7.67 | $7.42 | 30500 |
| 2022-11-08 | 7.70 | $7.95 | 39118 |
| 2022-11-07 | 7.68 | $8.10 | 55024 |
| 2022-11-04 | 7.64 | $7.91 | 82100 |
| 2022-11-03 | 7.61 | $7.87 | 28417 |
| 2022-11-02 | 7.59 | $7.73 | 31500 |
| 2022-11-01 | 7.59 | $7.74 | 14000 |
| 2022-10-31 | 7.58 | $7.76 | 53900 |
| 2022-10-28 | 7.58 | $7.23 | 27000 |
| 2022-10-27 | 7.62 | $7.46 | 53644 |
| 2022-10-26 | 7.63 | $7.54 | 33339 |
| 2022-10-25 | 7.64 | $7.44 | 83800 |
| 2022-10-24 | 7.66 | $7.36 | 69719 |
| 2022-10-21 | 7.68 | $7.32 | 72509 |
| 2022-10-20 | 7.70 | $7.44 | 33803 |
| 2022-10-19 | 7.71 | $7.52 | 199712 |
| 2022-10-18 | 7.72 | $7.49 | 78300 |
| 2022-10-17 | 7.73 | $7.65 | 104415 |
| 2022-10-14 | 7.73 | $7.84 | 129916 |
| 2022-10-13 | 7.72 | $8.60 | 98700 |
| 2022-10-12 | 7.63 | $8.19 | 60600 |
| 2022-10-11 | 7.59 | $7.84 | 61923 |
| 2022-10-10 | 7.58 | $7.60 | 19300 |
| 2022-10-07 | 7.60 | $7.70 | 29529 |
| 2022-10-06 | 7.62 | $7.88 | 35300 |
| 2022-10-05 | 7.62 | $7.93 | 41600 |
| 2022-10-04 | 7.62 | $7.81 | 48200 |
| 2022-10-03 | 7.64 | $7.46 | 82202 |
| 2022-09-30 | 7.69 | $7.12 | 48413 |
| 2022-09-29 | 7.78 | $7.17 | 24909 |
| 2022-09-28 | 7.88 | $7.18 | 52600 |
| 2022-09-27 | 7.98 | $6.81 | 74722 |
| 2022-09-26 | 8.13 | $6.66 | 141000 |
| 2022-09-23 | 8.31 | $7.04 | 205800 |
| 2022-09-22 | 8.46 | $7.78 | 77316 |
| 2022-09-21 | 8.55 | $8.08 | 63900 |
| 2022-09-20 | 8.61 | $8.28 | 36500 |
| 2022-09-19 | 8.66 | $8.38 | 45823 |
| 2022-09-16 | 8.69 | $8.37 | 25836 |
| 2022-09-15 | 8.73 | $8.71 | 35700 |
| 2022-09-14 | 8.74 | $8.94 | 87614 |
| 2022-09-13 | 8.72 | $8.60 | 90600 |
| 2022-09-12 | 8.72 | $8.81 | 39802 |
| 2022-09-09 | 8.71 | $8.60 | 21700 |
| 2022-09-08 | 8.71 | $8.38 | 18443 |
| 2022-09-07 | 8.73 | $8.34 | 37200 |
| 2022-09-06 | 8.74 | $8.48 | 39000 |
| 2022-09-02 | 8.74 | $8.72 | 29600 |
| 2022-09-01 | 8.71 | $8.63 | 42132 |
| 2022-08-31 | 8.68 | $8.82 | 79046 |
| 2022-08-30 | 8.62 | $8.85 | 68300 |
| 2022-08-29 | 8.56 | $9.08 | 137900 |
| 2022-08-26 | 8.46 | $9.13 | 82634 |
| 2022-08-25 | 8.36 | $9.29 | 64000 |
| 2022-08-24 | 8.23 | $9.39 | 48738 |
| 2022-08-23 | 8.08 | $9.04 | 117500 |
| 2022-08-22 | 7.95 | $8.91 | 181240 |
| 2022-08-19 | 7.84 | $8.68 | 104433 |
| 2022-08-18 | 7.73 | $8.35 | 122035 |
| 2022-08-17 | 7.65 | $8.15 | 36208 |
| 2022-08-16 | 7.58 | $8.04 | 105300 |
| 2022-08-15 | 7.52 | $7.80 | 93900 |
| 2022-08-12 | 7.47 | $7.98 | 93500 |
| 2022-08-11 | 7.41 | $8.07 | 152600 |
| 2022-08-10 | 7.32 | $7.69 | 48010 |
| 2022-08-09 | 7.27 | $7.36 | 46300 |
| 2022-08-08 | 7.24 | $7.17 | 55911 |
| 2022-08-05 | 7.23 | $7.31 | 56800 |
| 2022-08-04 | 7.20 | $7.05 | 71500 |
| 2022-08-03 | 7.19 | $7.37 | 15740 |
| 2022-08-02 | 7.15 | $7.52 | 62200 |
| 2022-08-01 | 7.09 | $7.40 | 48639 |
| 2022-07-29 | 7.04 | $7.68 | 88127 |
| 2022-07-28 | 6.95 | $7.49 | 28015 |
| 2022-07-27 | 6.88 | $7.47 | 38000 |
| 2022-07-26 | 6.82 | $7.27 | 59500 |
| 2022-07-25 | 6.77 | $7.34 | 10311 |
| 2022-07-22 | 6.71 | $6.84 | 10018 |
| 2022-07-21 | 6.70 | $6.86 | 40211 |
| 2022-07-20 | 6.68 | $7.16 | 32100 |
| 2022-07-19 | 6.64 | $6.89 | 41600 |
| 2022-07-18 | 6.63 | $6.86 | 26400 |
| 2022-07-15 | 6.62 | $6.52 | 27311 |
| 2022-07-14 | 6.66 | $6.45 | 42700 |
| 2022-07-13 | 6.71 | $6.46 | 28137 |
| 2022-07-12 | 6.77 | $6.36 | 33318 |
| 2022-07-11 | 6.85 | $6.56 | 14827 |
| 2022-07-08 | 6.93 | $6.64 | 75100 |
| 2022-07-07 | 7.02 | $6.64 | 57800 |
| 2022-07-06 | 7.12 | $6.14 | 182100 |
| 2022-07-05 | 7.29 | $6.30 | 78000 |
| 2022-07-01 | 7.46 | $6.89 | 11700 |
| 2022-06-30 | 7.58 | $6.79 | 81337 |
| 2022-06-29 | 7.73 | $7.10 | 48300 |
| 2022-06-28 | 7.85 | $7.33 | 51135 |
| 2022-06-27 | 7.96 | $6.99 | 89523 |
| 2022-06-24 | 8.11 | $6.60 | 97907 |
| 2022-06-23 | 8.31 | $6.47 | 184800 |
| 2022-06-22 | 8.53 | $7.08 | 105400 |
| 2022-06-21 | 8.70 | $7.43 | 52000 |
| 2022-06-17 | 8.84 | $7.26 | 344424 |
| 2022-06-16 | 9.01 | $7.83 | 144030 |
| 2022-06-15 | 9.12 | $8.43 | 158116 |
| 2022-06-14 | 9.17 | $8.25 | 345819 |
| 2022-06-13 | 9.24 | $9.08 | 376441 |
| 2022-06-10 | 9.23 | $9.28 | 95615 |
| 2022-06-09 | 9.18 | $9.50 | 219315 |
| 2022-06-08 | 9.11 | $9.83 | 145712 |
| 2022-06-07 | 8.99 | $9.84 | 188410 |
| 2022-06-06 | 8.86 | $9.76 | 200300 |
| 2022-06-03 | 8.72 | $9.26 | 87702 |
| 2022-06-02 | 8.63 | $9.47 | 76546 |
| 2022-06-01 | 8.50 | $9.26 | 223043 |
| 2022-05-31 | 8.40 | $8.96 | 142000 |
| 2022-05-27 | 8.31 | $9.02 | 48600 |
| 2022-05-26 | 8.20 | $8.93 | 161820 |
| 2022-05-25 | 8.10 | $9.02 | 156524 |
| 2022-05-24 | 7.99 | $8.58 | 108726 |
| 2022-05-23 | 7.90 | $8.52 | 37931 |
| 2022-05-20 | 7.82 | $8.24 | 56800 |
| 2022-05-19 | 7.76 | $8.30 | 54142 |
| 2022-05-18 | 7.69 | $8.31 | 83700 |
| 2022-05-17 | 7.62 | $8.50 | 92310 |
| 2022-05-16 | 7.52 | $8.05 | 182432 |
| 2022-05-13 | 7.48 | $7.75 | 83000 |
| 2022-05-12 | 7.45 | $7.42 | 188100 |
| 2022-05-11 | 7.47 | $7.26 | 26400 |
| 2022-05-10 | 7.50 | $7.14 | 58122 |
| 2022-05-09 | 7.54 | $7.09 | 97400 |
| 2022-05-06 | 7.59 | $7.70 | 80600 |
| 2022-05-05 | 7.58 | $7.79 | 35400 |
| 2022-05-04 | 7.55 | $8.09 | 64500 |
| 2022-05-03 | 7.50 | $7.70 | 50430 |
| 2022-05-02 | 7.48 | $7.24 | 39615 |
| 2022-04-29 | 7.50 | $7.32 | 29600 |
| 2022-04-28 | 7.51 | $7.43 | 38035 |
| 2022-04-27 | 7.50 | $7.25 | 46834 |
| 2022-04-26 | 7.51 | $7.19 | 30100 |
| 2022-04-25 | 7.52 | $7.27 | 147116 |
| 2022-04-22 | 7.53 | $7.19 | 137530 |
| 2022-04-21 | 7.53 | $7.56 | 76737 |
| 2022-04-20 | 7.50 | $8.12 | 66307 |
| 2022-04-19 | 7.40 | $7.89 | 97300 |
| 2022-04-18 | 7.31 | $8.15 | 199600 |
| 2022-04-14 | 7.18 | $7.92 | 110400 |
| 2022-04-13 | 7.06 | $7.81 | 108200 |
| 2022-04-12 | 6.94 | $7.48 | 162240 |
| 2022-04-11 | 6.85 | $7.38 | 70903 |
| 2022-04-08 | 6.75 | $7.54 | 82000 |
| 2022-04-07 | 6.62 | $7.39 | 53042 |
| 2022-04-06 | 6.50 | $7.17 | 129000 |
| 2022-04-05 | 6.39 | $7.15 | 189200 |
| 2022-04-04 | 6.28 | $6.96 | 109500 |
| 2022-04-01 | 6.17 | $6.95 | 123335 |
| 2022-03-31 | 6.06 | $6.67 | 62504 |
| 2022-03-30 | 5.98 | $6.63 | 50900 |
| 2022-03-29 | 5.89 | $6.61 | 180200 |
| 2022-03-28 | 5.79 | $6.64 | 139022 |
| 2022-03-25 | 5.69 | $6.82 | 393002 |
| 2022-03-24 | 5.56 | $6.23 | 118803 |
| 2022-03-23 | 5.49 | $5.89 | 63026 |
| 2022-03-22 | 5.44 | $5.83 | 60900 |
| 2022-03-21 | 5.39 | $5.80 | 72048 |
| 2022-03-18 | 5.34 | $5.45 | 68319 |
| 2022-03-17 | 5.33 | $5.54 | 63600 |
| 2022-03-16 | 5.30 | $5.17 | 162100 |
| 2022-03-15 | 5.31 | $5.09 | 87323 |
| 2022-03-14 | 5.33 | $5.03 | 90300 |
| 2022-03-11 | 5.35 | $5.39 | 100700 |
| 2022-03-10 | 5.34 | $5.53 | 55400 |
| 2022-03-09 | 5.31 | $5.34 | 57543 |
| 2022-03-08 | 5.30 | $5.43 | 95100 |
| 2022-03-07 | 5.28 | $5.44 | 169700 |
| 2022-03-04 | 5.26 | $5.57 | 67700 |
| 2022-03-03 | 5.22 | $5.46 | 63420 |
| 2022-03-02 | 5.20 | $5.51 | 58300 |
| 2022-03-01 | 5.17 | $5.42 | 84411 |
| 2022-02-28 | 5.15 | $5.32 | 60440 |
| 2022-02-25 | 5.13 | $5.22 | 48009 |
| 2022-02-24 | 5.12 | $5.04 | 109243 |
| 2022-02-23 | 5.13 | $5.02 | 85213 |
| 2022-02-22 | 5.14 | $4.97 | 117600 |
| 2022-02-18 | 5.15 | $4.95 | 34608 |
| 2022-02-17 | 5.16 | $5.11 | 67041 |
| 2022-02-16 | 5.15 | $5.36 | 78642 |
| 2022-02-15 | 5.12 | $5.13 | 207310 |
| 2022-02-14 | 5.11 | $5.11 | 59700 |
| 2022-02-11 | 5.11 | $5.11 | 110800 |
| 2022-02-10 | 5.10 | $5.07 | 240400 |
| 2022-02-09 | 5.11 | $5.25 | 21900 |
| 2022-02-08 | 5.10 | $5.04 | 105400 |
| 2022-02-07 | 5.11 | $5.35 | 44600 |
| 2022-02-04 | 5.09 | $5.42 | 67520 |
| 2022-02-03 | 5.06 | $5.40 | 72900 |
| 2022-02-02 | 5.03 | $5.46 | 125800 |
| 2022-02-01 | 4.99 | $5.14 | 19600 |
| 2022-01-31 | 4.99 | $4.95 | 50700 |
| 2022-01-28 | 5.00 | $4.92 | 78500 |
| 2022-01-27 | 5.02 | $4.77 | 30600 |
| 2022-01-26 | 5.05 | $4.69 | 61700 |
| 2022-01-25 | 5.09 | $4.77 | 23934 |
| 2022-01-24 | 5.12 | $4.59 | 217600 |
| 2022-01-21 | 5.18 | $4.54 | 152100 |
| 2022-01-20 | 5.24 | $4.86 | 123300 |
| 2022-01-19 | 5.27 | $5.09 | 170900 |
| 2022-01-18 | 5.28 | $5.36 | 171900 |
| 2022-01-14 | 5.26 | $5.47 | 53600 |
| 2022-01-13 | 5.23 | $5.50 | 21921 |
| 2022-01-12 | 5.19 | $5.85 | 51443 |
| 2022-01-11 | 5.11 | $5.57 | 57700 |
| 2022-01-10 | 5.06 | $5.32 | 42115 |
| 2022-01-07 | 5.03 | $5.12 | 44200 |
| 2022-01-06 | 5.03 | $4.98 | 43848 |
| 2022-01-05 | 5.03 | $4.93 | 30808 |
| 2022-01-04 | 5.04 | $5.07 | 30100 |
| 2022-01-03 | 5.04 | $5.05 | 21100 |
| 2021-12-31 | 5.04 | $5.10 | 43500 |
| 2021-12-30 | 5.04 | $5.05 | 61500 |
| 2021-12-29 | 5.04 | $5.20 | 82433 |
| 2021-12-28 | 5.03 | $5.00 | 13200 |
| 2021-12-27 | 5.03 | $5.15 | 3428 |
| 2021-12-23 | 5.03 | $5.06 | 18401 |
| 2021-12-22 | 5.03 | $5.09 | 11500 |
| 2021-12-21 | 5.04 | $4.98 | 10500 |
| 2021-12-20 | 5.06 | $4.77 | 56200 |
| 2021-12-17 | 5.10 | $4.79 | 69826 |
| 2021-12-16 | 5.15 | $5.01 | 20800 |
| 2021-12-15 | 5.19 | $4.88 | 21244 |
| 2021-12-14 | 5.24 | $4.87 | 22109 |
| 2021-12-13 | 5.30 | $5.12 | 60500 |
| 2021-12-10 | 5.34 | $5.20 | 71600 |
| 2021-12-09 | 5.38 | $5.18 | 27800 |
| 2021-12-08 | 5.42 | $5.30 | 13620 |
| 2021-12-07 | 5.45 | $5.36 | 17346 |
| 2021-12-06 | 5.48 | $4.99 | 113149 |
| 2021-12-03 | 5.55 | $5.08 | 13900 |
| 2021-12-02 | 5.61 | $5.09 | 59100 |
| 2021-12-01 | 5.67 | $4.97 | 127100 |
| 2021-11-30 | 5.75 | $5.10 | 188200 |
| 2021-11-29 | 5.81 | $5.50 | 137541 |
| 2021-11-26 | 5.84 | $5.40 | 94800 |
| 2021-11-24 | 5.88 | $5.79 | 149200 |
| 2021-11-23 | 5.87 | $5.75 | 29500 |
| 2021-11-22 | 5.87 | $5.71 | 154742 |
| 2021-11-19 | 5.87 | $5.90 | 251700 |
| 2021-11-18 | 5.85 | $6.11 | 61606 |
| 2021-11-17 | 5.80 | $6.01 | 221300 |
| 2021-11-16 | 5.76 | $6.17 | 37800 |
| 2021-11-15 | 5.70 | $6.15 | 41407 |
| 2021-11-12 | 5.64 | $6.21 | 73049 |
| 2021-11-11 | 5.57 | $6.08 | 102700 |
| 2021-11-10 | 5.51 | $5.67 | 113300 |
| 2021-11-09 | 5.49 | $5.74 | 36700 |
| 2021-11-08 | 5.46 | $5.71 | 231600 |
| 2021-11-05 | 5.43 | $5.69 | 35610 |
| 2021-11-04 | 5.40 | $5.71 | 174100 |
| 2021-11-03 | 5.37 | $5.52 | 8220 |
| 2021-11-02 | 5.35 | $5.57 | 18700 |
| 2021-11-01 | 5.33 | $5.43 | 83700 |
| 2021-10-29 | 5.32 | $5.40 | 46425 |
| 2021-10-28 | 5.31 | $5.30 | 19034 |
| 2021-10-27 | 5.32 | $5.23 | 15724 |
| 2021-10-26 | 5.33 | $5.24 | 149600 |
| 2021-10-25 | 5.34 | $5.29 | 58700 |
| 2021-10-22 | 5.35 | $5.21 | 56436 |
| 2021-10-21 | 5.36 | $5.12 | 37520 |
| 2021-10-20 | 5.39 | $5.35 | 36700 |
| 2021-10-19 | 5.39 | $5.26 | 48047 |
| 2021-10-18 | 5.39 | $5.38 | 51500 |
| 2021-10-15 | 5.39 | $5.55 | 44636 |
| 2021-10-14 | 5.36 | $5.58 | 62700 |
| 2021-10-13 | 5.33 | $5.36 | 52838 |
| 2021-10-12 | 5.32 | $5.40 | 78502 |
| 2021-10-11 | 5.30 | $5.49 | 28900 |
| 2021-10-08 | 5.28 | $5.35 | 52946 |
| 2021-10-07 | 5.26 | $5.24 | 22600 |
| 2021-10-06 | 5.25 | $5.26 | 58300 |
| 2021-10-05 | 5.24 | $5.37 | 46100 |
| 2021-10-04 | 5.21 | $5.29 | 70700 |
| 2021-10-01 | 5.19 | $5.44 | 59018 |
| 2021-09-30 | 5.15 | $5.56 | 33900 |
| 2021-09-29 | 5.10 | $5.45 | 69700 |
| 2021-09-28 | 5.05 | $5.25 | 97412 |
| 2021-09-27 | 5.01 | $5.47 | 116900 |
| 2021-09-24 | 4.95 | $5.19 | 44900 |
| 2021-09-23 | 4.91 | $5.03 | 312200 |
| 2021-09-22 | 4.88 | $5.03 | 40335 |
| 2021-09-21 | 4.85 | $4.96 | 57435 |
| 2021-09-20 | 4.81 | $4.82 | 49141 |
| 2021-09-17 | 4.78 | $4.98 | 269711 |
| 2021-09-16 | 4.73 | $5.31 | 131800 |
| 2021-09-15 | 4.64 | $5.23 | 575600 |
| 2021-09-14 | 4.56 | $4.83 | 72100 |
| 2021-09-13 | 4.50 | $4.88 | 66000 |
| 2021-09-10 | 4.43 | $4.78 | 47922 |
| 2021-09-09 | 4.37 | $4.80 | 14837 |
| 2021-09-08 | 4.31 | $4.87 | 180900 |
| 2021-09-07 | 4.23 | $4.74 | 73400 |
| 2021-09-03 | 4.15 | $4.84 | 99000 |
| 2021-09-02 | 4.06 | $4.76 | 200444 |
| 2021-09-01 | 3.98 | $4.59 | 160500 |
| 2021-08-31 | 3.90 | $4.33 | 139703 |
| 2021-08-30 | 3.85 | $4.29 | 135823 |
| 2021-08-27 | 3.80 | $4.24 | 74618 |
| 2021-08-26 | 3.75 | $4.03 | 70320 |
| 2021-08-25 | 3.71 | $3.95 | 109929 |
| 2021-08-24 | 3.69 | $3.83 | 82828 |
| 2021-08-23 | 3.68 | $3.72 | 45110 |
| 2021-08-20 | 3.68 | $3.60 | 63246 |
| 2021-08-19 | 3.69 | $3.47 | 182024 |
| 2021-08-18 | 3.72 | $3.63 | 78700 |
| 2021-08-17 | 3.73 | $3.73 | 74000 |
| 2021-08-16 | 3.74 | $3.77 | 46738 |
| 2021-08-13 | 3.74 | $3.86 | 10823 |
| 2021-08-12 | 3.73 | $3.81 | 124700 |
| 2021-08-11 | 3.73 | $3.74 | 100900 |
| 2021-08-10 | 3.73 | $3.65 | 98438 |
| 2021-08-09 | 3.75 | $3.54 | 152700 |
| 2021-08-06 | 3.78 | $3.62 | 35328 |
| 2021-08-05 | 3.80 | $3.62 | 8503 |
| 2021-08-04 | 3.82 | $3.55 | 50233 |
| 2021-08-03 | 3.85 | $3.68 | 272000 |
| 2021-08-02 | 3.88 | $3.74 | 38042 |
| 2021-07-30 | 3.90 | $3.76 | 21500 |
| 2021-07-29 | 3.92 | $3.86 | 203500 |
| 2021-07-28 | 3.93 | $3.88 | 225827 |
| 2021-07-27 | 3.94 | $3.89 | 26800 |
| 2021-07-26 | 3.95 | $3.98 | 31416 |
| 2021-07-23 | 3.95 | $3.95 | 23525 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.47
2026-07-21
Close Price
$4.58
Vol: 12938
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.31
Average
5.30
Maximum
9.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.47 | $4.58 | 12938 |
| 2026-07-20 | 4.45 | $4.48 | 73800 |
| 2026-07-17 | 4.45 | $4.49 | 44300 |
| 2026-07-16 | 4.44 | $4.52 | 43514 |
| 2026-07-15 | 4.43 | $4.49 | 20700 |
| 2026-07-14 | 4.43 | $4.51 | 52300 |
| 2026-07-13 | 4.42 | $4.52 | 41500 |
| 2026-07-10 | 4.41 | $4.38 | 367000 |
| 2026-07-09 | 4.43 | $4.48 | 14000 |
| 2026-07-08 | 4.42 | $4.56 | 45200 |
| 2026-07-07 | 4.41 | $4.46 | 312700 |
| 2026-07-06 | 4.41 | $4.44 | 325743 |
| 2026-07-02 | 4.41 | $4.40 | 250100 |
| 2026-07-01 | 4.43 | $4.35 | 3610 |
| 2026-06-30 | 4.45 | $4.36 | 290700 |
| 2026-06-29 | 4.48 | $4.48 | 171405 |
| 2026-06-26 | 4.50 | $4.43 | 64000 |
| 2026-06-25 | 4.52 | $4.45 | 65500 |
| 2026-06-24 | 4.55 | $4.43 | 197700 |
| 2026-06-23 | 4.58 | $4.56 | 78700 |
| 2026-06-22 | 4.59 | $4.57 | 400100 |
| 2026-06-18 | 4.60 | $4.46 | 314334 |
| 2026-06-17 | 4.64 | $4.46 | 82800 |
| 2026-06-16 | 4.68 | $4.46 | 43000 |
| 2026-06-15 | 4.73 | $4.46 | 59619 |
| 2026-06-12 | 4.79 | $4.65 | 65600 |
| 2026-06-11 | 4.82 | $4.77 | 58100 |
| 2026-06-10 | 4.83 | $4.88 | 75700 |
| 2026-06-09 | 4.82 | $4.77 | 278300 |
| 2026-06-08 | 4.82 | $4.96 | 224308 |
| 2026-06-05 | 4.79 | $4.63 | 25825 |
| 2026-06-04 | 4.82 | $4.89 | 32400 |
| 2026-06-03 | 4.80 | $4.95 | 25904 |
| 2026-06-02 | 4.77 | $4.87 | 17600 |
| 2026-06-01 | 4.74 | $4.70 | 25700 |
| 2026-05-29 | 4.75 | $4.67 | 39900 |
| 2026-05-28 | 4.77 | $4.68 | 28719 |
| 2026-05-27 | 4.78 | $4.56 | 29144 |
| 2026-05-26 | 4.83 | $4.64 | 52212 |
| 2026-05-22 | 4.86 | $4.96 | 25100 |
| 2026-05-21 | 4.83 | $4.95 | 87236 |
| 2026-05-20 | 4.80 | $4.93 | 26648 |
| 2026-05-19 | 4.77 | $5.06 | 86226 |
| 2026-05-18 | 4.71 | $4.92 | 39700 |
| 2026-05-15 | 4.66 | $4.80 | 25439 |
| 2026-05-14 | 4.63 | $4.81 | 72717 |
| 2026-05-13 | 4.60 | $4.61 | 98921 |
| 2026-05-12 | 4.60 | $4.69 | 27700 |
| 2026-05-11 | 4.59 | $4.67 | 82510 |
| 2026-05-08 | 4.58 | $4.63 | 73512 |
| 2026-05-07 | 4.58 | $4.70 | 62932 |
| 2026-05-06 | 4.56 | $4.70 | 42600 |
| 2026-05-05 | 4.54 | $4.85 | 27219 |
| 2026-05-04 | 4.48 | $4.79 | 31541 |
| 2026-05-01 | 4.43 | $4.74 | 20904 |
| 2026-04-30 | 4.39 | $4.74 | 78700 |
| 2026-04-29 | 4.33 | $4.65 | 115646 |
| 2026-04-28 | 4.29 | $4.55 | 28549 |
| 2026-04-27 | 4.27 | $4.57 | 232610 |
| 2026-04-24 | 4.24 | $4.30 | 47500 |
| 2026-04-23 | 4.26 | $4.29 | 152900 |
| 2026-04-22 | 4.28 | $4.28 | 100727 |
| 2026-04-21 | 4.32 | $4.24 | 346400 |
| 2026-04-20 | 4.37 | $4.23 | 74600 |
| 2026-04-17 | 4.44 | $4.25 | 159700 |
| 2026-04-16 | 4.51 | $4.40 | 88500 |
| 2026-04-15 | 4.57 | $4.39 | 152545 |
| 2026-04-14 | 4.63 | $4.35 | 196200 |
| 2026-04-13 | 4.72 | $4.50 | 118234 |
| 2026-04-10 | 4.79 | $4.37 | 239300 |
| 2026-04-09 | 4.91 | $4.41 | 199500 |
| 2026-04-08 | 5.03 | $4.46 | 106720 |
| 2026-04-07 | 5.16 | $4.71 | 71908 |
| 2026-04-06 | 5.26 | $4.80 | 73513 |
| 2026-04-02 | 5.36 | $4.82 | 38300 |
| 2026-04-01 | 5.47 | $4.88 | 81531 |
| 2026-03-31 | 5.58 | $5.49 | 74000 |
| 2026-03-30 | 5.58 | $5.59 | 187734 |
| 2026-03-27 | 5.56 | $5.67 | 100200 |
| 2026-03-26 | 5.52 | $5.46 | 71100 |
| 2026-03-25 | 5.52 | $5.54 | 173200 |
| 2026-03-24 | 5.49 | $5.82 | 110200 |
| 2026-03-23 | 5.41 | $5.64 | 76420 |
| 2026-03-20 | 5.35 | $5.55 | 45237 |
| 2026-03-19 | 5.29 | $5.50 | 72926 |
| 2026-03-18 | 5.24 | $5.38 | 63500 |
| 2026-03-17 | 5.21 | $5.37 | 6332 |
| 2026-03-16 | 5.17 | $5.35 | 92500 |
| 2026-03-13 | 5.13 | $5.23 | 38141 |
| 2026-03-12 | 5.10 | $5.27 | 74737 |
| 2026-03-11 | 5.07 | $5.26 | 14747 |
| 2026-03-10 | 5.03 | $5.11 | 36321 |
| 2026-03-09 | 5.02 | $5.10 | 60000 |
| 2026-03-06 | 5.01 | $5.19 | 294500 |
| 2026-03-05 | 4.98 | $5.07 | 66645 |
| 2026-03-04 | 4.97 | $5.10 | 39100 |
| 2026-03-03 | 4.95 | $5.03 | 27100 |
| 2026-03-02 | 4.94 | $4.96 | 70500 |
| 2026-02-27 | 4.95 | $5.02 | 44944 |
| 2026-02-26 | 4.94 | $4.82 | 78700 |
| 2026-02-25 | 4.98 | $4.81 | 83800 |
| 2026-02-24 | 5.03 | $4.85 | 46840 |
| 2026-02-23 | 5.08 | $4.89 | 80200 |
| 2026-02-20 | 5.12 | $5.06 | 25719 |
| 2026-02-19 | 5.14 | $5.11 | 66026 |
| 2026-02-18 | 5.15 | $5.12 | 75700 |
| 2026-02-17 | 5.16 | $5.04 | 102300 |
| 2026-02-13 | 5.19 | $5.08 | 15900 |
| 2026-02-12 | 5.22 | $5.00 | 75800 |
| 2026-02-11 | 5.26 | $5.33 | 88125 |
| 2026-02-10 | 5.25 | $5.21 | 41400 |
| 2026-02-09 | 5.26 | $5.23 | 89200 |
| 2026-02-06 | 5.26 | $5.25 | 165831 |
| 2026-02-05 | 5.26 | $5.21 | 117800 |
| 2026-02-04 | 5.27 | $5.30 | 177300 |
| 2026-02-03 | 5.27 | $5.22 | 213731 |
| 2026-02-02 | 5.28 | $5.20 | 82300 |
| 2026-01-30 | 5.29 | $5.38 | 121904 |
| 2026-01-29 | 5.27 | $5.40 | 171000 |
| 2026-01-28 | 5.24 | $5.34 | 224706 |
| 2026-01-27 | 5.22 | $5.39 | 220746 |
| 2026-01-26 | 5.18 | $5.36 | 294023 |
| 2026-01-23 | 5.14 | $5.32 | 229028 |
| 2026-01-22 | 5.11 | $5.16 | 176938 |
| 2026-01-21 | 5.11 | $5.27 | 115400 |
| 2026-01-20 | 5.08 | $5.10 | 166400 |
| 2026-01-16 | 5.09 | $4.95 | 194620 |
| 2026-01-15 | 5.12 | $4.92 | 158600 |
| 2026-01-14 | 5.17 | $4.95 | 368200 |
| 2026-01-13 | 5.23 | $5.10 | 125800 |
| 2026-01-12 | 5.26 | $5.20 | 118427 |
| 2026-01-09 | 5.27 | $5.11 | 74800 |
| 2026-01-08 | 5.31 | $5.07 | 122100 |
| 2026-01-07 | 5.36 | $5.07 | 100337 |
| 2026-01-06 | 5.41 | $5.18 | 67640 |
| 2026-01-05 | 5.45 | $5.25 | 89228 |
| 2026-01-02 | 5.49 | $5.41 | 138300 |
| 2025-12-31 | 5.49 | $5.44 | 86747 |
| 2025-12-30 | 5.49 | $5.51 | 78800 |
| 2025-12-29 | 5.47 | $5.51 | 47436 |
| 2025-12-26 | 5.45 | $5.41 | 15800 |
| 2025-12-24 | 5.45 | $5.46 | 35216 |
| 2025-12-23 | 5.44 | $5.52 | 174800 |
| 2025-12-22 | 5.41 | $5.29 | 73200 |
| 2025-12-19 | 5.42 | $5.25 | 334701 |
| 2025-12-18 | 5.44 | $5.16 | 79000 |
| 2025-12-17 | 5.49 | $5.18 | 106400 |
| 2025-12-16 | 5.53 | $5.24 | 93800 |
| 2025-12-15 | 5.57 | $5.39 | 41506 |
| 2025-12-12 | 5.59 | $5.34 | 79400 |
| 2025-12-11 | 5.61 | $5.41 | 97200 |
| 2025-12-10 | 5.63 | $5.47 | 59100 |
| 2025-12-09 | 5.63 | $5.43 | 174500 |
| 2025-12-08 | 5.64 | $5.59 | 125900 |
| 2025-12-05 | 5.61 | $5.79 | 164700 |
| 2025-12-04 | 5.54 | $5.59 | 43626 |
| 2025-12-03 | 5.49 | $5.58 | 88000 |
| 2025-12-02 | 5.44 | $5.42 | 52648 |
| 2025-12-01 | 5.41 | $5.56 | 99130 |
| 2025-11-28 | 5.34 | $5.58 | 163109 |
| 2025-11-26 | 5.26 | $5.39 | 94748 |
| 2025-11-25 | 5.21 | $5.29 | 83238 |
| 2025-11-24 | 5.16 | $5.14 | 34400 |
| 2025-11-21 | 5.14 | $5.15 | 19736 |
| 2025-11-20 | 5.12 | $5.22 | 60800 |
| 2025-11-19 | 5.07 | $5.24 | 50736 |
| 2025-11-18 | 5.01 | $5.20 | 18710 |
| 2025-11-17 | 4.94 | $4.91 | 29643 |
| 2025-11-14 | 4.93 | $5.00 | 38234 |
| 2025-11-13 | 4.89 | $4.96 | 39300 |
| 2025-11-12 | 4.85 | $4.93 | 14000 |
| 2025-11-11 | 4.82 | $4.93 | 22017 |
| 2025-11-10 | 4.77 | $4.91 | 139610 |
| 2025-11-07 | 4.73 | $4.75 | 330700 |
| 2025-11-06 | 4.71 | $4.86 | 93040 |
| 2025-11-05 | 4.66 | $4.84 | 58535 |
| 2025-11-04 | 4.61 | $4.74 | 120500 |
| 2025-11-03 | 4.57 | $4.76 | 106900 |
| 2025-10-31 | 4.51 | $4.67 | 197008 |
| 2025-10-30 | 4.47 | $4.49 | 37805 |
| 2025-10-29 | 4.46 | $4.49 | 10900 |
| 2025-10-28 | 4.45 | $4.52 | 34900 |
| 2025-10-27 | 4.43 | $4.52 | 146207 |
| 2025-10-24 | 4.40 | $4.55 | 27414 |
| 2025-10-23 | 4.37 | $4.60 | 145935 |
| 2025-10-22 | 4.31 | $4.59 | 212741 |
| 2025-10-21 | 4.25 | $4.53 | 292922 |
| 2025-10-20 | 4.20 | $4.41 | 403217 |
| 2025-10-17 | 4.16 | $4.21 | 175807 |
| 2025-10-16 | 4.16 | $4.18 | 296600 |
| 2025-10-15 | 4.16 | $4.29 | 138036 |
| 2025-10-14 | 4.14 | $4.16 | 161400 |
| 2025-10-13 | 4.15 | $4.17 | 25732 |
| 2025-10-10 | 4.15 | $4.13 | 1.1M |
| 2025-10-09 | 4.17 | $4.27 | 39400 |
| 2025-10-08 | 4.16 | $4.33 | 12400 |
| 2025-10-07 | 4.14 | $4.22 | 11338 |
| 2025-10-06 | 4.13 | $4.16 | 77700 |
| 2025-10-03 | 4.14 | $4.19 | 11128 |
| 2025-10-02 | 4.14 | $4.09 | 17323 |
| 2025-10-01 | 4.17 | $4.17 | 40346 |
| 2025-09-30 | 4.19 | $4.12 | 17037 |
| 2025-09-29 | 4.21 | $4.24 | 39245 |
| 2025-09-26 | 4.22 | $4.24 | 53500 |
| 2025-09-25 | 4.23 | $4.24 | 27435 |
| 2025-09-24 | 4.25 | $4.24 | 20400 |
| 2025-09-23 | 4.26 | $4.26 | 7300 |
| 2025-09-22 | 4.28 | $4.28 | 13200 |
| 2025-09-19 | 4.29 | $4.25 | 253803 |
| 2025-09-18 | 4.31 | $4.32 | 25928 |
| 2025-09-17 | 4.32 | $4.32 | 3033 |
| 2025-09-16 | 4.34 | $4.35 | 22024 |
| 2025-09-15 | 4.35 | $4.26 | 38502 |
| 2025-09-12 | 4.39 | $4.35 | 91631 |
| 2025-09-11 | 4.41 | $4.34 | 215512 |
| 2025-09-10 | 4.43 | $4.43 | 168010 |
| 2025-09-09 | 4.44 | $4.43 | 101100 |
| 2025-09-08 | 4.46 | $4.49 | 183639 |
| 2025-09-05 | 4.46 | $4.46 | 5600 |
| 2025-09-04 | 4.48 | $4.55 | 16701 |
| 2025-09-03 | 4.47 | $4.50 | 13234 |
| 2025-09-02 | 4.48 | $4.61 | 10832 |
| 2025-08-29 | 4.47 | $4.59 | 4200 |
| 2025-08-28 | 4.46 | $4.59 | 7400 |
| 2025-08-27 | 4.45 | $4.57 | 9900 |
| 2025-08-26 | 4.44 | $4.53 | 18809 |
| 2025-08-25 | 4.44 | $4.53 | 29000 |
| 2025-08-22 | 4.44 | $4.55 | 10709 |
| 2025-08-21 | 4.43 | $4.47 | 5020 |
| 2025-08-20 | 4.45 | $4.40 | 16015 |
| 2025-08-19 | 4.48 | $4.34 | 21118 |
| 2025-08-18 | 4.53 | $4.47 | 10101 |
| 2025-08-15 | 4.56 | $4.48 | 21615 |
| 2025-08-14 | 4.60 | $4.56 | 12500 |
| 2025-08-13 | 4.63 | $4.49 | 32800 |
| 2025-08-12 | 4.67 | $4.60 | 9206 |
| 2025-08-11 | 4.71 | $4.61 | 83400 |
| 2025-08-08 | 4.74 | $4.64 | 7002 |
| 2025-08-07 | 4.78 | $4.67 | 21714 |
| 2025-08-06 | 4.82 | $4.60 | 52600 |
| 2025-08-05 | 4.88 | $4.76 | 33315 |
| 2025-08-04 | 4.91 | $4.76 | 1037 |
| 2025-08-01 | 4.95 | $4.82 | 28243 |
| 2025-07-31 | 4.99 | $4.90 | 15736 |
| 2025-07-30 | 5.01 | $5.01 | 498000 |
| 2025-07-29 | 5.01 | $5.07 | 191800 |
| 2025-07-28 | 5.01 | $4.98 | 235010 |
| 2025-07-25 | 5.02 | $4.96 | 206100 |
| 2025-07-24 | 5.04 | $4.95 | 15000 |
| 2025-07-23 | 5.06 | $4.97 | 51700 |
| 2025-07-22 | 5.08 | $5.00 | 370228 |
| 2025-07-21 | 5.10 | $4.96 | 235830 |
| 2025-07-18 | 5.13 | $5.10 | 20914 |
| 2025-07-17 | 5.14 | $4.97 | 5716 |
| 2025-07-16 | 5.18 | $5.02 | 19600 |
| 2025-07-15 | 5.21 | $5.12 | 19648 |
| 2025-07-14 | 5.22 | $5.12 | 8927 |
| 2025-07-11 | 5.24 | $5.04 | 21438 |
| 2025-07-10 | 5.28 | $4.98 | 12946 |
| 2025-07-09 | 5.33 | $5.05 | 285200 |
| 2025-07-08 | 5.38 | $5.11 | 9041 |
| 2025-07-07 | 5.42 | $5.05 | 11800 |
| 2025-07-03 | 5.48 | $5.21 | 11300 |
| 2025-07-02 | 5.52 | $5.29 | 18300 |
| 2025-07-01 | 5.54 | $5.43 | 22700 |
| 2025-06-30 | 5.54 | $5.48 | 30600 |
| 2025-06-27 | 5.52 | $5.44 | 5800 |
| 2025-06-26 | 5.51 | $5.38 | 10000 |
| 2025-06-25 | 5.51 | $5.31 | 12830 |
| 2025-06-24 | 5.52 | $5.37 | 30200 |
| 2025-06-23 | 5.52 | $5.43 | 57244 |
| 2025-06-20 | 5.50 | $5.61 | 72001 |
| 2025-06-18 | 5.44 | $5.66 | 21200 |
| 2025-06-17 | 5.36 | $5.50 | 29500 |
| 2025-06-16 | 5.30 | $5.47 | 36700 |
| 2025-06-13 | 5.23 | $5.40 | 55200 |
| 2025-06-12 | 5.17 | $5.41 | 156345 |
| 2025-06-11 | 5.09 | $5.25 | 80624 |
| 2025-06-10 | 5.03 | $5.07 | 33108 |
| 2025-06-09 | 5.00 | $5.13 | 89000 |
| 2025-06-06 | 4.95 | $5.03 | 604241 |
| 2025-06-05 | 4.91 | $4.94 | 5900 |
| 2025-06-04 | 4.88 | $4.93 | 15822 |
| 2025-06-03 | 4.85 | $4.95 | 25600 |
| 2025-06-02 | 4.81 | $4.86 | 27100 |
| 2025-05-30 | 4.78 | $4.73 | 28500 |
| 2025-05-29 | 4.77 | $4.75 | 6701 |
| 2025-05-28 | 4.76 | $4.79 | 16400 |
| 2025-05-27 | 4.73 | $4.82 | 22526 |
| 2025-05-23 | 4.70 | $4.82 | 22100 |
| 2025-05-22 | 4.65 | $4.71 | 17300 |
| 2025-05-21 | 4.62 | $4.77 | 19332 |
| 2025-05-20 | 4.58 | $4.69 | 29628 |
| 2025-05-19 | 4.54 | $4.55 | 4821 |
| 2025-05-16 | 4.53 | $4.65 | 13422 |
| 2025-05-15 | 4.49 | $4.60 | 35600 |
| 2025-05-14 | 4.46 | $4.63 | 11728 |
| 2025-05-13 | 4.41 | $4.70 | 44800 |
| 2025-05-12 | 4.34 | $4.58 | 63300 |
| 2025-05-09 | 4.29 | $4.45 | 40100 |
| 2025-05-08 | 4.25 | $4.32 | 4801 |
| 2025-05-07 | 4.24 | $4.26 | 10701 |
| 2025-05-06 | 4.24 | $4.26 | 30700 |
| 2025-05-05 | 4.23 | $4.14 | 4600 |
| 2025-05-02 | 4.25 | $4.20 | 15407 |
| 2025-05-01 | 4.26 | $4.15 | 14200 |
| 2025-04-30 | 4.29 | $4.05 | 47109 |
| 2025-04-29 | 4.34 | $4.22 | 22524 |
| 2025-04-28 | 4.36 | $4.38 | 30900 |
| 2025-04-25 | 4.35 | $4.37 | 12836 |
| 2025-04-24 | 4.34 | $4.36 | 21020 |
| 2025-04-23 | 4.33 | $4.31 | 12700 |
| 2025-04-22 | 4.33 | $4.40 | 5037 |
| 2025-04-21 | 4.30 | $4.37 | 7600 |
| 2025-04-17 | 4.29 | $4.44 | 9900 |
| 2025-04-16 | 4.25 | $4.31 | 191243 |
| 2025-04-15 | 4.24 | $4.14 | 73200 |
| 2025-04-14 | 4.26 | $4.16 | 6900 |
| 2025-04-11 | 4.27 | $4.07 | 23600 |
| 2025-04-10 | 4.31 | $3.90 | 35835 |
| 2025-04-09 | 4.40 | $4.13 | 62400 |
| 2025-04-08 | 4.44 | $3.84 | 24900 |
| 2025-04-07 | 4.56 | $4.11 | 121614 |
| 2025-04-04 | 4.63 | $4.21 | 93303 |
| 2025-04-03 | 4.69 | $4.68 | 23400 |
| 2025-04-02 | 4.67 | $4.79 | 54011 |
| 2025-04-01 | 4.61 | $4.78 | 56919 |
| 2025-03-31 | 4.55 | $4.64 | 66131 |
| 2025-03-28 | 4.50 | $4.65 | 172300 |
| 2025-03-27 | 4.45 | $4.66 | 41437 |
| 2025-03-26 | 4.38 | $4.68 | 193400 |
| 2025-03-25 | 4.29 | $4.74 | 108400 |
| 2025-03-24 | 4.18 | $4.51 | 51100 |
| 2025-03-21 | 4.10 | $4.38 | 781100 |
| 2025-03-20 | 4.03 | $4.38 | 36200 |
| 2025-03-19 | 3.95 | $4.38 | 160648 |
| 2025-03-18 | 3.86 | $4.15 | 91100 |
| 2025-03-17 | 3.80 | $4.11 | 164405 |
| 2025-03-14 | 3.74 | $3.99 | 83219 |
| 2025-03-13 | 3.70 | $3.96 | 73545 |
| 2025-03-12 | 3.66 | $3.68 | 43435 |
| 2025-03-11 | 3.67 | $3.52 | 268838 |
| 2025-03-10 | 3.71 | $3.42 | 406448 |
| 2025-03-07 | 3.79 | $3.62 | 254900 |
| 2025-03-06 | 3.83 | $3.66 | 43900 |
| 2025-03-05 | 3.88 | $3.76 | 186100 |
| 2025-03-04 | 3.91 | $3.78 | 67119 |
| 2025-03-03 | 3.94 | $3.70 | 177300 |
| 2025-02-28 | 3.99 | $3.82 | 232425 |
| 2025-02-27 | 4.03 | $3.82 | 133827 |
| 2025-02-26 | 4.07 | $3.83 | 78600 |
| 2025-02-25 | 4.12 | $3.87 | 101000 |
| 2025-02-24 | 4.16 | $4.05 | 105300 |
| 2025-02-21 | 4.18 | $4.13 | 253800 |
| 2025-02-20 | 4.18 | $4.21 | 39900 |
| 2025-02-19 | 4.16 | $4.26 | 101831 |
| 2025-02-18 | 4.13 | $4.23 | 132200 |
| 2025-02-14 | 4.10 | $4.08 | 63347 |
| 2025-02-13 | 4.10 | $4.15 | 80400 |
| 2025-02-12 | 4.08 | $4.00 | 88700 |
| 2025-02-11 | 4.09 | $4.05 | 150118 |
| 2025-02-10 | 4.09 | $4.08 | 156100 |
| 2025-02-07 | 4.09 | $4.03 | 47624 |
| 2025-02-06 | 4.09 | $3.98 | 21100 |
| 2025-02-05 | 4.10 | $4.03 | 53500 |
| 2025-02-04 | 4.11 | $4.01 | 133900 |
| 2025-02-03 | 4.11 | $3.97 | 41338 |
| 2025-01-31 | 4.13 | $3.93 | 214843 |
| 2025-01-30 | 4.16 | $4.13 | 47908 |
| 2025-01-29 | 4.15 | $4.05 | 21600 |
| 2025-01-28 | 4.15 | $4.07 | 15525 |
| 2025-01-27 | 4.15 | $4.13 | 42938 |
| 2025-01-24 | 4.14 | $4.25 | 99045 |
| 2025-01-23 | 4.10 | $4.23 | 478305 |
| 2025-01-22 | 4.05 | $4.05 | 31323 |
| 2025-01-21 | 4.03 | $4.15 | 196700 |
| 2025-01-17 | 3.99 | $3.95 | 78000 |
| 2025-01-16 | 3.99 | $3.90 | 141700 |
| 2025-01-15 | 3.99 | $4.04 | 147040 |
| 2025-01-14 | 3.96 | $4.12 | 57100 |
| 2025-01-13 | 3.91 | $4.07 | 47847 |
| 2025-01-10 | 3.86 | $4.14 | 75400 |
| 2025-01-08 | 3.79 | $4.08 | 28800 |
| 2025-01-07 | 3.72 | $3.97 | 58747 |
| 2025-01-06 | 3.66 | $3.95 | 29509 |
| 2025-01-03 | 3.60 | $3.83 | 126918 |
| 2025-01-02 | 3.55 | $3.84 | 68948 |
| 2024-12-31 | 3.49 | $3.77 | 90824 |
| 2024-12-30 | 3.43 | $3.72 | 76000 |
| 2024-12-27 | 3.38 | $3.50 | 45700 |
| 2024-12-26 | 3.37 | $3.50 | 14500 |
| 2024-12-24 | 3.35 | $3.52 | 19900 |
| 2024-12-23 | 3.33 | $3.50 | 162239 |
| 2024-12-20 | 3.31 | $3.32 | 100512 |
| 2024-12-19 | 3.33 | $3.27 | 182300 |
| 2024-12-18 | 3.36 | $3.16 | 67900 |
| 2024-12-17 | 3.42 | $3.21 | 126418 |
| 2024-12-16 | 3.48 | $3.29 | 92800 |
| 2024-12-13 | 3.54 | $3.40 | 303300 |
| 2024-12-12 | 3.58 | $3.57 | 101209 |
| 2024-12-11 | 3.59 | $3.60 | 8500 |
| 2024-12-10 | 3.59 | $3.55 | 21300 |
| 2024-12-09 | 3.61 | $3.59 | 121500 |
| 2024-12-06 | 3.62 | $3.54 | 122000 |
| 2024-12-05 | 3.65 | $3.59 | 80905 |
| 2024-12-04 | 3.67 | $3.61 | 160100 |
| 2024-12-03 | 3.69 | $3.64 | 246800 |
| 2024-12-02 | 3.71 | $3.71 | 53508 |
| 2024-11-29 | 3.71 | $3.78 | 54500 |
| 2024-11-27 | 3.70 | $3.70 | 59645 |
| 2024-11-26 | 3.71 | $3.74 | 95100 |
| 2024-11-25 | 3.71 | $3.86 | 251200 |
| 2024-11-22 | 3.69 | $3.87 | 38538 |
| 2024-11-21 | 3.66 | $3.96 | 374240 |
| 2024-11-20 | 3.60 | $3.80 | 141300 |
| 2024-11-19 | 3.58 | $3.57 | 157509 |
| 2024-11-18 | 3.59 | $3.66 | 214538 |
| 2024-11-15 | 3.59 | $3.53 | 222900 |
| 2024-11-14 | 3.62 | $3.65 | 46646 |
| 2024-11-13 | 3.64 | $3.62 | 56325 |
| 2024-11-12 | 3.65 | $3.69 | 94245 |
| 2024-11-11 | 3.66 | $3.72 | 56800 |
| 2024-11-08 | 3.67 | $3.61 | 97200 |
| 2024-11-07 | 3.70 | $3.73 | 44925 |
| 2024-11-06 | 3.71 | $3.69 | 54600 |
| 2024-11-05 | 3.73 | $3.69 | 84100 |
| 2024-11-04 | 3.75 | $3.71 | 85300 |
| 2024-11-01 | 3.78 | $3.66 | 84100 |
| 2024-10-31 | 3.82 | $3.75 | 144900 |
| 2024-10-30 | 3.84 | $3.83 | 61300 |
| 2024-10-29 | 3.86 | $3.81 | 119100 |
| 2024-10-28 | 3.89 | $3.81 | 60014 |
| 2024-10-25 | 3.92 | $3.86 | 112100 |
| 2024-10-24 | 3.94 | $3.85 | 84340 |
| 2024-10-23 | 3.97 | $3.82 | 124940 |
| 2024-10-22 | 4.01 | $3.96 | 83500 |
| 2024-10-21 | 4.03 | $4.00 | 42017 |
| 2024-10-18 | 4.05 | $4.00 | 170101 |
| 2024-10-17 | 4.06 | $4.00 | 130000 |
| 2024-10-16 | 4.08 | $3.94 | 210232 |
| 2024-10-15 | 4.12 | $3.93 | 290200 |
| 2024-10-14 | 4.17 | $4.11 | 10400 |
| 2024-10-11 | 4.18 | $4.15 | 172300 |
| 2024-10-10 | 4.19 | $4.13 | 271234 |
| 2024-10-09 | 4.20 | $4.10 | 45600 |
| 2024-10-08 | 4.23 | $4.16 | 12800 |
| 2024-10-07 | 4.24 | $4.34 | 97500 |
| 2024-10-04 | 4.22 | $4.35 | 52500 |
| 2024-10-03 | 4.19 | $4.41 | 133830 |
| 2024-10-02 | 4.15 | $4.26 | 28700 |
| 2024-10-01 | 4.13 | $4.27 | 70500 |
| 2024-09-30 | 4.11 | $4.20 | 34107 |
| 2024-09-27 | 4.09 | $4.10 | 93020 |
| 2024-09-26 | 4.10 | $4.03 | 40724 |
| 2024-09-25 | 4.12 | $4.11 | 10711 |
| 2024-09-24 | 4.14 | $4.23 | 51200 |
| 2024-09-23 | 4.12 | $4.23 | 66000 |
| 2024-09-20 | 4.11 | $4.11 | 43900 |
| 2024-09-19 | 4.12 | $4.13 | 32117 |
| 2024-09-18 | 4.13 | $4.08 | 55917 |
| 2024-09-17 | 4.15 | $4.14 | 81711 |
| 2024-09-16 | 4.16 | $4.08 | 59842 |
| 2024-09-13 | 4.18 | $4.10 | 205000 |
| 2024-09-12 | 4.21 | $4.24 | 21600 |
| 2024-09-11 | 4.21 | $4.16 | 42042 |
| 2024-09-10 | 4.23 | $4.08 | 9521 |
| 2024-09-09 | 4.26 | $4.15 | 33600 |
| 2024-09-06 | 4.29 | $4.14 | 59200 |
| 2024-09-05 | 4.33 | $4.18 | 15820 |
| 2024-09-04 | 4.36 | $4.17 | 32838 |
| 2024-09-03 | 4.41 | $4.20 | 71000 |
| 2024-08-30 | 4.45 | $4.37 | 65200 |
| 2024-08-29 | 4.46 | $4.41 | 106900 |
| 2024-08-28 | 4.47 | $4.40 | 22200 |
| 2024-08-27 | 4.48 | $4.45 | 37216 |
| 2024-08-26 | 4.48 | $4.58 | 79200 |
| 2024-08-23 | 4.45 | $4.56 | 39138 |
| 2024-08-22 | 4.42 | $4.47 | 33200 |
| 2024-08-21 | 4.41 | $4.53 | 41107 |
| 2024-08-20 | 4.38 | $4.47 | 54100 |
| 2024-08-19 | 4.36 | $4.50 | 32200 |
| 2024-08-16 | 4.33 | $4.52 | 39626 |
| 2024-08-15 | 4.30 | $4.59 | 139600 |
| 2024-08-14 | 4.24 | $4.49 | 145400 |
| 2024-08-13 | 4.19 | $4.47 | 33732 |
| 2024-08-12 | 4.14 | $4.34 | 118400 |
| 2024-08-09 | 4.11 | $4.06 | 67200 |
| 2024-08-08 | 4.13 | $4.13 | 113418 |
| 2024-08-07 | 4.15 | $4.05 | 96000 |
| 2024-08-06 | 4.18 | $4.06 | 64600 |
| 2024-08-05 | 4.22 | $4.08 | 11800 |
| 2024-08-02 | 4.26 | $4.03 | 135734 |
| 2024-08-01 | 4.32 | $4.15 | 69835 |
| 2024-07-31 | 4.37 | $4.33 | 72900 |
| 2024-07-30 | 4.38 | $4.25 | 66400 |
| 2024-07-29 | 4.41 | $4.23 | 59100 |
| 2024-07-26 | 4.45 | $4.29 | 104900 |
| 2024-07-25 | 4.49 | $4.36 | 84945 |
| 2024-07-24 | 4.52 | $4.36 | 77537 |
| 2024-07-23 | 4.55 | $4.46 | 36000 |
| 2024-07-22 | 4.56 | $4.51 | 190900 |
| 2024-07-19 | 4.57 | $4.42 | 49300 |
| 2024-07-18 | 4.60 | $4.47 | 71001 |
| 2024-07-17 | 4.61 | $4.58 | 83834 |
| 2024-07-16 | 4.61 | $4.62 | 38547 |
| 2024-07-15 | 4.60 | $4.68 | 126304 |
| 2024-07-12 | 4.58 | $4.70 | 137600 |
| 2024-07-11 | 4.55 | $4.70 | 79300 |
| 2024-07-10 | 4.51 | $4.44 | 52000 |
| 2024-07-09 | 4.52 | $4.45 | 105925 |
| 2024-07-08 | 4.53 | $4.62 | 61802 |
| 2024-07-05 | 4.50 | $4.60 | 222948 |
| 2024-07-03 | 4.47 | $4.62 | 14920 |
| 2024-07-02 | 4.44 | $4.40 | 83200 |
| 2024-07-01 | 4.44 | $4.32 | 19100 |
| 2024-06-28 | 4.47 | $4.39 | 52500 |
| 2024-06-27 | 4.48 | $4.44 | 32919 |
| 2024-06-26 | 4.48 | $4.37 | 65300 |
| 2024-06-25 | 4.50 | $4.48 | 27655 |
| 2024-06-24 | 4.50 | $4.59 | 66300 |
| 2024-06-21 | 4.47 | $4.32 | 196035 |
| 2024-06-20 | 4.49 | $4.38 | 23800 |
| 2024-06-18 | 4.51 | $4.42 | 32500 |
| 2024-06-17 | 4.52 | $4.37 | 77500 |
| 2024-06-14 | 4.54 | $4.36 | 104049 |
| 2024-06-13 | 4.57 | $4.52 | 182500 |
| 2024-06-12 | 4.57 | $4.62 | 30200 |
| 2024-06-11 | 4.54 | $4.63 | 18619 |
| 2024-06-10 | 4.51 | $4.65 | 66342 |
| 2024-06-07 | 4.47 | $4.48 | 17500 |
| 2024-06-06 | 4.46 | $4.54 | 385542 |
| 2024-06-05 | 4.43 | $4.35 | 99118 |
| 2024-06-04 | 4.44 | $4.29 | 75318 |
| 2024-06-03 | 4.46 | $4.49 | 114500 |
| 2024-05-31 | 4.44 | $4.55 | 80023 |
| 2024-05-30 | 4.40 | $4.45 | 46845 |
| 2024-05-29 | 4.38 | $4.34 | 18847 |
| 2024-05-28 | 4.38 | $4.45 | 80100 |
| 2024-05-24 | 4.35 | $4.29 | 45214 |
| 2024-05-23 | 4.35 | $4.23 | 51300 |
| 2024-05-22 | 4.37 | $4.32 | 134500 |
| 2024-05-21 | 4.37 | $4.37 | 48423 |
| 2024-05-20 | 4.35 | $4.42 | 8830 |
| 2024-05-17 | 4.33 | $4.45 | 238945 |
| 2024-05-16 | 4.29 | $4.42 | 199913 |
| 2024-05-15 | 4.25 | $4.32 | 100237 |
| 2024-05-14 | 4.23 | $4.23 | 31716 |
| 2024-05-13 | 4.22 | $4.25 | 70242 |
| 2024-05-10 | 4.20 | $4.18 | 489500 |
| 2024-05-09 | 4.20 | $4.27 | 34600 |
| 2024-05-08 | 4.18 | $4.19 | 43100 |
| 2024-05-07 | 4.17 | $4.27 | 18200 |
| 2024-05-06 | 4.14 | $4.27 | 71122 |
| 2024-05-03 | 4.11 | $4.10 | 44400 |
| 2024-05-02 | 4.10 | $4.05 | 27700 |
| 2024-05-01 | 4.11 | $3.99 | 16233 |
| 2024-04-30 | 4.13 | $4.12 | 34300 |
| 2024-04-29 | 4.13 | $4.21 | 104200 |
| 2024-04-26 | 4.10 | $4.15 | 150900 |
| 2024-04-25 | 4.09 | $4.15 | 62500 |
| 2024-04-24 | 4.07 | $4.14 | 62448 |
| 2024-04-23 | 4.05 | $4.18 | 150400 |
| 2024-04-22 | 4.02 | $4.06 | 149009 |
| 2024-04-19 | 4.01 | $4.13 | 184200 |
| 2024-04-18 | 3.98 | $3.95 | 40700 |
| 2024-04-17 | 3.99 | $4.03 | 56400 |
| 2024-04-16 | 3.98 | $3.85 | 87800 |
| 2024-04-15 | 4.00 | $3.89 | 49200 |
| 2024-04-12 | 4.03 | $4.06 | 170400 |
| 2024-04-11 | 4.02 | $4.08 | 88500 |
| 2024-04-10 | 4.00 | $4.12 | 52200 |
| 2024-04-09 | 3.97 | $4.07 | 221900 |
| 2024-04-08 | 3.95 | $3.97 | 182741 |
| 2024-04-05 | 3.95 | $3.98 | 189813 |
| 2024-04-04 | 3.94 | $3.95 | 61633 |
| 2024-04-03 | 3.94 | $4.07 | 64700 |
| 2024-04-02 | 3.92 | $3.93 | 78423 |
| 2024-04-01 | 3.92 | $3.93 | 187500 |
| 2024-03-28 | 3.92 | $3.95 | 95606 |
| 2024-03-27 | 3.91 | $3.92 | 78300 |
| 2024-03-26 | 3.91 | $3.82 | 128800 |
| 2024-03-25 | 3.94 | $3.83 | 146635 |
| 2024-03-22 | 3.96 | $3.77 | 209300 |
| 2024-03-21 | 4.00 | $3.96 | 15100 |
| 2024-03-20 | 4.01 | $3.99 | 133940 |
| 2024-03-19 | 4.01 | $3.96 | 145200 |
| 2024-03-18 | 4.02 | $3.93 | 212416 |
| 2024-03-15 | 4.04 | $3.93 | 300142 |
| 2024-03-14 | 4.05 | $3.92 | 128800 |
| 2024-03-13 | 4.08 | $4.10 | 4100 |
| 2024-03-12 | 4.07 | $4.08 | 20100 |
| 2024-03-11 | 4.06 | $4.09 | 23000 |
| 2024-03-08 | 4.05 | $4.10 | 111200 |
| 2024-03-07 | 4.03 | $4.09 | 42100 |
| 2024-03-06 | 4.01 | $4.11 | 111800 |
| 2024-03-05 | 3.99 | $4.21 | 141313 |
| 2024-03-04 | 3.94 | $4.16 | 134327 |
| 2024-03-01 | 3.89 | $4.08 | 58800 |
| 2024-02-29 | 3.85 | $3.98 | 16632 |
| 2024-02-28 | 3.83 | $3.92 | 21400 |
| 2024-02-27 | 3.82 | $3.94 | 90600 |
| 2024-02-26 | 3.80 | $3.89 | 70000 |
| 2024-02-23 | 3.79 | $3.93 | 29000 |
| 2024-02-22 | 3.77 | $3.93 | 23900 |
| 2024-02-21 | 3.74 | $4.02 | 402800 |
| 2024-02-20 | 3.70 | $3.85 | 43801 |
| 2024-02-16 | 3.68 | $3.93 | 75204 |
| 2024-02-15 | 3.64 | $3.85 | 585019 |
| 2024-02-14 | 3.62 | $3.58 | 132800 |
| 2024-02-13 | 3.65 | $3.66 | 84536 |
| 2024-02-12 | 3.67 | $3.83 | 72016 |
| 2024-02-09 | 3.66 | $3.90 | 97200 |
| 2024-02-08 | 3.63 | $3.98 | 352528 |
| 2024-02-07 | 3.58 | $3.78 | 232500 |
| 2024-02-06 | 3.57 | $3.44 | 111100 |
| 2024-02-05 | 3.63 | $3.42 | 273205 |
| 2024-02-02 | 3.71 | $3.60 | 20500 |
| 2024-02-01 | 3.76 | $3.73 | 82800 |
| 2024-01-31 | 3.79 | $3.76 | 102200 |
| 2024-01-30 | 3.82 | $3.83 | 113600 |
| 2024-01-29 | 3.85 | $3.91 | 63442 |
| 2024-01-26 | 3.86 | $3.92 | 57317 |
| 2024-01-25 | 3.88 | $3.94 | 52500 |
| 2024-01-24 | 3.89 | $3.84 | 247200 |
| 2024-01-23 | 3.93 | $3.78 | 185100 |
| 2024-01-22 | 3.99 | $3.77 | 201900 |
| 2024-01-19 | 4.07 | $3.67 | 808000 |
| 2024-01-18 | 4.17 | $3.87 | 810037 |
| 2024-01-17 | 4.26 | $4.24 | 128402 |
| 2024-01-16 | 4.28 | $4.33 | 383439 |
| 2024-01-12 | 4.28 | $4.55 | 193800 |
| 2024-01-11 | 4.24 | $4.33 | 59800 |
| 2024-01-10 | 4.24 | $4.25 | 572205 |
| 2024-01-09 | 4.26 | $4.41 | 46208 |
| 2024-01-08 | 4.24 | $4.32 | 106700 |
| 2024-01-05 | 4.25 | $4.38 | 121600 |
| 2024-01-04 | 4.25 | $4.37 | 127102 |
| 2024-01-03 | 4.24 | $4.38 | 179100 |
| 2024-01-02 | 4.24 | $4.26 | 291741 |
| 2023-12-29 | 4.27 | $4.36 | 60724 |
| 2023-12-28 | 4.27 | $4.39 | 183800 |
| 2023-12-27 | 4.28 | $4.37 | 70600 |
| 2023-12-26 | 4.29 | $4.37 | 24226 |
| 2023-12-22 | 4.30 | $4.33 | 248100 |
| 2023-12-21 | 4.33 | $4.34 | 296500 |
| 2023-12-20 | 4.35 | $4.35 | 177000 |
| 2023-12-19 | 4.39 | $4.37 | 373113 |
| 2023-12-18 | 4.42 | $4.38 | 213800 |
| 2023-12-15 | 4.46 | $4.41 | 335803 |
| 2023-12-14 | 4.51 | $4.53 | 151500 |
| 2023-12-13 | 4.53 | $4.63 | 171300 |
| 2023-12-12 | 4.54 | $4.35 | 214700 |
| 2023-12-11 | 4.62 | $4.51 | 217446 |
| 2023-12-08 | 4.67 | $4.71 | 101305 |
| 2023-12-07 | 4.69 | $4.62 | 156800 |
| 2023-12-06 | 4.73 | $4.65 | 93800 |
| 2023-12-05 | 4.78 | $4.78 | 87800 |
| 2023-12-04 | 4.81 | $4.81 | 105824 |
| 2023-12-01 | 4.83 | $4.90 | 95441 |
| 2023-11-30 | 4.85 | $4.80 | 94200 |
| 2023-11-29 | 4.88 | $4.85 | 100834 |
| 2023-11-28 | 4.92 | $4.84 | 150400 |
| 2023-11-27 | 4.96 | $4.90 | 69512 |
| 2023-11-24 | 5.00 | $5.05 | 36330 |
| 2023-11-22 | 5.02 | $4.85 | 192900 |
| 2023-11-21 | 5.08 | $4.86 | 232139 |
| 2023-11-20 | 5.15 | $4.90 | 310525 |
| 2023-11-17 | 5.23 | $5.03 | 266300 |
| 2023-11-16 | 5.29 | $4.83 | 604400 |
| 2023-11-15 | 5.40 | $5.15 | 893500 |
| 2023-11-14 | 5.47 | $5.45 | 15600 |
| 2023-11-13 | 5.48 | $5.43 | 143609 |
| 2023-11-10 | 5.50 | $5.45 | 84700 |
| 2023-11-09 | 5.52 | $5.35 | 127800 |
| 2023-11-08 | 5.56 | $5.39 | 260000 |
| 2023-11-07 | 5.60 | $5.50 | 150200 |
| 2023-11-06 | 5.63 | $5.67 | 181200 |
| 2023-11-03 | 5.62 | $5.84 | 151203 |
| 2023-11-02 | 5.58 | $5.87 | 200446 |
| 2023-11-01 | 5.53 | $5.60 | 75610 |
| 2023-10-31 | 5.52 | $5.52 | 311727 |
| 2023-10-30 | 5.53 | $5.48 | 209200 |
| 2023-10-27 | 5.55 | $5.53 | 97211 |
| 2023-10-26 | 5.57 | $5.55 | 198800 |
| 2023-10-25 | 5.58 | $5.50 | 79933 |
| 2023-10-24 | 5.61 | $5.52 | 36725 |
| 2023-10-23 | 5.63 | $5.56 | 45900 |
| 2023-10-20 | 5.66 | $5.60 | 53200 |
| 2023-10-19 | 5.67 | $5.71 | 184500 |
| 2023-10-18 | 5.67 | $5.71 | 63500 |
| 2023-10-17 | 5.67 | $5.81 | 25300 |
| 2023-10-16 | 5.65 | $5.78 | 259945 |
| 2023-10-13 | 5.63 | $5.74 | 34349 |
| 2023-10-12 | 5.61 | $5.69 | 5700 |
| 2023-10-11 | 5.61 | $5.79 | 145123 |
| 2023-10-10 | 5.58 | $5.78 | 132410 |
| 2023-10-09 | 5.55 | $5.86 | 13600 |
| 2023-10-06 | 5.51 | $5.62 | 177900 |
| 2023-10-05 | 5.50 | $5.43 | 205220 |
| 2023-10-04 | 5.54 | $5.30 | 262505 |
| 2023-10-03 | 5.61 | $5.44 | 69200 |
| 2023-10-02 | 5.66 | $5.48 | 262117 |
| 2023-09-29 | 5.71 | $5.73 | 49813 |
| 2023-09-28 | 5.72 | $5.80 | 127325 |
| 2023-09-27 | 5.72 | $5.71 | 129112 |
| 2023-09-26 | 5.74 | $5.51 | 185800 |
| 2023-09-25 | 5.80 | $5.65 | 200529 |
| 2023-09-22 | 5.84 | $5.53 | 32300 |
| 2023-09-21 | 5.92 | $5.55 | 227412 |
| 2023-09-20 | 6.00 | $5.72 | 95841 |
| 2023-09-19 | 6.06 | $5.82 | 348000 |
| 2023-09-18 | 6.11 | $6.00 | 53518 |
| 2023-09-15 | 6.13 | $6.04 | 83200 |
| 2023-09-14 | 6.15 | $6.01 | 147920 |
| 2023-09-13 | 6.17 | $5.98 | 248706 |
| 2023-09-12 | 6.21 | $6.28 | 189400 |
| 2023-09-11 | 6.18 | $6.23 | 108046 |
| 2023-09-08 | 6.17 | $6.23 | 56013 |
| 2023-09-07 | 6.14 | $6.14 | 39000 |
| 2023-09-06 | 6.14 | $6.23 | 23121 |
| 2023-09-05 | 6.11 | $6.29 | 25000 |
| 2023-09-01 | 6.07 | $6.22 | 22600 |
| 2023-08-31 | 6.03 | $6.19 | 27821 |
| 2023-08-30 | 6.00 | $6.10 | 13200 |
| 2023-08-29 | 5.98 | $6.01 | 13648 |
| 2023-08-28 | 5.97 | $5.87 | 30827 |
| 2023-08-25 | 5.99 | $5.77 | 35941 |
| 2023-08-24 | 6.04 | $5.72 | 40622 |
| 2023-08-23 | 6.10 | $5.86 | 87329 |
| 2023-08-22 | 6.15 | $6.08 | 28014 |
| 2023-08-21 | 6.15 | $6.11 | 19228 |
| 2023-08-18 | 6.15 | $6.12 | 33045 |
| 2023-08-17 | 6.15 | $6.14 | 44637 |
| 2023-08-16 | 6.14 | $6.01 | 21642 |
| 2023-08-15 | 6.15 | $6.09 | 35405 |
| 2023-08-14 | 6.16 | $6.25 | 54125 |
| 2023-08-11 | 6.12 | $6.24 | 62001 |
| 2023-08-10 | 6.09 | $6.16 | 21700 |
| 2023-08-09 | 6.06 | $6.40 | 36000 |
| 2023-08-08 | 5.98 | $6.18 | 15100 |
| 2023-08-07 | 5.93 | $5.99 | 10900 |
| 2023-08-04 | 5.92 | $6.00 | 26700 |
| 2023-08-03 | 5.90 | $6.01 | 17200 |
| 2023-08-02 | 5.87 | $5.82 | 1400 |
| 2023-08-01 | 5.88 | $5.94 | 38700 |
| 2023-07-31 | 5.87 | $6.00 | 14341 |
| 2023-07-28 | 5.84 | $5.91 | 75915 |
| 2023-07-27 | 5.82 | $5.75 | 40600 |
| 2023-07-26 | 5.84 | $5.78 | 22800 |
| 2023-07-25 | 5.85 | $5.84 | 101921 |
| 2023-07-24 | 5.86 | $5.90 | 6641 |
| 2023-07-21 | 5.85 | $5.81 | 4221 |
| 2023-07-20 | 5.85 | $5.84 | 70400 |
| 2023-07-19 | 5.86 | $5.79 | 15500 |
| 2023-07-18 | 5.87 | $5.79 | 42400 |
| 2023-07-17 | 5.89 | $5.65 | 22700 |
| 2023-07-14 | 5.94 | $5.67 | 70136 |
| 2023-07-13 | 5.99 | $5.93 | 47000 |
| 2023-07-12 | 5.99 | $6.11 | 11913 |
| 2023-07-11 | 5.96 | $6.16 | 26814 |
| 2023-07-10 | 5.92 | $6.09 | 48705 |
| 2023-07-07 | 5.87 | $5.99 | 36300 |
| 2023-07-06 | 5.85 | $5.76 | 3635 |
| 2023-07-05 | 5.86 | $5.89 | 65923 |
| 2023-07-03 | 5.86 | $6.05 | 48812 |
| 2023-06-30 | 5.81 | $5.95 | 16600 |
| 2023-06-29 | 5.79 | $5.84 | 78144 |
| 2023-06-28 | 5.78 | $5.76 | 37900 |
| 2023-06-27 | 5.78 | $5.84 | 15700 |
| 2023-06-26 | 5.77 | $5.82 | 21211 |
| 2023-06-23 | 5.77 | $5.65 | 18900 |
| 2023-06-22 | 5.79 | $5.69 | 24105 |
| 2023-06-21 | 5.82 | $5.88 | 53100 |
| 2023-06-20 | 5.81 | $5.69 | 25400 |
| 2023-06-16 | 5.83 | $5.80 | 31340 |
| 2023-06-15 | 5.84 | $5.81 | 46700 |
| 2023-06-14 | 5.84 | $5.61 | 152300 |
| 2023-06-13 | 5.89 | $5.96 | 27047 |
| 2023-06-12 | 5.88 | $5.91 | 18900 |
| 2023-06-09 | 5.87 | $5.96 | 107600 |
| 2023-06-08 | 5.85 | $6.00 | 23721 |
| 2023-06-07 | 5.81 | $6.07 | 28200 |
| 2023-06-06 | 5.76 | $5.80 | 110700 |
| 2023-06-05 | 5.76 | $5.79 | 40800 |
| 2023-06-02 | 5.75 | $5.85 | 33100 |
| 2023-06-01 | 5.74 | $5.63 | 11612 |
| 2023-05-31 | 5.77 | $5.66 | 6400 |
| 2023-05-30 | 5.79 | $5.66 | 7400 |
| 2023-05-26 | 5.83 | $5.74 | 64930 |
| 2023-05-25 | 5.85 | $5.76 | 17800 |
| 2023-05-24 | 5.86 | $5.94 | 7500 |
| 2023-05-23 | 5.85 | $5.99 | 35700 |
| 2023-05-22 | 5.82 | $6.08 | 19504 |
| 2023-05-19 | 5.77 | $6.10 | 80317 |
| 2023-05-18 | 5.70 | $5.90 | 106534 |
| 2023-05-17 | 5.67 | $5.68 | 137819 |
| 2023-05-16 | 5.68 | $5.64 | 32400 |
| 2023-05-15 | 5.70 | $5.64 | 8045 |
| 2023-05-12 | 5.72 | $5.59 | 58100 |
| 2023-05-11 | 5.76 | $5.50 | 109836 |
| 2023-05-10 | 5.82 | $5.81 | 18713 |
| 2023-05-09 | 5.83 | $5.98 | 9500 |
| 2023-05-08 | 5.80 | $5.85 | 4615 |
| 2023-05-05 | 5.80 | $5.83 | 7923 |
| 2023-05-04 | 5.80 | $5.64 | 18833 |
| 2023-05-03 | 5.84 | $5.60 | 124737 |
| 2023-05-02 | 5.90 | $5.67 | 130000 |
| 2023-05-01 | 5.95 | $5.94 | 78800 |
| 2023-04-28 | 5.96 | $6.07 | 85624 |
| 2023-04-27 | 5.93 | $5.82 | 11600 |
| 2023-04-26 | 5.96 | $5.84 | 32500 |
| 2023-04-25 | 5.99 | $5.93 | 21204 |
| 2023-04-24 | 6.00 | $6.06 | 5500 |
| 2023-04-21 | 5.98 | $5.94 | 40647 |
| 2023-04-20 | 5.99 | $5.92 | 22638 |
| 2023-04-19 | 6.01 | $6.10 | 28500 |
| 2023-04-18 | 5.99 | $6.12 | 21039 |
| 2023-04-17 | 5.96 | $6.14 | 19400 |
| 2023-04-14 | 5.92 | $6.14 | 11700 |
| 2023-04-13 | 5.88 | $6.12 | 14100 |
| 2023-04-12 | 5.84 | $6.02 | 57424 |
| 2023-04-11 | 5.80 | $6.05 | 53524 |
| 2023-04-10 | 5.76 | $5.97 | 17800 |
| 2023-04-06 | 5.73 | $5.87 | 28500 |
| 2023-04-05 | 5.72 | $5.93 | 20148 |
| 2023-04-04 | 5.69 | $5.85 | 21804 |
| 2023-04-03 | 5.68 | $5.90 | 65908 |
| 2023-03-31 | 5.65 | $5.65 | 43200 |
| 2023-03-30 | 5.67 | $5.59 | 51500 |
| 2023-03-29 | 5.71 | $5.63 | 16534 |
| 2023-03-28 | 5.75 | $5.74 | 36126 |
| 2023-03-27 | 5.78 | $5.71 | 47500 |
| 2023-03-24 | 5.81 | $5.62 | 26032 |
| 2023-03-23 | 5.87 | $5.70 | 31341 |
| 2023-03-22 | 5.93 | $5.85 | 25800 |
| 2023-03-21 | 5.96 | $6.07 | 35600 |
| 2023-03-20 | 5.95 | $5.91 | 25600 |
| 2023-03-17 | 5.98 | $5.72 | 60425 |
| 2023-03-16 | 6.05 | $5.72 | 84319 |
| 2023-03-15 | 6.13 | $5.80 | 71000 |
| 2023-03-14 | 6.21 | $6.15 | 25237 |
| 2023-03-13 | 6.23 | $6.30 | 137800 |
| 2023-03-10 | 6.23 | $6.21 | 7800 |
| 2023-03-09 | 6.24 | $6.38 | 57000 |
| 2023-03-08 | 6.21 | $6.36 | 43629 |
| 2023-03-07 | 6.19 | $6.24 | 3800 |
| 2023-03-06 | 6.19 | $6.31 | 35647 |
| 2023-03-03 | 6.17 | $6.44 | 32248 |
| 2023-03-02 | 6.12 | $6.36 | 15700 |
| 2023-03-01 | 6.09 | $6.29 | 11600 |
| 2023-02-28 | 6.06 | $6.14 | 275700 |
| 2023-02-27 | 6.07 | $6.17 | 27901 |
| 2023-02-24 | 6.07 | $6.21 | 41000 |
| 2023-02-23 | 6.06 | $6.01 | 39700 |
| 2023-02-22 | 6.09 | $5.83 | 77927 |
| 2023-02-21 | 6.16 | $5.92 | 84337 |
| 2023-02-17 | 6.24 | $5.97 | 145600 |
| 2023-02-16 | 6.31 | $6.27 | 45100 |
| 2023-02-15 | 6.33 | $6.41 | 128839 |
| 2023-02-14 | 6.33 | $6.63 | 171100 |
| 2023-02-13 | 6.28 | $6.35 | 20503 |
| 2023-02-10 | 6.28 | $6.38 | 32515 |
| 2023-02-09 | 6.27 | $6.24 | 39343 |
| 2023-02-08 | 6.30 | $6.37 | 34200 |
| 2023-02-07 | 6.31 | $6.41 | 86008 |
| 2023-02-06 | 6.30 | $6.24 | 29727 |
| 2023-02-03 | 6.34 | $6.29 | 87518 |
| 2023-02-02 | 6.37 | $6.21 | 90700 |
| 2023-02-01 | 6.42 | $6.32 | 69600 |
| 2023-01-31 | 6.46 | $6.41 | 385900 |
| 2023-01-30 | 6.49 | $6.23 | 171400 |
| 2023-01-27 | 6.56 | $6.53 | 59100 |
| 2023-01-26 | 6.58 | $6.53 | 174343 |
| 2023-01-25 | 6.60 | $6.59 | 165330 |
| 2023-01-24 | 6.61 | $6.89 | 171036 |
| 2023-01-23 | 6.57 | $6.99 | 164700 |
| 2023-01-20 | 6.50 | $6.90 | 129100 |
| 2023-01-19 | 6.43 | $6.65 | 92300 |
| 2023-01-18 | 6.41 | $6.45 | 41200 |
| 2023-01-17 | 6.43 | $6.77 | 28000 |
| 2023-01-13 | 6.38 | $6.89 | 51600 |
| 2023-01-12 | 6.31 | $6.82 | 44600 |
| 2023-01-11 | 6.24 | $6.49 | 33200 |
| 2023-01-10 | 6.23 | $6.26 | 34433 |
| 2023-01-09 | 6.27 | $6.23 | 64637 |
| 2023-01-06 | 6.32 | $6.17 | 49124 |
| 2023-01-05 | 6.40 | $6.00 | 87200 |
| 2023-01-04 | 6.53 | $6.08 | 47600 |
| 2023-01-03 | 6.66 | $6.07 | 130812 |
| 2022-12-30 | 6.82 | $6.96 | 24603 |
| 2022-12-29 | 6.82 | $6.95 | 17700 |
| 2022-12-28 | 6.82 | $6.87 | 26600 |
| 2022-12-27 | 6.84 | $7.15 | 26829 |
| 2022-12-23 | 6.81 | $7.10 | 22900 |
| 2022-12-22 | 6.78 | $6.73 | 30338 |
| 2022-12-21 | 6.83 | $7.02 | 67800 |
| 2022-12-20 | 6.83 | $6.67 | 129907 |
| 2022-12-19 | 6.90 | $6.67 | 121600 |
| 2022-12-16 | 6.98 | $6.75 | 149118 |
| 2022-12-15 | 7.07 | $7.02 | 31100 |
| 2022-12-14 | 7.11 | $6.93 | 82400 |
| 2022-12-13 | 7.18 | $6.85 | 81921 |
| 2022-12-12 | 7.28 | $6.93 | 140900 |
| 2022-12-09 | 7.38 | $6.95 | 70800 |
| 2022-12-08 | 7.50 | $7.12 | 16928 |
| 2022-12-07 | 7.59 | $7.11 | 99800 |
| 2022-12-06 | 7.71 | $7.03 | 66327 |
| 2022-12-05 | 7.86 | $7.38 | 25300 |
| 2022-12-02 | 7.96 | $7.75 | 24137 |
| 2022-12-01 | 8.00 | $7.90 | 35300 |
| 2022-11-30 | 8.02 | $7.98 | 100500 |
| 2022-11-29 | 8.02 | $7.97 | 13922 |
| 2022-11-28 | 8.02 | $7.77 | 24332 |
| 2022-11-25 | 8.06 | $8.00 | 91741 |
| 2022-11-23 | 8.06 | $8.15 | 16606 |
| 2022-11-22 | 8.03 | $8.19 | 92200 |
| 2022-11-21 | 7.99 | $7.84 | 50729 |
| 2022-11-18 | 8.01 | $7.99 | 96647 |
| 2022-11-17 | 8.00 | $7.97 | 55314 |
| 2022-11-16 | 8.00 | $8.03 | 49600 |
| 2022-11-15 | 7.98 | $8.29 | 38600 |
| 2022-11-14 | 7.90 | $8.15 | 63513 |
| 2022-11-11 | 7.84 | $8.18 | 96400 |
| 2022-11-10 | 7.76 | $8.09 | 89800 |
| 2022-11-09 | 7.69 | $7.42 | 30500 |
| 2022-11-08 | 7.75 | $7.95 | 39118 |
| 2022-11-07 | 7.71 | $8.10 | 55024 |
| 2022-11-04 | 7.63 | $7.91 | 82100 |
| 2022-11-03 | 7.57 | $7.87 | 28417 |
| 2022-11-02 | 7.52 | $7.73 | 31500 |
| 2022-11-01 | 7.49 | $7.74 | 14000 |
| 2022-10-31 | 7.45 | $7.76 | 53900 |
| 2022-10-28 | 7.40 | $7.23 | 27000 |
| 2022-10-27 | 7.46 | $7.46 | 53644 |
| 2022-10-26 | 7.47 | $7.54 | 33339 |
| 2022-10-25 | 7.48 | $7.44 | 83800 |
| 2022-10-24 | 7.51 | $7.36 | 69719 |
| 2022-10-21 | 7.55 | $7.32 | 72509 |
| 2022-10-20 | 7.62 | $7.44 | 33803 |
| 2022-10-19 | 7.67 | $7.52 | 199712 |
| 2022-10-18 | 7.72 | $7.49 | 78300 |
| 2022-10-17 | 7.78 | $7.65 | 104415 |
| 2022-10-14 | 7.81 | $7.84 | 129916 |
| 2022-10-13 | 7.81 | $8.60 | 98700 |
| 2022-10-12 | 7.66 | $8.19 | 60600 |
| 2022-10-11 | 7.56 | $7.84 | 61923 |
| 2022-10-10 | 7.52 | $7.60 | 19300 |
| 2022-10-07 | 7.53 | $7.70 | 29529 |
| 2022-10-06 | 7.52 | $7.88 | 35300 |
| 2022-10-05 | 7.47 | $7.93 | 41600 |
| 2022-10-04 | 7.41 | $7.81 | 48200 |
| 2022-10-03 | 7.36 | $7.46 | 82202 |
| 2022-09-30 | 7.38 | $7.12 | 48413 |
| 2022-09-29 | 7.47 | $7.17 | 24909 |
| 2022-09-28 | 7.58 | $7.18 | 52600 |
| 2022-09-27 | 7.70 | $6.81 | 74722 |
| 2022-09-26 | 7.92 | $6.66 | 141000 |
| 2022-09-23 | 8.20 | $7.04 | 205800 |
| 2022-09-22 | 8.45 | $7.78 | 77316 |
| 2022-09-21 | 8.59 | $8.08 | 63900 |
| 2022-09-20 | 8.69 | $8.28 | 36500 |
| 2022-09-19 | 8.75 | $8.38 | 45823 |
| 2022-09-16 | 8.81 | $8.37 | 25836 |
| 2022-09-15 | 8.88 | $8.71 | 35700 |
| 2022-09-14 | 8.88 | $8.94 | 87614 |
| 2022-09-13 | 8.83 | $8.60 | 90600 |
| 2022-09-12 | 8.85 | $8.81 | 39802 |
| 2022-09-09 | 8.82 | $8.60 | 21700 |
| 2022-09-08 | 8.84 | $8.38 | 18443 |
| 2022-09-07 | 8.89 | $8.34 | 37200 |
| 2022-09-06 | 8.97 | $8.48 | 39000 |
| 2022-09-02 | 9.02 | $8.72 | 29600 |
| 2022-09-01 | 9.03 | $8.63 | 42132 |
| 2022-08-31 | 9.05 | $8.82 | 79046 |
| 2022-08-30 | 9.04 | $8.85 | 68300 |
| 2022-08-29 | 9.01 | $9.08 | 137900 |
| 2022-08-26 | 8.93 | $9.13 | 82634 |
| 2022-08-25 | 8.82 | $9.29 | 64000 |
| 2022-08-24 | 8.66 | $9.39 | 48738 |
| 2022-08-23 | 8.45 | $9.04 | 117500 |
| 2022-08-22 | 8.27 | $8.91 | 181240 |
| 2022-08-19 | 8.09 | $8.68 | 104433 |
| 2022-08-18 | 7.93 | $8.35 | 122035 |
| 2022-08-17 | 7.81 | $8.15 | 36208 |
| 2022-08-16 | 7.71 | $8.04 | 105300 |
| 2022-08-15 | 7.62 | $7.80 | 93900 |
| 2022-08-12 | 7.56 | $7.98 | 93500 |
| 2022-08-11 | 7.46 | $8.07 | 152600 |
| 2022-08-10 | 7.32 | $7.69 | 48010 |
| 2022-08-09 | 7.24 | $7.36 | 46300 |
| 2022-08-08 | 7.21 | $7.17 | 55911 |
| 2022-08-05 | 7.22 | $7.31 | 56800 |
| 2022-08-04 | 7.20 | $7.05 | 71500 |
| 2022-08-03 | 7.23 | $7.37 | 15740 |
| 2022-08-02 | 7.20 | $7.52 | 62200 |
| 2022-08-01 | 7.13 | $7.40 | 48639 |
| 2022-07-29 | 7.07 | $7.68 | 88127 |
| 2022-07-28 | 6.95 | $7.49 | 28015 |
| 2022-07-27 | 6.86 | $7.47 | 38000 |
| 2022-07-26 | 6.75 | $7.27 | 59500 |
| 2022-07-25 | 6.66 | $7.34 | 10311 |
| 2022-07-22 | 6.55 | $6.84 | 10018 |
| 2022-07-21 | 6.53 | $6.86 | 40211 |
| 2022-07-20 | 6.50 | $7.16 | 32100 |
| 2022-07-19 | 6.41 | $6.89 | 41600 |
| 2022-07-18 | 6.37 | $6.86 | 26400 |
| 2022-07-15 | 6.32 | $6.52 | 27311 |
| 2022-07-14 | 6.35 | $6.45 | 42700 |
| 2022-07-13 | 6.39 | $6.46 | 28137 |
| 2022-07-12 | 6.44 | $6.36 | 33318 |
| 2022-07-11 | 6.53 | $6.56 | 14827 |
| 2022-07-08 | 6.59 | $6.64 | 75100 |
| 2022-07-07 | 6.65 | $6.64 | 57800 |
| 2022-07-06 | 6.72 | $6.14 | 182100 |
| 2022-07-05 | 6.91 | $6.30 | 78000 |
| 2022-07-01 | 7.10 | $6.89 | 11700 |
| 2022-06-30 | 7.20 | $6.79 | 81337 |
| 2022-06-29 | 7.35 | $7.10 | 48300 |
| 2022-06-28 | 7.45 | $7.33 | 51135 |
| 2022-06-27 | 7.51 | $6.99 | 89523 |
| 2022-06-24 | 7.67 | $6.60 | 97907 |
| 2022-06-23 | 7.93 | $6.47 | 184800 |
| 2022-06-22 | 8.27 | $7.08 | 105400 |
| 2022-06-21 | 8.53 | $7.43 | 52000 |
| 2022-06-17 | 8.76 | $7.26 | 344424 |
| 2022-06-16 | 9.06 | $7.83 | 144030 |
| 2022-06-15 | 9.29 | $8.43 | 158116 |
| 2022-06-14 | 9.42 | $8.25 | 345819 |
| 2022-06-13 | 9.61 | $9.08 | 376441 |
| 2022-06-10 | 9.66 | $9.28 | 95615 |
| 2022-06-09 | 9.66 | $9.50 | 219315 |
| 2022-06-08 | 9.62 | $9.83 | 145712 |
| 2022-06-07 | 9.50 | $9.84 | 188410 |
| 2022-06-06 | 9.35 | $9.76 | 200300 |
| 2022-06-03 | 9.19 | $9.26 | 87702 |
| 2022-06-02 | 9.10 | $9.47 | 76546 |
| 2022-06-01 | 8.96 | $9.26 | 223043 |
| 2022-05-31 | 8.83 | $8.96 | 142000 |
| 2022-05-27 | 8.74 | $9.02 | 48600 |
| 2022-05-26 | 8.63 | $8.93 | 161820 |
| 2022-05-25 | 8.51 | $9.02 | 156524 |
| 2022-05-24 | 8.34 | $8.58 | 108726 |
| 2022-05-23 | 8.25 | $8.52 | 37931 |
| 2022-05-20 | 8.15 | $8.24 | 56800 |
| 2022-05-19 | 8.09 | $8.30 | 54142 |
| 2022-05-18 | 8.00 | $8.31 | 83700 |
| 2022-05-17 | 7.90 | $8.50 | 92310 |
| 2022-05-16 | 7.74 | $8.05 | 182432 |
| 2022-05-13 | 7.64 | $7.75 | 83000 |
| 2022-05-12 | 7.60 | $7.42 | 188100 |
| 2022-05-11 | 7.61 | $7.26 | 26400 |
| 2022-05-10 | 7.66 | $7.14 | 58122 |
| 2022-05-09 | 7.74 | $7.09 | 97400 |
| 2022-05-06 | 7.84 | $7.70 | 80600 |
| 2022-05-05 | 7.83 | $7.79 | 35400 |
| 2022-05-04 | 7.79 | $8.09 | 64500 |
| 2022-05-03 | 7.69 | $7.70 | 50430 |
| 2022-05-02 | 7.64 | $7.24 | 39615 |
| 2022-04-29 | 7.69 | $7.32 | 29600 |
| 2022-04-28 | 7.72 | $7.43 | 38035 |
| 2022-04-27 | 7.73 | $7.25 | 46834 |
| 2022-04-26 | 7.78 | $7.19 | 30100 |
| 2022-04-25 | 7.85 | $7.27 | 147116 |
| 2022-04-22 | 7.91 | $7.19 | 137530 |
| 2022-04-21 | 7.99 | $7.56 | 76737 |
| 2022-04-20 | 8.00 | $8.12 | 66307 |
| 2022-04-19 | 7.89 | $7.89 | 97300 |
| 2022-04-18 | 7.81 | $8.15 | 199600 |
| 2022-04-14 | 7.65 | $7.92 | 110400 |
| 2022-04-13 | 7.52 | $7.81 | 108200 |
| 2022-04-12 | 7.38 | $7.48 | 162240 |
| 2022-04-11 | 7.29 | $7.38 | 70903 |
| 2022-04-08 | 7.20 | $7.54 | 82000 |
| 2022-04-07 | 7.06 | $7.39 | 53042 |
| 2022-04-06 | 6.93 | $7.17 | 129000 |
| 2022-04-05 | 6.81 | $7.15 | 189200 |
| 2022-04-04 | 6.68 | $6.96 | 109500 |
| 2022-04-01 | 6.57 | $6.95 | 123335 |
| 2022-03-31 | 6.43 | $6.67 | 62504 |
| 2022-03-30 | 6.33 | $6.63 | 50900 |
| 2022-03-29 | 6.23 | $6.61 | 180200 |
| 2022-03-28 | 6.10 | $6.64 | 139022 |
| 2022-03-25 | 5.95 | $6.82 | 393002 |
| 2022-03-24 | 5.74 | $6.23 | 118803 |
| 2022-03-23 | 5.61 | $5.89 | 63026 |
| 2022-03-22 | 5.53 | $5.83 | 60900 |
| 2022-03-21 | 5.45 | $5.80 | 72048 |
| 2022-03-18 | 5.37 | $5.45 | 68319 |
| 2022-03-17 | 5.35 | $5.54 | 63600 |
| 2022-03-16 | 5.30 | $5.17 | 162100 |
| 2022-03-15 | 5.32 | $5.09 | 87323 |
| 2022-03-14 | 5.37 | $5.03 | 90300 |
| 2022-03-11 | 5.43 | $5.39 | 100700 |
| 2022-03-10 | 5.43 | $5.53 | 55400 |
| 2022-03-09 | 5.40 | $5.34 | 57543 |
| 2022-03-08 | 5.40 | $5.43 | 95100 |
| 2022-03-07 | 5.38 | $5.44 | 169700 |
| 2022-03-04 | 5.35 | $5.57 | 67700 |
| 2022-03-03 | 5.30 | $5.46 | 63420 |
| 2022-03-02 | 5.25 | $5.51 | 58300 |
| 2022-03-01 | 5.19 | $5.42 | 84411 |
| 2022-02-28 | 5.14 | $5.32 | 60440 |
| 2022-02-25 | 5.10 | $5.22 | 48009 |
| 2022-02-24 | 5.08 | $5.04 | 109243 |
| 2022-02-23 | 5.09 | $5.02 | 85213 |
| 2022-02-22 | 5.10 | $4.97 | 117600 |
| 2022-02-18 | 5.13 | $4.95 | 34608 |
| 2022-02-17 | 5.17 | $5.11 | 67041 |
| 2022-02-16 | 5.18 | $5.36 | 78642 |
| 2022-02-15 | 5.14 | $5.13 | 207310 |
| 2022-02-14 | 5.14 | $5.11 | 59700 |
| 2022-02-11 | 5.15 | $5.11 | 110800 |
| 2022-02-10 | 5.15 | $5.07 | 240400 |
| 2022-02-09 | 5.17 | $5.25 | 21900 |
| 2022-02-08 | 5.15 | $5.04 | 105400 |
| 2022-02-07 | 5.17 | $5.35 | 44600 |
| 2022-02-04 | 5.13 | $5.42 | 67520 |
| 2022-02-03 | 5.06 | $5.40 | 72900 |
| 2022-02-02 | 5.00 | $5.46 | 125800 |
| 2022-02-01 | 4.90 | $5.14 | 19600 |
| 2022-01-31 | 4.87 | $4.95 | 50700 |
| 2022-01-28 | 4.86 | $4.92 | 78500 |
| 2022-01-27 | 4.86 | $4.77 | 30600 |
| 2022-01-26 | 4.90 | $4.69 | 61700 |
| 2022-01-25 | 4.96 | $4.77 | 23934 |
| 2022-01-24 | 5.01 | $4.59 | 217600 |
| 2022-01-21 | 5.11 | $4.54 | 152100 |
| 2022-01-20 | 5.23 | $4.86 | 123300 |
| 2022-01-19 | 5.31 | $5.09 | 170900 |
| 2022-01-18 | 5.35 | $5.36 | 171900 |
| 2022-01-14 | 5.34 | $5.47 | 53600 |
| 2022-01-13 | 5.30 | $5.50 | 21921 |
| 2022-01-12 | 5.25 | $5.85 | 51443 |
| 2022-01-11 | 5.12 | $5.57 | 57700 |
| 2022-01-10 | 5.03 | $5.32 | 42115 |
| 2022-01-07 | 4.98 | $5.12 | 44200 |
| 2022-01-06 | 4.96 | $4.98 | 43848 |
| 2022-01-05 | 4.97 | $4.93 | 30808 |
| 2022-01-04 | 4.99 | $5.07 | 30100 |
| 2022-01-03 | 4.99 | $5.05 | 21100 |
| 2021-12-31 | 4.99 | $5.10 | 43500 |
| 2021-12-30 | 4.98 | $5.05 | 61500 |
| 2021-12-29 | 4.98 | $5.20 | 82433 |
| 2021-12-28 | 4.95 | $5.00 | 13200 |
| 2021-12-27 | 4.96 | $5.15 | 3428 |
| 2021-12-23 | 4.93 | $5.06 | 18401 |
| 2021-12-22 | 4.93 | $5.09 | 11500 |
| 2021-12-21 | 4.92 | $4.98 | 10500 |
| 2021-12-20 | 4.93 | $4.77 | 56200 |
| 2021-12-17 | 4.98 | $4.79 | 69826 |
| 2021-12-16 | 5.05 | $5.01 | 20800 |
| 2021-12-15 | 5.08 | $4.88 | 21244 |
| 2021-12-14 | 5.14 | $4.87 | 22109 |
| 2021-12-13 | 5.21 | $5.12 | 60500 |
| 2021-12-10 | 5.25 | $5.20 | 71600 |
| 2021-12-09 | 5.27 | $5.18 | 27800 |
| 2021-12-08 | 5.31 | $5.30 | 13620 |
| 2021-12-07 | 5.32 | $5.36 | 17346 |
| 2021-12-06 | 5.33 | $4.99 | 113149 |
| 2021-12-03 | 5.41 | $5.08 | 13900 |
| 2021-12-02 | 5.49 | $5.09 | 59100 |
| 2021-12-01 | 5.58 | $4.97 | 127100 |
| 2021-11-30 | 5.71 | $5.10 | 188200 |
| 2021-11-29 | 5.83 | $5.50 | 137541 |
| 2021-11-26 | 5.89 | $5.40 | 94800 |
| 2021-11-24 | 5.98 | $5.79 | 149200 |
| 2021-11-23 | 6.00 | $5.75 | 29500 |
| 2021-11-22 | 6.02 | $5.71 | 154742 |
| 2021-11-19 | 6.06 | $5.90 | 251700 |
| 2021-11-18 | 6.07 | $6.11 | 61606 |
| 2021-11-17 | 6.03 | $6.01 | 221300 |
| 2021-11-16 | 6.00 | $6.17 | 37800 |
| 2021-11-15 | 5.94 | $6.15 | 41407 |
| 2021-11-12 | 5.86 | $6.21 | 73049 |
| 2021-11-11 | 5.76 | $6.08 | 102700 |
| 2021-11-10 | 5.67 | $5.67 | 113300 |
| 2021-11-09 | 5.65 | $5.74 | 36700 |
| 2021-11-08 | 5.61 | $5.71 | 231600 |
| 2021-11-05 | 5.57 | $5.69 | 35610 |
| 2021-11-04 | 5.53 | $5.71 | 174100 |
| 2021-11-03 | 5.47 | $5.52 | 8220 |
| 2021-11-02 | 5.45 | $5.57 | 18700 |
| 2021-11-01 | 5.41 | $5.43 | 83700 |
| 2021-10-29 | 5.40 | $5.40 | 46425 |
| 2021-10-28 | 5.38 | $5.30 | 19034 |
| 2021-10-27 | 5.39 | $5.23 | 15724 |
| 2021-10-26 | 5.41 | $5.24 | 149600 |
| 2021-10-25 | 5.43 | $5.29 | 58700 |
| 2021-10-22 | 5.44 | $5.21 | 56436 |
| 2021-10-21 | 5.47 | $5.12 | 37520 |
| 2021-10-20 | 5.52 | $5.35 | 36700 |
| 2021-10-19 | 5.54 | $5.26 | 48047 |
| 2021-10-18 | 5.57 | $5.38 | 51500 |
| 2021-10-15 | 5.58 | $5.55 | 44636 |
| 2021-10-14 | 5.55 | $5.58 | 62700 |
| 2021-10-13 | 5.51 | $5.36 | 52838 |
| 2021-10-12 | 5.51 | $5.40 | 78502 |
| 2021-10-11 | 5.51 | $5.49 | 28900 |
| 2021-10-08 | 5.47 | $5.35 | 52946 |
| 2021-10-07 | 5.47 | $5.24 | 22600 |
| 2021-10-06 | 5.48 | $5.26 | 58300 |
| 2021-10-05 | 5.48 | $5.37 | 46100 |
| 2021-10-04 | 5.47 | $5.29 | 70700 |
| 2021-10-01 | 5.46 | $5.44 | 59018 |
| 2021-09-30 | 5.42 | $5.56 | 33900 |
| 2021-09-29 | 5.35 | $5.45 | 69700 |
| 2021-09-28 | 5.28 | $5.25 | 97412 |
| 2021-09-27 | 5.25 | $5.47 | 116900 |
| 2021-09-24 | 5.16 | $5.19 | 44900 |
| 2021-09-23 | 5.11 | $5.03 | 312200 |
| 2021-09-22 | 5.09 | $5.03 | 40335 |
| 2021-09-21 | 5.06 | $4.96 | 57435 |
| 2021-09-20 | 5.04 | $4.82 | 49141 |
| 2021-09-17 | 5.05 | $4.98 | 269711 |
| 2021-09-16 | 5.02 | $5.31 | 131800 |
| 2021-09-15 | 4.91 | $5.23 | 575600 |
| 2021-09-14 | 4.80 | $4.83 | 72100 |
| 2021-09-13 | 4.76 | $4.88 | 66000 |
| 2021-09-10 | 4.70 | $4.78 | 47922 |
| 2021-09-09 | 4.64 | $4.80 | 14837 |
| 2021-09-08 | 4.57 | $4.87 | 180900 |
| 2021-09-07 | 4.47 | $4.74 | 73400 |
| 2021-09-03 | 4.39 | $4.84 | 99000 |
| 2021-09-02 | 4.26 | $4.76 | 200444 |
| 2021-09-01 | 4.14 | $4.59 | 160500 |
| 2021-08-31 | 4.02 | $4.33 | 139703 |
| 2021-08-30 | 3.95 | $4.29 | 135823 |
| 2021-08-27 | 3.87 | $4.24 | 74618 |
| 2021-08-26 | 3.78 | $4.03 | 70320 |
| 2021-08-25 | 3.73 | $3.95 | 109929 |
| 2021-08-24 | 3.68 | $3.83 | 82828 |
| 2021-08-23 | 3.66 | $3.72 | 45110 |
| 2021-08-20 | 3.65 | $3.60 | 63246 |
| 2021-08-19 | 3.66 | $3.47 | 182024 |
| 2021-08-18 | 3.71 | $3.63 | 78700 |
| 2021-08-17 | 3.73 | $3.73 | 74000 |
| 2021-08-16 | 3.74 | $3.77 | 46738 |
| 2021-08-13 | 3.73 | $3.86 | 10823 |
| 2021-08-12 | 3.71 | $3.81 | 124700 |
| 2021-08-11 | 3.69 | $3.74 | 100900 |
| 2021-08-10 | 3.69 | $3.65 | 98438 |
| 2021-08-09 | 3.70 | $3.54 | 152700 |
| 2021-08-06 | 3.74 | $3.62 | 35328 |
| 2021-08-05 | 3.77 | $3.62 | 8503 |
| 2021-08-04 | 3.81 | $3.55 | 50233 |
| 2021-08-03 | 3.86 | $3.68 | 272000 |
| 2021-08-02 | 3.90 | $3.74 | 38042 |
| 2021-07-30 | 3.93 | $3.76 | 21500 |
| 2021-07-29 | 3.96 | $3.86 | 203500 |
| 2021-07-28 | 3.97 | $3.88 | 225827 |
| 2021-07-27 | 3.98 | $3.89 | 26800 |
| 2021-07-26 | 3.99 | $3.98 | 31416 |
| 2021-07-23 | 3.98 | $3.95 | 23525 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.50
2026-07-21
Close Price
$4.58
Vol: 12938
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.26
Average
5.30
Maximum
9.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.50 | $4.58 | 12938 |
| 2026-07-20 | 4.47 | $4.48 | 73800 |
| 2026-07-17 | 4.47 | $4.49 | 44300 |
| 2026-07-16 | 4.46 | $4.52 | 43514 |
| 2026-07-15 | 4.44 | $4.49 | 20700 |
| 2026-07-14 | 4.43 | $4.51 | 52300 |
| 2026-07-13 | 4.42 | $4.52 | 41500 |
| 2026-07-10 | 4.39 | $4.38 | 367000 |
| 2026-07-09 | 4.41 | $4.48 | 14000 |
| 2026-07-08 | 4.40 | $4.56 | 45200 |
| 2026-07-07 | 4.37 | $4.46 | 312700 |
| 2026-07-06 | 4.36 | $4.44 | 325743 |
| 2026-07-02 | 4.35 | $4.40 | 250100 |
| 2026-07-01 | 4.36 | $4.35 | 3610 |
| 2026-06-30 | 4.39 | $4.36 | 290700 |
| 2026-06-29 | 4.43 | $4.48 | 171405 |
| 2026-06-26 | 4.44 | $4.43 | 64000 |
| 2026-06-25 | 4.46 | $4.45 | 65500 |
| 2026-06-24 | 4.49 | $4.43 | 197700 |
| 2026-06-23 | 4.53 | $4.56 | 78700 |
| 2026-06-22 | 4.53 | $4.57 | 400100 |
| 2026-06-18 | 4.54 | $4.46 | 314334 |
| 2026-06-17 | 4.59 | $4.46 | 82800 |
| 2026-06-16 | 4.65 | $4.46 | 43000 |
| 2026-06-15 | 4.72 | $4.46 | 59619 |
| 2026-06-12 | 4.80 | $4.65 | 65600 |
| 2026-06-11 | 4.85 | $4.77 | 58100 |
| 2026-06-10 | 4.86 | $4.88 | 75700 |
| 2026-06-09 | 4.85 | $4.77 | 278300 |
| 2026-06-08 | 4.86 | $4.96 | 224308 |
| 2026-06-05 | 4.82 | $4.63 | 25825 |
| 2026-06-04 | 4.87 | $4.89 | 32400 |
| 2026-06-03 | 4.85 | $4.95 | 25904 |
| 2026-06-02 | 4.80 | $4.87 | 17600 |
| 2026-06-01 | 4.77 | $4.70 | 25700 |
| 2026-05-29 | 4.79 | $4.67 | 39900 |
| 2026-05-28 | 4.82 | $4.68 | 28719 |
| 2026-05-27 | 4.85 | $4.56 | 29144 |
| 2026-05-26 | 4.92 | $4.64 | 52212 |
| 2026-05-22 | 4.98 | $4.96 | 25100 |
| 2026-05-21 | 4.96 | $4.95 | 87236 |
| 2026-05-20 | 4.93 | $4.93 | 26648 |
| 2026-05-19 | 4.90 | $5.06 | 86226 |
| 2026-05-18 | 4.81 | $4.92 | 39700 |
| 2026-05-15 | 4.76 | $4.80 | 25439 |
| 2026-05-14 | 4.73 | $4.81 | 72717 |
| 2026-05-13 | 4.68 | $4.61 | 98921 |
| 2026-05-12 | 4.70 | $4.69 | 27700 |
| 2026-05-11 | 4.68 | $4.67 | 82510 |
| 2026-05-08 | 4.67 | $4.63 | 73512 |
| 2026-05-07 | 4.68 | $4.70 | 62932 |
| 2026-05-06 | 4.66 | $4.70 | 42600 |
| 2026-05-05 | 4.63 | $4.85 | 27219 |
| 2026-05-04 | 4.55 | $4.79 | 31541 |
| 2026-05-01 | 4.48 | $4.74 | 20904 |
| 2026-04-30 | 4.40 | $4.74 | 78700 |
| 2026-04-29 | 4.31 | $4.65 | 115646 |
| 2026-04-28 | 4.24 | $4.55 | 28549 |
| 2026-04-27 | 4.18 | $4.57 | 232610 |
| 2026-04-24 | 4.11 | $4.30 | 47500 |
| 2026-04-23 | 4.11 | $4.29 | 152900 |
| 2026-04-22 | 4.12 | $4.28 | 100727 |
| 2026-04-21 | 4.13 | $4.24 | 346400 |
| 2026-04-20 | 4.18 | $4.23 | 74600 |
| 2026-04-17 | 4.24 | $4.25 | 159700 |
| 2026-04-16 | 4.31 | $4.40 | 88500 |
| 2026-04-15 | 4.35 | $4.39 | 152545 |
| 2026-04-14 | 4.42 | $4.35 | 196200 |
| 2026-04-13 | 4.51 | $4.50 | 118234 |
| 2026-04-10 | 4.58 | $4.37 | 239300 |
| 2026-04-09 | 4.72 | $4.41 | 199500 |
| 2026-04-08 | 4.87 | $4.46 | 106720 |
| 2026-04-07 | 5.05 | $4.71 | 71908 |
| 2026-04-06 | 5.18 | $4.80 | 73513 |
| 2026-04-02 | 5.32 | $4.82 | 38300 |
| 2026-04-01 | 5.48 | $4.88 | 81531 |
| 2026-03-31 | 5.66 | $5.49 | 74000 |
| 2026-03-30 | 5.68 | $5.59 | 187734 |
| 2026-03-27 | 5.67 | $5.67 | 100200 |
| 2026-03-26 | 5.63 | $5.46 | 71100 |
| 2026-03-25 | 5.64 | $5.54 | 173200 |
| 2026-03-24 | 5.63 | $5.82 | 110200 |
| 2026-03-23 | 5.52 | $5.64 | 76420 |
| 2026-03-20 | 5.45 | $5.55 | 45237 |
| 2026-03-19 | 5.39 | $5.50 | 72926 |
| 2026-03-18 | 5.32 | $5.38 | 63500 |
| 2026-03-17 | 5.28 | $5.37 | 6332 |
| 2026-03-16 | 5.23 | $5.35 | 92500 |
| 2026-03-13 | 5.18 | $5.23 | 38141 |
| 2026-03-12 | 5.15 | $5.27 | 74737 |
| 2026-03-11 | 5.10 | $5.26 | 14747 |
| 2026-03-10 | 5.05 | $5.11 | 36321 |
| 2026-03-09 | 5.03 | $5.10 | 60000 |
| 2026-03-06 | 5.01 | $5.19 | 294500 |
| 2026-03-05 | 4.96 | $5.07 | 66645 |
| 2026-03-04 | 4.94 | $5.10 | 39100 |
| 2026-03-03 | 4.90 | $5.03 | 27100 |
| 2026-03-02 | 4.88 | $4.96 | 70500 |
| 2026-02-27 | 4.88 | $5.02 | 44944 |
| 2026-02-26 | 4.86 | $4.82 | 78700 |
| 2026-02-25 | 4.91 | $4.81 | 83800 |
| 2026-02-24 | 4.96 | $4.85 | 46840 |
| 2026-02-23 | 5.02 | $4.89 | 80200 |
| 2026-02-20 | 5.08 | $5.06 | 25719 |
| 2026-02-19 | 5.10 | $5.11 | 66026 |
| 2026-02-18 | 5.11 | $5.12 | 75700 |
| 2026-02-17 | 5.12 | $5.04 | 102300 |
| 2026-02-13 | 5.16 | $5.08 | 15900 |
| 2026-02-12 | 5.20 | $5.00 | 75800 |
| 2026-02-11 | 5.26 | $5.33 | 88125 |
| 2026-02-10 | 5.24 | $5.21 | 41400 |
| 2026-02-09 | 5.25 | $5.23 | 89200 |
| 2026-02-06 | 5.26 | $5.25 | 165831 |
| 2026-02-05 | 5.26 | $5.21 | 117800 |
| 2026-02-04 | 5.28 | $5.30 | 177300 |
| 2026-02-03 | 5.27 | $5.22 | 213731 |
| 2026-02-02 | 5.28 | $5.20 | 82300 |
| 2026-01-30 | 5.31 | $5.38 | 121904 |
| 2026-01-29 | 5.28 | $5.40 | 171000 |
| 2026-01-28 | 5.23 | $5.34 | 224706 |
| 2026-01-27 | 5.20 | $5.39 | 220746 |
| 2026-01-26 | 5.15 | $5.36 | 294023 |
| 2026-01-23 | 5.09 | $5.32 | 229028 |
| 2026-01-22 | 5.03 | $5.16 | 176938 |
| 2026-01-21 | 5.01 | $5.27 | 115400 |
| 2026-01-20 | 4.96 | $5.10 | 166400 |
| 2026-01-16 | 4.95 | $4.95 | 194620 |
| 2026-01-15 | 4.99 | $4.92 | 158600 |
| 2026-01-14 | 5.05 | $4.95 | 368200 |
| 2026-01-13 | 5.11 | $5.10 | 125800 |
| 2026-01-12 | 5.14 | $5.20 | 118427 |
| 2026-01-09 | 5.15 | $5.11 | 74800 |
| 2026-01-08 | 5.19 | $5.07 | 122100 |
| 2026-01-07 | 5.25 | $5.07 | 100337 |
| 2026-01-06 | 5.32 | $5.18 | 67640 |
| 2026-01-05 | 5.38 | $5.25 | 89228 |
| 2026-01-02 | 5.43 | $5.41 | 138300 |
| 2025-12-31 | 5.44 | $5.44 | 86747 |
| 2025-12-30 | 5.44 | $5.51 | 78800 |
| 2025-12-29 | 5.41 | $5.51 | 47436 |
| 2025-12-26 | 5.38 | $5.41 | 15800 |
| 2025-12-24 | 5.37 | $5.46 | 35216 |
| 2025-12-23 | 5.35 | $5.52 | 174800 |
| 2025-12-22 | 5.30 | $5.29 | 73200 |
| 2025-12-19 | 5.32 | $5.25 | 334701 |
| 2025-12-18 | 5.35 | $5.16 | 79000 |
| 2025-12-17 | 5.41 | $5.18 | 106400 |
| 2025-12-16 | 5.48 | $5.24 | 93800 |
| 2025-12-15 | 5.55 | $5.39 | 41506 |
| 2025-12-12 | 5.58 | $5.34 | 79400 |
| 2025-12-11 | 5.63 | $5.41 | 97200 |
| 2025-12-10 | 5.66 | $5.47 | 59100 |
| 2025-12-09 | 5.69 | $5.43 | 174500 |
| 2025-12-08 | 5.72 | $5.59 | 125900 |
| 2025-12-05 | 5.71 | $5.79 | 164700 |
| 2025-12-04 | 5.63 | $5.59 | 43626 |
| 2025-12-03 | 5.59 | $5.58 | 88000 |
| 2025-12-02 | 5.53 | $5.42 | 52648 |
| 2025-12-01 | 5.52 | $5.56 | 99130 |
| 2025-11-28 | 5.45 | $5.58 | 163109 |
| 2025-11-26 | 5.35 | $5.39 | 94748 |
| 2025-11-25 | 5.29 | $5.29 | 83238 |
| 2025-11-24 | 5.25 | $5.14 | 34400 |
| 2025-11-21 | 5.24 | $5.15 | 19736 |
| 2025-11-20 | 5.22 | $5.22 | 60800 |
| 2025-11-19 | 5.17 | $5.24 | 50736 |
| 2025-11-18 | 5.10 | $5.20 | 18710 |
| 2025-11-17 | 5.03 | $4.91 | 29643 |
| 2025-11-14 | 5.03 | $5.00 | 38234 |
| 2025-11-13 | 4.99 | $4.96 | 39300 |
| 2025-11-12 | 4.96 | $4.93 | 14000 |
| 2025-11-11 | 4.93 | $4.93 | 22017 |
| 2025-11-10 | 4.89 | $4.91 | 139610 |
| 2025-11-07 | 4.84 | $4.75 | 330700 |
| 2025-11-06 | 4.83 | $4.86 | 93040 |
| 2025-11-05 | 4.77 | $4.84 | 58535 |
| 2025-11-04 | 4.71 | $4.74 | 120500 |
| 2025-11-03 | 4.67 | $4.76 | 106900 |
| 2025-10-31 | 4.61 | $4.67 | 197008 |
| 2025-10-30 | 4.56 | $4.49 | 37805 |
| 2025-10-29 | 4.56 | $4.49 | 10900 |
| 2025-10-28 | 4.55 | $4.52 | 34900 |
| 2025-10-27 | 4.54 | $4.52 | 146207 |
| 2025-10-24 | 4.51 | $4.55 | 27414 |
| 2025-10-23 | 4.47 | $4.60 | 145935 |
| 2025-10-22 | 4.41 | $4.59 | 212741 |
| 2025-10-21 | 4.33 | $4.53 | 292922 |
| 2025-10-20 | 4.25 | $4.41 | 403217 |
| 2025-10-17 | 4.19 | $4.21 | 175807 |
| 2025-10-16 | 4.19 | $4.18 | 296600 |
| 2025-10-15 | 4.19 | $4.29 | 138036 |
| 2025-10-14 | 4.17 | $4.16 | 161400 |
| 2025-10-13 | 4.17 | $4.17 | 25732 |
| 2025-10-10 | 4.18 | $4.13 | 1.1M |
| 2025-10-09 | 4.20 | $4.27 | 39400 |
| 2025-10-08 | 4.18 | $4.33 | 12400 |
| 2025-10-07 | 4.14 | $4.22 | 11338 |
| 2025-10-06 | 4.13 | $4.16 | 77700 |
| 2025-10-03 | 4.14 | $4.19 | 11128 |
| 2025-10-02 | 4.13 | $4.09 | 17323 |
| 2025-10-01 | 4.17 | $4.17 | 40346 |
| 2025-09-30 | 4.18 | $4.12 | 17037 |
| 2025-09-29 | 4.22 | $4.24 | 39245 |
| 2025-09-26 | 4.22 | $4.24 | 53500 |
| 2025-09-25 | 4.23 | $4.24 | 27435 |
| 2025-09-24 | 4.24 | $4.24 | 20400 |
| 2025-09-23 | 4.26 | $4.26 | 7300 |
| 2025-09-22 | 4.27 | $4.28 | 13200 |
| 2025-09-19 | 4.28 | $4.25 | 253803 |
| 2025-09-18 | 4.31 | $4.32 | 25928 |
| 2025-09-17 | 4.32 | $4.32 | 3033 |
| 2025-09-16 | 4.34 | $4.35 | 22024 |
| 2025-09-15 | 4.35 | $4.26 | 38502 |
| 2025-09-12 | 4.39 | $4.35 | 91631 |
| 2025-09-11 | 4.42 | $4.34 | 215512 |
| 2025-09-10 | 4.45 | $4.43 | 168010 |
| 2025-09-09 | 4.46 | $4.43 | 101100 |
| 2025-09-08 | 4.48 | $4.49 | 183639 |
| 2025-09-05 | 4.49 | $4.46 | 5600 |
| 2025-09-04 | 4.50 | $4.55 | 16701 |
| 2025-09-03 | 4.49 | $4.50 | 13234 |
| 2025-09-02 | 4.50 | $4.61 | 10832 |
| 2025-08-29 | 4.48 | $4.59 | 4200 |
| 2025-08-28 | 4.45 | $4.59 | 7400 |
| 2025-08-27 | 4.43 | $4.57 | 9900 |
| 2025-08-26 | 4.40 | $4.53 | 18809 |
| 2025-08-25 | 4.39 | $4.53 | 29000 |
| 2025-08-22 | 4.37 | $4.55 | 10709 |
| 2025-08-21 | 4.35 | $4.47 | 5020 |
| 2025-08-20 | 4.35 | $4.40 | 16015 |
| 2025-08-19 | 4.38 | $4.34 | 21118 |
| 2025-08-18 | 4.44 | $4.47 | 10101 |
| 2025-08-15 | 4.46 | $4.48 | 21615 |
| 2025-08-14 | 4.50 | $4.56 | 12500 |
| 2025-08-13 | 4.52 | $4.49 | 32800 |
| 2025-08-12 | 4.57 | $4.60 | 9206 |
| 2025-08-11 | 4.60 | $4.61 | 83400 |
| 2025-08-08 | 4.64 | $4.64 | 7002 |
| 2025-08-07 | 4.67 | $4.67 | 21714 |
| 2025-08-06 | 4.71 | $4.60 | 52600 |
| 2025-08-05 | 4.78 | $4.76 | 33315 |
| 2025-08-04 | 4.82 | $4.76 | 1037 |
| 2025-08-01 | 4.87 | $4.82 | 28243 |
| 2025-07-31 | 4.90 | $4.90 | 15736 |
| 2025-07-30 | 4.93 | $5.01 | 498000 |
| 2025-07-29 | 4.93 | $5.07 | 191800 |
| 2025-07-28 | 4.90 | $4.98 | 235010 |
| 2025-07-25 | 4.91 | $4.96 | 206100 |
| 2025-07-24 | 4.92 | $4.95 | 15000 |
| 2025-07-23 | 4.94 | $4.97 | 51700 |
| 2025-07-22 | 4.96 | $5.00 | 370228 |
| 2025-07-21 | 4.97 | $4.96 | 235830 |
| 2025-07-18 | 5.01 | $5.10 | 20914 |
| 2025-07-17 | 5.01 | $4.97 | 5716 |
| 2025-07-16 | 5.05 | $5.02 | 19600 |
| 2025-07-15 | 5.08 | $5.12 | 19648 |
| 2025-07-14 | 5.09 | $5.12 | 8927 |
| 2025-07-11 | 5.10 | $5.04 | 21438 |
| 2025-07-10 | 5.15 | $4.98 | 12946 |
| 2025-07-09 | 5.22 | $5.05 | 285200 |
| 2025-07-08 | 5.29 | $5.11 | 9041 |
| 2025-07-07 | 5.35 | $5.05 | 11800 |
| 2025-07-03 | 5.44 | $5.21 | 11300 |
| 2025-07-02 | 5.50 | $5.29 | 18300 |
| 2025-07-01 | 5.54 | $5.43 | 22700 |
| 2025-06-30 | 5.55 | $5.48 | 30600 |
| 2025-06-27 | 5.54 | $5.44 | 5800 |
| 2025-06-26 | 5.54 | $5.38 | 10000 |
| 2025-06-25 | 5.56 | $5.31 | 12830 |
| 2025-06-24 | 5.59 | $5.37 | 30200 |
| 2025-06-23 | 5.62 | $5.43 | 57244 |
| 2025-06-20 | 5.62 | $5.61 | 72001 |
| 2025-06-18 | 5.56 | $5.66 | 21200 |
| 2025-06-17 | 5.47 | $5.50 | 29500 |
| 2025-06-16 | 5.40 | $5.47 | 36700 |
| 2025-06-13 | 5.33 | $5.40 | 55200 |
| 2025-06-12 | 5.25 | $5.41 | 156345 |
| 2025-06-11 | 5.16 | $5.25 | 80624 |
| 2025-06-10 | 5.09 | $5.07 | 33108 |
| 2025-06-09 | 5.06 | $5.13 | 89000 |
| 2025-06-06 | 5.00 | $5.03 | 604241 |
| 2025-06-05 | 4.96 | $4.94 | 5900 |
| 2025-06-04 | 4.93 | $4.93 | 15822 |
| 2025-06-03 | 4.90 | $4.95 | 25600 |
| 2025-06-02 | 4.86 | $4.86 | 27100 |
| 2025-05-30 | 4.83 | $4.73 | 28500 |
| 2025-05-29 | 4.83 | $4.75 | 6701 |
| 2025-05-28 | 4.83 | $4.79 | 16400 |
| 2025-05-27 | 4.81 | $4.82 | 22526 |
| 2025-05-23 | 4.77 | $4.82 | 22100 |
| 2025-05-22 | 4.72 | $4.71 | 17300 |
| 2025-05-21 | 4.69 | $4.77 | 19332 |
| 2025-05-20 | 4.64 | $4.69 | 29628 |
| 2025-05-19 | 4.60 | $4.55 | 4821 |
| 2025-05-16 | 4.59 | $4.65 | 13422 |
| 2025-05-15 | 4.55 | $4.60 | 35600 |
| 2025-05-14 | 4.51 | $4.63 | 11728 |
| 2025-05-13 | 4.45 | $4.70 | 44800 |
| 2025-05-12 | 4.35 | $4.58 | 63300 |
| 2025-05-09 | 4.28 | $4.45 | 40100 |
| 2025-05-08 | 4.22 | $4.32 | 4801 |
| 2025-05-07 | 4.20 | $4.26 | 10701 |
| 2025-05-06 | 4.19 | $4.26 | 30700 |
| 2025-05-05 | 4.17 | $4.14 | 4600 |
| 2025-05-02 | 4.20 | $4.20 | 15407 |
| 2025-05-01 | 4.21 | $4.15 | 14200 |
| 2025-04-30 | 4.24 | $4.05 | 47109 |
| 2025-04-29 | 4.31 | $4.22 | 22524 |
| 2025-04-28 | 4.34 | $4.38 | 30900 |
| 2025-04-25 | 4.32 | $4.37 | 12836 |
| 2025-04-24 | 4.31 | $4.36 | 21020 |
| 2025-04-23 | 4.29 | $4.31 | 12700 |
| 2025-04-22 | 4.29 | $4.40 | 5037 |
| 2025-04-21 | 4.26 | $4.37 | 7600 |
| 2025-04-17 | 4.23 | $4.44 | 9900 |
| 2025-04-16 | 4.17 | $4.31 | 191243 |
| 2025-04-15 | 4.14 | $4.14 | 73200 |
| 2025-04-14 | 4.16 | $4.16 | 6900 |
| 2025-04-11 | 4.18 | $4.07 | 23600 |
| 2025-04-10 | 4.23 | $3.90 | 35835 |
| 2025-04-09 | 4.35 | $4.13 | 62400 |
| 2025-04-08 | 4.42 | $3.84 | 24900 |
| 2025-04-07 | 4.59 | $4.11 | 121614 |
| 2025-04-04 | 4.72 | $4.21 | 93303 |
| 2025-04-03 | 4.84 | $4.68 | 23400 |
| 2025-04-02 | 4.83 | $4.79 | 54011 |
| 2025-04-01 | 4.77 | $4.78 | 56919 |
| 2025-03-31 | 4.71 | $4.64 | 66131 |
| 2025-03-28 | 4.67 | $4.65 | 172300 |
| 2025-03-27 | 4.62 | $4.66 | 41437 |
| 2025-03-26 | 4.55 | $4.68 | 193400 |
| 2025-03-25 | 4.45 | $4.74 | 108400 |
| 2025-03-24 | 4.30 | $4.51 | 51100 |
| 2025-03-21 | 4.20 | $4.38 | 781100 |
| 2025-03-20 | 4.11 | $4.38 | 36200 |
| 2025-03-19 | 4.01 | $4.38 | 160648 |
| 2025-03-18 | 3.87 | $4.15 | 91100 |
| 2025-03-17 | 3.79 | $4.11 | 164405 |
| 2025-03-14 | 3.69 | $3.99 | 83219 |
| 2025-03-13 | 3.62 | $3.96 | 73545 |
| 2025-03-12 | 3.54 | $3.68 | 43435 |
| 2025-03-11 | 3.54 | $3.52 | 268838 |
| 2025-03-10 | 3.58 | $3.42 | 406448 |
| 2025-03-07 | 3.67 | $3.62 | 254900 |
| 2025-03-06 | 3.73 | $3.66 | 43900 |
| 2025-03-05 | 3.78 | $3.76 | 186100 |
| 2025-03-04 | 3.81 | $3.78 | 67119 |
| 2025-03-03 | 3.84 | $3.70 | 177300 |
| 2025-02-28 | 3.91 | $3.82 | 232425 |
| 2025-02-27 | 3.96 | $3.82 | 133827 |
| 2025-02-26 | 4.02 | $3.83 | 78600 |
| 2025-02-25 | 4.08 | $3.87 | 101000 |
| 2025-02-24 | 4.15 | $4.05 | 105300 |
| 2025-02-21 | 4.18 | $4.13 | 253800 |
| 2025-02-20 | 4.18 | $4.21 | 39900 |
| 2025-02-19 | 4.16 | $4.26 | 101831 |
| 2025-02-18 | 4.12 | $4.23 | 132200 |
| 2025-02-14 | 4.08 | $4.08 | 63347 |
| 2025-02-13 | 4.08 | $4.15 | 80400 |
| 2025-02-12 | 4.05 | $4.00 | 88700 |
| 2025-02-11 | 4.07 | $4.05 | 150118 |
| 2025-02-10 | 4.07 | $4.08 | 156100 |
| 2025-02-07 | 4.07 | $4.03 | 47624 |
| 2025-02-06 | 4.07 | $3.98 | 21100 |
| 2025-02-05 | 4.09 | $4.03 | 53500 |
| 2025-02-04 | 4.11 | $4.01 | 133900 |
| 2025-02-03 | 4.12 | $3.97 | 41338 |
| 2025-01-31 | 4.16 | $3.93 | 214843 |
| 2025-01-30 | 4.21 | $4.13 | 47908 |
| 2025-01-29 | 4.21 | $4.05 | 21600 |
| 2025-01-28 | 4.23 | $4.07 | 15525 |
| 2025-01-27 | 4.24 | $4.13 | 42938 |
| 2025-01-24 | 4.24 | $4.25 | 99045 |
| 2025-01-23 | 4.20 | $4.23 | 478305 |
| 2025-01-22 | 4.15 | $4.05 | 31323 |
| 2025-01-21 | 4.14 | $4.15 | 196700 |
| 2025-01-17 | 4.10 | $3.95 | 78000 |
| 2025-01-16 | 4.11 | $3.90 | 141700 |
| 2025-01-15 | 4.13 | $4.04 | 147040 |
| 2025-01-14 | 4.12 | $4.12 | 57100 |
| 2025-01-13 | 4.07 | $4.07 | 47847 |
| 2025-01-10 | 4.02 | $4.14 | 75400 |
| 2025-01-08 | 3.93 | $4.08 | 28800 |
| 2025-01-07 | 3.85 | $3.97 | 58747 |
| 2025-01-06 | 3.78 | $3.95 | 29509 |
| 2025-01-03 | 3.69 | $3.83 | 126918 |
| 2025-01-02 | 3.63 | $3.84 | 68948 |
| 2024-12-31 | 3.55 | $3.77 | 90824 |
| 2024-12-30 | 3.47 | $3.72 | 76000 |
| 2024-12-27 | 3.39 | $3.50 | 45700 |
| 2024-12-26 | 3.37 | $3.50 | 14500 |
| 2024-12-24 | 3.34 | $3.52 | 19900 |
| 2024-12-23 | 3.30 | $3.50 | 162239 |
| 2024-12-20 | 3.26 | $3.32 | 100512 |
| 2024-12-19 | 3.27 | $3.27 | 182300 |
| 2024-12-18 | 3.30 | $3.16 | 67900 |
| 2024-12-17 | 3.38 | $3.21 | 126418 |
| 2024-12-16 | 3.45 | $3.29 | 92800 |
| 2024-12-13 | 3.53 | $3.40 | 303300 |
| 2024-12-12 | 3.58 | $3.57 | 101209 |
| 2024-12-11 | 3.59 | $3.60 | 8500 |
| 2024-12-10 | 3.59 | $3.55 | 21300 |
| 2024-12-09 | 3.62 | $3.59 | 121500 |
| 2024-12-06 | 3.63 | $3.54 | 122000 |
| 2024-12-05 | 3.67 | $3.59 | 80905 |
| 2024-12-04 | 3.70 | $3.61 | 160100 |
| 2024-12-03 | 3.73 | $3.64 | 246800 |
| 2024-12-02 | 3.75 | $3.71 | 53508 |
| 2024-11-29 | 3.76 | $3.78 | 54500 |
| 2024-11-27 | 3.75 | $3.70 | 59645 |
| 2024-11-26 | 3.77 | $3.74 | 95100 |
| 2024-11-25 | 3.77 | $3.86 | 251200 |
| 2024-11-22 | 3.73 | $3.87 | 38538 |
| 2024-11-21 | 3.69 | $3.96 | 374240 |
| 2024-11-20 | 3.61 | $3.80 | 141300 |
| 2024-11-19 | 3.56 | $3.57 | 157509 |
| 2024-11-18 | 3.58 | $3.66 | 214538 |
| 2024-11-15 | 3.57 | $3.53 | 222900 |
| 2024-11-14 | 3.60 | $3.65 | 46646 |
| 2024-11-13 | 3.61 | $3.62 | 56325 |
| 2024-11-12 | 3.63 | $3.69 | 94245 |
| 2024-11-11 | 3.63 | $3.72 | 56800 |
| 2024-11-08 | 3.63 | $3.61 | 97200 |
| 2024-11-07 | 3.66 | $3.73 | 44925 |
| 2024-11-06 | 3.66 | $3.69 | 54600 |
| 2024-11-05 | 3.67 | $3.69 | 84100 |
| 2024-11-04 | 3.70 | $3.71 | 85300 |
| 2024-11-01 | 3.72 | $3.66 | 84100 |
| 2024-10-31 | 3.77 | $3.75 | 144900 |
| 2024-10-30 | 3.80 | $3.83 | 61300 |
| 2024-10-29 | 3.81 | $3.81 | 119100 |
| 2024-10-28 | 3.84 | $3.81 | 60014 |
| 2024-10-25 | 3.87 | $3.86 | 112100 |
| 2024-10-24 | 3.89 | $3.85 | 84340 |
| 2024-10-23 | 3.93 | $3.82 | 124940 |
| 2024-10-22 | 3.98 | $3.96 | 83500 |
| 2024-10-21 | 4.00 | $4.00 | 42017 |
| 2024-10-18 | 4.02 | $4.00 | 170101 |
| 2024-10-17 | 4.03 | $4.00 | 130000 |
| 2024-10-16 | 4.06 | $3.94 | 210232 |
| 2024-10-15 | 4.11 | $3.93 | 290200 |
| 2024-10-14 | 4.17 | $4.11 | 10400 |
| 2024-10-11 | 4.19 | $4.15 | 172300 |
| 2024-10-10 | 4.21 | $4.13 | 271234 |
| 2024-10-09 | 4.23 | $4.10 | 45600 |
| 2024-10-08 | 4.27 | $4.16 | 12800 |
| 2024-10-07 | 4.29 | $4.34 | 97500 |
| 2024-10-04 | 4.27 | $4.35 | 52500 |
| 2024-10-03 | 4.23 | $4.41 | 133830 |
| 2024-10-02 | 4.17 | $4.26 | 28700 |
| 2024-10-01 | 4.14 | $4.27 | 70500 |
| 2024-09-30 | 4.10 | $4.20 | 34107 |
| 2024-09-27 | 4.08 | $4.10 | 93020 |
| 2024-09-26 | 4.08 | $4.03 | 40724 |
| 2024-09-25 | 4.11 | $4.11 | 10711 |
| 2024-09-24 | 4.12 | $4.23 | 51200 |
| 2024-09-23 | 4.10 | $4.23 | 66000 |
| 2024-09-20 | 4.07 | $4.11 | 43900 |
| 2024-09-19 | 4.08 | $4.13 | 32117 |
| 2024-09-18 | 4.08 | $4.08 | 55917 |
| 2024-09-17 | 4.10 | $4.14 | 81711 |
| 2024-09-16 | 4.10 | $4.08 | 59842 |
| 2024-09-13 | 4.13 | $4.10 | 205000 |
| 2024-09-12 | 4.16 | $4.24 | 21600 |
| 2024-09-11 | 4.15 | $4.16 | 42042 |
| 2024-09-10 | 4.17 | $4.08 | 9521 |
| 2024-09-09 | 4.22 | $4.15 | 33600 |
| 2024-09-06 | 4.25 | $4.14 | 59200 |
| 2024-09-05 | 4.30 | $4.18 | 15820 |
| 2024-09-04 | 4.35 | $4.17 | 32838 |
| 2024-09-03 | 4.41 | $4.20 | 71000 |
| 2024-08-30 | 4.47 | $4.37 | 65200 |
| 2024-08-29 | 4.50 | $4.41 | 106900 |
| 2024-08-28 | 4.51 | $4.40 | 22200 |
| 2024-08-27 | 4.54 | $4.45 | 37216 |
| 2024-08-26 | 4.55 | $4.58 | 79200 |
| 2024-08-23 | 4.52 | $4.56 | 39138 |
| 2024-08-22 | 4.48 | $4.47 | 33200 |
| 2024-08-21 | 4.47 | $4.53 | 41107 |
| 2024-08-20 | 4.44 | $4.47 | 54100 |
| 2024-08-19 | 4.41 | $4.50 | 32200 |
| 2024-08-16 | 4.38 | $4.52 | 39626 |
| 2024-08-15 | 4.32 | $4.59 | 139600 |
| 2024-08-14 | 4.23 | $4.49 | 145400 |
| 2024-08-13 | 4.16 | $4.47 | 33732 |
| 2024-08-12 | 4.08 | $4.34 | 118400 |
| 2024-08-09 | 4.02 | $4.06 | 67200 |
| 2024-08-08 | 4.04 | $4.13 | 113418 |
| 2024-08-07 | 4.05 | $4.05 | 96000 |
| 2024-08-06 | 4.08 | $4.06 | 64600 |
| 2024-08-05 | 4.12 | $4.08 | 11800 |
| 2024-08-02 | 4.17 | $4.03 | 135734 |
| 2024-08-01 | 4.24 | $4.15 | 69835 |
| 2024-07-31 | 4.30 | $4.33 | 72900 |
| 2024-07-30 | 4.30 | $4.25 | 66400 |
| 2024-07-29 | 4.34 | $4.23 | 59100 |
| 2024-07-26 | 4.40 | $4.29 | 104900 |
| 2024-07-25 | 4.44 | $4.36 | 84945 |
| 2024-07-24 | 4.48 | $4.36 | 77537 |
| 2024-07-23 | 4.52 | $4.46 | 36000 |
| 2024-07-22 | 4.54 | $4.51 | 190900 |
| 2024-07-19 | 4.55 | $4.42 | 49300 |
| 2024-07-18 | 4.59 | $4.47 | 71001 |
| 2024-07-17 | 4.63 | $4.58 | 83834 |
| 2024-07-16 | 4.63 | $4.62 | 38547 |
| 2024-07-15 | 4.62 | $4.68 | 126304 |
| 2024-07-12 | 4.59 | $4.70 | 137600 |
| 2024-07-11 | 4.55 | $4.70 | 79300 |
| 2024-07-10 | 4.49 | $4.44 | 52000 |
| 2024-07-09 | 4.51 | $4.45 | 105925 |
| 2024-07-08 | 4.52 | $4.62 | 61802 |
| 2024-07-05 | 4.48 | $4.60 | 222948 |
| 2024-07-03 | 4.45 | $4.62 | 14920 |
| 2024-07-02 | 4.39 | $4.40 | 83200 |
| 2024-07-01 | 4.40 | $4.32 | 19100 |
| 2024-06-28 | 4.43 | $4.39 | 52500 |
| 2024-06-27 | 4.44 | $4.44 | 32919 |
| 2024-06-26 | 4.45 | $4.37 | 65300 |
| 2024-06-25 | 4.47 | $4.48 | 27655 |
| 2024-06-24 | 4.47 | $4.59 | 66300 |
| 2024-06-21 | 4.43 | $4.32 | 196035 |
| 2024-06-20 | 4.47 | $4.38 | 23800 |
| 2024-06-18 | 4.49 | $4.42 | 32500 |
| 2024-06-17 | 4.51 | $4.37 | 77500 |
| 2024-06-14 | 4.55 | $4.36 | 104049 |
| 2024-06-13 | 4.59 | $4.52 | 182500 |
| 2024-06-12 | 4.60 | $4.62 | 30200 |
| 2024-06-11 | 4.57 | $4.63 | 18619 |
| 2024-06-10 | 4.53 | $4.65 | 66342 |
| 2024-06-07 | 4.48 | $4.48 | 17500 |
| 2024-06-06 | 4.47 | $4.54 | 385542 |
| 2024-06-05 | 4.43 | $4.35 | 99118 |
| 2024-06-04 | 4.45 | $4.29 | 75318 |
| 2024-06-03 | 4.48 | $4.49 | 114500 |
| 2024-05-31 | 4.46 | $4.55 | 80023 |
| 2024-05-30 | 4.42 | $4.45 | 46845 |
| 2024-05-29 | 4.39 | $4.34 | 18847 |
| 2024-05-28 | 4.40 | $4.45 | 80100 |
| 2024-05-24 | 4.36 | $4.29 | 45214 |
| 2024-05-23 | 4.37 | $4.23 | 51300 |
| 2024-05-22 | 4.40 | $4.32 | 134500 |
| 2024-05-21 | 4.41 | $4.37 | 48423 |
| 2024-05-20 | 4.40 | $4.42 | 8830 |
| 2024-05-17 | 4.37 | $4.45 | 238945 |
| 2024-05-16 | 4.33 | $4.42 | 199913 |
| 2024-05-15 | 4.28 | $4.32 | 100237 |
| 2024-05-14 | 4.25 | $4.23 | 31716 |
| 2024-05-13 | 4.25 | $4.25 | 70242 |
| 2024-05-10 | 4.23 | $4.18 | 489500 |
| 2024-05-09 | 4.23 | $4.27 | 34600 |
| 2024-05-08 | 4.21 | $4.19 | 43100 |
| 2024-05-07 | 4.20 | $4.27 | 18200 |
| 2024-05-06 | 4.16 | $4.27 | 71122 |
| 2024-05-03 | 4.12 | $4.10 | 44400 |
| 2024-05-02 | 4.12 | $4.05 | 27700 |
| 2024-05-01 | 4.13 | $3.99 | 16233 |
| 2024-04-30 | 4.17 | $4.12 | 34300 |
| 2024-04-29 | 4.17 | $4.21 | 104200 |
| 2024-04-26 | 4.14 | $4.15 | 150900 |
| 2024-04-25 | 4.12 | $4.15 | 62500 |
| 2024-04-24 | 4.10 | $4.14 | 62448 |
| 2024-04-23 | 4.08 | $4.18 | 150400 |
| 2024-04-22 | 4.04 | $4.06 | 149009 |
| 2024-04-19 | 4.02 | $4.13 | 184200 |
| 2024-04-18 | 3.99 | $3.95 | 40700 |
| 2024-04-17 | 3.99 | $4.03 | 56400 |
| 2024-04-16 | 3.98 | $3.85 | 87800 |
| 2024-04-15 | 4.02 | $3.89 | 49200 |
| 2024-04-12 | 4.06 | $4.06 | 170400 |
| 2024-04-11 | 4.05 | $4.08 | 88500 |
| 2024-04-10 | 4.03 | $4.12 | 52200 |
| 2024-04-09 | 3.99 | $4.07 | 221900 |
| 2024-04-08 | 3.96 | $3.97 | 182741 |
| 2024-04-05 | 3.96 | $3.98 | 189813 |
| 2024-04-04 | 3.95 | $3.95 | 61633 |
| 2024-04-03 | 3.95 | $4.07 | 64700 |
| 2024-04-02 | 3.91 | $3.93 | 78423 |
| 2024-04-01 | 3.91 | $3.93 | 187500 |
| 2024-03-28 | 3.91 | $3.95 | 95606 |
| 2024-03-27 | 3.90 | $3.92 | 78300 |
| 2024-03-26 | 3.90 | $3.82 | 128800 |
| 2024-03-25 | 3.93 | $3.83 | 146635 |
| 2024-03-22 | 3.96 | $3.77 | 209300 |
| 2024-03-21 | 4.02 | $3.96 | 15100 |
| 2024-03-20 | 4.03 | $3.99 | 133940 |
| 2024-03-19 | 4.04 | $3.96 | 145200 |
| 2024-03-18 | 4.06 | $3.93 | 212416 |
| 2024-03-15 | 4.09 | $3.93 | 300142 |
| 2024-03-14 | 4.12 | $3.92 | 128800 |
| 2024-03-13 | 4.17 | $4.10 | 4100 |
| 2024-03-12 | 4.17 | $4.08 | 20100 |
| 2024-03-11 | 4.17 | $4.09 | 23000 |
| 2024-03-08 | 4.16 | $4.10 | 111200 |
| 2024-03-07 | 4.15 | $4.09 | 42100 |
| 2024-03-06 | 4.14 | $4.11 | 111800 |
| 2024-03-05 | 4.12 | $4.21 | 141313 |
| 2024-03-04 | 4.06 | $4.16 | 134327 |
| 2024-03-01 | 4.01 | $4.08 | 58800 |
| 2024-02-29 | 3.96 | $3.98 | 16632 |
| 2024-02-28 | 3.94 | $3.92 | 21400 |
| 2024-02-27 | 3.92 | $3.94 | 90600 |
| 2024-02-26 | 3.90 | $3.89 | 70000 |
| 2024-02-23 | 3.89 | $3.93 | 29000 |
| 2024-02-22 | 3.87 | $3.93 | 23900 |
| 2024-02-21 | 3.84 | $4.02 | 402800 |
| 2024-02-20 | 3.77 | $3.85 | 43801 |
| 2024-02-16 | 3.75 | $3.93 | 75204 |
| 2024-02-15 | 3.69 | $3.85 | 585019 |
| 2024-02-14 | 3.65 | $3.58 | 132800 |
| 2024-02-13 | 3.69 | $3.66 | 84536 |
| 2024-02-12 | 3.71 | $3.83 | 72016 |
| 2024-02-09 | 3.69 | $3.90 | 97200 |
| 2024-02-08 | 3.64 | $3.98 | 352528 |
| 2024-02-07 | 3.56 | $3.78 | 232500 |
| 2024-02-06 | 3.52 | $3.44 | 111100 |
| 2024-02-05 | 3.59 | $3.42 | 273205 |
| 2024-02-02 | 3.68 | $3.60 | 20500 |
| 2024-02-01 | 3.74 | $3.73 | 82800 |
| 2024-01-31 | 3.78 | $3.76 | 102200 |
| 2024-01-30 | 3.81 | $3.83 | 113600 |
| 2024-01-29 | 3.83 | $3.91 | 63442 |
| 2024-01-26 | 3.84 | $3.92 | 57317 |
| 2024-01-25 | 3.85 | $3.94 | 52500 |
| 2024-01-24 | 3.85 | $3.84 | 247200 |
| 2024-01-23 | 3.89 | $3.78 | 185100 |
| 2024-01-22 | 3.96 | $3.77 | 201900 |
| 2024-01-19 | 4.06 | $3.67 | 808000 |
| 2024-01-18 | 4.20 | $3.87 | 810037 |
| 2024-01-17 | 4.32 | $4.24 | 128402 |
| 2024-01-16 | 4.35 | $4.33 | 383439 |
| 2024-01-12 | 4.36 | $4.55 | 193800 |
| 2024-01-11 | 4.29 | $4.33 | 59800 |
| 2024-01-10 | 4.29 | $4.25 | 572205 |
| 2024-01-09 | 4.31 | $4.41 | 46208 |
| 2024-01-08 | 4.29 | $4.32 | 106700 |
| 2024-01-05 | 4.29 | $4.38 | 121600 |
| 2024-01-04 | 4.28 | $4.37 | 127102 |
| 2024-01-03 | 4.27 | $4.38 | 179100 |
| 2024-01-02 | 4.26 | $4.26 | 291741 |
| 2023-12-29 | 4.28 | $4.36 | 60724 |
| 2023-12-28 | 4.28 | $4.39 | 183800 |
| 2023-12-27 | 4.27 | $4.37 | 70600 |
| 2023-12-26 | 4.27 | $4.37 | 24226 |
| 2023-12-22 | 4.27 | $4.33 | 248100 |
| 2023-12-21 | 4.29 | $4.34 | 296500 |
| 2023-12-20 | 4.31 | $4.35 | 177000 |
| 2023-12-19 | 4.34 | $4.37 | 373113 |
| 2023-12-18 | 4.38 | $4.38 | 213800 |
| 2023-12-15 | 4.42 | $4.41 | 335803 |
| 2023-12-14 | 4.46 | $4.53 | 151500 |
| 2023-12-13 | 4.48 | $4.63 | 171300 |
| 2023-12-12 | 4.47 | $4.35 | 214700 |
| 2023-12-11 | 4.56 | $4.51 | 217446 |
| 2023-12-08 | 4.62 | $4.71 | 101305 |
| 2023-12-07 | 4.63 | $4.62 | 156800 |
| 2023-12-06 | 4.67 | $4.65 | 93800 |
| 2023-12-05 | 4.72 | $4.78 | 87800 |
| 2023-12-04 | 4.74 | $4.81 | 105824 |
| 2023-12-01 | 4.76 | $4.90 | 95441 |
| 2023-11-30 | 4.76 | $4.80 | 94200 |
| 2023-11-29 | 4.79 | $4.85 | 100834 |
| 2023-11-28 | 4.82 | $4.84 | 150400 |
| 2023-11-27 | 4.86 | $4.90 | 69512 |
| 2023-11-24 | 4.90 | $5.05 | 36330 |
| 2023-11-22 | 4.90 | $4.85 | 192900 |
| 2023-11-21 | 4.97 | $4.86 | 232139 |
| 2023-11-20 | 5.05 | $4.90 | 310525 |
| 2023-11-17 | 5.14 | $5.03 | 266300 |
| 2023-11-16 | 5.21 | $4.83 | 604400 |
| 2023-11-15 | 5.36 | $5.15 | 893500 |
| 2023-11-14 | 5.45 | $5.45 | 15600 |
| 2023-11-13 | 5.47 | $5.43 | 143609 |
| 2023-11-10 | 5.49 | $5.45 | 84700 |
| 2023-11-09 | 5.51 | $5.35 | 127800 |
| 2023-11-08 | 5.57 | $5.39 | 260000 |
| 2023-11-07 | 5.63 | $5.50 | 150200 |
| 2023-11-06 | 5.67 | $5.67 | 181200 |
| 2023-11-03 | 5.67 | $5.84 | 151203 |
| 2023-11-02 | 5.61 | $5.87 | 200446 |
| 2023-11-01 | 5.53 | $5.60 | 75610 |
| 2023-10-31 | 5.51 | $5.52 | 311727 |
| 2023-10-30 | 5.52 | $5.48 | 209200 |
| 2023-10-27 | 5.55 | $5.53 | 97211 |
| 2023-10-26 | 5.56 | $5.55 | 198800 |
| 2023-10-25 | 5.58 | $5.50 | 79933 |
| 2023-10-24 | 5.61 | $5.52 | 36725 |
| 2023-10-23 | 5.65 | $5.56 | 45900 |
| 2023-10-20 | 5.68 | $5.60 | 53200 |
| 2023-10-19 | 5.71 | $5.71 | 184500 |
| 2023-10-18 | 5.71 | $5.71 | 63500 |
| 2023-10-17 | 5.70 | $5.81 | 25300 |
| 2023-10-16 | 5.67 | $5.78 | 259945 |
| 2023-10-13 | 5.64 | $5.74 | 34349 |
| 2023-10-12 | 5.61 | $5.69 | 5700 |
| 2023-10-11 | 5.60 | $5.79 | 145123 |
| 2023-10-10 | 5.55 | $5.78 | 132410 |
| 2023-10-09 | 5.50 | $5.86 | 13600 |
| 2023-10-06 | 5.42 | $5.62 | 177900 |
| 2023-10-05 | 5.39 | $5.43 | 205220 |
| 2023-10-04 | 5.42 | $5.30 | 262505 |
| 2023-10-03 | 5.50 | $5.44 | 69200 |
| 2023-10-02 | 5.56 | $5.48 | 262117 |
| 2023-09-29 | 5.62 | $5.73 | 49813 |
| 2023-09-28 | 5.62 | $5.80 | 127325 |
| 2023-09-27 | 5.60 | $5.71 | 129112 |
| 2023-09-26 | 5.61 | $5.51 | 185800 |
| 2023-09-25 | 5.68 | $5.65 | 200529 |
| 2023-09-22 | 5.73 | $5.53 | 32300 |
| 2023-09-21 | 5.82 | $5.55 | 227412 |
| 2023-09-20 | 5.93 | $5.72 | 95841 |
| 2023-09-19 | 6.02 | $5.82 | 348000 |
| 2023-09-18 | 6.09 | $6.00 | 53518 |
| 2023-09-15 | 6.12 | $6.04 | 83200 |
| 2023-09-14 | 6.15 | $6.01 | 147920 |
| 2023-09-13 | 6.18 | $5.98 | 248706 |
| 2023-09-12 | 6.24 | $6.28 | 189400 |
| 2023-09-11 | 6.21 | $6.23 | 108046 |
| 2023-09-08 | 6.19 | $6.23 | 56013 |
| 2023-09-07 | 6.17 | $6.14 | 39000 |
| 2023-09-06 | 6.16 | $6.23 | 23121 |
| 2023-09-05 | 6.13 | $6.29 | 25000 |
| 2023-09-01 | 6.07 | $6.22 | 22600 |
| 2023-08-31 | 6.02 | $6.19 | 27821 |
| 2023-08-30 | 5.96 | $6.10 | 13200 |
| 2023-08-29 | 5.93 | $6.01 | 13648 |
| 2023-08-28 | 5.91 | $5.87 | 30827 |
| 2023-08-25 | 5.94 | $5.77 | 35941 |
| 2023-08-24 | 6.00 | $5.72 | 40622 |
| 2023-08-23 | 6.09 | $5.86 | 87329 |
| 2023-08-22 | 6.16 | $6.08 | 28014 |
| 2023-08-21 | 6.18 | $6.11 | 19228 |
| 2023-08-18 | 6.18 | $6.12 | 33045 |
| 2023-08-17 | 6.19 | $6.14 | 44637 |
| 2023-08-16 | 6.18 | $6.01 | 21642 |
| 2023-08-15 | 6.22 | $6.09 | 35405 |
| 2023-08-14 | 6.23 | $6.25 | 54125 |
| 2023-08-11 | 6.20 | $6.24 | 62001 |
| 2023-08-10 | 6.16 | $6.16 | 21700 |
| 2023-08-09 | 6.13 | $6.40 | 36000 |
| 2023-08-08 | 6.02 | $6.18 | 15100 |
| 2023-08-07 | 5.95 | $5.99 | 10900 |
| 2023-08-04 | 5.94 | $6.00 | 26700 |
| 2023-08-03 | 5.91 | $6.01 | 17200 |
| 2023-08-02 | 5.87 | $5.82 | 1400 |
| 2023-08-01 | 5.89 | $5.94 | 38700 |
| 2023-07-31 | 5.87 | $6.00 | 14341 |
| 2023-07-28 | 5.82 | $5.91 | 75915 |
| 2023-07-27 | 5.80 | $5.75 | 40600 |
| 2023-07-26 | 5.82 | $5.78 | 22800 |
| 2023-07-25 | 5.84 | $5.84 | 101921 |
| 2023-07-24 | 5.84 | $5.90 | 6641 |
| 2023-07-21 | 5.83 | $5.81 | 4221 |
| 2023-07-20 | 5.84 | $5.84 | 70400 |
| 2023-07-19 | 5.84 | $5.79 | 15500 |
| 2023-07-18 | 5.86 | $5.79 | 42400 |
| 2023-07-17 | 5.88 | $5.65 | 22700 |
| 2023-07-14 | 5.96 | $5.67 | 70136 |
| 2023-07-13 | 6.04 | $5.93 | 47000 |
| 2023-07-12 | 6.06 | $6.11 | 11913 |
| 2023-07-11 | 6.02 | $6.16 | 26814 |
| 2023-07-10 | 5.96 | $6.09 | 48705 |
| 2023-07-07 | 5.90 | $5.99 | 36300 |
| 2023-07-06 | 5.87 | $5.76 | 3635 |
| 2023-07-05 | 5.89 | $5.89 | 65923 |
| 2023-07-03 | 5.89 | $6.05 | 48812 |
| 2023-06-30 | 5.83 | $5.95 | 16600 |
| 2023-06-29 | 5.79 | $5.84 | 78144 |
| 2023-06-28 | 5.77 | $5.76 | 37900 |
| 2023-06-27 | 5.78 | $5.84 | 15700 |
| 2023-06-26 | 5.76 | $5.82 | 21211 |
| 2023-06-23 | 5.75 | $5.65 | 18900 |
| 2023-06-22 | 5.79 | $5.69 | 24105 |
| 2023-06-21 | 5.82 | $5.88 | 53100 |
| 2023-06-20 | 5.81 | $5.69 | 25400 |
| 2023-06-16 | 5.84 | $5.80 | 31340 |
| 2023-06-15 | 5.86 | $5.81 | 46700 |
| 2023-06-14 | 5.87 | $5.61 | 152300 |
| 2023-06-13 | 5.94 | $5.96 | 27047 |
| 2023-06-12 | 5.92 | $5.91 | 18900 |
| 2023-06-09 | 5.92 | $5.96 | 107600 |
| 2023-06-08 | 5.89 | $6.00 | 23721 |
| 2023-06-07 | 5.85 | $6.07 | 28200 |
| 2023-06-06 | 5.77 | $5.80 | 110700 |
| 2023-06-05 | 5.76 | $5.79 | 40800 |
| 2023-06-02 | 5.76 | $5.85 | 33100 |
| 2023-06-01 | 5.73 | $5.63 | 11612 |
| 2023-05-31 | 5.77 | $5.66 | 6400 |
| 2023-05-30 | 5.81 | $5.66 | 7400 |
| 2023-05-26 | 5.86 | $5.74 | 64930 |
| 2023-05-25 | 5.89 | $5.76 | 17800 |
| 2023-05-24 | 5.92 | $5.94 | 7500 |
| 2023-05-23 | 5.90 | $5.99 | 35700 |
| 2023-05-22 | 5.86 | $6.08 | 19504 |
| 2023-05-19 | 5.79 | $6.10 | 80317 |
| 2023-05-18 | 5.69 | $5.90 | 106534 |
| 2023-05-17 | 5.64 | $5.68 | 137819 |
| 2023-05-16 | 5.64 | $5.64 | 32400 |
| 2023-05-15 | 5.66 | $5.64 | 8045 |
| 2023-05-12 | 5.68 | $5.59 | 58100 |
| 2023-05-11 | 5.73 | $5.50 | 109836 |
| 2023-05-10 | 5.82 | $5.81 | 18713 |
| 2023-05-09 | 5.83 | $5.98 | 9500 |
| 2023-05-08 | 5.79 | $5.85 | 4615 |
| 2023-05-05 | 5.78 | $5.83 | 7923 |
| 2023-05-04 | 5.77 | $5.64 | 18833 |
| 2023-05-03 | 5.83 | $5.60 | 124737 |
| 2023-05-02 | 5.91 | $5.67 | 130000 |
| 2023-05-01 | 5.99 | $5.94 | 78800 |
| 2023-04-28 | 6.00 | $6.07 | 85624 |
| 2023-04-27 | 5.97 | $5.82 | 11600 |
| 2023-04-26 | 6.01 | $5.84 | 32500 |
| 2023-04-25 | 6.05 | $5.93 | 21204 |
| 2023-04-24 | 6.08 | $6.06 | 5500 |
| 2023-04-21 | 6.06 | $5.94 | 40647 |
| 2023-04-20 | 6.09 | $5.92 | 22638 |
| 2023-04-19 | 6.12 | $6.10 | 28500 |
| 2023-04-18 | 6.10 | $6.12 | 21039 |
| 2023-04-17 | 6.07 | $6.14 | 19400 |
| 2023-04-14 | 6.02 | $6.14 | 11700 |
| 2023-04-13 | 5.97 | $6.12 | 14100 |
| 2023-04-12 | 5.91 | $6.02 | 57424 |
| 2023-04-11 | 5.87 | $6.05 | 53524 |
| 2023-04-10 | 5.80 | $5.97 | 17800 |
| 2023-04-06 | 5.76 | $5.87 | 28500 |
| 2023-04-05 | 5.73 | $5.93 | 20148 |
| 2023-04-04 | 5.68 | $5.85 | 21804 |
| 2023-04-03 | 5.65 | $5.90 | 65908 |
| 2023-03-31 | 5.60 | $5.65 | 43200 |
| 2023-03-30 | 5.61 | $5.59 | 51500 |
| 2023-03-29 | 5.66 | $5.63 | 16534 |
| 2023-03-28 | 5.70 | $5.74 | 36126 |
| 2023-03-27 | 5.72 | $5.71 | 47500 |
| 2023-03-24 | 5.76 | $5.62 | 26032 |
| 2023-03-23 | 5.83 | $5.70 | 31341 |
| 2023-03-22 | 5.90 | $5.85 | 25800 |
| 2023-03-21 | 5.94 | $6.07 | 35600 |
| 2023-03-20 | 5.92 | $5.91 | 25600 |
| 2023-03-17 | 5.94 | $5.72 | 60425 |
| 2023-03-16 | 6.04 | $5.72 | 84319 |
| 2023-03-15 | 6.16 | $5.80 | 71000 |
| 2023-03-14 | 6.27 | $6.15 | 25237 |
| 2023-03-13 | 6.31 | $6.30 | 137800 |
| 2023-03-10 | 6.30 | $6.21 | 7800 |
| 2023-03-09 | 6.32 | $6.38 | 57000 |
| 2023-03-08 | 6.29 | $6.36 | 43629 |
| 2023-03-07 | 6.26 | $6.24 | 3800 |
| 2023-03-06 | 6.26 | $6.31 | 35647 |
| 2023-03-03 | 6.23 | $6.44 | 32248 |
| 2023-03-02 | 6.17 | $6.36 | 15700 |
| 2023-03-01 | 6.11 | $6.29 | 11600 |
| 2023-02-28 | 6.07 | $6.14 | 275700 |
| 2023-02-27 | 6.06 | $6.17 | 27901 |
| 2023-02-24 | 6.05 | $6.21 | 41000 |
| 2023-02-23 | 6.02 | $6.01 | 39700 |
| 2023-02-22 | 6.06 | $5.83 | 77927 |
| 2023-02-21 | 6.16 | $5.92 | 84337 |
| 2023-02-17 | 6.25 | $5.97 | 145600 |
| 2023-02-16 | 6.36 | $6.27 | 45100 |
| 2023-02-15 | 6.39 | $6.41 | 128839 |
| 2023-02-14 | 6.38 | $6.63 | 171100 |
| 2023-02-13 | 6.31 | $6.35 | 20503 |
| 2023-02-10 | 6.30 | $6.38 | 32515 |
| 2023-02-09 | 6.29 | $6.24 | 39343 |
| 2023-02-08 | 6.32 | $6.37 | 34200 |
| 2023-02-07 | 6.32 | $6.41 | 86008 |
| 2023-02-06 | 6.31 | $6.24 | 29727 |
| 2023-02-03 | 6.35 | $6.29 | 87518 |
| 2023-02-02 | 6.39 | $6.21 | 90700 |
| 2023-02-01 | 6.46 | $6.32 | 69600 |
| 2023-01-31 | 6.51 | $6.41 | 385900 |
| 2023-01-30 | 6.55 | $6.23 | 171400 |
| 2023-01-27 | 6.66 | $6.53 | 59100 |
| 2023-01-26 | 6.69 | $6.53 | 174343 |
| 2023-01-25 | 6.73 | $6.59 | 165330 |
| 2023-01-24 | 6.76 | $6.89 | 171036 |
| 2023-01-23 | 6.70 | $6.99 | 164700 |
| 2023-01-20 | 6.60 | $6.90 | 129100 |
| 2023-01-19 | 6.50 | $6.65 | 92300 |
| 2023-01-18 | 6.46 | $6.45 | 41200 |
| 2023-01-17 | 6.48 | $6.77 | 28000 |
| 2023-01-13 | 6.41 | $6.89 | 51600 |
| 2023-01-12 | 6.28 | $6.82 | 44600 |
| 2023-01-11 | 6.16 | $6.49 | 33200 |
| 2023-01-10 | 6.11 | $6.26 | 34433 |
| 2023-01-09 | 6.14 | $6.23 | 64637 |
| 2023-01-06 | 6.18 | $6.17 | 49124 |
| 2023-01-05 | 6.26 | $6.00 | 87200 |
| 2023-01-04 | 6.41 | $6.08 | 47600 |
| 2023-01-03 | 6.58 | $6.07 | 130812 |
| 2022-12-30 | 6.80 | $6.96 | 24603 |
| 2022-12-29 | 6.78 | $6.95 | 17700 |
| 2022-12-28 | 6.76 | $6.87 | 26600 |
| 2022-12-27 | 6.77 | $7.15 | 26829 |
| 2022-12-23 | 6.70 | $7.10 | 22900 |
| 2022-12-22 | 6.63 | $6.73 | 30338 |
| 2022-12-21 | 6.67 | $7.02 | 67800 |
| 2022-12-20 | 6.62 | $6.67 | 129907 |
| 2022-12-19 | 6.69 | $6.67 | 121600 |
| 2022-12-16 | 6.78 | $6.75 | 149118 |
| 2022-12-15 | 6.87 | $7.02 | 31100 |
| 2022-12-14 | 6.90 | $6.93 | 82400 |
| 2022-12-13 | 6.96 | $6.85 | 81921 |
| 2022-12-12 | 7.07 | $6.93 | 140900 |
| 2022-12-09 | 7.19 | $6.95 | 70800 |
| 2022-12-08 | 7.33 | $7.12 | 16928 |
| 2022-12-07 | 7.45 | $7.11 | 99800 |
| 2022-12-06 | 7.60 | $7.03 | 66327 |
| 2022-12-05 | 7.81 | $7.38 | 25300 |
| 2022-12-02 | 7.96 | $7.75 | 24137 |
| 2022-12-01 | 8.02 | $7.90 | 35300 |
| 2022-11-30 | 8.05 | $7.98 | 100500 |
| 2022-11-29 | 8.06 | $7.97 | 13922 |
| 2022-11-28 | 8.07 | $7.77 | 24332 |
| 2022-11-25 | 8.14 | $8.00 | 91741 |
| 2022-11-23 | 8.16 | $8.15 | 16606 |
| 2022-11-22 | 8.13 | $8.19 | 92200 |
| 2022-11-21 | 8.08 | $7.84 | 50729 |
| 2022-11-18 | 8.12 | $7.99 | 96647 |
| 2022-11-17 | 8.13 | $7.97 | 55314 |
| 2022-11-16 | 8.14 | $8.03 | 49600 |
| 2022-11-15 | 8.13 | $8.29 | 38600 |
| 2022-11-14 | 8.04 | $8.15 | 63513 |
| 2022-11-11 | 7.97 | $8.18 | 96400 |
| 2022-11-10 | 7.87 | $8.09 | 89800 |
| 2022-11-09 | 7.77 | $7.42 | 30500 |
| 2022-11-08 | 7.87 | $7.95 | 39118 |
| 2022-11-07 | 7.82 | $8.10 | 55024 |
| 2022-11-04 | 7.71 | $7.91 | 82100 |
| 2022-11-03 | 7.63 | $7.87 | 28417 |
| 2022-11-02 | 7.55 | $7.73 | 31500 |
| 2022-11-01 | 7.50 | $7.74 | 14000 |
| 2022-10-31 | 7.44 | $7.76 | 53900 |
| 2022-10-28 | 7.35 | $7.23 | 27000 |
| 2022-10-27 | 7.42 | $7.46 | 53644 |
| 2022-10-26 | 7.44 | $7.54 | 33339 |
| 2022-10-25 | 7.43 | $7.44 | 83800 |
| 2022-10-24 | 7.45 | $7.36 | 69719 |
| 2022-10-21 | 7.51 | $7.32 | 72509 |
| 2022-10-20 | 7.60 | $7.44 | 33803 |
| 2022-10-19 | 7.67 | $7.52 | 199712 |
| 2022-10-18 | 7.73 | $7.49 | 78300 |
| 2022-10-17 | 7.81 | $7.65 | 104415 |
| 2022-10-14 | 7.87 | $7.84 | 129916 |
| 2022-10-13 | 7.87 | $8.60 | 98700 |
| 2022-10-12 | 7.64 | $8.19 | 60600 |
| 2022-10-11 | 7.48 | $7.84 | 61923 |
| 2022-10-10 | 7.41 | $7.60 | 19300 |
| 2022-10-07 | 7.39 | $7.70 | 29529 |
| 2022-10-06 | 7.35 | $7.88 | 35300 |
| 2022-10-05 | 7.25 | $7.93 | 41600 |
| 2022-10-04 | 7.11 | $7.81 | 48200 |
| 2022-10-03 | 6.99 | $7.46 | 82202 |
| 2022-09-30 | 6.96 | $7.12 | 48413 |
| 2022-09-29 | 7.04 | $7.17 | 24909 |
| 2022-09-28 | 7.13 | $7.18 | 52600 |
| 2022-09-27 | 7.24 | $6.81 | 74722 |
| 2022-09-26 | 7.51 | $6.66 | 141000 |
| 2022-09-23 | 7.88 | $7.04 | 205800 |
| 2022-09-22 | 8.22 | $7.78 | 77316 |
| 2022-09-21 | 8.41 | $8.08 | 63900 |
| 2022-09-20 | 8.54 | $8.28 | 36500 |
| 2022-09-19 | 8.63 | $8.38 | 45823 |
| 2022-09-16 | 8.71 | $8.37 | 25836 |
| 2022-09-15 | 8.82 | $8.71 | 35700 |
| 2022-09-14 | 8.83 | $8.94 | 87614 |
| 2022-09-13 | 8.77 | $8.60 | 90600 |
| 2022-09-12 | 8.81 | $8.81 | 39802 |
| 2022-09-09 | 8.78 | $8.60 | 21700 |
| 2022-09-08 | 8.81 | $8.38 | 18443 |
| 2022-09-07 | 8.92 | $8.34 | 37200 |
| 2022-09-06 | 9.05 | $8.48 | 39000 |
| 2022-09-02 | 9.16 | $8.72 | 29600 |
| 2022-09-01 | 9.22 | $8.63 | 42132 |
| 2022-08-31 | 9.30 | $8.82 | 79046 |
| 2022-08-30 | 9.34 | $8.85 | 68300 |
| 2022-08-29 | 9.37 | $9.08 | 137900 |
| 2022-08-26 | 9.31 | $9.13 | 82634 |
| 2022-08-25 | 9.23 | $9.29 | 64000 |
| 2022-08-24 | 9.06 | $9.39 | 48738 |
| 2022-08-23 | 8.81 | $9.04 | 117500 |
| 2022-08-22 | 8.61 | $8.91 | 181240 |
| 2022-08-19 | 8.40 | $8.68 | 104433 |
| 2022-08-18 | 8.20 | $8.35 | 122035 |
| 2022-08-17 | 8.07 | $8.15 | 36208 |
| 2022-08-16 | 7.96 | $8.04 | 105300 |
| 2022-08-15 | 7.86 | $7.80 | 93900 |
| 2022-08-12 | 7.81 | $7.98 | 93500 |
| 2022-08-11 | 7.69 | $8.07 | 152600 |
| 2022-08-10 | 7.51 | $7.69 | 48010 |
| 2022-08-09 | 7.41 | $7.36 | 46300 |
| 2022-08-08 | 7.39 | $7.17 | 55911 |
| 2022-08-05 | 7.42 | $7.31 | 56800 |
| 2022-08-04 | 7.41 | $7.05 | 71500 |
| 2022-08-03 | 7.48 | $7.37 | 15740 |
| 2022-08-02 | 7.46 | $7.52 | 62200 |
| 2022-08-01 | 7.38 | $7.40 | 48639 |
| 2022-07-29 | 7.33 | $7.68 | 88127 |
| 2022-07-28 | 7.17 | $7.49 | 28015 |
| 2022-07-27 | 7.04 | $7.47 | 38000 |
| 2022-07-26 | 6.88 | $7.27 | 59500 |
| 2022-07-25 | 6.76 | $7.34 | 10311 |
| 2022-07-22 | 6.59 | $6.84 | 10018 |
| 2022-07-21 | 6.54 | $6.86 | 40211 |
| 2022-07-20 | 6.48 | $7.16 | 32100 |
| 2022-07-19 | 6.31 | $6.89 | 41600 |
| 2022-07-18 | 6.21 | $6.86 | 26400 |
| 2022-07-15 | 6.09 | $6.52 | 27311 |
| 2022-07-14 | 6.07 | $6.45 | 42700 |
| 2022-07-13 | 6.08 | $6.46 | 28137 |
| 2022-07-12 | 6.09 | $6.36 | 33318 |
| 2022-07-11 | 6.15 | $6.56 | 14827 |
| 2022-07-08 | 6.17 | $6.64 | 75100 |
| 2022-07-07 | 6.18 | $6.64 | 57800 |
| 2022-07-06 | 6.20 | $6.14 | 182100 |
| 2022-07-05 | 6.40 | $6.30 | 78000 |
| 2022-07-01 | 6.60 | $6.89 | 11700 |
| 2022-06-30 | 6.67 | $6.79 | 81337 |
| 2022-06-29 | 6.80 | $7.10 | 48300 |
| 2022-06-28 | 6.86 | $7.33 | 51135 |
| 2022-06-27 | 6.88 | $6.99 | 89523 |
| 2022-06-24 | 7.03 | $6.60 | 97907 |
| 2022-06-23 | 7.34 | $6.47 | 184800 |
| 2022-06-22 | 7.76 | $7.08 | 105400 |
| 2022-06-21 | 8.10 | $7.43 | 52000 |
| 2022-06-17 | 8.40 | $7.26 | 344424 |
| 2022-06-16 | 8.82 | $7.83 | 144030 |
| 2022-06-15 | 9.15 | $8.43 | 158116 |
| 2022-06-14 | 9.36 | $8.25 | 345819 |
| 2022-06-13 | 9.67 | $9.08 | 376441 |
| 2022-06-10 | 9.77 | $9.28 | 95615 |
| 2022-06-09 | 9.83 | $9.50 | 219315 |
| 2022-06-08 | 9.82 | $9.83 | 145712 |
| 2022-06-07 | 9.70 | $9.84 | 188410 |
| 2022-06-06 | 9.53 | $9.76 | 200300 |
| 2022-06-03 | 9.35 | $9.26 | 87702 |
| 2022-06-02 | 9.27 | $9.47 | 76546 |
| 2022-06-01 | 9.11 | $9.26 | 223043 |
| 2022-05-31 | 8.96 | $8.96 | 142000 |
| 2022-05-27 | 8.88 | $9.02 | 48600 |
| 2022-05-26 | 8.74 | $8.93 | 161820 |
| 2022-05-25 | 8.60 | $9.02 | 156524 |
| 2022-05-24 | 8.40 | $8.58 | 108726 |
| 2022-05-23 | 8.28 | $8.52 | 37931 |
| 2022-05-20 | 8.16 | $8.24 | 56800 |
| 2022-05-19 | 8.09 | $8.30 | 54142 |
| 2022-05-18 | 7.98 | $8.31 | 83700 |
| 2022-05-17 | 7.84 | $8.50 | 92310 |
| 2022-05-16 | 7.61 | $8.05 | 182432 |
| 2022-05-13 | 7.47 | $7.75 | 83000 |
| 2022-05-12 | 7.40 | $7.42 | 188100 |
| 2022-05-11 | 7.41 | $7.26 | 26400 |
| 2022-05-10 | 7.47 | $7.14 | 58122 |
| 2022-05-09 | 7.59 | $7.09 | 97400 |
| 2022-05-06 | 7.74 | $7.70 | 80600 |
| 2022-05-05 | 7.74 | $7.79 | 35400 |
| 2022-05-04 | 7.70 | $8.09 | 64500 |
| 2022-05-03 | 7.55 | $7.70 | 50430 |
| 2022-05-02 | 7.49 | $7.24 | 39615 |
| 2022-04-29 | 7.56 | $7.32 | 29600 |
| 2022-04-28 | 7.62 | $7.43 | 38035 |
| 2022-04-27 | 7.65 | $7.25 | 46834 |
| 2022-04-26 | 7.74 | $7.19 | 30100 |
| 2022-04-25 | 7.86 | $7.27 | 147116 |
| 2022-04-22 | 7.99 | $7.19 | 137530 |
| 2022-04-21 | 8.15 | $7.56 | 76737 |
| 2022-04-20 | 8.22 | $8.12 | 66307 |
| 2022-04-19 | 8.12 | $7.89 | 97300 |
| 2022-04-18 | 8.07 | $8.15 | 199600 |
| 2022-04-14 | 7.91 | $7.92 | 110400 |
| 2022-04-13 | 7.77 | $7.81 | 108200 |
| 2022-04-12 | 7.63 | $7.48 | 162240 |
| 2022-04-11 | 7.55 | $7.38 | 70903 |
| 2022-04-08 | 7.48 | $7.54 | 82000 |
| 2022-04-07 | 7.33 | $7.39 | 53042 |
| 2022-04-06 | 7.19 | $7.17 | 129000 |
| 2022-04-05 | 7.08 | $7.15 | 189200 |
| 2022-04-04 | 6.94 | $6.96 | 109500 |
| 2022-04-01 | 6.83 | $6.95 | 123335 |
| 2022-03-31 | 6.68 | $6.67 | 62504 |
| 2022-03-30 | 6.58 | $6.63 | 50900 |
| 2022-03-29 | 6.47 | $6.61 | 180200 |
| 2022-03-28 | 6.33 | $6.64 | 139022 |
| 2022-03-25 | 6.15 | $6.82 | 393002 |
| 2022-03-24 | 5.86 | $6.23 | 118803 |
| 2022-03-23 | 5.70 | $5.89 | 63026 |
| 2022-03-22 | 5.60 | $5.83 | 60900 |
| 2022-03-21 | 5.50 | $5.80 | 72048 |
| 2022-03-18 | 5.38 | $5.45 | 68319 |
| 2022-03-17 | 5.35 | $5.54 | 63600 |
| 2022-03-16 | 5.29 | $5.17 | 162100 |
| 2022-03-15 | 5.32 | $5.09 | 87323 |
| 2022-03-14 | 5.39 | $5.03 | 90300 |
| 2022-03-11 | 5.49 | $5.39 | 100700 |
| 2022-03-10 | 5.50 | $5.53 | 55400 |
| 2022-03-09 | 5.46 | $5.34 | 57543 |
| 2022-03-08 | 5.47 | $5.43 | 95100 |
| 2022-03-07 | 5.46 | $5.44 | 169700 |
| 2022-03-04 | 5.44 | $5.57 | 67700 |
| 2022-03-03 | 5.37 | $5.46 | 63420 |
| 2022-03-02 | 5.31 | $5.51 | 58300 |
| 2022-03-01 | 5.23 | $5.42 | 84411 |
| 2022-02-28 | 5.16 | $5.32 | 60440 |
| 2022-02-25 | 5.11 | $5.22 | 48009 |
| 2022-02-24 | 5.07 | $5.04 | 109243 |
| 2022-02-23 | 5.08 | $5.02 | 85213 |
| 2022-02-22 | 5.11 | $4.97 | 117600 |
| 2022-02-18 | 5.15 | $4.95 | 34608 |
| 2022-02-17 | 5.21 | $5.11 | 67041 |
| 2022-02-16 | 5.23 | $5.36 | 78642 |
| 2022-02-15 | 5.17 | $5.13 | 207310 |
| 2022-02-14 | 5.18 | $5.11 | 59700 |
| 2022-02-11 | 5.19 | $5.11 | 110800 |
| 2022-02-10 | 5.21 | $5.07 | 240400 |
| 2022-02-09 | 5.24 | $5.25 | 21900 |
| 2022-02-08 | 5.22 | $5.04 | 105400 |
| 2022-02-07 | 5.25 | $5.35 | 44600 |
| 2022-02-04 | 5.20 | $5.42 | 67520 |
| 2022-02-03 | 5.12 | $5.40 | 72900 |
| 2022-02-02 | 5.02 | $5.46 | 125800 |
| 2022-02-01 | 4.88 | $5.14 | 19600 |
| 2022-01-31 | 4.82 | $4.95 | 50700 |
| 2022-01-28 | 4.80 | $4.92 | 78500 |
| 2022-01-27 | 4.79 | $4.77 | 30600 |
| 2022-01-26 | 4.82 | $4.69 | 61700 |
| 2022-01-25 | 4.89 | $4.77 | 23934 |
| 2022-01-24 | 4.96 | $4.59 | 217600 |
| 2022-01-21 | 5.10 | $4.54 | 152100 |
| 2022-01-20 | 5.28 | $4.86 | 123300 |
| 2022-01-19 | 5.40 | $5.09 | 170900 |
| 2022-01-18 | 5.47 | $5.36 | 171900 |
| 2022-01-14 | 5.47 | $5.47 | 53600 |
| 2022-01-13 | 5.44 | $5.50 | 21921 |
| 2022-01-12 | 5.38 | $5.85 | 51443 |
| 2022-01-11 | 5.21 | $5.57 | 57700 |
| 2022-01-10 | 5.08 | $5.32 | 42115 |
| 2022-01-07 | 5.00 | $5.12 | 44200 |
| 2022-01-06 | 4.97 | $4.98 | 43848 |
| 2022-01-05 | 4.98 | $4.93 | 30808 |
| 2022-01-04 | 5.00 | $5.07 | 30100 |
| 2022-01-03 | 4.99 | $5.05 | 21100 |
| 2021-12-31 | 4.98 | $5.10 | 43500 |
| 2021-12-30 | 4.96 | $5.05 | 61500 |
| 2021-12-29 | 4.95 | $5.20 | 82433 |
| 2021-12-28 | 4.90 | $5.00 | 13200 |
| 2021-12-27 | 4.89 | $5.15 | 3428 |
| 2021-12-23 | 4.84 | $5.06 | 18401 |
| 2021-12-22 | 4.82 | $5.09 | 11500 |
| 2021-12-21 | 4.77 | $4.98 | 10500 |
| 2021-12-20 | 4.76 | $4.77 | 56200 |
| 2021-12-17 | 4.82 | $4.79 | 69826 |
| 2021-12-16 | 4.89 | $5.01 | 20800 |
| 2021-12-15 | 4.90 | $4.88 | 21244 |
| 2021-12-14 | 4.97 | $4.87 | 22109 |
| 2021-12-13 | 5.05 | $5.12 | 60500 |
| 2021-12-10 | 5.08 | $5.20 | 71600 |
| 2021-12-09 | 5.10 | $5.18 | 27800 |
| 2021-12-08 | 5.12 | $5.30 | 13620 |
| 2021-12-07 | 5.12 | $5.36 | 17346 |
| 2021-12-06 | 5.09 | $4.99 | 113149 |
| 2021-12-03 | 5.19 | $5.08 | 13900 |
| 2021-12-02 | 5.28 | $5.09 | 59100 |
| 2021-12-01 | 5.39 | $4.97 | 127100 |
| 2021-11-30 | 5.56 | $5.10 | 188200 |
| 2021-11-29 | 5.74 | $5.50 | 137541 |
| 2021-11-26 | 5.82 | $5.40 | 94800 |
| 2021-11-24 | 5.95 | $5.79 | 149200 |
| 2021-11-23 | 5.98 | $5.75 | 29500 |
| 2021-11-22 | 6.04 | $5.71 | 154742 |
| 2021-11-19 | 6.11 | $5.90 | 251700 |
| 2021-11-18 | 6.14 | $6.11 | 61606 |
| 2021-11-17 | 6.10 | $6.01 | 221300 |
| 2021-11-16 | 6.08 | $6.17 | 37800 |
| 2021-11-15 | 6.01 | $6.15 | 41407 |
| 2021-11-12 | 5.92 | $6.21 | 73049 |
| 2021-11-11 | 5.79 | $6.08 | 102700 |
| 2021-11-10 | 5.66 | $5.67 | 113300 |
| 2021-11-09 | 5.64 | $5.74 | 36700 |
| 2021-11-08 | 5.60 | $5.71 | 231600 |
| 2021-11-05 | 5.54 | $5.69 | 35610 |
| 2021-11-04 | 5.49 | $5.71 | 174100 |
| 2021-11-03 | 5.41 | $5.52 | 8220 |
| 2021-11-02 | 5.37 | $5.57 | 18700 |
| 2021-11-01 | 5.31 | $5.43 | 83700 |
| 2021-10-29 | 5.28 | $5.40 | 46425 |
| 2021-10-28 | 5.26 | $5.30 | 19034 |
| 2021-10-27 | 5.26 | $5.23 | 15724 |
| 2021-10-26 | 5.28 | $5.24 | 149600 |
| 2021-10-25 | 5.31 | $5.29 | 58700 |
| 2021-10-22 | 5.32 | $5.21 | 56436 |
| 2021-10-21 | 5.36 | $5.12 | 37520 |
| 2021-10-20 | 5.44 | $5.35 | 36700 |
| 2021-10-19 | 5.47 | $5.26 | 48047 |
| 2021-10-18 | 5.52 | $5.38 | 51500 |
| 2021-10-15 | 5.54 | $5.55 | 44636 |
| 2021-10-14 | 5.52 | $5.58 | 62700 |
| 2021-10-13 | 5.47 | $5.36 | 52838 |
| 2021-10-12 | 5.48 | $5.40 | 78502 |
| 2021-10-11 | 5.48 | $5.49 | 28900 |
| 2021-10-08 | 5.45 | $5.35 | 52946 |
| 2021-10-07 | 5.45 | $5.24 | 22600 |
| 2021-10-06 | 5.49 | $5.26 | 58300 |
| 2021-10-05 | 5.52 | $5.37 | 46100 |
| 2021-10-04 | 5.52 | $5.29 | 70700 |
| 2021-10-01 | 5.54 | $5.44 | 59018 |
| 2021-09-30 | 5.51 | $5.56 | 33900 |
| 2021-09-29 | 5.43 | $5.45 | 69700 |
| 2021-09-28 | 5.36 | $5.25 | 97412 |
| 2021-09-27 | 5.34 | $5.47 | 116900 |
| 2021-09-24 | 5.23 | $5.19 | 44900 |
| 2021-09-23 | 5.19 | $5.03 | 312200 |
| 2021-09-22 | 5.19 | $5.03 | 40335 |
| 2021-09-21 | 5.17 | $4.96 | 57435 |
| 2021-09-20 | 5.18 | $4.82 | 49141 |
| 2021-09-17 | 5.22 | $4.98 | 269711 |
| 2021-09-16 | 5.22 | $5.31 | 131800 |
| 2021-09-15 | 5.10 | $5.23 | 575600 |
| 2021-09-14 | 4.98 | $4.83 | 72100 |
| 2021-09-13 | 4.95 | $4.88 | 66000 |
| 2021-09-10 | 4.89 | $4.78 | 47922 |
| 2021-09-09 | 4.85 | $4.80 | 14837 |
| 2021-09-08 | 4.78 | $4.87 | 180900 |
| 2021-09-07 | 4.68 | $4.74 | 73400 |
| 2021-09-03 | 4.59 | $4.84 | 99000 |
| 2021-09-02 | 4.44 | $4.76 | 200444 |
| 2021-09-01 | 4.27 | $4.59 | 160500 |
| 2021-08-31 | 4.13 | $4.33 | 139703 |
| 2021-08-30 | 4.03 | $4.29 | 135823 |
| 2021-08-27 | 3.92 | $4.24 | 74618 |
| 2021-08-26 | 3.80 | $4.03 | 70320 |
| 2021-08-25 | 3.73 | $3.95 | 109929 |
| 2021-08-24 | 3.66 | $3.83 | 82828 |
| 2021-08-23 | 3.61 | $3.72 | 45110 |
| 2021-08-20 | 3.59 | $3.60 | 63246 |
| 2021-08-19 | 3.61 | $3.47 | 182024 |
| 2021-08-18 | 3.67 | $3.63 | 78700 |
| 2021-08-17 | 3.69 | $3.73 | 74000 |
| 2021-08-16 | 3.69 | $3.77 | 46738 |
| 2021-08-13 | 3.68 | $3.86 | 10823 |
| 2021-08-12 | 3.64 | $3.81 | 124700 |
| 2021-08-11 | 3.61 | $3.74 | 100900 |
| 2021-08-10 | 3.59 | $3.65 | 98438 |
| 2021-08-09 | 3.59 | $3.54 | 152700 |
| 2021-08-06 | 3.64 | $3.62 | 35328 |
| 2021-08-05 | 3.67 | $3.62 | 8503 |
| 2021-08-04 | 3.71 | $3.55 | 50233 |
| 2021-08-03 | 3.79 | $3.68 | 272000 |
| 2021-08-02 | 3.83 | $3.74 | 38042 |
| 2021-07-30 | 3.87 | $3.76 | 21500 |
| 2021-07-29 | 3.91 | $3.86 | 203500 |
| 2021-07-28 | 3.93 | $3.88 | 225827 |
| 2021-07-27 | 3.95 | $3.89 | 26800 |
| 2021-07-26 | 3.96 | $3.98 | 31416 |
| 2021-07-23 | 3.96 | $3.95 | 23525 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.69
2026-07-21
Close Price
$4.58
Vol: 12938
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.96
Average
50.14
Maximum
78.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 50.69 | $4.58 | 12938 |
| 2026-07-20 | 46.94 | $4.48 | 73800 |
| 2026-07-17 | 47.28 | $4.49 | 44300 |
| 2026-07-16 | 48.28 | $4.52 | 43514 |
| 2026-07-15 | 47.22 | $4.49 | 20700 |
| 2026-07-14 | 47.84 | $4.51 | 52300 |
| 2026-07-13 | 48.14 | $4.52 | 41500 |
| 2026-07-10 | 43.41 | $4.38 | 367000 |
| 2026-07-09 | 46.28 | $4.48 | 14000 |
| 2026-07-08 | 48.72 | $4.56 | 45200 |
| 2026-07-07 | 45.29 | $4.46 | 312700 |
| 2026-07-06 | 44.58 | $4.44 | 325743 |
| 2026-07-02 | 43.19 | $4.40 | 250100 |
| 2026-07-01 | 41.45 | $4.35 | 3610 |
| 2026-06-30 | 41.69 | $4.36 | 290700 |
| 2026-06-29 | 44.68 | $4.48 | 171405 |
| 2026-06-26 | 43.06 | $4.43 | 64000 |
| 2026-06-25 | 43.55 | $4.45 | 65500 |
| 2026-06-24 | 42.94 | $4.43 | 197700 |
| 2026-06-23 | 46.00 | $4.56 | 78700 |
| 2026-06-22 | 46.24 | $4.57 | 400100 |
| 2026-06-18 | 43.13 | $4.46 | 314334 |
| 2026-06-17 | 43.13 | $4.46 | 82800 |
| 2026-06-16 | 43.13 | $4.46 | 43000 |
| 2026-06-15 | 43.13 | $4.46 | 59619 |
| 2026-06-12 | 46.96 | $4.65 | 65600 |
| 2026-06-11 | 49.60 | $4.77 | 58100 |
| 2026-06-10 | 52.15 | $4.88 | 75700 |
| 2026-06-09 | 49.69 | $4.77 | 278300 |
| 2026-06-08 | 54.27 | $4.96 | 224308 |
| 2026-06-05 | 46.07 | $4.63 | 25825 |
| 2026-06-04 | 53.21 | $4.89 | 32400 |
| 2026-06-03 | 55.08 | $4.95 | 25904 |
| 2026-06-02 | 52.99 | $4.87 | 17600 |
| 2026-06-01 | 48.10 | $4.70 | 25700 |
| 2026-05-29 | 47.18 | $4.67 | 39900 |
| 2026-05-28 | 47.44 | $4.68 | 28719 |
| 2026-05-27 | 43.82 | $4.56 | 29144 |
| 2026-05-26 | 45.82 | $4.64 | 52212 |
| 2026-05-22 | 55.43 | $4.96 | 25100 |
| 2026-05-21 | 55.15 | $4.95 | 87236 |
| 2026-05-20 | 54.61 | $4.93 | 26648 |
| 2026-05-19 | 59.00 | $5.06 | 86226 |
| 2026-05-18 | 55.32 | $4.92 | 39700 |
| 2026-05-15 | 51.81 | $4.80 | 25439 |
| 2026-05-14 | 52.13 | $4.81 | 72717 |
| 2026-05-13 | 45.67 | $4.61 | 98921 |
| 2026-05-12 | 48.14 | $4.69 | 27700 |
| 2026-05-11 | 47.46 | $4.67 | 82510 |
| 2026-05-08 | 46.13 | $4.63 | 73512 |
| 2026-05-07 | 48.16 | $4.70 | 62932 |
| 2026-05-06 | 48.16 | $4.70 | 42600 |
| 2026-05-05 | 52.65 | $4.85 | 27219 |
| 2026-05-04 | 50.91 | $4.79 | 31541 |
| 2026-05-01 | 49.44 | $4.74 | 20904 |
| 2026-04-30 | 49.44 | $4.74 | 78700 |
| 2026-04-29 | 46.86 | $4.65 | 115646 |
| 2026-04-28 | 43.83 | $4.55 | 28549 |
| 2026-04-27 | 44.31 | $4.57 | 232610 |
| 2026-04-24 | 35.22 | $4.30 | 47500 |
| 2026-04-23 | 34.84 | $4.29 | 152900 |
| 2026-04-22 | 34.48 | $4.28 | 100727 |
| 2026-04-21 | 33.08 | $4.24 | 346400 |
| 2026-04-20 | 32.74 | $4.23 | 74600 |
| 2026-04-17 | 33.06 | $4.25 | 159700 |
| 2026-04-16 | 35.54 | $4.40 | 88500 |
| 2026-04-15 | 35.23 | $4.39 | 152545 |
| 2026-04-14 | 34.04 | $4.35 | 196200 |
| 2026-04-13 | 36.44 | $4.50 | 118234 |
| 2026-04-10 | 32.52 | $4.37 | 239300 |
| 2026-04-09 | 33.11 | $4.41 | 199500 |
| 2026-04-08 | 33.85 | $4.46 | 106720 |
| 2026-04-07 | 37.86 | $4.71 | 71908 |
| 2026-04-06 | 39.46 | $4.80 | 73513 |
| 2026-04-02 | 39.82 | $4.82 | 38300 |
| 2026-04-01 | 40.87 | $4.88 | 81531 |
| 2026-03-31 | 54.79 | $5.49 | 74000 |
| 2026-03-30 | 57.87 | $5.59 | 187734 |
| 2026-03-27 | 60.44 | $5.67 | 100200 |
| 2026-03-26 | 55.50 | $5.46 | 71100 |
| 2026-03-25 | 58.13 | $5.54 | 173200 |
| 2026-03-24 | 68.98 | $5.82 | 110200 |
| 2026-03-23 | 64.99 | $5.64 | 76420 |
| 2026-03-20 | 62.71 | $5.55 | 45237 |
| 2026-03-19 | 61.38 | $5.50 | 72926 |
| 2026-03-18 | 57.97 | $5.38 | 63500 |
| 2026-03-17 | 57.68 | $5.37 | 6332 |
| 2026-03-16 | 57.11 | $5.35 | 92500 |
| 2026-03-13 | 53.51 | $5.23 | 38141 |
| 2026-03-12 | 54.97 | $5.27 | 74737 |
| 2026-03-11 | 54.68 | $5.26 | 14747 |
| 2026-03-10 | 50.04 | $5.11 | 36321 |
| 2026-03-09 | 49.72 | $5.10 | 60000 |
| 2026-03-06 | 52.65 | $5.19 | 294500 |
| 2026-03-05 | 48.83 | $5.07 | 66645 |
| 2026-03-04 | 49.78 | $5.10 | 39100 |
| 2026-03-03 | 47.50 | $5.03 | 27100 |
| 2026-03-02 | 45.14 | $4.96 | 70500 |
| 2026-02-27 | 46.86 | $5.02 | 44944 |
| 2026-02-26 | 39.58 | $4.82 | 78700 |
| 2026-02-25 | 39.18 | $4.81 | 83800 |
| 2026-02-24 | 40.18 | $4.85 | 46840 |
| 2026-02-23 | 41.18 | $4.89 | 80200 |
| 2026-02-20 | 45.77 | $5.06 | 25719 |
| 2026-02-19 | 47.25 | $5.11 | 66026 |
| 2026-02-18 | 47.54 | $5.12 | 75700 |
| 2026-02-17 | 44.96 | $5.04 | 102300 |
| 2026-02-13 | 46.04 | $5.08 | 15900 |
| 2026-02-12 | 43.48 | $5.00 | 75800 |
| 2026-02-11 | 53.41 | $5.33 | 88125 |
| 2026-02-10 | 49.42 | $5.21 | 41400 |
| 2026-02-09 | 50.09 | $5.23 | 89200 |
| 2026-02-06 | 50.76 | $5.25 | 165831 |
| 2026-02-05 | 49.49 | $5.21 | 117800 |
| 2026-02-04 | 52.38 | $5.30 | 177300 |
| 2026-02-03 | 49.91 | $5.22 | 213731 |
| 2026-02-02 | 49.28 | $5.20 | 82300 |
| 2026-01-30 | 55.16 | $5.38 | 121904 |
| 2026-01-29 | 55.86 | $5.40 | 171000 |
| 2026-01-28 | 54.20 | $5.34 | 224706 |
| 2026-01-27 | 55.87 | $5.39 | 220746 |
| 2026-01-26 | 55.08 | $5.36 | 294023 |
| 2026-01-23 | 54.04 | $5.32 | 229028 |
| 2026-01-22 | 49.61 | $5.16 | 176938 |
| 2026-01-21 | 52.94 | $5.27 | 115400 |
| 2026-01-20 | 47.79 | $5.10 | 166400 |
| 2026-01-16 | 42.52 | $4.95 | 194620 |
| 2026-01-15 | 41.39 | $4.92 | 158600 |
| 2026-01-14 | 42.18 | $4.95 | 368200 |
| 2026-01-13 | 46.35 | $5.10 | 125800 |
| 2026-01-12 | 49.44 | $5.20 | 118427 |
| 2026-01-09 | 46.38 | $5.11 | 74800 |
| 2026-01-08 | 44.97 | $5.07 | 122100 |
| 2026-01-07 | 44.97 | $5.07 | 100337 |
| 2026-01-06 | 48.11 | $5.18 | 67640 |
| 2026-01-05 | 50.22 | $5.25 | 89228 |
| 2026-01-02 | 55.53 | $5.41 | 138300 |
| 2025-12-31 | 56.59 | $5.44 | 86747 |
| 2025-12-30 | 59.10 | $5.51 | 78800 |
| 2025-12-29 | 59.10 | $5.51 | 47436 |
| 2025-12-26 | 56.62 | $5.41 | 15800 |
| 2025-12-24 | 58.30 | $5.46 | 35216 |
| 2025-12-23 | 60.34 | $5.52 | 174800 |
| 2025-12-22 | 54.55 | $5.29 | 73200 |
| 2025-12-19 | 53.42 | $5.25 | 334701 |
| 2025-12-18 | 50.82 | $5.16 | 79000 |
| 2025-12-17 | 51.43 | $5.18 | 106400 |
| 2025-12-16 | 53.24 | $5.24 | 93800 |
| 2025-12-15 | 58.09 | $5.39 | 41506 |
| 2025-12-12 | 56.85 | $5.34 | 79400 |
| 2025-12-11 | 59.19 | $5.41 | 97200 |
| 2025-12-10 | 61.24 | $5.47 | 59100 |
| 2025-12-09 | 60.37 | $5.43 | 174500 |
| 2025-12-08 | 66.01 | $5.59 | 125900 |
| 2025-12-05 | 74.24 | $5.79 | 164700 |
| 2025-12-04 | 70.78 | $5.59 | 43626 |
| 2025-12-03 | 70.59 | $5.58 | 88000 |
| 2025-12-02 | 67.41 | $5.42 | 52648 |
| 2025-12-01 | 74.08 | $5.56 | 99130 |
| 2025-11-28 | 75.08 | $5.58 | 163109 |
| 2025-11-26 | 71.60 | $5.39 | 94748 |
| 2025-11-25 | 69.46 | $5.29 | 83238 |
| 2025-11-24 | 65.79 | $5.14 | 34400 |
| 2025-11-21 | 66.30 | $5.15 | 19736 |
| 2025-11-20 | 69.86 | $5.22 | 60800 |
| 2025-11-19 | 70.89 | $5.24 | 50736 |
| 2025-11-18 | 70.05 | $5.20 | 18710 |
| 2025-11-17 | 62.60 | $4.91 | 29643 |
| 2025-11-14 | 67.55 | $5.00 | 38234 |
| 2025-11-13 | 66.43 | $4.96 | 39300 |
| 2025-11-12 | 65.58 | $4.93 | 14000 |
| 2025-11-11 | 65.58 | $4.93 | 22017 |
| 2025-11-10 | 65.05 | $4.91 | 139610 |
| 2025-11-07 | 60.41 | $4.75 | 330700 |
| 2025-11-06 | 66.15 | $4.86 | 93040 |
| 2025-11-05 | 65.59 | $4.84 | 58535 |
| 2025-11-04 | 62.63 | $4.74 | 120500 |
| 2025-11-03 | 63.67 | $4.76 | 106900 |
| 2025-10-31 | 60.89 | $4.67 | 197008 |
| 2025-10-30 | 54.24 | $4.49 | 37805 |
| 2025-10-29 | 54.24 | $4.49 | 10900 |
| 2025-10-28 | 55.66 | $4.52 | 34900 |
| 2025-10-27 | 55.66 | $4.52 | 146207 |
| 2025-10-24 | 57.01 | $4.55 | 27414 |
| 2025-10-23 | 59.29 | $4.60 | 145935 |
| 2025-10-22 | 58.98 | $4.59 | 212741 |
| 2025-10-21 | 57.11 | $4.53 | 292922 |
| 2025-10-20 | 53.04 | $4.41 | 403217 |
| 2025-10-17 | 44.75 | $4.21 | 175807 |
| 2025-10-16 | 43.33 | $4.18 | 296600 |
| 2025-10-15 | 47.61 | $4.29 | 138036 |
| 2025-10-14 | 41.07 | $4.16 | 161400 |
| 2025-10-13 | 41.45 | $4.17 | 25732 |
| 2025-10-10 | 39.33 | $4.13 | 1.1M |
| 2025-10-09 | 44.71 | $4.27 | 39400 |
| 2025-10-08 | 47.35 | $4.33 | 12400 |
| 2025-10-07 | 41.32 | $4.22 | 11338 |
| 2025-10-06 | 37.61 | $4.16 | 77700 |
| 2025-10-03 | 38.77 | $4.19 | 11128 |
| 2025-10-02 | 32.13 | $4.09 | 17323 |
| 2025-10-01 | 35.02 | $4.17 | 40346 |
| 2025-09-30 | 31.35 | $4.12 | 17037 |
| 2025-09-29 | 35.98 | $4.24 | 39245 |
| 2025-09-26 | 35.98 | $4.24 | 53500 |
| 2025-09-25 | 35.98 | $4.24 | 27435 |
| 2025-09-24 | 35.98 | $4.24 | 20400 |
| 2025-09-23 | 36.71 | $4.26 | 7300 |
| 2025-09-22 | 37.44 | $4.28 | 13200 |
| 2025-09-19 | 35.62 | $4.25 | 253803 |
| 2025-09-18 | 38.07 | $4.32 | 25928 |
| 2025-09-17 | 38.07 | $4.32 | 3033 |
| 2025-09-16 | 39.12 | $4.35 | 22024 |
| 2025-09-15 | 33.97 | $4.26 | 38502 |
| 2025-09-12 | 36.94 | $4.35 | 91631 |
| 2025-09-11 | 36.35 | $4.34 | 215512 |
| 2025-09-10 | 39.49 | $4.43 | 168010 |
| 2025-09-09 | 39.49 | $4.43 | 101100 |
| 2025-09-08 | 41.66 | $4.49 | 183639 |
| 2025-09-05 | 40.09 | $4.46 | 5600 |
| 2025-09-04 | 43.40 | $4.55 | 16701 |
| 2025-09-03 | 40.83 | $4.50 | 13234 |
| 2025-09-02 | 45.12 | $4.61 | 10832 |
| 2025-08-29 | 44.10 | $4.59 | 4200 |
| 2025-08-28 | 44.10 | $4.59 | 7400 |
| 2025-08-27 | 43.16 | $4.57 | 9900 |
| 2025-08-26 | 41.26 | $4.53 | 18809 |
| 2025-08-25 | 41.26 | $4.53 | 29000 |
| 2025-08-22 | 41.89 | $4.55 | 10709 |
| 2025-08-21 | 38.31 | $4.47 | 5020 |
| 2025-08-20 | 34.98 | $4.40 | 16015 |
| 2025-08-19 | 31.99 | $4.34 | 21118 |
| 2025-08-18 | 35.33 | $4.47 | 10101 |
| 2025-08-15 | 35.61 | $4.48 | 21615 |
| 2025-08-14 | 37.82 | $4.56 | 12500 |
| 2025-08-13 | 34.43 | $4.49 | 32800 |
| 2025-08-12 | 37.48 | $4.60 | 9206 |
| 2025-08-11 | 37.77 | $4.61 | 83400 |
| 2025-08-08 | 38.62 | $4.64 | 7002 |
| 2025-08-07 | 39.46 | $4.67 | 21714 |
| 2025-08-06 | 36.38 | $4.60 | 52600 |
| 2025-08-05 | 40.89 | $4.76 | 33315 |
| 2025-08-04 | 40.89 | $4.76 | 1037 |
| 2025-08-01 | 42.68 | $4.82 | 28243 |
| 2025-07-31 | 45.18 | $4.90 | 15736 |
| 2025-07-30 | 48.93 | $5.01 | 498000 |
| 2025-07-29 | 51.13 | $5.07 | 191800 |
| 2025-07-28 | 47.79 | $4.98 | 235010 |
| 2025-07-25 | 47.02 | $4.96 | 206100 |
| 2025-07-24 | 46.65 | $4.95 | 15000 |
| 2025-07-23 | 47.28 | $4.97 | 51700 |
| 2025-07-22 | 48.21 | $5.00 | 370228 |
| 2025-07-21 | 46.89 | $4.96 | 235830 |
| 2025-07-18 | 51.23 | $5.10 | 20914 |
| 2025-07-17 | 46.90 | $4.97 | 5716 |
| 2025-07-16 | 48.47 | $5.02 | 19600 |
| 2025-07-15 | 51.77 | $5.12 | 19648 |
| 2025-07-14 | 51.77 | $5.12 | 8927 |
| 2025-07-11 | 49.28 | $5.04 | 21438 |
| 2025-07-10 | 47.34 | $4.98 | 12946 |
| 2025-07-09 | 49.43 | $5.05 | 285200 |
| 2025-07-08 | 51.28 | $5.11 | 9041 |
| 2025-07-07 | 49.49 | $5.05 | 11800 |
| 2025-07-03 | 54.59 | $5.21 | 11300 |
| 2025-07-02 | 57.40 | $5.29 | 18300 |
| 2025-07-01 | 62.77 | $5.43 | 22700 |
| 2025-06-30 | 64.82 | $5.48 | 30600 |
| 2025-06-27 | 63.92 | $5.44 | 5800 |
| 2025-06-26 | 62.56 | $5.38 | 10000 |
| 2025-06-25 | 60.92 | $5.31 | 12830 |
| 2025-06-24 | 63.17 | $5.37 | 30200 |
| 2025-06-23 | 65.47 | $5.43 | 57244 |
| 2025-06-20 | 73.03 | $5.61 | 72001 |
| 2025-06-18 | 75.33 | $5.66 | 21200 |
| 2025-06-17 | 72.72 | $5.50 | 29500 |
| 2025-06-16 | 72.20 | $5.47 | 36700 |
| 2025-06-13 | 70.96 | $5.40 | 55200 |
| 2025-06-12 | 71.39 | $5.41 | 156345 |
| 2025-06-11 | 68.49 | $5.25 | 80624 |
| 2025-06-10 | 64.65 | $5.07 | 33108 |
| 2025-06-09 | 67.24 | $5.13 | 89000 |
| 2025-06-06 | 65.02 | $5.03 | 604241 |
| 2025-06-05 | 62.87 | $4.94 | 5900 |
| 2025-06-04 | 62.63 | $4.93 | 15822 |
| 2025-06-03 | 63.42 | $4.95 | 25600 |
| 2025-06-02 | 61.34 | $4.86 | 27100 |
| 2025-05-30 | 58.07 | $4.73 | 28500 |
| 2025-05-29 | 58.79 | $4.75 | 6701 |
| 2025-05-28 | 60.23 | $4.79 | 16400 |
| 2025-05-27 | 61.29 | $4.82 | 22526 |
| 2025-05-23 | 61.29 | $4.82 | 22100 |
| 2025-05-22 | 58.89 | $4.71 | 17300 |
| 2025-05-21 | 60.84 | $4.77 | 19332 |
| 2025-05-20 | 59.12 | $4.69 | 29628 |
| 2025-05-19 | 55.90 | $4.55 | 4821 |
| 2025-05-16 | 59.06 | $4.65 | 13422 |
| 2025-05-15 | 57.93 | $4.60 | 35600 |
| 2025-05-14 | 58.85 | $4.63 | 11728 |
| 2025-05-13 | 61.02 | $4.70 | 44800 |
| 2025-05-12 | 58.54 | $4.58 | 63300 |
| 2025-05-09 | 55.63 | $4.45 | 40100 |
| 2025-05-08 | 52.47 | $4.32 | 4801 |
| 2025-05-07 | 50.94 | $4.26 | 10701 |
| 2025-05-06 | 50.94 | $4.26 | 30700 |
| 2025-05-05 | 47.90 | $4.14 | 4600 |
| 2025-05-02 | 49.35 | $4.20 | 15407 |
| 2025-05-01 | 48.11 | $4.15 | 14200 |
| 2025-04-30 | 45.57 | $4.05 | 47109 |
| 2025-04-29 | 49.48 | $4.22 | 22524 |
| 2025-04-28 | 53.59 | $4.38 | 30900 |
| 2025-04-25 | 53.36 | $4.37 | 12836 |
| 2025-04-24 | 53.14 | $4.36 | 21020 |
| 2025-04-23 | 52.06 | $4.31 | 12700 |
| 2025-04-22 | 54.19 | $4.40 | 5037 |
| 2025-04-21 | 53.59 | $4.37 | 7600 |
| 2025-04-17 | 55.20 | $4.44 | 9900 |
| 2025-04-16 | 52.70 | $4.31 | 191243 |
| 2025-04-15 | 49.17 | $4.14 | 73200 |
| 2025-04-14 | 49.58 | $4.16 | 6900 |
| 2025-04-11 | 47.71 | $4.07 | 23600 |
| 2025-04-10 | 43.96 | $3.90 | 35835 |
| 2025-04-09 | 48.42 | $4.13 | 62400 |
| 2025-04-08 | 41.29 | $3.84 | 24900 |
| 2025-04-07 | 47.04 | $4.11 | 121614 |
| 2025-04-04 | 49.46 | $4.21 | 93303 |
| 2025-04-03 | 64.24 | $4.68 | 23400 |
| 2025-04-02 | 68.81 | $4.79 | 54011 |
| 2025-04-01 | 68.62 | $4.78 | 56919 |
| 2025-03-31 | 65.81 | $4.64 | 66131 |
| 2025-03-28 | 66.21 | $4.65 | 172300 |
| 2025-03-27 | 66.60 | $4.66 | 41437 |
| 2025-03-26 | 67.34 | $4.68 | 193400 |
| 2025-03-25 | 69.57 | $4.74 | 108400 |
| 2025-03-24 | 65.41 | $4.51 | 51100 |
| 2025-03-21 | 62.66 | $4.38 | 781100 |
| 2025-03-20 | 62.66 | $4.38 | 36200 |
| 2025-03-19 | 62.66 | $4.38 | 160648 |
| 2025-03-18 | 57.55 | $4.15 | 91100 |
| 2025-03-17 | 56.57 | $4.11 | 164405 |
| 2025-03-14 | 53.50 | $3.99 | 83219 |
| 2025-03-13 | 52.71 | $3.96 | 73545 |
| 2025-03-12 | 44.29 | $3.68 | 43435 |
| 2025-03-11 | 38.33 | $3.52 | 268838 |
| 2025-03-10 | 34.14 | $3.42 | 406448 |
| 2025-03-07 | 39.19 | $3.62 | 254900 |
| 2025-03-06 | 40.33 | $3.66 | 43900 |
| 2025-03-05 | 43.30 | $3.76 | 186100 |
| 2025-03-04 | 43.92 | $3.78 | 67119 |
| 2025-03-03 | 40.72 | $3.70 | 177300 |
| 2025-02-28 | 44.32 | $3.82 | 232425 |
| 2025-02-27 | 44.32 | $3.82 | 133827 |
| 2025-02-26 | 44.62 | $3.83 | 78600 |
| 2025-02-25 | 45.79 | $3.87 | 101000 |
| 2025-02-24 | 51.56 | $4.05 | 105300 |
| 2025-02-21 | 54.45 | $4.13 | 253800 |
| 2025-02-20 | 57.52 | $4.21 | 39900 |
| 2025-02-19 | 59.51 | $4.26 | 101831 |
| 2025-02-18 | 58.70 | $4.23 | 132200 |
| 2025-02-14 | 54.33 | $4.08 | 63347 |
| 2025-02-13 | 57.00 | $4.15 | 80400 |
| 2025-02-12 | 52.22 | $4.00 | 88700 |
| 2025-02-11 | 54.12 | $4.05 | 150118 |
| 2025-02-10 | 55.27 | $4.08 | 156100 |
| 2025-02-07 | 53.72 | $4.03 | 47624 |
| 2025-02-06 | 52.13 | $3.98 | 21100 |
| 2025-02-05 | 53.88 | $4.03 | 53500 |
| 2025-02-04 | 53.29 | $4.01 | 133900 |
| 2025-02-03 | 52.11 | $3.97 | 41338 |
| 2025-01-31 | 50.94 | $3.93 | 214843 |
| 2025-01-30 | 57.65 | $4.13 | 47908 |
| 2025-01-29 | 55.42 | $4.05 | 21600 |
| 2025-01-28 | 56.12 | $4.07 | 15525 |
| 2025-01-27 | 58.22 | $4.13 | 42938 |
| 2025-01-24 | 62.69 | $4.25 | 99045 |
| 2025-01-23 | 62.23 | $4.23 | 478305 |
| 2025-01-22 | 57.80 | $4.05 | 31323 |
| 2025-01-21 | 61.62 | $4.15 | 196700 |
| 2025-01-17 | 56.10 | $3.95 | 78000 |
| 2025-01-16 | 54.55 | $3.90 | 141700 |
| 2025-01-15 | 60.21 | $4.04 | 147040 |
| 2025-01-14 | 63.80 | $4.12 | 57100 |
| 2025-01-13 | 62.47 | $4.07 | 47847 |
| 2025-01-10 | 65.68 | $4.14 | 75400 |
| 2025-01-08 | 64.18 | $4.08 | 28800 |
| 2025-01-07 | 61.24 | $3.97 | 58747 |
| 2025-01-06 | 60.68 | $3.95 | 29509 |
| 2025-01-03 | 57.16 | $3.83 | 126918 |
| 2025-01-02 | 57.57 | $3.84 | 68948 |
| 2024-12-31 | 55.45 | $3.77 | 90824 |
| 2024-12-30 | 53.89 | $3.72 | 76000 |
| 2024-12-27 | 46.00 | $3.50 | 45700 |
| 2024-12-26 | 46.00 | $3.50 | 14500 |
| 2024-12-24 | 46.65 | $3.52 | 19900 |
| 2024-12-23 | 45.92 | $3.50 | 162239 |
| 2024-12-20 | 38.73 | $3.32 | 100512 |
| 2024-12-19 | 36.51 | $3.27 | 182300 |
| 2024-12-18 | 31.29 | $3.16 | 67900 |
| 2024-12-17 | 32.44 | $3.21 | 126418 |
| 2024-12-16 | 34.36 | $3.29 | 92800 |
| 2024-12-13 | 37.24 | $3.40 | 303300 |
| 2024-12-12 | 42.48 | $3.57 | 101209 |
| 2024-12-11 | 43.50 | $3.60 | 8500 |
| 2024-12-10 | 41.26 | $3.55 | 21300 |
| 2024-12-09 | 42.54 | $3.59 | 121500 |
| 2024-12-06 | 40.34 | $3.54 | 122000 |
| 2024-12-05 | 41.86 | $3.59 | 80905 |
| 2024-12-04 | 42.47 | $3.61 | 160100 |
| 2024-12-03 | 43.38 | $3.64 | 246800 |
| 2024-12-02 | 45.52 | $3.71 | 53508 |
| 2024-11-29 | 47.76 | $3.78 | 54500 |
| 2024-11-27 | 44.81 | $3.70 | 59645 |
| 2024-11-26 | 46.05 | $3.74 | 95100 |
| 2024-11-25 | 49.97 | $3.86 | 251200 |
| 2024-11-22 | 50.31 | $3.87 | 38538 |
| 2024-11-21 | 53.41 | $3.96 | 374240 |
| 2024-11-20 | 48.00 | $3.80 | 141300 |
| 2024-11-19 | 38.18 | $3.57 | 157509 |
| 2024-11-18 | 41.06 | $3.66 | 214538 |
| 2024-11-15 | 34.25 | $3.53 | 222900 |
| 2024-11-14 | 38.11 | $3.65 | 46646 |
| 2024-11-13 | 36.41 | $3.62 | 56325 |
| 2024-11-12 | 38.77 | $3.69 | 94245 |
| 2024-11-11 | 39.83 | $3.72 | 56800 |
| 2024-11-08 | 33.54 | $3.61 | 97200 |
| 2024-11-07 | 37.61 | $3.73 | 44925 |
| 2024-11-06 | 35.12 | $3.69 | 54600 |
| 2024-11-05 | 35.12 | $3.69 | 84100 |
| 2024-11-04 | 35.76 | $3.71 | 85300 |
| 2024-11-01 | 32.83 | $3.66 | 84100 |
| 2024-10-31 | 35.61 | $3.75 | 144900 |
| 2024-10-30 | 38.35 | $3.83 | 61300 |
| 2024-10-29 | 37.20 | $3.81 | 119100 |
| 2024-10-28 | 37.20 | $3.81 | 60014 |
| 2024-10-25 | 38.84 | $3.86 | 112100 |
| 2024-10-24 | 38.32 | $3.85 | 84340 |
| 2024-10-23 | 36.81 | $3.82 | 124940 |
| 2024-10-22 | 41.30 | $3.96 | 83500 |
| 2024-10-21 | 42.72 | $4.00 | 42017 |
| 2024-10-18 | 42.72 | $4.00 | 170101 |
| 2024-10-17 | 42.72 | $4.00 | 130000 |
| 2024-10-16 | 40.08 | $3.94 | 210232 |
| 2024-10-15 | 39.64 | $3.93 | 290200 |
| 2024-10-14 | 45.34 | $4.11 | 10400 |
| 2024-10-11 | 46.76 | $4.15 | 172300 |
| 2024-10-10 | 45.95 | $4.13 | 271234 |
| 2024-10-09 | 44.77 | $4.10 | 45600 |
| 2024-10-08 | 46.72 | $4.16 | 12800 |
| 2024-10-07 | 53.35 | $4.34 | 97500 |
| 2024-10-04 | 53.75 | $4.35 | 52500 |
| 2024-10-03 | 56.17 | $4.41 | 133830 |
| 2024-10-02 | 50.93 | $4.26 | 28700 |
| 2024-10-01 | 51.32 | $4.27 | 70500 |
| 2024-09-30 | 48.72 | $4.20 | 34107 |
| 2024-09-27 | 44.71 | $4.10 | 93020 |
| 2024-09-26 | 41.67 | $4.03 | 40724 |
| 2024-09-25 | 44.31 | $4.11 | 10711 |
| 2024-09-24 | 48.71 | $4.23 | 51200 |
| 2024-09-23 | 48.71 | $4.23 | 66000 |
| 2024-09-20 | 43.66 | $4.11 | 43900 |
| 2024-09-19 | 44.35 | $4.13 | 32117 |
| 2024-09-18 | 42.18 | $4.08 | 55917 |
| 2024-09-17 | 44.15 | $4.14 | 81711 |
| 2024-09-16 | 41.56 | $4.08 | 59842 |
| 2024-09-13 | 42.18 | $4.10 | 205000 |
| 2024-09-12 | 46.81 | $4.24 | 21600 |
| 2024-09-11 | 43.44 | $4.16 | 42042 |
| 2024-09-10 | 39.81 | $4.08 | 9521 |
| 2024-09-09 | 42.05 | $4.15 | 33600 |
| 2024-09-06 | 41.61 | $4.14 | 59200 |
| 2024-09-05 | 42.86 | $4.18 | 15820 |
| 2024-09-04 | 42.45 | $4.17 | 32838 |
| 2024-09-03 | 43.34 | $4.20 | 71000 |
| 2024-08-30 | 48.85 | $4.37 | 65200 |
| 2024-08-29 | 50.28 | $4.41 | 106900 |
| 2024-08-28 | 49.93 | $4.40 | 22200 |
| 2024-08-27 | 51.65 | $4.45 | 37216 |
| 2024-08-26 | 56.44 | $4.58 | 79200 |
| 2024-08-23 | 55.84 | $4.56 | 39138 |
| 2024-08-22 | 53.09 | $4.47 | 33200 |
| 2024-08-21 | 55.27 | $4.53 | 41107 |
| 2024-08-20 | 53.45 | $4.47 | 54100 |
| 2024-08-19 | 54.51 | $4.50 | 32200 |
| 2024-08-16 | 55.20 | $4.52 | 39626 |
| 2024-08-15 | 57.62 | $4.59 | 139600 |
| 2024-08-14 | 54.93 | $4.49 | 145400 |
| 2024-08-13 | 54.38 | $4.47 | 33732 |
| 2024-08-12 | 50.67 | $4.34 | 118400 |
| 2024-08-09 | 40.82 | $4.06 | 67200 |
| 2024-08-08 | 42.85 | $4.13 | 113418 |
| 2024-08-07 | 39.59 | $4.05 | 96000 |
| 2024-08-06 | 39.86 | $4.06 | 64600 |
| 2024-08-05 | 40.38 | $4.08 | 11800 |
| 2024-08-02 | 38.46 | $4.03 | 135734 |
| 2024-08-01 | 41.51 | $4.15 | 69835 |
| 2024-07-31 | 46.80 | $4.33 | 72900 |
| 2024-07-30 | 43.78 | $4.25 | 66400 |
| 2024-07-29 | 43.01 | $4.23 | 59100 |
| 2024-07-26 | 44.75 | $4.29 | 104900 |
| 2024-07-25 | 46.86 | $4.36 | 84945 |
| 2024-07-24 | 46.86 | $4.36 | 77537 |
| 2024-07-23 | 49.90 | $4.46 | 36000 |
| 2024-07-22 | 51.48 | $4.51 | 190900 |
| 2024-07-19 | 48.70 | $4.42 | 49300 |
| 2024-07-18 | 50.22 | $4.47 | 71001 |
| 2024-07-17 | 53.73 | $4.58 | 83834 |
| 2024-07-16 | 55.05 | $4.62 | 38547 |
| 2024-07-15 | 57.06 | $4.68 | 126304 |
| 2024-07-12 | 57.73 | $4.70 | 137600 |
| 2024-07-11 | 57.73 | $4.70 | 79300 |
| 2024-07-10 | 51.01 | $4.44 | 52000 |
| 2024-07-09 | 51.31 | $4.45 | 105925 |
| 2024-07-08 | 56.65 | $4.62 | 61802 |
| 2024-07-05 | 56.14 | $4.60 | 222948 |
| 2024-07-03 | 56.78 | $4.62 | 14920 |
| 2024-07-02 | 50.98 | $4.40 | 83200 |
| 2024-07-01 | 48.59 | $4.32 | 19100 |
| 2024-06-28 | 50.64 | $4.39 | 52500 |
| 2024-06-27 | 52.13 | $4.44 | 32919 |
| 2024-06-26 | 50.18 | $4.37 | 65300 |
| 2024-06-25 | 53.43 | $4.48 | 27655 |
| 2024-06-24 | 56.93 | $4.59 | 66300 |
| 2024-06-21 | 49.16 | $4.32 | 196035 |
| 2024-06-20 | 51.11 | $4.38 | 23800 |
| 2024-06-18 | 52.42 | $4.42 | 32500 |
| 2024-06-17 | 50.92 | $4.37 | 77500 |
| 2024-06-14 | 50.63 | $4.36 | 104049 |
| 2024-06-13 | 55.73 | $4.52 | 182500 |
| 2024-06-12 | 59.27 | $4.62 | 30200 |
| 2024-06-11 | 59.63 | $4.63 | 18619 |
| 2024-06-10 | 60.33 | $4.65 | 66342 |
| 2024-06-07 | 56.20 | $4.48 | 17500 |
| 2024-06-06 | 58.23 | $4.54 | 385542 |
| 2024-06-05 | 53.13 | $4.35 | 99118 |
| 2024-06-04 | 51.34 | $4.29 | 75318 |
| 2024-06-03 | 58.38 | $4.49 | 114500 |
| 2024-05-31 | 60.75 | $4.55 | 80023 |
| 2024-05-30 | 58.05 | $4.45 | 46845 |
| 2024-05-29 | 54.80 | $4.34 | 18847 |
| 2024-05-28 | 59.15 | $4.45 | 80100 |
| 2024-05-24 | 54.12 | $4.29 | 45214 |
| 2024-05-23 | 52.01 | $4.23 | 51300 |
| 2024-05-22 | 55.65 | $4.32 | 134500 |
| 2024-05-21 | 57.79 | $4.37 | 48423 |
| 2024-05-20 | 59.97 | $4.42 | 8830 |
| 2024-05-17 | 61.29 | $4.45 | 238945 |
| 2024-05-16 | 60.47 | $4.42 | 199913 |
| 2024-05-15 | 57.60 | $4.32 | 100237 |
| 2024-05-14 | 54.79 | $4.23 | 31716 |
| 2024-05-13 | 55.57 | $4.25 | 70242 |
| 2024-05-10 | 53.37 | $4.18 | 489500 |
| 2024-05-09 | 56.80 | $4.27 | 34600 |
| 2024-05-08 | 54.32 | $4.19 | 43100 |
| 2024-05-07 | 57.45 | $4.27 | 18200 |
| 2024-05-06 | 57.45 | $4.27 | 71122 |
| 2024-05-03 | 52.16 | $4.10 | 44400 |
| 2024-05-02 | 50.44 | $4.05 | 27700 |
| 2024-05-01 | 48.32 | $3.99 | 16233 |
| 2024-04-30 | 52.99 | $4.12 | 34300 |
| 2024-04-29 | 56.58 | $4.21 | 104200 |
| 2024-04-26 | 54.63 | $4.15 | 150900 |
| 2024-04-25 | 54.63 | $4.15 | 62500 |
| 2024-04-24 | 54.32 | $4.14 | 62448 |
| 2024-04-23 | 55.76 | $4.18 | 150400 |
| 2024-04-22 | 52.15 | $4.06 | 149009 |
| 2024-04-19 | 54.62 | $4.13 | 184200 |
| 2024-04-18 | 48.68 | $3.95 | 40700 |
| 2024-04-17 | 51.53 | $4.03 | 56400 |
| 2024-04-16 | 44.59 | $3.85 | 87800 |
| 2024-04-15 | 45.98 | $3.89 | 49200 |
| 2024-04-12 | 52.60 | $4.06 | 170400 |
| 2024-04-11 | 53.45 | $4.08 | 88500 |
| 2024-04-10 | 55.17 | $4.12 | 52200 |
| 2024-04-09 | 53.39 | $4.07 | 221900 |
| 2024-04-08 | 49.61 | $3.97 | 182741 |
| 2024-04-05 | 49.99 | $3.98 | 189813 |
| 2024-04-04 | 48.86 | $3.95 | 61633 |
| 2024-04-03 | 53.47 | $4.07 | 64700 |
| 2024-04-02 | 48.04 | $3.93 | 78423 |
| 2024-04-01 | 48.04 | $3.93 | 187500 |
| 2024-03-28 | 48.77 | $3.95 | 95606 |
| 2024-03-27 | 47.63 | $3.92 | 78300 |
| 2024-03-26 | 43.66 | $3.82 | 128800 |
| 2024-03-25 | 43.98 | $3.83 | 146635 |
| 2024-03-22 | 41.57 | $3.77 | 209300 |
| 2024-03-21 | 47.76 | $3.96 | 15100 |
| 2024-03-20 | 48.85 | $3.99 | 133940 |
| 2024-03-19 | 47.72 | $3.96 | 145200 |
| 2024-03-18 | 46.59 | $3.93 | 212416 |
| 2024-03-15 | 46.59 | $3.93 | 300142 |
| 2024-03-14 | 46.24 | $3.92 | 128800 |
| 2024-03-13 | 52.05 | $4.10 | 4100 |
| 2024-03-12 | 51.40 | $4.08 | 20100 |
| 2024-03-11 | 51.73 | $4.09 | 23000 |
| 2024-03-08 | 52.05 | $4.10 | 111200 |
| 2024-03-07 | 51.77 | $4.09 | 42100 |
| 2024-03-06 | 52.35 | $4.11 | 111800 |
| 2024-03-05 | 55.31 | $4.21 | 141313 |
| 2024-03-04 | 54.08 | $4.16 | 134327 |
| 2024-03-01 | 52.07 | $4.08 | 58800 |
| 2024-02-29 | 49.44 | $3.98 | 16632 |
| 2024-02-28 | 47.81 | $3.92 | 21400 |
| 2024-02-27 | 48.30 | $3.94 | 90600 |
| 2024-02-26 | 47.00 | $3.89 | 70000 |
| 2024-02-23 | 47.92 | $3.93 | 29000 |
| 2024-02-22 | 47.92 | $3.93 | 23900 |
| 2024-02-21 | 49.89 | $4.02 | 402800 |
| 2024-02-20 | 45.89 | $3.85 | 43801 |
| 2024-02-16 | 47.59 | $3.93 | 75204 |
| 2024-02-15 | 45.68 | $3.85 | 585019 |
| 2024-02-14 | 38.50 | $3.58 | 132800 |
| 2024-02-13 | 39.98 | $3.66 | 84536 |
| 2024-02-12 | 43.37 | $3.83 | 72016 |
| 2024-02-09 | 44.86 | $3.90 | 97200 |
| 2024-02-08 | 46.59 | $3.98 | 352528 |
| 2024-02-07 | 41.19 | $3.78 | 232500 |
| 2024-02-06 | 29.73 | $3.44 | 111100 |
| 2024-02-05 | 28.96 | $3.42 | 273205 |
| 2024-02-02 | 31.97 | $3.60 | 20500 |
| 2024-02-01 | 34.42 | $3.73 | 82800 |
| 2024-01-31 | 35.01 | $3.76 | 102200 |
| 2024-01-30 | 36.39 | $3.83 | 113600 |
| 2024-01-29 | 38.02 | $3.91 | 63442 |
| 2024-01-26 | 38.22 | $3.92 | 57317 |
| 2024-01-25 | 38.62 | $3.94 | 52500 |
| 2024-01-24 | 35.47 | $3.84 | 247200 |
| 2024-01-23 | 33.53 | $3.78 | 185100 |
| 2024-01-22 | 33.22 | $3.77 | 201900 |
| 2024-01-19 | 30.04 | $3.67 | 808000 |
| 2024-01-18 | 33.02 | $3.87 | 810037 |
| 2024-01-17 | 40.02 | $4.24 | 128402 |
| 2024-01-16 | 42.07 | $4.33 | 383439 |
| 2024-01-12 | 47.78 | $4.55 | 193800 |
| 2024-01-11 | 40.06 | $4.33 | 59800 |
| 2024-01-10 | 36.83 | $4.25 | 572205 |
| 2024-01-09 | 41.03 | $4.41 | 46208 |
| 2024-01-08 | 37.20 | $4.32 | 106700 |
| 2024-01-05 | 38.79 | $4.38 | 121600 |
| 2024-01-04 | 38.38 | $4.37 | 127102 |
| 2024-01-03 | 38.63 | $4.38 | 179100 |
| 2024-01-02 | 33.69 | $4.26 | 291741 |
| 2023-12-29 | 35.98 | $4.36 | 60724 |
| 2023-12-28 | 36.69 | $4.39 | 183800 |
| 2023-12-27 | 35.89 | $4.37 | 70600 |
| 2023-12-26 | 35.89 | $4.37 | 24226 |
| 2023-12-22 | 34.39 | $4.33 | 248100 |
| 2023-12-21 | 34.58 | $4.34 | 296500 |
| 2023-12-20 | 34.76 | $4.35 | 177000 |
| 2023-12-19 | 35.12 | $4.37 | 373113 |
| 2023-12-18 | 35.29 | $4.38 | 213800 |
| 2023-12-15 | 35.79 | $4.41 | 335803 |
| 2023-12-14 | 37.83 | $4.53 | 151500 |
| 2023-12-13 | 39.61 | $4.63 | 171300 |
| 2023-12-12 | 30.95 | $4.35 | 214700 |
| 2023-12-11 | 33.56 | $4.51 | 217446 |
| 2023-12-08 | 37.30 | $4.71 | 101305 |
| 2023-12-07 | 34.17 | $4.62 | 156800 |
| 2023-12-06 | 34.72 | $4.65 | 93800 |
| 2023-12-05 | 37.18 | $4.78 | 87800 |
| 2023-12-04 | 37.77 | $4.81 | 105824 |
| 2023-12-01 | 39.54 | $4.90 | 95441 |
| 2023-11-30 | 36.38 | $4.80 | 94200 |
| 2023-11-29 | 37.31 | $4.85 | 100834 |
| 2023-11-28 | 37.00 | $4.84 | 150400 |
| 2023-11-27 | 38.06 | $4.90 | 69512 |
| 2023-11-24 | 40.83 | $5.05 | 36330 |
| 2023-11-22 | 34.83 | $4.85 | 192900 |
| 2023-11-21 | 34.99 | $4.86 | 232139 |
| 2023-11-20 | 35.65 | $4.90 | 310525 |
| 2023-11-17 | 37.84 | $5.03 | 266300 |
| 2023-11-16 | 31.71 | $4.83 | 604400 |
| 2023-11-15 | 37.30 | $5.15 | 893500 |
| 2023-11-14 | 44.25 | $5.45 | 15600 |
| 2023-11-13 | 43.58 | $5.43 | 143609 |
| 2023-11-10 | 44.08 | $5.45 | 84700 |
| 2023-11-09 | 40.86 | $5.35 | 127800 |
| 2023-11-08 | 41.77 | $5.39 | 260000 |
| 2023-11-07 | 44.37 | $5.50 | 150200 |
| 2023-11-06 | 48.82 | $5.67 | 181200 |
| 2023-11-03 | 53.96 | $5.84 | 151203 |
| 2023-11-02 | 54.93 | $5.87 | 200446 |
| 2023-11-01 | 46.75 | $5.60 | 75610 |
| 2023-10-31 | 43.87 | $5.52 | 311727 |
| 2023-10-30 | 42.40 | $5.48 | 209200 |
| 2023-10-27 | 43.77 | $5.53 | 97211 |
| 2023-10-26 | 44.31 | $5.55 | 198800 |
| 2023-10-25 | 42.62 | $5.50 | 79933 |
| 2023-10-24 | 43.12 | $5.52 | 36725 |
| 2023-10-23 | 44.09 | $5.56 | 45900 |
| 2023-10-20 | 45.06 | $5.60 | 53200 |
| 2023-10-19 | 47.81 | $5.71 | 184500 |
| 2023-10-18 | 47.81 | $5.71 | 63500 |
| 2023-10-17 | 50.32 | $5.81 | 25300 |
| 2023-10-16 | 49.57 | $5.78 | 259945 |
| 2023-10-13 | 48.58 | $5.74 | 34349 |
| 2023-10-12 | 47.35 | $5.69 | 5700 |
| 2023-10-11 | 49.60 | $5.79 | 145123 |
| 2023-10-10 | 49.37 | $5.78 | 132410 |
| 2023-10-09 | 51.14 | $5.86 | 13600 |
| 2023-10-06 | 45.59 | $5.62 | 177900 |
| 2023-10-05 | 40.52 | $5.43 | 205220 |
| 2023-10-04 | 36.68 | $5.30 | 262505 |
| 2023-10-03 | 39.27 | $5.44 | 69200 |
| 2023-10-02 | 40.04 | $5.48 | 262117 |
| 2023-09-29 | 45.30 | $5.73 | 49813 |
| 2023-09-28 | 46.94 | $5.80 | 127325 |
| 2023-09-27 | 44.49 | $5.71 | 129112 |
| 2023-09-26 | 38.47 | $5.51 | 185800 |
| 2023-09-25 | 41.46 | $5.65 | 200529 |
| 2023-09-22 | 37.51 | $5.53 | 32300 |
| 2023-09-21 | 37.91 | $5.55 | 227412 |
| 2023-09-20 | 41.53 | $5.72 | 95841 |
| 2023-09-19 | 43.88 | $5.82 | 348000 |
| 2023-09-18 | 48.56 | $6.00 | 53518 |
| 2023-09-15 | 49.68 | $6.04 | 83200 |
| 2023-09-14 | 48.84 | $6.01 | 147920 |
| 2023-09-13 | 48.02 | $5.98 | 248706 |
| 2023-09-12 | 56.71 | $6.28 | 189400 |
| 2023-09-11 | 55.43 | $6.23 | 108046 |
| 2023-09-08 | 55.43 | $6.23 | 56013 |
| 2023-09-07 | 53.19 | $6.14 | 39000 |
| 2023-09-06 | 55.86 | $6.23 | 23121 |
| 2023-09-05 | 57.69 | $6.29 | 25000 |
| 2023-09-01 | 56.09 | $6.22 | 22600 |
| 2023-08-31 | 55.41 | $6.19 | 27821 |
| 2023-08-30 | 53.33 | $6.10 | 13200 |
| 2023-08-29 | 51.17 | $6.01 | 13648 |
| 2023-08-28 | 47.58 | $5.87 | 30827 |
| 2023-08-25 | 44.83 | $5.77 | 35941 |
| 2023-08-24 | 43.42 | $5.72 | 40622 |
| 2023-08-23 | 46.59 | $5.86 | 87329 |
| 2023-08-22 | 52.28 | $6.08 | 28014 |
| 2023-08-21 | 53.12 | $6.11 | 19228 |
| 2023-08-18 | 53.39 | $6.12 | 33045 |
| 2023-08-17 | 53.92 | $6.14 | 44637 |
| 2023-08-16 | 50.94 | $6.01 | 21642 |
| 2023-08-15 | 52.94 | $6.09 | 35405 |
| 2023-08-14 | 57.21 | $6.25 | 54125 |
| 2023-08-11 | 57.00 | $6.24 | 62001 |
| 2023-08-10 | 55.37 | $6.16 | 21700 |
| 2023-08-09 | 62.08 | $6.40 | 36000 |
| 2023-08-08 | 57.61 | $6.18 | 15100 |
| 2023-08-07 | 53.06 | $5.99 | 10900 |
| 2023-08-04 | 53.35 | $6.00 | 26700 |
| 2023-08-03 | 53.62 | $6.01 | 17200 |
| 2023-08-02 | 48.88 | $5.82 | 1400 |
| 2023-08-01 | 52.08 | $5.94 | 38700 |
| 2023-07-31 | 53.75 | $6.00 | 14341 |
| 2023-07-28 | 51.53 | $5.91 | 75915 |
| 2023-07-27 | 47.27 | $5.75 | 40600 |
| 2023-07-26 | 48.02 | $5.78 | 22800 |
| 2023-07-25 | 49.52 | $5.84 | 101921 |
| 2023-07-24 | 51.03 | $5.90 | 6641 |
| 2023-07-21 | 48.80 | $5.81 | 4221 |
| 2023-07-20 | 49.52 | $5.84 | 70400 |
| 2023-07-19 | 48.32 | $5.79 | 15500 |
| 2023-07-18 | 48.32 | $5.79 | 42400 |
| 2023-07-17 | 45.03 | $5.65 | 22700 |
| 2023-07-14 | 45.42 | $5.67 | 70136 |
| 2023-07-13 | 50.90 | $5.93 | 47000 |
| 2023-07-12 | 55.29 | $6.11 | 11913 |
| 2023-07-11 | 56.57 | $6.16 | 26814 |
| 2023-07-10 | 55.19 | $6.09 | 48705 |
| 2023-07-07 | 53.16 | $5.99 | 36300 |
| 2023-07-06 | 48.01 | $5.76 | 3635 |
| 2023-07-05 | 51.02 | $5.89 | 65923 |
| 2023-07-03 | 55.06 | $6.05 | 48812 |
| 2023-06-30 | 52.84 | $5.95 | 16600 |
| 2023-06-29 | 50.28 | $5.84 | 78144 |
| 2023-06-28 | 48.34 | $5.76 | 37900 |
| 2023-06-27 | 50.20 | $5.84 | 15700 |
| 2023-06-26 | 49.74 | $5.82 | 21211 |
| 2023-06-23 | 45.70 | $5.65 | 18900 |
| 2023-06-22 | 46.54 | $5.69 | 24105 |
| 2023-06-21 | 50.73 | $5.88 | 53100 |
| 2023-06-20 | 46.12 | $5.69 | 25400 |
| 2023-06-16 | 48.62 | $5.80 | 31340 |
| 2023-06-15 | 48.85 | $5.81 | 46700 |
| 2023-06-14 | 43.82 | $5.61 | 152300 |
| 2023-06-13 | 52.37 | $5.96 | 27047 |
| 2023-06-12 | 51.08 | $5.91 | 18900 |
| 2023-06-09 | 52.43 | $5.96 | 107600 |
| 2023-06-08 | 53.51 | $6.00 | 23721 |
| 2023-06-07 | 55.41 | $6.07 | 28200 |
| 2023-06-06 | 48.76 | $5.80 | 110700 |
| 2023-06-05 | 48.49 | $5.79 | 40800 |
| 2023-06-02 | 49.99 | $5.85 | 33100 |
| 2023-06-01 | 43.94 | $5.63 | 11612 |
| 2023-05-31 | 44.64 | $5.66 | 6400 |
| 2023-05-30 | 44.64 | $5.66 | 7400 |
| 2023-05-26 | 46.42 | $5.74 | 64930 |
| 2023-05-25 | 46.86 | $5.76 | 17800 |
| 2023-05-24 | 51.03 | $5.94 | 7500 |
| 2023-05-23 | 52.26 | $5.99 | 35700 |
| 2023-05-22 | 54.50 | $6.08 | 19504 |
| 2023-05-19 | 55.00 | $6.10 | 80317 |
| 2023-05-18 | 50.72 | $5.90 | 106534 |
| 2023-05-17 | 45.28 | $5.68 | 137819 |
| 2023-05-16 | 44.22 | $5.64 | 32400 |
| 2023-05-15 | 44.22 | $5.64 | 8045 |
| 2023-05-12 | 42.97 | $5.59 | 58100 |
| 2023-05-11 | 40.70 | $5.50 | 109836 |
| 2023-05-10 | 46.80 | $5.81 | 18713 |
| 2023-05-09 | 50.76 | $5.98 | 9500 |
| 2023-05-08 | 47.54 | $5.85 | 4615 |
| 2023-05-05 | 47.03 | $5.83 | 7923 |
| 2023-05-04 | 41.96 | $5.64 | 18833 |
| 2023-05-03 | 40.83 | $5.60 | 124737 |
| 2023-05-02 | 42.20 | $5.67 | 130000 |
| 2023-05-01 | 48.10 | $5.94 | 78800 |
| 2023-04-28 | 51.40 | $6.07 | 85624 |
| 2023-04-27 | 44.45 | $5.82 | 11600 |
| 2023-04-26 | 44.94 | $5.84 | 32500 |
| 2023-04-25 | 47.15 | $5.93 | 21204 |
| 2023-04-24 | 50.57 | $6.06 | 5500 |
| 2023-04-21 | 47.22 | $5.94 | 40647 |
| 2023-04-20 | 46.64 | $5.92 | 22638 |
| 2023-04-19 | 51.42 | $6.10 | 28500 |
| 2023-04-18 | 51.98 | $6.12 | 21039 |
| 2023-04-17 | 52.52 | $6.14 | 19400 |
| 2023-04-14 | 52.52 | $6.14 | 11700 |
| 2023-04-13 | 52.07 | $6.12 | 14100 |
| 2023-04-12 | 49.79 | $6.02 | 57424 |
| 2023-04-11 | 50.47 | $6.05 | 53524 |
| 2023-04-10 | 48.69 | $5.97 | 17800 |
| 2023-04-06 | 46.40 | $5.87 | 28500 |
| 2023-04-05 | 47.61 | $5.93 | 20148 |
| 2023-04-04 | 45.81 | $5.85 | 21804 |
| 2023-04-03 | 46.76 | $5.90 | 65908 |
| 2023-03-31 | 40.94 | $5.65 | 43200 |
| 2023-03-30 | 39.43 | $5.59 | 51500 |
| 2023-03-29 | 40.08 | $5.63 | 16534 |
| 2023-03-28 | 41.88 | $5.74 | 36126 |
| 2023-03-27 | 41.19 | $5.71 | 47500 |
| 2023-03-24 | 39.15 | $5.62 | 26032 |
| 2023-03-23 | 40.33 | $5.70 | 31341 |
| 2023-03-22 | 42.63 | $5.85 | 25800 |
| 2023-03-21 | 46.31 | $6.07 | 35600 |
| 2023-03-20 | 42.91 | $5.91 | 25600 |
| 2023-03-17 | 38.51 | $5.72 | 60425 |
| 2023-03-16 | 38.51 | $5.72 | 84319 |
| 2023-03-15 | 39.67 | $5.80 | 71000 |
| 2023-03-14 | 45.35 | $6.15 | 25237 |
| 2023-03-13 | 48.15 | $6.30 | 137800 |
| 2023-03-10 | 46.26 | $6.21 | 7800 |
| 2023-03-09 | 49.50 | $6.38 | 57000 |
| 2023-03-08 | 49.11 | $6.36 | 43629 |
| 2023-03-07 | 46.70 | $6.24 | 3800 |
| 2023-03-06 | 47.96 | $6.31 | 35647 |
| 2023-03-03 | 50.34 | $6.44 | 32248 |
| 2023-03-02 | 48.86 | $6.36 | 15700 |
| 2023-03-01 | 47.55 | $6.29 | 11600 |
| 2023-02-28 | 44.68 | $6.14 | 275700 |
| 2023-02-27 | 45.15 | $6.17 | 27901 |
| 2023-02-24 | 45.76 | $6.21 | 41000 |
| 2023-02-23 | 42.04 | $6.01 | 39700 |
| 2023-02-22 | 38.43 | $5.83 | 77927 |
| 2023-02-21 | 39.60 | $5.92 | 84337 |
| 2023-02-17 | 40.25 | $5.97 | 145600 |
| 2023-02-16 | 44.38 | $6.27 | 45100 |
| 2023-02-15 | 46.50 | $6.41 | 128839 |
| 2023-02-14 | 50.07 | $6.63 | 171100 |
| 2023-02-13 | 44.96 | $6.35 | 20503 |
| 2023-02-10 | 45.44 | $6.38 | 32515 |
| 2023-02-09 | 42.77 | $6.24 | 39343 |
| 2023-02-08 | 44.70 | $6.37 | 34200 |
| 2023-02-07 | 45.29 | $6.41 | 86008 |
| 2023-02-06 | 42.18 | $6.24 | 29727 |
| 2023-02-03 | 42.86 | $6.29 | 87518 |
| 2023-02-02 | 41.42 | $6.21 | 90700 |
| 2023-02-01 | 42.83 | $6.32 | 69600 |
| 2023-01-31 | 43.99 | $6.41 | 385900 |
| 2023-01-30 | 40.94 | $6.23 | 171400 |
| 2023-01-27 | 44.81 | $6.53 | 59100 |
| 2023-01-26 | 44.81 | $6.53 | 174343 |
| 2023-01-25 | 45.58 | $6.59 | 165330 |
| 2023-01-24 | 49.67 | $6.89 | 171036 |
| 2023-01-23 | 51.13 | $6.99 | 164700 |
| 2023-01-20 | 49.87 | $6.90 | 129100 |
| 2023-01-19 | 46.23 | $6.65 | 92300 |
| 2023-01-18 | 43.09 | $6.45 | 41200 |
| 2023-01-17 | 47.29 | $6.77 | 28000 |
| 2023-01-13 | 48.99 | $6.89 | 51600 |
| 2023-01-12 | 47.96 | $6.82 | 44600 |
| 2023-01-11 | 42.74 | $6.49 | 33200 |
| 2023-01-10 | 38.68 | $6.26 | 34433 |
| 2023-01-09 | 38.13 | $6.23 | 64637 |
| 2023-01-06 | 37.07 | $6.17 | 49124 |
| 2023-01-05 | 34.02 | $6.00 | 87200 |
| 2023-01-04 | 34.77 | $6.08 | 47600 |
| 2023-01-03 | 34.60 | $6.07 | 130812 |
| 2022-12-30 | 44.52 | $6.96 | 24603 |
| 2022-12-29 | 44.35 | $6.95 | 17700 |
| 2022-12-28 | 43.02 | $6.87 | 26600 |
| 2022-12-27 | 46.73 | $7.15 | 26829 |
| 2022-12-23 | 45.94 | $7.10 | 22900 |
| 2022-12-22 | 39.64 | $6.73 | 30338 |
| 2022-12-21 | 43.41 | $7.02 | 67800 |
| 2022-12-20 | 36.49 | $6.67 | 129907 |
| 2022-12-19 | 36.49 | $6.67 | 121600 |
| 2022-12-16 | 37.43 | $6.75 | 149118 |
| 2022-12-15 | 40.82 | $7.02 | 31100 |
| 2022-12-14 | 39.07 | $6.93 | 82400 |
| 2022-12-13 | 37.52 | $6.85 | 81921 |
| 2022-12-12 | 38.45 | $6.93 | 140900 |
| 2022-12-09 | 38.68 | $6.95 | 70800 |
| 2022-12-08 | 40.63 | $7.12 | 16928 |
| 2022-12-07 | 40.46 | $7.11 | 99800 |
| 2022-12-06 | 39.15 | $7.03 | 66327 |
| 2022-12-05 | 43.08 | $7.38 | 25300 |
| 2022-12-02 | 47.91 | $7.75 | 24137 |
| 2022-12-01 | 50.07 | $7.90 | 35300 |
| 2022-11-30 | 51.24 | $7.98 | 100500 |
| 2022-11-29 | 51.11 | $7.97 | 13922 |
| 2022-11-28 | 48.38 | $7.77 | 24332 |
| 2022-11-25 | 51.52 | $8.00 | 91741 |
| 2022-11-23 | 53.68 | $8.15 | 16606 |
| 2022-11-22 | 54.26 | $8.19 | 92200 |
| 2022-11-21 | 49.77 | $7.84 | 50729 |
| 2022-11-18 | 51.85 | $7.99 | 96647 |
| 2022-11-17 | 51.59 | $7.97 | 55314 |
| 2022-11-16 | 52.38 | $8.03 | 49600 |
| 2022-11-15 | 55.91 | $8.29 | 38600 |
| 2022-11-14 | 54.34 | $8.15 | 63513 |
| 2022-11-11 | 54.73 | $8.18 | 96400 |
| 2022-11-10 | 53.77 | $8.09 | 89800 |
| 2022-11-09 | 45.57 | $7.42 | 30500 |
| 2022-11-08 | 52.58 | $7.95 | 39118 |
| 2022-11-07 | 54.85 | $8.10 | 55024 |
| 2022-11-04 | 52.37 | $7.91 | 82100 |
| 2022-11-03 | 51.85 | $7.87 | 28417 |
| 2022-11-02 | 50.01 | $7.73 | 31500 |
| 2022-11-01 | 50.14 | $7.74 | 14000 |
| 2022-10-31 | 50.38 | $7.76 | 53900 |
| 2022-10-28 | 43.30 | $7.23 | 27000 |
| 2022-10-27 | 46.01 | $7.46 | 53644 |
| 2022-10-26 | 46.98 | $7.54 | 33339 |
| 2022-10-25 | 45.61 | $7.44 | 83800 |
| 2022-10-24 | 44.53 | $7.36 | 69719 |
| 2022-10-21 | 44.00 | $7.32 | 72509 |
| 2022-10-20 | 45.23 | $7.44 | 33803 |
| 2022-10-19 | 46.05 | $7.52 | 199712 |
| 2022-10-18 | 45.70 | $7.49 | 78300 |
| 2022-10-17 | 47.25 | $7.65 | 104415 |
| 2022-10-14 | 49.13 | $7.84 | 129916 |
| 2022-10-13 | 57.88 | $8.60 | 98700 |
| 2022-10-12 | 53.65 | $8.19 | 60600 |
| 2022-10-11 | 49.54 | $7.84 | 61923 |
| 2022-10-10 | 46.44 | $7.60 | 19300 |
| 2022-10-07 | 47.60 | $7.70 | 29529 |
| 2022-10-06 | 49.72 | $7.88 | 35300 |
| 2022-10-05 | 50.30 | $7.93 | 41600 |
| 2022-10-04 | 48.92 | $7.81 | 48200 |
| 2022-10-03 | 44.66 | $7.46 | 82202 |
| 2022-09-30 | 40.04 | $7.12 | 48413 |
| 2022-09-29 | 40.51 | $7.17 | 24909 |
| 2022-09-28 | 40.61 | $7.18 | 52600 |
| 2022-09-27 | 35.51 | $6.81 | 74722 |
| 2022-09-26 | 33.31 | $6.66 | 141000 |
| 2022-09-23 | 36.29 | $7.04 | 205800 |
| 2022-09-22 | 43.50 | $7.78 | 77316 |
| 2022-09-21 | 47.10 | $8.08 | 63900 |
| 2022-09-20 | 49.71 | $8.28 | 36500 |
| 2022-09-19 | 51.05 | $8.38 | 45823 |
| 2022-09-16 | 50.92 | $8.37 | 25836 |
| 2022-09-15 | 55.53 | $8.71 | 35700 |
| 2022-09-14 | 58.96 | $8.94 | 87614 |
| 2022-09-13 | 55.07 | $8.60 | 90600 |
| 2022-09-12 | 58.32 | $8.81 | 39802 |
| 2022-09-09 | 55.84 | $8.60 | 21700 |
| 2022-09-08 | 53.06 | $8.38 | 18443 |
| 2022-09-07 | 52.55 | $8.34 | 37200 |
| 2022-09-06 | 54.54 | $8.48 | 39000 |
| 2022-09-02 | 58.12 | $8.72 | 29600 |
| 2022-09-01 | 57.12 | $8.63 | 42132 |
| 2022-08-31 | 60.01 | $8.82 | 79046 |
| 2022-08-30 | 60.47 | $8.85 | 68300 |
| 2022-08-29 | 64.03 | $9.08 | 137900 |
| 2022-08-26 | 64.82 | $9.13 | 82634 |
| 2022-08-25 | 67.34 | $9.29 | 64000 |
| 2022-08-24 | 68.93 | $9.39 | 48738 |
| 2022-08-23 | 66.28 | $9.04 | 117500 |
| 2022-08-22 | 65.23 | $8.91 | 181240 |
| 2022-08-19 | 63.32 | $8.68 | 104433 |
| 2022-08-18 | 60.34 | $8.35 | 122035 |
| 2022-08-17 | 58.40 | $8.15 | 36208 |
| 2022-08-16 | 57.31 | $8.04 | 105300 |
| 2022-08-15 | 54.85 | $7.80 | 93900 |
| 2022-08-12 | 57.20 | $7.98 | 93500 |
| 2022-08-11 | 58.38 | $8.07 | 152600 |
| 2022-08-10 | 54.61 | $7.69 | 48010 |
| 2022-08-09 | 50.93 | $7.36 | 46300 |
| 2022-08-08 | 48.66 | $7.17 | 55911 |
| 2022-08-05 | 50.29 | $7.31 | 56800 |
| 2022-08-04 | 47.17 | $7.05 | 71500 |
| 2022-08-03 | 50.91 | $7.37 | 15740 |
| 2022-08-02 | 52.77 | $7.52 | 62200 |
| 2022-08-01 | 51.42 | $7.40 | 48639 |
| 2022-07-29 | 54.90 | $7.68 | 88127 |
| 2022-07-28 | 52.84 | $7.49 | 28015 |
| 2022-07-27 | 52.63 | $7.47 | 38000 |
| 2022-07-26 | 50.47 | $7.27 | 59500 |
| 2022-07-25 | 51.24 | $7.34 | 10311 |
| 2022-07-22 | 45.56 | $6.84 | 10018 |
| 2022-07-21 | 45.77 | $6.86 | 40211 |
| 2022-07-20 | 48.86 | $7.16 | 32100 |
| 2022-07-19 | 45.72 | $6.89 | 41600 |
| 2022-07-18 | 45.37 | $6.86 | 26400 |
| 2022-07-15 | 41.24 | $6.52 | 27311 |
| 2022-07-14 | 40.36 | $6.45 | 42700 |
| 2022-07-13 | 40.44 | $6.46 | 28137 |
| 2022-07-12 | 39.27 | $6.36 | 33318 |
| 2022-07-11 | 40.80 | $6.56 | 14827 |
| 2022-07-08 | 41.41 | $6.64 | 75100 |
| 2022-07-07 | 41.41 | $6.64 | 57800 |
| 2022-07-06 | 35.98 | $6.14 | 182100 |
| 2022-07-05 | 37.02 | $6.30 | 78000 |
| 2022-07-01 | 41.21 | $6.89 | 11700 |
| 2022-06-30 | 40.12 | $6.79 | 81337 |
| 2022-06-29 | 42.44 | $7.10 | 48300 |
| 2022-06-28 | 44.24 | $7.33 | 51135 |
| 2022-06-27 | 40.70 | $6.99 | 89523 |
| 2022-06-24 | 36.30 | $6.60 | 97907 |
| 2022-06-23 | 34.77 | $6.47 | 184800 |
| 2022-06-22 | 38.95 | $7.08 | 105400 |
| 2022-06-21 | 41.68 | $7.43 | 52000 |
| 2022-06-17 | 39.73 | $7.26 | 344424 |
| 2022-06-16 | 44.46 | $7.83 | 144030 |
| 2022-06-15 | 50.48 | $8.43 | 158116 |
| 2022-06-14 | 48.49 | $8.25 | 345819 |
| 2022-06-13 | 58.83 | $9.08 | 376441 |
| 2022-06-10 | 61.84 | $9.28 | 95615 |
| 2022-06-09 | 65.35 | $9.50 | 219315 |
| 2022-06-08 | 71.08 | $9.83 | 145712 |
| 2022-06-07 | 71.26 | $9.84 | 188410 |
| 2022-06-06 | 70.70 | $9.76 | 200300 |
| 2022-06-03 | 66.83 | $9.26 | 87702 |
| 2022-06-02 | 70.55 | $9.47 | 76546 |
| 2022-06-01 | 68.90 | $9.26 | 223043 |
| 2022-05-31 | 66.36 | $8.96 | 142000 |
| 2022-05-27 | 67.41 | $9.02 | 48600 |
| 2022-05-26 | 66.66 | $8.93 | 161820 |
| 2022-05-25 | 68.15 | $9.02 | 156524 |
| 2022-05-24 | 64.46 | $8.58 | 108726 |
| 2022-05-23 | 63.92 | $8.52 | 37931 |
| 2022-05-20 | 61.30 | $8.24 | 56800 |
| 2022-05-19 | 62.22 | $8.30 | 54142 |
| 2022-05-18 | 62.37 | $8.31 | 83700 |
| 2022-05-17 | 65.16 | $8.50 | 92310 |
| 2022-05-16 | 61.25 | $8.05 | 182432 |
| 2022-05-13 | 58.29 | $7.75 | 83000 |
| 2022-05-12 | 54.67 | $7.42 | 188100 |
| 2022-05-11 | 52.78 | $7.26 | 26400 |
| 2022-05-10 | 51.34 | $7.14 | 58122 |
| 2022-05-09 | 50.74 | $7.09 | 97400 |
| 2022-05-06 | 59.14 | $7.70 | 80600 |
| 2022-05-05 | 60.55 | $7.79 | 35400 |
| 2022-05-04 | 65.48 | $8.09 | 64500 |
| 2022-05-03 | 61.62 | $7.70 | 50430 |
| 2022-05-02 | 56.13 | $7.24 | 39615 |
| 2022-04-29 | 57.48 | $7.32 | 29600 |
| 2022-04-28 | 59.36 | $7.43 | 38035 |
| 2022-04-27 | 57.19 | $7.25 | 46834 |
| 2022-04-26 | 56.45 | $7.19 | 30100 |
| 2022-04-25 | 57.71 | $7.27 | 147116 |
| 2022-04-22 | 56.79 | $7.19 | 137530 |
| 2022-04-21 | 62.77 | $7.56 | 76737 |
| 2022-04-20 | 73.95 | $8.12 | 66307 |
| 2022-04-19 | 72.00 | $7.89 | 97300 |
| 2022-04-18 | 78.28 | $8.15 | 199600 |
| 2022-04-14 | 76.57 | $7.92 | 110400 |
| 2022-04-13 | 75.69 | $7.81 | 108200 |
| 2022-04-12 | 72.80 | $7.48 | 162240 |
| 2022-04-11 | 71.84 | $7.38 | 70903 |
| 2022-04-08 | 75.93 | $7.54 | 82000 |
| 2022-04-07 | 74.64 | $7.39 | 53042 |
| 2022-04-06 | 72.60 | $7.17 | 129000 |
| 2022-04-05 | 72.41 | $7.15 | 189200 |
| 2022-04-04 | 70.56 | $6.96 | 109500 |
| 2022-04-01 | 70.46 | $6.95 | 123335 |
| 2022-03-31 | 67.54 | $6.67 | 62504 |
| 2022-03-30 | 67.10 | $6.63 | 50900 |
| 2022-03-29 | 66.88 | $6.61 | 180200 |
| 2022-03-28 | 67.51 | $6.64 | 139022 |
| 2022-03-25 | 71.30 | $6.82 | 393002 |
| 2022-03-24 | 65.21 | $6.23 | 118803 |
| 2022-03-23 | 60.64 | $5.89 | 63026 |
| 2022-03-22 | 59.75 | $5.83 | 60900 |
| 2022-03-21 | 59.32 | $5.80 | 72048 |
| 2022-03-18 | 53.77 | $5.45 | 68319 |
| 2022-03-17 | 55.62 | $5.54 | 63600 |
| 2022-03-16 | 48.72 | $5.17 | 162100 |
| 2022-03-15 | 47.03 | $5.09 | 87323 |
| 2022-03-14 | 45.76 | $5.03 | 90300 |
| 2022-03-11 | 53.03 | $5.39 | 100700 |
| 2022-03-10 | 56.34 | $5.53 | 55400 |
| 2022-03-09 | 52.52 | $5.34 | 57543 |
| 2022-03-08 | 54.67 | $5.43 | 95100 |
| 2022-03-07 | 54.91 | $5.44 | 169700 |
| 2022-03-04 | 58.02 | $5.57 | 67700 |
| 2022-03-03 | 56.02 | $5.46 | 63420 |
| 2022-03-02 | 57.20 | $5.51 | 58300 |
| 2022-03-01 | 55.60 | $5.42 | 84411 |
| 2022-02-28 | 53.78 | $5.32 | 60440 |
| 2022-02-25 | 51.90 | $5.22 | 48009 |
| 2022-02-24 | 48.32 | $5.04 | 109243 |
| 2022-02-23 | 47.91 | $5.02 | 85213 |
| 2022-02-22 | 46.91 | $4.97 | 117600 |
| 2022-02-18 | 46.52 | $4.95 | 34608 |
| 2022-02-17 | 49.27 | $5.11 | 67041 |
| 2022-02-16 | 54.01 | $5.36 | 78642 |
| 2022-02-15 | 49.79 | $5.13 | 207310 |
| 2022-02-14 | 49.40 | $5.11 | 59700 |
| 2022-02-11 | 49.40 | $5.11 | 110800 |
| 2022-02-10 | 48.69 | $5.07 | 240400 |
| 2022-02-09 | 51.79 | $5.25 | 21900 |
| 2022-02-08 | 48.14 | $5.04 | 105400 |
| 2022-02-07 | 53.87 | $5.35 | 44600 |
| 2022-02-04 | 55.28 | $5.42 | 67520 |
| 2022-02-03 | 54.96 | $5.40 | 72900 |
| 2022-02-02 | 56.11 | $5.46 | 125800 |
| 2022-02-01 | 50.92 | $5.14 | 19600 |
| 2022-01-31 | 47.42 | $4.95 | 50700 |
| 2022-01-28 | 46.85 | $4.92 | 78500 |
| 2022-01-27 | 43.97 | $4.77 | 30600 |
| 2022-01-26 | 42.38 | $4.69 | 61700 |
| 2022-01-25 | 43.55 | $4.77 | 23934 |
| 2022-01-24 | 40.02 | $4.59 | 217600 |
| 2022-01-21 | 39.01 | $4.54 | 152100 |
| 2022-01-20 | 43.45 | $4.86 | 123300 |
| 2022-01-19 | 47.11 | $5.09 | 170900 |
| 2022-01-18 | 51.99 | $5.36 | 171900 |
| 2022-01-14 | 54.17 | $5.47 | 53600 |
| 2022-01-13 | 54.76 | $5.50 | 21921 |
| 2022-01-12 | 62.33 | $5.85 | 51443 |
| 2022-01-11 | 57.91 | $5.57 | 57700 |
| 2022-01-10 | 53.26 | $5.32 | 42115 |
| 2022-01-07 | 48.97 | $5.12 | 44200 |
| 2022-01-06 | 45.65 | $4.98 | 43848 |
| 2022-01-05 | 44.43 | $4.93 | 30808 |
| 2022-01-04 | 47.26 | $5.07 | 30100 |
| 2022-01-03 | 46.80 | $5.05 | 21100 |
| 2021-12-31 | 47.79 | $5.10 | 43500 |
| 2021-12-30 | 46.72 | $5.05 | 61500 |
| 2021-12-29 | 49.62 | $5.20 | 82433 |
| 2021-12-28 | 45.32 | $5.00 | 13200 |
| 2021-12-27 | 48.26 | $5.15 | 3428 |
| 2021-12-23 | 46.27 | $5.06 | 18401 |
| 2021-12-22 | 46.84 | $5.09 | 11500 |
| 2021-12-21 | 44.46 | $4.98 | 10500 |
| 2021-12-20 | 39.56 | $4.77 | 56200 |
| 2021-12-17 | 39.88 | $4.79 | 69826 |
| 2021-12-16 | 43.54 | $5.01 | 20800 |
| 2021-12-15 | 40.47 | $4.88 | 21244 |
| 2021-12-14 | 40.23 | $4.87 | 22109 |
| 2021-12-13 | 44.45 | $5.12 | 60500 |
| 2021-12-10 | 45.91 | $5.20 | 71600 |
| 2021-12-09 | 45.48 | $5.18 | 27800 |
| 2021-12-08 | 47.62 | $5.30 | 13620 |
| 2021-12-07 | 48.71 | $5.36 | 17346 |
| 2021-12-06 | 40.79 | $4.99 | 113149 |
| 2021-12-03 | 42.30 | $5.08 | 13900 |
| 2021-12-02 | 42.46 | $5.09 | 59100 |
| 2021-12-01 | 39.77 | $4.97 | 127100 |
| 2021-11-30 | 41.79 | $5.10 | 188200 |
| 2021-11-29 | 49.03 | $5.50 | 137541 |
| 2021-11-26 | 46.84 | $5.40 | 94800 |
| 2021-11-24 | 55.71 | $5.79 | 149200 |
| 2021-11-23 | 54.87 | $5.75 | 29500 |
| 2021-11-22 | 54.05 | $5.71 | 154742 |
| 2021-11-19 | 58.88 | $5.90 | 251700 |
| 2021-11-18 | 64.97 | $6.11 | 61606 |
| 2021-11-17 | 63.25 | $6.01 | 221300 |
| 2021-11-16 | 68.36 | $6.17 | 37800 |
| 2021-11-15 | 68.05 | $6.15 | 41407 |
| 2021-11-12 | 69.98 | $6.21 | 73049 |
| 2021-11-11 | 68.12 | $6.08 | 102700 |
| 2021-11-10 | 60.85 | $5.67 | 113300 |
| 2021-11-09 | 63.19 | $5.74 | 36700 |
| 2021-11-08 | 62.60 | $5.71 | 231600 |
| 2021-11-05 | 62.22 | $5.69 | 35610 |
| 2021-11-04 | 62.83 | $5.71 | 174100 |
| 2021-11-03 | 59.24 | $5.52 | 8220 |
| 2021-11-02 | 60.71 | $5.57 | 18700 |
| 2021-11-01 | 57.94 | $5.43 | 83700 |
| 2021-10-29 | 57.33 | $5.40 | 46425 |
| 2021-10-28 | 55.28 | $5.30 | 19034 |
| 2021-10-27 | 53.79 | $5.23 | 15724 |
| 2021-10-26 | 54.04 | $5.24 | 149600 |
| 2021-10-25 | 55.22 | $5.29 | 58700 |
| 2021-10-22 | 53.68 | $5.21 | 56436 |
| 2021-10-21 | 51.91 | $5.12 | 37520 |
| 2021-10-20 | 57.22 | $5.35 | 36700 |
| 2021-10-19 | 55.53 | $5.26 | 48047 |
| 2021-10-18 | 58.46 | $5.38 | 51500 |
| 2021-10-15 | 62.92 | $5.55 | 44636 |
| 2021-10-14 | 63.74 | $5.58 | 62700 |
| 2021-10-13 | 60.14 | $5.36 | 52838 |
| 2021-10-12 | 61.19 | $5.40 | 78502 |
| 2021-10-11 | 63.56 | $5.49 | 28900 |
| 2021-10-08 | 61.34 | $5.35 | 52946 |
| 2021-10-07 | 59.51 | $5.24 | 22600 |
| 2021-10-06 | 60.00 | $5.26 | 58300 |
| 2021-10-05 | 62.71 | $5.37 | 46100 |
| 2021-10-04 | 61.51 | $5.29 | 70700 |
| 2021-10-01 | 65.26 | $5.44 | 59018 |
| 2021-09-30 | 68.43 | $5.56 | 33900 |
| 2021-09-29 | 67.04 | $5.45 | 69700 |
| 2021-09-28 | 64.31 | $5.25 | 97412 |
| 2021-09-27 | 70.39 | $5.47 | 116900 |
| 2021-09-24 | 66.57 | $5.19 | 44900 |
| 2021-09-23 | 64.05 | $5.03 | 312200 |
| 2021-09-22 | 64.05 | $5.03 | 40335 |
| 2021-09-21 | 62.95 | $4.96 | 57435 |
| 2021-09-20 | 60.66 | $4.82 | 49141 |
| 2021-09-17 | 65.03 | $4.98 | 269711 |
| 2021-09-16 | 75.70 | $5.31 | 131800 |
| 2021-09-15 | 74.74 | $5.23 | 575600 |
| 2021-09-14 | 68.95 | $4.83 | 72100 |
| 2021-09-13 | 70.88 | $4.88 | 66000 |
| 2021-09-10 | 69.24 | $4.78 | 47922 |
| 2021-09-09 | 69.99 | $4.80 | 14837 |
| 2021-09-08 | 72.60 | $4.87 | 180900 |
| 2021-09-07 | 70.67 | $4.74 | 73400 |
| 2021-09-03 | 74.49 | $4.84 | 99000 |
| 2021-09-02 | 73.40 | $4.76 | 200444 |
| 2021-09-01 | 70.88 | $4.59 | 160500 |
| 2021-08-31 | 66.23 | $4.33 | 139703 |
| 2021-08-30 | 65.42 | $4.29 | 135823 |
| 2021-08-27 | 64.41 | $4.24 | 74618 |
| 2021-08-26 | 59.71 | $4.03 | 70320 |
| 2021-08-25 | 57.69 | $3.95 | 109929 |
| 2021-08-24 | 54.43 | $3.83 | 82828 |
| 2021-08-23 | 51.16 | $3.72 | 45110 |
| 2021-08-20 | 47.23 | $3.60 | 63246 |
| 2021-08-19 | 42.46 | $3.47 | 182024 |
| 2021-08-18 | 47.48 | $3.63 | 78700 |
| 2021-08-17 | 51.05 | $3.73 | 74000 |
| 2021-08-16 | 52.56 | $3.77 | 46738 |
| 2021-08-13 | 56.09 | $3.86 | 10823 |
| 2021-08-12 | 54.48 | $3.81 | 124700 |
| 2021-08-11 | 52.13 | $3.74 | 100900 |
| 2021-08-10 | 48.92 | $3.65 | 98438 |
| 2021-08-09 | 44.61 | $3.54 | 152700 |
| 2021-08-06 | 47.38 | $3.62 | 35328 |
| 2021-08-05 | 47.38 | $3.62 | 8503 |
| 2021-08-04 | 44.67 | $3.55 | 50233 |
| 2021-08-03 | 49.13 | $3.68 | 272000 |
| 2021-08-02 | 51.38 | $3.74 | 38042 |
| 2021-07-30 | 52.13 | $3.76 | 21500 |
| 2021-07-29 | 56.05 | $3.86 | 203500 |
| 2021-07-28 | 56.86 | $3.88 | 225827 |
| 2021-07-27 | 57.25 | $3.89 | 26800 |
| 2021-07-26 | 60.86 | $3.98 | 31416 |
| 2021-07-23 | 60.06 | $3.95 | 23525 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.24
2026-07-21
Close Price
$4.58
Vol: 12938
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -24.24 | $4.58 | 12938 |
| 2026-07-20 | -54.55 | $4.48 | 73800 |
| 2026-07-17 | -51.52 | $4.49 | 44300 |
| 2026-07-16 | -42.42 | $4.52 | 43514 |
| 2026-07-15 | -50.00 | $4.49 | 20700 |
| 2026-07-14 | -44.12 | $4.51 | 52300 |
| 2026-07-13 | -54.55 | $4.52 | 41500 |
| 2026-07-10 | -88.89 | $4.38 | 367000 |
| 2026-07-09 | -71.43 | $4.48 | 14000 |
| 2026-07-08 | -57.14 | $4.56 | 45200 |
| 2026-07-07 | -81.08 | $4.46 | 312700 |
| 2026-07-06 | -83.78 | $4.44 | 325743 |
| 2026-07-02 | -89.19 | $4.40 | 250100 |
| 2026-07-01 | -95.95 | $4.35 | 3610 |
| 2026-06-30 | -94.59 | $4.36 | 290700 |
| 2026-06-29 | -78.38 | $4.48 | 171405 |
| 2026-06-26 | -85.14 | $4.43 | 64000 |
| 2026-06-25 | -82.43 | $4.45 | 65500 |
| 2026-06-24 | -85.14 | $4.43 | 197700 |
| 2026-06-23 | -67.57 | $4.56 | 78700 |
| 2026-06-22 | -66.22 | $4.57 | 400100 |
| 2026-06-18 | -82.05 | $4.46 | 314334 |
| 2026-06-17 | -82.72 | $4.46 | 82800 |
| 2026-06-16 | -82.72 | $4.46 | 43000 |
| 2026-06-15 | -95.71 | $4.46 | 59619 |
| 2026-06-12 | -82.76 | $4.65 | 65600 |
| 2026-06-11 | -62.07 | $4.77 | 58100 |
| 2026-06-10 | -43.10 | $4.88 | 75700 |
| 2026-06-09 | -62.07 | $4.77 | 278300 |
| 2026-06-08 | -29.31 | $4.96 | 224308 |
| 2026-06-05 | -86.21 | $4.63 | 25825 |
| 2026-06-04 | -41.38 | $4.89 | 32400 |
| 2026-06-03 | -31.03 | $4.95 | 25904 |
| 2026-06-02 | -44.83 | $4.87 | 17600 |
| 2026-06-01 | -74.14 | $4.70 | 25700 |
| 2026-05-29 | -79.31 | $4.67 | 39900 |
| 2026-05-28 | -77.59 | $4.68 | 28719 |
| 2026-05-27 | -98.28 | $4.56 | 29144 |
| 2026-05-26 | -81.67 | $4.64 | 52212 |
| 2026-05-22 | -24.29 | $4.96 | 25100 |
| 2026-05-21 | -19.78 | $4.95 | 87236 |
| 2026-05-20 | -21.98 | $4.93 | 26648 |
| 2026-05-19 | -2.33 | $5.06 | 86226 |
| 2026-05-18 | -7.95 | $4.92 | 39700 |
| 2026-05-15 | -21.59 | $4.80 | 25439 |
| 2026-05-14 | -20.45 | $4.81 | 72717 |
| 2026-05-13 | -43.18 | $4.61 | 98921 |
| 2026-05-12 | -34.09 | $4.69 | 27700 |
| 2026-05-11 | -36.36 | $4.67 | 82510 |
| 2026-05-08 | -40.91 | $4.63 | 73512 |
| 2026-05-07 | -32.95 | $4.70 | 62932 |
| 2026-05-06 | -32.95 | $4.70 | 42600 |
| 2026-05-05 | -15.91 | $4.85 | 27219 |
| 2026-05-04 | -22.73 | $4.79 | 31541 |
| 2026-05-01 | -28.41 | $4.74 | 20904 |
| 2026-04-30 | -35.71 | $4.74 | 78700 |
| 2026-04-29 | -60.58 | $4.65 | 115646 |
| 2026-04-28 | -71.61 | $4.55 | 28549 |
| 2026-04-27 | -72.46 | $4.57 | 232610 |
| 2026-04-24 | -88.62 | $4.30 | 47500 |
| 2026-04-23 | -89.22 | $4.29 | 152900 |
| 2026-04-22 | -89.82 | $4.28 | 100727 |
| 2026-04-21 | -92.74 | $4.24 | 346400 |
| 2026-04-20 | -98.24 | $4.23 | 74600 |
| 2026-04-17 | -97.06 | $4.25 | 159700 |
| 2026-04-16 | -95.54 | $4.40 | 88500 |
| 2026-04-15 | -96.18 | $4.39 | 152545 |
| 2026-04-14 | -98.73 | $4.35 | 196200 |
| 2026-04-13 | -89.17 | $4.50 | 118234 |
| 2026-04-10 | -99.35 | $4.37 | 239300 |
| 2026-04-09 | -97.39 | $4.41 | 199500 |
| 2026-04-08 | -96.00 | $4.46 | 106720 |
| 2026-04-07 | -88.15 | $4.71 | 71908 |
| 2026-04-06 | -91.67 | $4.80 | 73513 |
| 2026-04-02 | -99.08 | $4.82 | 38300 |
| 2026-04-01 | -99.03 | $4.88 | 81531 |
| 2026-03-31 | -45.56 | $5.49 | 74000 |
| 2026-03-30 | -32.29 | $5.59 | 187734 |
| 2026-03-27 | -23.47 | $5.67 | 100200 |
| 2026-03-26 | -44.00 | $5.46 | 71100 |
| 2026-03-25 | -31.03 | $5.54 | 173200 |
| 2026-03-24 | -6.90 | $5.82 | 110200 |
| 2026-03-23 | -3.23 | $5.64 | 76420 |
| 2026-03-20 | -3.57 | $5.55 | 45237 |
| 2026-03-19 | -8.43 | $5.50 | 72926 |
| 2026-03-18 | -7.25 | $5.38 | 63500 |
| 2026-03-17 | -5.97 | $5.37 | 6332 |
| 2026-03-16 | -1.61 | $5.35 | 92500 |
| 2026-03-13 | -18.33 | $5.23 | 38141 |
| 2026-03-12 | -11.67 | $5.27 | 74737 |
| 2026-03-11 | -16.13 | $5.26 | 14747 |
| 2026-03-10 | -40.32 | $5.11 | 36321 |
| 2026-03-09 | -41.94 | $5.10 | 60000 |
| 2026-03-06 | -27.42 | $5.19 | 294500 |
| 2026-03-05 | -46.77 | $5.07 | 66645 |
| 2026-03-04 | -41.94 | $5.10 | 39100 |
| 2026-03-03 | -53.23 | $5.03 | 27100 |
| 2026-03-02 | -64.52 | $4.96 | 70500 |
| 2026-02-27 | -60.56 | $5.02 | 44944 |
| 2026-02-26 | -88.73 | $4.82 | 78700 |
| 2026-02-25 | -92.75 | $4.81 | 83800 |
| 2026-02-24 | -96.77 | $4.85 | 46840 |
| 2026-02-23 | -100.00 | $4.89 | 80200 |
| 2026-02-20 | -78.18 | $5.06 | 25719 |
| 2026-02-19 | -69.09 | $5.11 | 66026 |
| 2026-02-18 | -67.27 | $5.12 | 75700 |
| 2026-02-17 | -81.82 | $5.04 | 102300 |
| 2026-02-13 | -65.08 | $5.08 | 15900 |
| 2026-02-12 | -75.38 | $5.00 | 75800 |
| 2026-02-11 | -24.62 | $5.33 | 88125 |
| 2026-02-10 | -43.94 | $5.21 | 41400 |
| 2026-02-09 | -40.91 | $5.23 | 89200 |
| 2026-02-06 | -37.88 | $5.25 | 165831 |
| 2026-02-05 | -43.94 | $5.21 | 117800 |
| 2026-02-04 | -30.30 | $5.30 | 177300 |
| 2026-02-03 | -42.42 | $5.22 | 213731 |
| 2026-02-02 | -45.45 | $5.20 | 82300 |
| 2026-01-30 | -18.18 | $5.38 | 121904 |
| 2026-01-29 | -16.42 | $5.40 | 171000 |
| 2026-01-28 | -32.43 | $5.34 | 224706 |
| 2026-01-27 | -25.68 | $5.39 | 220746 |
| 2026-01-26 | -31.58 | $5.36 | 294023 |
| 2026-01-23 | -36.84 | $5.32 | 229028 |
| 2026-01-22 | -57.89 | $5.16 | 176938 |
| 2026-01-21 | -43.42 | $5.27 | 115400 |
| 2026-01-20 | -65.79 | $5.10 | 166400 |
| 2026-01-16 | -85.53 | $4.95 | 194620 |
| 2026-01-15 | -89.47 | $4.92 | 158600 |
| 2026-01-14 | -100.00 | $4.95 | 368200 |
| 2026-01-13 | -88.16 | $5.10 | 125800 |
| 2026-01-12 | -75.00 | $5.20 | 118427 |
| 2026-01-09 | -86.84 | $5.11 | 74800 |
| 2026-01-08 | -92.11 | $5.07 | 122100 |
| 2026-01-07 | -95.89 | $5.07 | 100337 |
| 2026-01-06 | -93.85 | $5.18 | 67640 |
| 2026-01-05 | -85.53 | $5.25 | 89228 |
| 2026-01-02 | -64.47 | $5.41 | 138300 |
| 2025-12-31 | -60.53 | $5.44 | 86747 |
| 2025-12-30 | -51.32 | $5.51 | 78800 |
| 2025-12-29 | -51.32 | $5.51 | 47436 |
| 2025-12-26 | -64.47 | $5.41 | 15800 |
| 2025-12-24 | -57.89 | $5.46 | 35216 |
| 2025-12-23 | -45.24 | $5.52 | 174800 |
| 2025-12-22 | -72.62 | $5.29 | 73200 |
| 2025-12-19 | -77.38 | $5.25 | 334701 |
| 2025-12-18 | -88.10 | $5.16 | 79000 |
| 2025-12-17 | -85.71 | $5.18 | 106400 |
| 2025-12-16 | -69.47 | $5.24 | 93800 |
| 2025-12-15 | -51.00 | $5.39 | 41506 |
| 2025-12-12 | -53.85 | $5.34 | 79400 |
| 2025-12-11 | -47.12 | $5.41 | 97200 |
| 2025-12-10 | -40.95 | $5.47 | 59100 |
| 2025-12-09 | -44.76 | $5.43 | 174500 |
| 2025-12-08 | -26.96 | $5.59 | 125900 |
| 2025-12-05 | -9.57 | $5.79 | 164700 |
| 2025-12-04 | -15.15 | $5.59 | 43626 |
| 2025-12-03 | -16.16 | $5.58 | 88000 |
| 2025-12-02 | -29.36 | $5.42 | 52648 |
| 2025-12-01 | -16.51 | $5.56 | 99130 |
| 2025-11-28 | 0.00 | $5.58 | 163109 |
| 2025-11-26 | 0.00 | $5.39 | 94748 |
| 2025-11-25 | -10.42 | $5.29 | 83238 |
| 2025-11-24 | -26.04 | $5.14 | 34400 |
| 2025-11-21 | -25.00 | $5.15 | 19736 |
| 2025-11-20 | -17.71 | $5.22 | 60800 |
| 2025-11-19 | 0.00 | $5.24 | 50736 |
| 2025-11-18 | -1.28 | $5.20 | 18710 |
| 2025-11-17 | -35.29 | $4.91 | 29643 |
| 2025-11-14 | -22.34 | $5.00 | 38234 |
| 2025-11-13 | -24.04 | $4.96 | 39300 |
| 2025-11-12 | -3.80 | $4.93 | 14000 |
| 2025-11-11 | -3.80 | $4.93 | 22017 |
| 2025-11-10 | -2.33 | $4.91 | 139610 |
| 2025-11-07 | -20.93 | $4.75 | 330700 |
| 2025-11-06 | -5.95 | $4.86 | 93040 |
| 2025-11-05 | -8.33 | $4.84 | 58535 |
| 2025-11-04 | -2.90 | $4.74 | 120500 |
| 2025-11-03 | 0.00 | $4.76 | 106900 |
| 2025-10-31 | -6.25 | $4.67 | 197008 |
| 2025-10-30 | -34.38 | $4.49 | 37805 |
| 2025-10-29 | -34.38 | $4.49 | 10900 |
| 2025-10-28 | -29.69 | $4.52 | 34900 |
| 2025-10-27 | -29.69 | $4.52 | 146207 |
| 2025-10-24 | -25.00 | $4.55 | 27414 |
| 2025-10-23 | -17.19 | $4.60 | 145935 |
| 2025-10-22 | -1.89 | $4.59 | 212741 |
| 2025-10-21 | 0.00 | $4.53 | 292922 |
| 2025-10-20 | -5.56 | $4.41 | 403217 |
| 2025-10-17 | -56.25 | $4.21 | 175807 |
| 2025-10-16 | -65.63 | $4.18 | 296600 |
| 2025-10-15 | -31.25 | $4.29 | 138036 |
| 2025-10-14 | -72.73 | $4.16 | 161400 |
| 2025-10-13 | -69.70 | $4.17 | 25732 |
| 2025-10-10 | -81.82 | $4.13 | 1.1M |
| 2025-10-09 | -39.39 | $4.27 | 39400 |
| 2025-10-08 | -35.00 | $4.33 | 12400 |
| 2025-10-07 | -62.50 | $4.22 | 11338 |
| 2025-10-06 | -79.55 | $4.16 | 77700 |
| 2025-10-03 | -72.73 | $4.19 | 11128 |
| 2025-10-02 | -95.92 | $4.09 | 17323 |
| 2025-10-01 | -87.76 | $4.17 | 40346 |
| 2025-09-30 | -100.00 | $4.12 | 17037 |
| 2025-09-29 | -86.05 | $4.24 | 39245 |
| 2025-09-26 | -88.64 | $4.24 | 53500 |
| 2025-09-25 | -88.64 | $4.24 | 27435 |
| 2025-09-24 | -88.64 | $4.24 | 20400 |
| 2025-09-23 | -84.09 | $4.26 | 7300 |
| 2025-09-22 | -79.55 | $4.28 | 13200 |
| 2025-09-19 | -100.00 | $4.25 | 253803 |
| 2025-09-18 | -81.58 | $4.32 | 25928 |
| 2025-09-17 | -81.58 | $4.32 | 3033 |
| 2025-09-16 | -73.68 | $4.35 | 22024 |
| 2025-09-15 | -100.00 | $4.26 | 38502 |
| 2025-09-12 | -84.85 | $4.35 | 91631 |
| 2025-09-11 | -87.88 | $4.34 | 215512 |
| 2025-09-10 | -60.61 | $4.43 | 168010 |
| 2025-09-09 | -60.61 | $4.43 | 101100 |
| 2025-09-08 | -50.00 | $4.49 | 183639 |
| 2025-09-05 | -57.89 | $4.46 | 5600 |
| 2025-09-04 | -39.02 | $4.55 | 16701 |
| 2025-09-03 | -57.45 | $4.50 | 13234 |
| 2025-09-02 | -41.51 | $4.61 | 10832 |
| 2025-08-29 | -45.28 | $4.59 | 4200 |
| 2025-08-28 | -50.00 | $4.59 | 7400 |
| 2025-08-27 | -60.29 | $4.57 | 9900 |
| 2025-08-26 | -69.33 | $4.53 | 18809 |
| 2025-08-25 | -70.51 | $4.53 | 29000 |
| 2025-08-22 | -67.95 | $4.55 | 10709 |
| 2025-08-21 | -78.21 | $4.47 | 5020 |
| 2025-08-20 | -87.18 | $4.40 | 16015 |
| 2025-08-19 | -94.87 | $4.34 | 21118 |
| 2025-08-18 | -78.21 | $4.47 | 10101 |
| 2025-08-15 | -76.92 | $4.48 | 21615 |
| 2025-08-14 | -87.69 | $4.56 | 12500 |
| 2025-08-13 | -98.46 | $4.49 | 32800 |
| 2025-08-12 | -84.13 | $4.60 | 9206 |
| 2025-08-11 | -82.81 | $4.61 | 83400 |
| 2025-08-08 | -78.13 | $4.64 | 7002 |
| 2025-08-07 | -82.46 | $4.67 | 21714 |
| 2025-08-06 | -94.74 | $4.60 | 52600 |
| 2025-08-05 | -88.37 | $4.76 | 33315 |
| 2025-08-04 | -88.37 | $4.76 | 1037 |
| 2025-08-01 | -74.42 | $4.82 | 28243 |
| 2025-07-31 | -70.31 | $4.90 | 15736 |
| 2025-07-30 | -65.12 | $5.01 | 498000 |
| 2025-07-29 | -58.62 | $5.07 | 191800 |
| 2025-07-28 | -68.97 | $4.98 | 235010 |
| 2025-07-25 | -71.26 | $4.96 | 206100 |
| 2025-07-24 | -72.41 | $4.95 | 15000 |
| 2025-07-23 | -70.11 | $4.97 | 51700 |
| 2025-07-22 | -66.67 | $5.00 | 370228 |
| 2025-07-21 | -74.23 | $4.96 | 235830 |
| 2025-07-18 | -60.20 | $5.10 | 20914 |
| 2025-07-17 | -74.00 | $4.97 | 5716 |
| 2025-07-16 | -69.00 | $5.02 | 19600 |
| 2025-07-15 | -59.00 | $5.12 | 19648 |
| 2025-07-14 | -59.00 | $5.12 | 8927 |
| 2025-07-11 | -67.00 | $5.04 | 21438 |
| 2025-07-10 | -73.00 | $4.98 | 12946 |
| 2025-07-09 | -80.49 | $5.05 | 285200 |
| 2025-07-08 | -73.17 | $5.11 | 9041 |
| 2025-07-07 | -80.49 | $5.05 | 11800 |
| 2025-07-03 | -64.94 | $5.21 | 11300 |
| 2025-07-02 | -51.22 | $5.29 | 18300 |
| 2025-07-01 | -32.18 | $5.43 | 22700 |
| 2025-06-30 | -24.21 | $5.48 | 30600 |
| 2025-06-27 | -26.21 | $5.44 | 5800 |
| 2025-06-26 | -32.04 | $5.38 | 10000 |
| 2025-06-25 | -38.84 | $5.31 | 12830 |
| 2025-06-24 | -33.01 | $5.37 | 30200 |
| 2025-06-23 | -27.18 | $5.43 | 57244 |
| 2025-06-20 | -9.62 | $5.61 | 72001 |
| 2025-06-18 | -4.81 | $5.66 | 21200 |
| 2025-06-17 | -8.74 | $5.50 | 29500 |
| 2025-06-16 | -3.16 | $5.47 | 36700 |
| 2025-06-13 | -10.53 | $5.40 | 55200 |
| 2025-06-12 | -1.05 | $5.41 | 156345 |
| 2025-06-11 | -1.27 | $5.25 | 80624 |
| 2025-06-10 | -11.76 | $5.07 | 33108 |
| 2025-06-09 | -2.94 | $5.13 | 89000 |
| 2025-06-06 | -6.85 | $5.03 | 604241 |
| 2025-06-05 | -8.45 | $4.94 | 5900 |
| 2025-06-04 | -8.43 | $4.93 | 15822 |
| 2025-06-03 | -6.02 | $4.95 | 25600 |
| 2025-06-02 | -2.63 | $4.86 | 27100 |
| 2025-05-30 | -17.57 | $4.73 | 28500 |
| 2025-05-29 | -13.58 | $4.75 | 6701 |
| 2025-05-28 | -8.33 | $4.79 | 16400 |
| 2025-05-27 | -4.76 | $4.82 | 22526 |
| 2025-05-23 | -1.23 | $4.82 | 22100 |
| 2025-05-22 | -14.81 | $4.71 | 17300 |
| 2025-05-21 | -7.41 | $4.77 | 19332 |
| 2025-05-20 | -4.29 | $4.69 | 29628 |
| 2025-05-19 | -24.29 | $4.55 | 4821 |
| 2025-05-16 | -10.00 | $4.65 | 13422 |
| 2025-05-15 | -17.14 | $4.60 | 35600 |
| 2025-05-14 | -12.86 | $4.63 | 11728 |
| 2025-05-13 | -2.86 | $4.70 | 44800 |
| 2025-05-12 | -1.75 | $4.58 | 63300 |
| 2025-05-09 | -1.41 | $4.45 | 40100 |
| 2025-05-08 | -19.72 | $4.32 | 4801 |
| 2025-05-07 | -24.69 | $4.26 | 10701 |
| 2025-05-06 | -24.69 | $4.26 | 30700 |
| 2025-05-05 | -39.51 | $4.14 | 4600 |
| 2025-05-02 | -46.08 | $4.20 | 15407 |
| 2025-05-01 | -59.02 | $4.15 | 14200 |
| 2025-04-30 | -67.21 | $4.05 | 47109 |
| 2025-04-29 | -53.28 | $4.22 | 22524 |
| 2025-04-28 | -40.16 | $4.38 | 30900 |
| 2025-04-25 | -40.98 | $4.37 | 12836 |
| 2025-04-24 | -41.80 | $4.36 | 21020 |
| 2025-04-23 | -45.90 | $4.31 | 12700 |
| 2025-04-22 | -38.52 | $4.40 | 5037 |
| 2025-04-21 | -40.98 | $4.37 | 7600 |
| 2025-04-17 | -35.25 | $4.44 | 9900 |
| 2025-04-16 | -45.90 | $4.31 | 191243 |
| 2025-04-15 | -59.84 | $4.14 | 73200 |
| 2025-04-14 | -58.20 | $4.16 | 6900 |
| 2025-04-11 | -65.57 | $4.07 | 23600 |
| 2025-04-10 | -79.51 | $3.90 | 35835 |
| 2025-04-09 | -60.66 | $4.13 | 62400 |
| 2025-04-08 | -67.32 | $3.84 | 24900 |
| 2025-04-07 | -49.67 | $4.11 | 121614 |
| 2025-04-04 | -43.14 | $4.21 | 93303 |
| 2025-04-03 | -12.42 | $4.68 | 23400 |
| 2025-04-02 | -3.33 | $4.79 | 54011 |
| 2025-04-01 | 0.00 | $4.78 | 56919 |
| 2025-03-31 | -8.45 | $4.64 | 66131 |
| 2025-03-28 | -7.75 | $4.65 | 172300 |
| 2025-03-27 | -7.04 | $4.66 | 41437 |
| 2025-03-26 | -5.63 | $4.68 | 193400 |
| 2025-03-25 | 0.00 | $4.74 | 108400 |
| 2025-03-24 | -1.68 | $4.51 | 51100 |
| 2025-03-21 | -1.89 | $4.38 | 781100 |
| 2025-03-20 | -0.95 | $4.38 | 36200 |
| 2025-03-19 | 0.00 | $4.38 | 160648 |
| 2025-03-18 | -15.63 | $4.15 | 91100 |
| 2025-03-17 | -19.79 | $4.11 | 164405 |
| 2025-03-14 | -32.29 | $3.99 | 83219 |
| 2025-03-13 | -35.42 | $3.96 | 73545 |
| 2025-03-12 | -64.58 | $3.68 | 43435 |
| 2025-03-11 | -87.64 | $3.52 | 268838 |
| 2025-03-10 | -98.88 | $3.42 | 406448 |
| 2025-03-07 | -94.44 | $3.62 | 254900 |
| 2025-03-06 | -88.89 | $3.66 | 43900 |
| 2025-03-05 | -75.00 | $3.76 | 186100 |
| 2025-03-04 | -72.22 | $3.78 | 67119 |
| 2025-03-03 | -76.92 | $3.70 | 177300 |
| 2025-02-28 | -61.54 | $3.82 | 232425 |
| 2025-02-27 | -61.54 | $3.82 | 133827 |
| 2025-02-26 | -60.26 | $3.83 | 78600 |
| 2025-02-25 | -55.13 | $3.87 | 101000 |
| 2025-02-24 | -32.05 | $4.05 | 105300 |
| 2025-02-21 | -21.79 | $4.13 | 253800 |
| 2025-02-20 | -21.59 | $4.21 | 39900 |
| 2025-02-19 | -15.91 | $4.26 | 101831 |
| 2025-02-18 | -19.32 | $4.23 | 132200 |
| 2025-02-14 | -36.36 | $4.08 | 63347 |
| 2025-02-13 | -28.41 | $4.15 | 80400 |
| 2025-02-12 | -45.45 | $4.00 | 88700 |
| 2025-02-11 | -39.77 | $4.05 | 150118 |
| 2025-02-10 | -36.36 | $4.08 | 156100 |
| 2025-02-07 | -42.05 | $4.03 | 47624 |
| 2025-02-06 | -47.73 | $3.98 | 21100 |
| 2025-02-05 | -42.05 | $4.03 | 53500 |
| 2025-02-04 | -44.32 | $4.01 | 133900 |
| 2025-02-03 | -48.86 | $3.97 | 41338 |
| 2025-01-31 | -59.49 | $3.93 | 214843 |
| 2025-01-30 | -34.18 | $4.13 | 47908 |
| 2025-01-29 | -40.70 | $4.05 | 21600 |
| 2025-01-28 | -36.67 | $4.07 | 15525 |
| 2025-01-27 | -30.00 | $4.13 | 42938 |
| 2025-01-24 | -16.13 | $4.25 | 99045 |
| 2025-01-23 | -15.18 | $4.23 | 478305 |
| 2025-01-22 | -27.52 | $4.05 | 31323 |
| 2025-01-21 | -17.09 | $4.15 | 196700 |
| 2025-01-17 | -33.33 | $3.95 | 78000 |
| 2025-01-16 | -37.50 | $3.90 | 141700 |
| 2025-01-15 | -25.83 | $4.04 | 147040 |
| 2025-01-14 | -19.17 | $4.12 | 57100 |
| 2025-01-13 | -23.33 | $4.07 | 47847 |
| 2025-01-10 | -17.50 | $4.14 | 75400 |
| 2025-01-08 | 0.00 | $4.08 | 28800 |
| 2025-01-07 | -3.53 | $3.97 | 58747 |
| 2025-01-06 | -2.44 | $3.95 | 29509 |
| 2025-01-03 | -6.85 | $3.83 | 126918 |
| 2025-01-02 | -1.43 | $3.84 | 68948 |
| 2024-12-31 | -3.13 | $3.77 | 90824 |
| 2024-12-30 | -12.31 | $3.72 | 76000 |
| 2024-12-27 | -46.15 | $3.50 | 45700 |
| 2024-12-26 | -46.15 | $3.50 | 14500 |
| 2024-12-24 | -47.14 | $3.52 | 19900 |
| 2024-12-23 | -52.05 | $3.50 | 162239 |
| 2024-12-20 | -79.01 | $3.32 | 100512 |
| 2024-12-19 | -85.71 | $3.27 | 182300 |
| 2024-12-18 | -98.81 | $3.16 | 67900 |
| 2024-12-17 | -95.12 | $3.21 | 126418 |
| 2024-12-16 | -97.22 | $3.29 | 92800 |
| 2024-12-13 | -98.33 | $3.40 | 303300 |
| 2024-12-12 | -77.78 | $3.57 | 101209 |
| 2024-12-11 | -72.22 | $3.60 | 8500 |
| 2024-12-10 | -81.48 | $3.55 | 21300 |
| 2024-12-09 | -74.07 | $3.59 | 121500 |
| 2024-12-06 | -83.33 | $3.54 | 122000 |
| 2024-12-05 | -74.07 | $3.59 | 80905 |
| 2024-12-04 | -70.37 | $3.61 | 160100 |
| 2024-12-03 | -64.81 | $3.64 | 246800 |
| 2024-12-02 | -51.85 | $3.71 | 53508 |
| 2024-11-29 | -38.89 | $3.78 | 54500 |
| 2024-11-27 | -53.70 | $3.70 | 59645 |
| 2024-11-26 | -46.30 | $3.74 | 95100 |
| 2024-11-25 | -24.07 | $3.86 | 251200 |
| 2024-11-22 | -22.22 | $3.87 | 38538 |
| 2024-11-21 | -5.56 | $3.96 | 374240 |
| 2024-11-20 | -22.22 | $3.80 | 141300 |
| 2024-11-19 | -74.47 | $3.57 | 157509 |
| 2024-11-18 | -59.62 | $3.66 | 214538 |
| 2024-11-15 | -86.89 | $3.53 | 222900 |
| 2024-11-14 | -83.67 | $3.65 | 46646 |
| 2024-11-13 | -89.80 | $3.62 | 56325 |
| 2024-11-12 | -77.08 | $3.69 | 94245 |
| 2024-11-11 | -73.58 | $3.72 | 56800 |
| 2024-11-08 | -94.83 | $3.61 | 97200 |
| 2024-11-07 | -76.79 | $3.73 | 44925 |
| 2024-11-06 | -83.93 | $3.69 | 54600 |
| 2024-11-05 | -83.93 | $3.69 | 84100 |
| 2024-11-04 | -82.81 | $3.71 | 85300 |
| 2024-11-01 | -96.20 | $3.66 | 84100 |
| 2024-10-31 | -90.67 | $3.75 | 144900 |
| 2024-10-30 | -89.55 | $3.83 | 61300 |
| 2024-10-29 | -92.54 | $3.81 | 119100 |
| 2024-10-28 | -92.54 | $3.81 | 60014 |
| 2024-10-25 | -87.69 | $3.86 | 112100 |
| 2024-10-24 | -89.23 | $3.85 | 84340 |
| 2024-10-23 | -95.31 | $3.82 | 124940 |
| 2024-10-22 | -92.16 | $3.96 | 83500 |
| 2024-10-21 | -84.31 | $4.00 | 42017 |
| 2024-10-18 | -84.31 | $4.00 | 170101 |
| 2024-10-17 | -84.31 | $4.00 | 130000 |
| 2024-10-16 | -96.08 | $3.94 | 210232 |
| 2024-10-15 | -100.00 | $3.93 | 290200 |
| 2024-10-14 | -74.42 | $4.11 | 10400 |
| 2024-10-11 | -65.12 | $4.15 | 172300 |
| 2024-10-10 | -69.77 | $4.13 | 271234 |
| 2024-10-09 | -76.74 | $4.10 | 45600 |
| 2024-10-08 | -62.79 | $4.16 | 12800 |
| 2024-10-07 | -20.00 | $4.34 | 97500 |
| 2024-10-04 | -17.78 | $4.35 | 52500 |
| 2024-10-03 | -2.27 | $4.41 | 133830 |
| 2024-10-02 | -26.32 | $4.26 | 28700 |
| 2024-10-01 | -23.68 | $4.27 | 70500 |
| 2024-09-30 | -42.11 | $4.20 | 34107 |
| 2024-09-27 | -69.23 | $4.10 | 93020 |
| 2024-09-26 | -88.64 | $4.03 | 40724 |
| 2024-09-25 | -70.45 | $4.11 | 10711 |
| 2024-09-24 | -56.14 | $4.23 | 51200 |
| 2024-09-23 | -60.32 | $4.23 | 66000 |
| 2024-09-20 | -79.37 | $4.11 | 43900 |
| 2024-09-19 | -76.19 | $4.13 | 32117 |
| 2024-09-18 | -84.13 | $4.08 | 55917 |
| 2024-09-17 | -74.60 | $4.14 | 81711 |
| 2024-09-16 | -84.38 | $4.08 | 59842 |
| 2024-09-13 | -81.25 | $4.10 | 205000 |
| 2024-09-12 | -62.86 | $4.24 | 21600 |
| 2024-09-11 | -74.29 | $4.16 | 42042 |
| 2024-09-10 | -85.71 | $4.08 | 9521 |
| 2024-09-09 | -92.98 | $4.15 | 33600 |
| 2024-09-06 | -87.10 | $4.14 | 59200 |
| 2024-09-05 | -80.65 | $4.18 | 15820 |
| 2024-09-04 | -80.95 | $4.17 | 32838 |
| 2024-09-03 | -70.59 | $4.20 | 71000 |
| 2024-08-30 | -41.89 | $4.37 | 65200 |
| 2024-08-29 | -36.49 | $4.41 | 106900 |
| 2024-08-28 | -37.84 | $4.40 | 22200 |
| 2024-08-27 | -31.08 | $4.45 | 37216 |
| 2024-08-26 | -13.51 | $4.58 | 79200 |
| 2024-08-23 | -16.22 | $4.56 | 39138 |
| 2024-08-22 | -28.38 | $4.47 | 33200 |
| 2024-08-21 | -20.27 | $4.53 | 41107 |
| 2024-08-20 | -28.38 | $4.47 | 54100 |
| 2024-08-19 | -24.32 | $4.50 | 32200 |
| 2024-08-16 | -34.83 | $4.52 | 39626 |
| 2024-08-15 | -26.97 | $4.59 | 139600 |
| 2024-08-14 | -38.20 | $4.49 | 145400 |
| 2024-08-13 | -40.45 | $4.47 | 33732 |
| 2024-08-12 | -55.06 | $4.34 | 118400 |
| 2024-08-09 | -86.52 | $4.06 | 67200 |
| 2024-08-08 | -78.65 | $4.13 | 113418 |
| 2024-08-07 | -87.64 | $4.05 | 96000 |
| 2024-08-06 | -86.52 | $4.06 | 64600 |
| 2024-08-05 | -84.27 | $4.08 | 11800 |
| 2024-08-02 | -97.56 | $4.03 | 135734 |
| 2024-08-01 | -98.55 | $4.15 | 69835 |
| 2024-07-31 | -75.76 | $4.33 | 72900 |
| 2024-07-30 | -87.88 | $4.25 | 66400 |
| 2024-07-29 | -90.91 | $4.23 | 59100 |
| 2024-07-26 | -96.43 | $4.29 | 104900 |
| 2024-07-25 | -83.93 | $4.36 | 84945 |
| 2024-07-24 | -83.93 | $4.36 | 77537 |
| 2024-07-23 | -66.07 | $4.46 | 36000 |
| 2024-07-22 | -57.14 | $4.51 | 190900 |
| 2024-07-19 | -68.75 | $4.42 | 49300 |
| 2024-07-18 | -48.28 | $4.47 | 71001 |
| 2024-07-17 | -29.31 | $4.58 | 83834 |
| 2024-07-16 | -22.41 | $4.62 | 38547 |
| 2024-07-15 | -12.07 | $4.68 | 126304 |
| 2024-07-12 | -8.62 | $4.70 | 137600 |
| 2024-07-11 | -8.62 | $4.70 | 79300 |
| 2024-07-10 | -53.45 | $4.44 | 52000 |
| 2024-07-09 | -51.72 | $4.45 | 105925 |
| 2024-07-08 | -22.41 | $4.62 | 61802 |
| 2024-07-05 | -25.86 | $4.60 | 222948 |
| 2024-07-03 | -22.41 | $4.62 | 14920 |
| 2024-07-02 | -60.34 | $4.40 | 83200 |
| 2024-07-01 | -74.14 | $4.32 | 19100 |
| 2024-06-28 | -62.07 | $4.39 | 52500 |
| 2024-06-27 | -53.45 | $4.44 | 32919 |
| 2024-06-26 | -65.52 | $4.37 | 65300 |
| 2024-06-25 | -46.55 | $4.48 | 27655 |
| 2024-06-24 | -27.59 | $4.59 | 66300 |
| 2024-06-21 | -74.14 | $4.32 | 196035 |
| 2024-06-20 | -63.79 | $4.38 | 23800 |
| 2024-06-18 | -61.11 | $4.42 | 32500 |
| 2024-06-17 | -70.37 | $4.37 | 77500 |
| 2024-06-14 | -72.22 | $4.36 | 104049 |
| 2024-06-13 | -42.59 | $4.52 | 182500 |
| 2024-06-12 | -21.67 | $4.62 | 30200 |
| 2024-06-11 | -9.43 | $4.63 | 18619 |
| 2024-06-10 | -5.66 | $4.65 | 66342 |
| 2024-06-07 | -23.26 | $4.48 | 17500 |
| 2024-06-06 | -9.30 | $4.54 | 385542 |
| 2024-06-05 | -51.11 | $4.35 | 99118 |
| 2024-06-04 | -64.44 | $4.29 | 75318 |
| 2024-06-03 | -20.00 | $4.49 | 114500 |
| 2024-05-31 | -1.92 | $4.55 | 80023 |
| 2024-05-30 | -10.91 | $4.45 | 46845 |
| 2024-05-29 | -25.49 | $4.34 | 18847 |
| 2024-05-28 | -3.92 | $4.45 | 80100 |
| 2024-05-24 | -35.29 | $4.29 | 45214 |
| 2024-05-23 | -47.06 | $4.23 | 51300 |
| 2024-05-22 | -29.41 | $4.32 | 134500 |
| 2024-05-21 | -19.61 | $4.37 | 48423 |
| 2024-05-20 | -9.80 | $4.42 | 8830 |
| 2024-05-17 | -3.92 | $4.45 | 238945 |
| 2024-05-16 | -2.13 | $4.42 | 199913 |
| 2024-05-15 | -7.50 | $4.32 | 100237 |
| 2024-05-14 | -24.00 | $4.23 | 31716 |
| 2024-05-13 | -17.54 | $4.25 | 70242 |
| 2024-05-10 | -29.82 | $4.18 | 489500 |
| 2024-05-09 | -14.04 | $4.27 | 34600 |
| 2024-05-08 | -19.61 | $4.19 | 43100 |
| 2024-05-07 | -3.92 | $4.27 | 18200 |
| 2024-05-06 | -3.92 | $4.27 | 71122 |
| 2024-05-03 | -34.69 | $4.10 | 44400 |
| 2024-05-02 | -44.90 | $4.05 | 27700 |
| 2024-05-01 | -57.14 | $3.99 | 16233 |
| 2024-04-30 | -30.61 | $4.12 | 34300 |
| 2024-04-29 | -12.24 | $4.21 | 104200 |
| 2024-04-26 | -24.49 | $4.15 | 150900 |
| 2024-04-25 | -24.49 | $4.15 | 62500 |
| 2024-04-24 | -26.53 | $4.14 | 62448 |
| 2024-04-23 | -18.37 | $4.18 | 150400 |
| 2024-04-22 | -42.86 | $4.06 | 149009 |
| 2024-04-19 | -28.00 | $4.13 | 184200 |
| 2024-04-18 | -51.35 | $3.95 | 40700 |
| 2024-04-17 | -29.73 | $4.03 | 56400 |
| 2024-04-16 | -78.38 | $3.85 | 87800 |
| 2024-04-15 | -67.57 | $3.89 | 49200 |
| 2024-04-12 | -21.62 | $4.06 | 170400 |
| 2024-04-11 | -16.22 | $4.08 | 88500 |
| 2024-04-10 | -27.08 | $4.12 | 52200 |
| 2024-04-09 | -37.50 | $4.07 | 221900 |
| 2024-04-08 | -58.33 | $3.97 | 182741 |
| 2024-04-05 | -56.25 | $3.98 | 189813 |
| 2024-04-04 | -62.50 | $3.95 | 61633 |
| 2024-04-03 | -37.50 | $4.07 | 64700 |
| 2024-04-02 | -66.67 | $3.93 | 78423 |
| 2024-04-01 | -66.67 | $3.93 | 187500 |
| 2024-03-28 | -62.50 | $3.95 | 95606 |
| 2024-03-27 | -68.75 | $3.92 | 78300 |
| 2024-03-26 | -89.58 | $3.82 | 128800 |
| 2024-03-25 | -77.78 | $3.83 | 146635 |
| 2024-03-22 | -84.21 | $3.77 | 209300 |
| 2024-03-21 | -50.88 | $3.96 | 15100 |
| 2024-03-20 | -45.61 | $3.99 | 133940 |
| 2024-03-19 | -50.88 | $3.96 | 145200 |
| 2024-03-18 | -56.14 | $3.93 | 212416 |
| 2024-03-15 | -56.14 | $3.93 | 300142 |
| 2024-03-14 | -48.53 | $3.92 | 128800 |
| 2024-03-13 | -21.74 | $4.10 | 4100 |
| 2024-03-12 | -24.64 | $4.08 | 20100 |
| 2024-03-11 | -23.19 | $4.09 | 23000 |
| 2024-03-08 | -21.74 | $4.10 | 111200 |
| 2024-03-07 | -23.19 | $4.09 | 42100 |
| 2024-03-06 | -17.95 | $4.11 | 111800 |
| 2024-03-05 | -4.82 | $4.21 | 141313 |
| 2024-03-04 | -3.90 | $4.16 | 134327 |
| 2024-03-01 | 0.00 | $4.08 | 58800 |
| 2024-02-29 | -13.85 | $3.98 | 16632 |
| 2024-02-28 | -23.08 | $3.92 | 21400 |
| 2024-02-27 | -20.00 | $3.94 | 90600 |
| 2024-02-26 | -27.69 | $3.89 | 70000 |
| 2024-02-23 | -21.54 | $3.93 | 29000 |
| 2024-02-22 | -21.54 | $3.93 | 23900 |
| 2024-02-21 | -7.69 | $4.02 | 402800 |
| 2024-02-20 | -31.75 | $3.85 | 43801 |
| 2024-02-16 | -19.05 | $3.93 | 75204 |
| 2024-02-15 | -31.75 | $3.85 | 585019 |
| 2024-02-14 | -79.49 | $3.58 | 132800 |
| 2024-02-13 | -73.03 | $3.66 | 84536 |
| 2024-02-12 | -62.73 | $3.83 | 72016 |
| 2024-02-09 | -57.52 | $3.90 | 97200 |
| 2024-02-08 | -50.44 | $3.98 | 352528 |
| 2024-02-07 | -68.14 | $3.78 | 232500 |
| 2024-02-06 | -98.23 | $3.44 | 111100 |
| 2024-02-05 | -100.00 | $3.42 | 273205 |
| 2024-02-02 | -96.94 | $3.60 | 20500 |
| 2024-02-01 | -83.67 | $3.73 | 82800 |
| 2024-01-31 | -80.61 | $3.76 | 102200 |
| 2024-01-30 | -73.47 | $3.83 | 113600 |
| 2024-01-29 | -65.31 | $3.91 | 63442 |
| 2024-01-26 | -64.29 | $3.92 | 57317 |
| 2024-01-25 | -62.24 | $3.94 | 52500 |
| 2024-01-24 | -72.45 | $3.84 | 247200 |
| 2024-01-23 | -78.57 | $3.78 | 185100 |
| 2024-01-22 | -79.59 | $3.77 | 201900 |
| 2024-01-19 | -89.80 | $3.67 | 808000 |
| 2024-01-18 | -78.16 | $3.87 | 810037 |
| 2024-01-17 | -88.57 | $4.24 | 128402 |
| 2024-01-16 | -63.89 | $4.33 | 383439 |
| 2024-01-12 | -7.89 | $4.55 | 193800 |
| 2024-01-11 | -69.77 | $4.33 | 59800 |
| 2024-01-10 | -88.37 | $4.25 | 572205 |
| 2024-01-09 | -52.38 | $4.41 | 46208 |
| 2024-01-08 | -78.85 | $4.32 | 106700 |
| 2024-01-05 | -67.31 | $4.38 | 121600 |
| 2024-01-04 | -71.93 | $4.37 | 127102 |
| 2024-01-03 | -73.02 | $4.38 | 179100 |
| 2024-01-02 | -98.36 | $4.26 | 291741 |
| 2023-12-29 | -83.33 | $4.36 | 60724 |
| 2023-12-28 | -78.79 | $4.39 | 183800 |
| 2023-12-27 | -81.82 | $4.37 | 70600 |
| 2023-12-26 | -82.35 | $4.37 | 24226 |
| 2023-12-22 | -89.74 | $4.33 | 248100 |
| 2023-12-21 | -88.89 | $4.34 | 296500 |
| 2023-12-20 | -87.65 | $4.35 | 177000 |
| 2023-12-19 | -87.34 | $4.37 | 373113 |
| 2023-12-18 | -86.08 | $4.38 | 213800 |
| 2023-12-15 | -82.28 | $4.41 | 335803 |
| 2023-12-14 | -68.67 | $4.53 | 151500 |
| 2023-12-13 | -66.67 | $4.63 | 171300 |
| 2023-12-12 | -93.55 | $4.35 | 214700 |
| 2023-12-11 | -93.52 | $4.51 | 217446 |
| 2023-12-08 | -88.04 | $4.71 | 101305 |
| 2023-12-07 | -97.83 | $4.62 | 156800 |
| 2023-12-06 | -100.00 | $4.65 | 93800 |
| 2023-12-05 | -95.60 | $4.78 | 87800 |
| 2023-12-04 | -93.58 | $4.81 | 105824 |
| 2023-12-01 | -86.21 | $4.90 | 95441 |
| 2023-11-30 | -94.83 | $4.80 | 94200 |
| 2023-11-29 | -90.52 | $4.85 | 100834 |
| 2023-11-28 | -91.38 | $4.84 | 150400 |
| 2023-11-27 | -86.21 | $4.90 | 69512 |
| 2023-11-24 | -73.28 | $5.05 | 36330 |
| 2023-11-22 | -90.52 | $4.85 | 192900 |
| 2023-11-21 | -92.04 | $4.86 | 232139 |
| 2023-11-20 | -88.50 | $4.90 | 310525 |
| 2023-11-17 | -76.99 | $5.03 | 266300 |
| 2023-11-16 | -94.69 | $4.83 | 604400 |
| 2023-11-15 | -93.75 | $5.15 | 893500 |
| 2023-11-14 | -81.82 | $5.45 | 15600 |
| 2023-11-13 | -85.45 | $5.43 | 143609 |
| 2023-11-10 | -81.82 | $5.45 | 84700 |
| 2023-11-09 | -100.00 | $5.35 | 127800 |
| 2023-11-08 | -96.23 | $5.39 | 260000 |
| 2023-11-07 | -76.92 | $5.50 | 150200 |
| 2023-11-06 | -44.23 | $5.67 | 181200 |
| 2023-11-03 | -11.54 | $5.84 | 151203 |
| 2023-11-02 | -3.70 | $5.87 | 200446 |
| 2023-11-01 | -43.75 | $5.60 | 75610 |
| 2023-10-31 | -54.55 | $5.52 | 311727 |
| 2023-10-30 | -60.61 | $5.48 | 209200 |
| 2023-10-27 | -53.03 | $5.53 | 97211 |
| 2023-10-26 | -50.00 | $5.55 | 198800 |
| 2023-10-25 | -57.58 | $5.50 | 79933 |
| 2023-10-24 | -54.55 | $5.52 | 36725 |
| 2023-10-23 | -48.48 | $5.56 | 45900 |
| 2023-10-20 | -42.42 | $5.60 | 53200 |
| 2023-10-19 | -25.76 | $5.71 | 184500 |
| 2023-10-18 | -25.76 | $5.71 | 63500 |
| 2023-10-17 | -10.61 | $5.81 | 25300 |
| 2023-10-16 | -28.21 | $5.78 | 259945 |
| 2023-10-13 | -36.59 | $5.74 | 34349 |
| 2023-10-12 | -45.98 | $5.69 | 5700 |
| 2023-10-11 | -34.48 | $5.79 | 145123 |
| 2023-10-10 | -48.62 | $5.78 | 132410 |
| 2023-10-09 | -41.82 | $5.86 | 13600 |
| 2023-10-06 | -63.64 | $5.62 | 177900 |
| 2023-10-05 | -80.91 | $5.43 | 205220 |
| 2023-10-04 | -92.73 | $5.30 | 262505 |
| 2023-10-03 | -95.65 | $5.44 | 69200 |
| 2023-10-02 | -97.73 | $5.48 | 262117 |
| 2023-09-29 | -70.93 | $5.73 | 49813 |
| 2023-09-28 | -62.79 | $5.80 | 127325 |
| 2023-09-27 | -73.26 | $5.71 | 129112 |
| 2023-09-26 | -96.51 | $5.51 | 185800 |
| 2023-09-25 | -84.15 | $5.65 | 200529 |
| 2023-09-22 | -98.78 | $5.53 | 32300 |
| 2023-09-21 | -100.00 | $5.55 | 227412 |
| 2023-09-20 | -78.48 | $5.72 | 95841 |
| 2023-09-19 | -65.82 | $5.82 | 348000 |
| 2023-09-18 | -43.04 | $6.00 | 53518 |
| 2023-09-15 | -37.97 | $6.04 | 83200 |
| 2023-09-14 | -41.77 | $6.01 | 147920 |
| 2023-09-13 | -45.57 | $5.98 | 248706 |
| 2023-09-12 | -7.59 | $6.28 | 189400 |
| 2023-09-11 | -13.92 | $6.23 | 108046 |
| 2023-09-08 | -20.00 | $6.23 | 56013 |
| 2023-09-07 | -37.23 | $6.14 | 39000 |
| 2023-09-06 | -27.66 | $6.23 | 23121 |
| 2023-09-05 | -21.28 | $6.29 | 25000 |
| 2023-09-01 | -28.72 | $6.22 | 22600 |
| 2023-08-31 | -31.91 | $6.19 | 27821 |
| 2023-08-30 | -41.49 | $6.10 | 13200 |
| 2023-08-29 | -51.06 | $6.01 | 13648 |
| 2023-08-28 | -65.96 | $5.87 | 30827 |
| 2023-08-25 | -76.60 | $5.77 | 35941 |
| 2023-08-24 | -95.06 | $5.72 | 40622 |
| 2023-08-23 | -77.78 | $5.86 | 87329 |
| 2023-08-22 | -50.62 | $6.08 | 28014 |
| 2023-08-21 | -46.91 | $6.11 | 19228 |
| 2023-08-18 | -45.68 | $6.12 | 33045 |
| 2023-08-17 | -43.21 | $6.14 | 44637 |
| 2023-08-16 | -59.26 | $6.01 | 21642 |
| 2023-08-15 | -49.38 | $6.09 | 35405 |
| 2023-08-14 | -28.57 | $6.25 | 54125 |
| 2023-08-11 | -28.09 | $6.24 | 62001 |
| 2023-08-10 | -37.08 | $6.16 | 21700 |
| 2023-08-09 | -4.76 | $6.40 | 36000 |
| 2023-08-08 | -4.92 | $6.18 | 15100 |
| 2023-08-07 | -36.07 | $5.99 | 10900 |
| 2023-08-04 | -34.43 | $6.00 | 26700 |
| 2023-08-03 | -32.79 | $6.01 | 17200 |
| 2023-08-02 | -63.93 | $5.82 | 1400 |
| 2023-08-01 | -44.26 | $5.94 | 38700 |
| 2023-07-31 | -34.43 | $6.00 | 14341 |
| 2023-07-28 | -49.18 | $5.91 | 75915 |
| 2023-07-27 | -75.41 | $5.75 | 40600 |
| 2023-07-26 | -70.49 | $5.78 | 22800 |
| 2023-07-25 | -60.66 | $5.84 | 101921 |
| 2023-07-24 | -50.82 | $5.90 | 6641 |
| 2023-07-21 | -60.61 | $5.81 | 4221 |
| 2023-07-20 | -56.06 | $5.84 | 70400 |
| 2023-07-19 | -63.64 | $5.79 | 15500 |
| 2023-07-18 | -63.64 | $5.79 | 42400 |
| 2023-07-17 | -84.85 | $5.65 | 22700 |
| 2023-07-14 | -81.82 | $5.67 | 70136 |
| 2023-07-13 | -42.42 | $5.93 | 47000 |
| 2023-07-12 | -15.15 | $6.11 | 11913 |
| 2023-07-11 | -7.58 | $6.16 | 26814 |
| 2023-07-10 | -12.90 | $6.09 | 48705 |
| 2023-07-07 | -22.81 | $5.99 | 36300 |
| 2023-07-06 | -63.16 | $5.76 | 3635 |
| 2023-07-05 | -40.35 | $5.89 | 65923 |
| 2023-07-03 | -12.28 | $6.05 | 48812 |
| 2023-06-30 | -21.82 | $5.95 | 16600 |
| 2023-06-29 | -41.82 | $5.84 | 78144 |
| 2023-06-28 | -56.36 | $5.76 | 37900 |
| 2023-06-27 | -41.82 | $5.84 | 15700 |
| 2023-06-26 | -45.45 | $5.82 | 21211 |
| 2023-06-23 | -76.36 | $5.65 | 18900 |
| 2023-06-22 | -69.09 | $5.69 | 24105 |
| 2023-06-21 | -41.94 | $5.88 | 53100 |
| 2023-06-20 | -72.58 | $5.69 | 25400 |
| 2023-06-16 | -54.84 | $5.80 | 31340 |
| 2023-06-15 | -53.23 | $5.81 | 46700 |
| 2023-06-14 | -85.48 | $5.61 | 152300 |
| 2023-06-13 | -29.03 | $5.96 | 27047 |
| 2023-06-12 | -37.10 | $5.91 | 18900 |
| 2023-06-09 | -28.13 | $5.96 | 107600 |
| 2023-06-08 | -20.59 | $6.00 | 23721 |
| 2023-06-07 | -10.29 | $6.07 | 28200 |
| 2023-06-06 | -50.00 | $5.80 | 110700 |
| 2023-06-05 | -51.47 | $5.79 | 40800 |
| 2023-06-02 | -42.65 | $5.85 | 33100 |
| 2023-06-01 | -75.00 | $5.63 | 11612 |
| 2023-05-31 | -70.59 | $5.66 | 6400 |
| 2023-05-30 | -70.59 | $5.66 | 7400 |
| 2023-05-26 | -58.82 | $5.74 | 64930 |
| 2023-05-25 | -55.88 | $5.76 | 17800 |
| 2023-05-24 | -29.41 | $5.94 | 7500 |
| 2023-05-23 | -22.06 | $5.99 | 35700 |
| 2023-05-22 | -8.82 | $6.08 | 19504 |
| 2023-05-19 | -5.88 | $6.10 | 80317 |
| 2023-05-18 | -27.87 | $5.90 | 106534 |
| 2023-05-17 | -63.93 | $5.68 | 137819 |
| 2023-05-16 | -71.88 | $5.64 | 32400 |
| 2023-05-15 | -73.91 | $5.64 | 8045 |
| 2023-05-12 | -82.43 | $5.59 | 58100 |
| 2023-05-11 | -94.59 | $5.50 | 109836 |
| 2023-05-10 | -54.17 | $5.81 | 18713 |
| 2023-05-09 | -30.56 | $5.98 | 9500 |
| 2023-05-08 | -48.61 | $5.85 | 4615 |
| 2023-05-05 | -51.39 | $5.83 | 7923 |
| 2023-05-04 | -77.78 | $5.64 | 18833 |
| 2023-05-03 | -83.33 | $5.60 | 124737 |
| 2023-05-02 | -85.48 | $5.67 | 130000 |
| 2023-05-01 | -46.43 | $5.94 | 78800 |
| 2023-04-28 | -19.12 | $6.07 | 85624 |
| 2023-04-27 | -55.88 | $5.82 | 11600 |
| 2023-04-26 | -52.94 | $5.84 | 32500 |
| 2023-04-25 | -39.71 | $5.93 | 21204 |
| 2023-04-24 | -20.59 | $6.06 | 5500 |
| 2023-04-21 | -37.14 | $5.94 | 40647 |
| 2023-04-20 | -40.00 | $5.92 | 22638 |
| 2023-04-19 | -20.00 | $6.10 | 28500 |
| 2023-04-18 | -17.33 | $6.12 | 21039 |
| 2023-04-17 | -14.67 | $6.14 | 19400 |
| 2023-04-14 | -14.67 | $6.14 | 11700 |
| 2023-04-13 | -17.33 | $6.12 | 14100 |
| 2023-04-12 | -30.67 | $6.02 | 57424 |
| 2023-04-11 | -31.25 | $6.05 | 53524 |
| 2023-04-10 | -41.25 | $5.97 | 17800 |
| 2023-04-06 | -57.95 | $5.87 | 28500 |
| 2023-04-05 | -62.28 | $5.93 | 20148 |
| 2023-04-04 | -69.30 | $5.85 | 21804 |
| 2023-04-03 | -64.91 | $5.90 | 65908 |
| 2023-03-31 | -86.84 | $5.65 | 43200 |
| 2023-03-30 | -92.11 | $5.59 | 51500 |
| 2023-03-29 | -88.60 | $5.63 | 16534 |
| 2023-03-28 | -78.95 | $5.74 | 36126 |
| 2023-03-27 | -81.58 | $5.71 | 47500 |
| 2023-03-24 | -89.47 | $5.62 | 26032 |
| 2023-03-23 | -90.38 | $5.70 | 31341 |
| 2023-03-22 | -75.96 | $5.85 | 25800 |
| 2023-03-21 | -54.81 | $6.07 | 35600 |
| 2023-03-20 | -70.19 | $5.91 | 25600 |
| 2023-03-17 | -88.46 | $5.72 | 60425 |
| 2023-03-16 | -88.46 | $5.72 | 84319 |
| 2023-03-15 | -88.42 | $5.80 | 71000 |
| 2023-03-14 | -56.98 | $6.15 | 25237 |
| 2023-03-13 | -39.53 | $6.30 | 137800 |
| 2023-03-10 | -50.00 | $6.21 | 7800 |
| 2023-03-09 | -30.23 | $6.38 | 57000 |
| 2023-03-08 | -31.76 | $6.36 | 43629 |
| 2023-03-07 | -45.88 | $6.24 | 3800 |
| 2023-03-06 | -37.65 | $6.31 | 35647 |
| 2023-03-03 | -22.35 | $6.44 | 32248 |
| 2023-03-02 | -31.76 | $6.36 | 15700 |
| 2023-03-01 | -40.00 | $6.29 | 11600 |
| 2023-02-28 | -57.65 | $6.14 | 275700 |
| 2023-02-27 | -54.12 | $6.17 | 27901 |
| 2023-02-24 | -55.67 | $6.21 | 41000 |
| 2023-02-23 | -76.29 | $6.01 | 39700 |
| 2023-02-22 | -95.45 | $5.83 | 77927 |
| 2023-02-21 | -96.58 | $5.92 | 84337 |
| 2023-02-17 | -98.26 | $5.97 | 145600 |
| 2023-02-16 | -88.30 | $6.27 | 45100 |
| 2023-02-15 | -73.40 | $6.41 | 128839 |
| 2023-02-14 | -50.00 | $6.63 | 171100 |
| 2023-02-13 | -79.79 | $6.35 | 20503 |
| 2023-02-10 | -76.60 | $6.38 | 32515 |
| 2023-02-09 | -91.49 | $6.24 | 39343 |
| 2023-02-08 | -77.66 | $6.37 | 34200 |
| 2023-02-07 | -72.63 | $6.41 | 86008 |
| 2023-02-06 | -90.53 | $6.24 | 29727 |
| 2023-02-03 | -77.14 | $6.29 | 87518 |
| 2023-02-02 | -80.18 | $6.21 | 90700 |
| 2023-02-01 | -70.27 | $6.32 | 69600 |
| 2023-01-31 | -62.16 | $6.41 | 385900 |
| 2023-01-30 | -78.38 | $6.23 | 171400 |
| 2023-01-27 | -51.35 | $6.53 | 59100 |
| 2023-01-26 | -51.35 | $6.53 | 174343 |
| 2023-01-25 | -51.22 | $6.59 | 165330 |
| 2023-01-24 | -26.83 | $6.89 | 171036 |
| 2023-01-23 | -18.70 | $6.99 | 164700 |
| 2023-01-20 | -26.02 | $6.90 | 129100 |
| 2023-01-19 | -46.34 | $6.65 | 92300 |
| 2023-01-18 | -62.60 | $6.45 | 41200 |
| 2023-01-17 | -36.59 | $6.77 | 28000 |
| 2023-01-13 | -26.83 | $6.89 | 51600 |
| 2023-01-12 | -32.52 | $6.82 | 44600 |
| 2023-01-11 | -59.35 | $6.49 | 33200 |
| 2023-01-10 | -78.05 | $6.26 | 34433 |
| 2023-01-09 | -80.49 | $6.23 | 64637 |
| 2023-01-06 | -85.37 | $6.17 | 49124 |
| 2023-01-05 | -99.19 | $6.00 | 87200 |
| 2023-01-04 | -95.65 | $6.08 | 47600 |
| 2023-01-03 | -97.19 | $6.07 | 130812 |
| 2022-12-30 | -70.27 | $6.96 | 24603 |
| 2022-12-29 | -73.62 | $6.95 | 17700 |
| 2022-12-28 | -78.53 | $6.87 | 26600 |
| 2022-12-27 | -61.35 | $7.15 | 26829 |
| 2022-12-23 | -64.42 | $7.10 | 22900 |
| 2022-12-22 | -87.12 | $6.73 | 30338 |
| 2022-12-21 | -71.26 | $7.02 | 67800 |
| 2022-12-20 | -91.67 | $6.67 | 129907 |
| 2022-12-19 | -92.70 | $6.67 | 121600 |
| 2022-12-16 | -94.58 | $6.75 | 149118 |
| 2022-12-15 | -82.80 | $7.02 | 31100 |
| 2022-12-14 | -89.10 | $6.93 | 82400 |
| 2022-12-13 | -98.68 | $6.85 | 81921 |
| 2022-12-12 | -98.10 | $6.93 | 140900 |
| 2022-12-09 | -99.35 | $6.95 | 70800 |
| 2022-12-08 | -91.89 | $7.12 | 16928 |
| 2022-12-07 | -92.57 | $7.11 | 99800 |
| 2022-12-06 | -99.32 | $7.03 | 66327 |
| 2022-12-05 | -99.10 | $7.38 | 25300 |
| 2022-12-02 | -67.59 | $7.75 | 24137 |
| 2022-12-01 | -53.70 | $7.90 | 35300 |
| 2022-11-30 | -46.30 | $7.98 | 100500 |
| 2022-11-29 | -47.22 | $7.97 | 13922 |
| 2022-11-28 | -42.77 | $7.77 | 24332 |
| 2022-11-25 | -28.92 | $8.00 | 91741 |
| 2022-11-23 | -19.88 | $8.15 | 16606 |
| 2022-11-22 | -17.47 | $8.19 | 92200 |
| 2022-11-21 | -38.55 | $7.84 | 50729 |
| 2022-11-18 | -29.52 | $7.99 | 96647 |
| 2022-11-17 | -30.72 | $7.97 | 55314 |
| 2022-11-16 | -27.11 | $8.03 | 49600 |
| 2022-11-15 | -11.45 | $8.29 | 38600 |
| 2022-11-14 | -19.88 | $8.15 | 63513 |
| 2022-11-11 | -6.85 | $8.18 | 96400 |
| 2022-11-10 | -28.65 | $8.09 | 89800 |
| 2022-11-09 | -67.03 | $7.42 | 30500 |
| 2022-11-08 | -37.91 | $7.95 | 39118 |
| 2022-11-07 | -29.67 | $8.10 | 55024 |
| 2022-11-04 | -40.11 | $7.91 | 82100 |
| 2022-11-03 | -42.31 | $7.87 | 28417 |
| 2022-11-02 | -50.00 | $7.73 | 31500 |
| 2022-11-01 | -49.45 | $7.74 | 14000 |
| 2022-10-31 | -48.35 | $7.76 | 53900 |
| 2022-10-28 | -79.21 | $7.23 | 27000 |
| 2022-10-27 | -66.29 | $7.46 | 53644 |
| 2022-10-26 | -59.78 | $7.54 | 33339 |
| 2022-10-25 | -65.22 | $7.44 | 83800 |
| 2022-10-24 | -64.65 | $7.36 | 69719 |
| 2022-10-21 | -60.83 | $7.32 | 72509 |
| 2022-10-20 | -55.30 | $7.44 | 33803 |
| 2022-10-19 | -51.61 | $7.52 | 199712 |
| 2022-10-18 | -53.00 | $7.49 | 78300 |
| 2022-10-17 | -45.62 | $7.65 | 104415 |
| 2022-10-14 | -36.87 | $7.84 | 129916 |
| 2022-10-13 | -2.29 | $8.60 | 98700 |
| 2022-10-12 | -25.86 | $8.19 | 60600 |
| 2022-10-11 | -44.98 | $7.84 | 61923 |
| 2022-10-10 | -54.62 | $7.60 | 19300 |
| 2022-10-07 | -50.60 | $7.70 | 29529 |
| 2022-10-06 | -43.37 | $7.88 | 35300 |
| 2022-10-05 | -41.37 | $7.93 | 41600 |
| 2022-10-04 | -46.18 | $7.81 | 48200 |
| 2022-10-03 | -60.24 | $7.46 | 82202 |
| 2022-09-30 | -73.90 | $7.12 | 48413 |
| 2022-09-29 | -71.89 | $7.17 | 24909 |
| 2022-09-28 | -71.71 | $7.18 | 52600 |
| 2022-09-27 | -86.56 | $6.81 | 74722 |
| 2022-09-26 | -93.26 | $6.66 | 141000 |
| 2022-09-23 | -90.77 | $7.04 | 205800 |
| 2022-09-22 | -98.46 | $7.78 | 77316 |
| 2022-09-21 | -98.18 | $8.08 | 63900 |
| 2022-09-20 | -86.06 | $8.28 | 36500 |
| 2022-09-19 | -80.00 | $8.38 | 45823 |
| 2022-09-16 | -81.10 | $8.37 | 25836 |
| 2022-09-15 | -60.37 | $8.71 | 35700 |
| 2022-09-14 | -44.44 | $8.94 | 87614 |
| 2022-09-13 | -59.46 | $8.60 | 90600 |
| 2022-09-12 | -38.70 | $8.81 | 39802 |
| 2022-09-09 | -47.83 | $8.60 | 21700 |
| 2022-09-08 | -57.39 | $8.38 | 18443 |
| 2022-09-07 | -58.62 | $8.34 | 37200 |
| 2022-09-06 | -49.59 | $8.48 | 39000 |
| 2022-09-02 | -38.13 | $8.72 | 29600 |
| 2022-09-01 | -37.68 | $8.63 | 42132 |
| 2022-08-31 | -30.99 | $8.82 | 79046 |
| 2022-08-30 | -29.93 | $8.85 | 68300 |
| 2022-08-29 | -21.83 | $9.08 | 137900 |
| 2022-08-26 | -20.07 | $9.13 | 82634 |
| 2022-08-25 | -14.44 | $9.29 | 64000 |
| 2022-08-24 | -3.44 | $9.39 | 48738 |
| 2022-08-23 | -11.38 | $9.04 | 117500 |
| 2022-08-22 | -1.91 | $8.91 | 181240 |
| 2022-08-19 | -3.70 | $8.68 | 104433 |
| 2022-08-18 | -5.03 | $8.35 | 122035 |
| 2022-08-17 | -3.45 | $8.15 | 36208 |
| 2022-08-16 | -11.03 | $8.04 | 105300 |
| 2022-08-15 | -26.06 | $7.80 | 93900 |
| 2022-08-12 | -13.38 | $7.98 | 93500 |
| 2022-08-11 | -5.75 | $8.07 | 152600 |
| 2022-08-10 | -6.84 | $7.69 | 48010 |
| 2022-08-09 | -24.21 | $7.36 | 46300 |
| 2022-08-08 | -34.21 | $7.17 | 55911 |
| 2022-08-05 | -26.84 | $7.31 | 56800 |
| 2022-08-04 | -40.53 | $7.05 | 71500 |
| 2022-08-03 | -23.68 | $7.37 | 15740 |
| 2022-08-02 | -14.85 | $7.52 | 62200 |
| 2022-08-01 | -20.79 | $7.40 | 48639 |
| 2022-07-29 | -3.09 | $7.68 | 88127 |
| 2022-07-28 | -3.98 | $7.49 | 28015 |
| 2022-07-27 | -5.11 | $7.47 | 38000 |
| 2022-07-26 | -16.48 | $7.27 | 59500 |
| 2022-07-25 | -6.10 | $7.34 | 10311 |
| 2022-07-22 | -36.59 | $6.84 | 10018 |
| 2022-07-21 | -35.37 | $6.86 | 40211 |
| 2022-07-20 | -17.07 | $7.16 | 32100 |
| 2022-07-19 | -35.88 | $6.89 | 41600 |
| 2022-07-18 | -48.54 | $6.86 | 26400 |
| 2022-07-15 | -70.73 | $6.52 | 27311 |
| 2022-07-14 | -75.66 | $6.45 | 42700 |
| 2022-07-13 | -79.38 | $6.46 | 28137 |
| 2022-07-12 | -83.53 | $6.36 | 33318 |
| 2022-07-11 | -78.89 | $6.56 | 14827 |
| 2022-07-08 | -78.46 | $6.64 | 75100 |
| 2022-07-07 | -79.81 | $6.64 | 57800 |
| 2022-07-06 | -91.83 | $6.14 | 182100 |
| 2022-07-05 | -95.31 | $6.30 | 78000 |
| 2022-07-01 | -82.31 | $6.89 | 11700 |
| 2022-06-30 | -84.99 | $6.79 | 81337 |
| 2022-06-29 | -76.68 | $7.10 | 48300 |
| 2022-06-28 | -70.51 | $7.33 | 51135 |
| 2022-06-27 | -79.62 | $6.99 | 89523 |
| 2022-06-24 | -90.08 | $6.60 | 97907 |
| 2022-06-23 | -93.57 | $6.47 | 184800 |
| 2022-06-22 | -89.16 | $7.08 | 105400 |
| 2022-06-21 | -89.72 | $7.43 | 52000 |
| 2022-06-17 | -95.74 | $7.26 | 344424 |
| 2022-06-16 | -99.07 | $7.83 | 144030 |
| 2022-06-15 | -80.95 | $8.43 | 158116 |
| 2022-06-14 | -90.48 | $8.25 | 345819 |
| 2022-06-13 | -40.93 | $9.08 | 376441 |
| 2022-06-10 | -29.96 | $9.28 | 95615 |
| 2022-06-09 | -15.44 | $9.50 | 219315 |
| 2022-06-08 | -4.36 | $9.83 | 145712 |
| 2022-06-07 | -2.01 | $9.84 | 188410 |
| 2022-06-06 | -4.38 | $9.76 | 200300 |
| 2022-06-03 | -8.59 | $9.26 | 87702 |
| 2022-06-02 | -0.39 | $9.47 | 76546 |
| 2022-06-01 | -5.65 | $9.26 | 223043 |
| 2022-05-31 | -15.70 | $8.96 | 142000 |
| 2022-05-27 | -4.31 | $9.02 | 48600 |
| 2022-05-26 | -8.19 | $8.93 | 161820 |
| 2022-05-25 | -3.48 | $9.02 | 156524 |
| 2022-05-24 | -8.72 | $8.58 | 108726 |
| 2022-05-23 | -11.79 | $8.52 | 37931 |
| 2022-05-20 | -17.47 | $8.24 | 56800 |
| 2022-05-19 | -14.85 | $8.30 | 54142 |
| 2022-05-18 | -14.41 | $8.31 | 83700 |
| 2022-05-17 | -3.59 | $8.50 | 92310 |
| 2022-05-16 | -8.60 | $8.05 | 182432 |
| 2022-05-13 | -29.65 | $7.75 | 83000 |
| 2022-05-12 | -46.23 | $7.42 | 188100 |
| 2022-05-11 | -54.27 | $7.26 | 26400 |
| 2022-05-10 | -60.30 | $7.14 | 58122 |
| 2022-05-09 | -62.81 | $7.09 | 97400 |
| 2022-05-06 | -32.16 | $7.70 | 80600 |
| 2022-05-05 | -27.64 | $7.79 | 35400 |
| 2022-05-04 | -12.56 | $8.09 | 64500 |
| 2022-05-03 | -32.16 | $7.70 | 50430 |
| 2022-05-02 | -55.28 | $7.24 | 39615 |
| 2022-04-29 | -51.26 | $7.32 | 29600 |
| 2022-04-28 | -45.73 | $7.43 | 38035 |
| 2022-04-27 | -54.77 | $7.25 | 46834 |
| 2022-04-26 | -57.79 | $7.19 | 30100 |
| 2022-04-25 | -53.77 | $7.27 | 147116 |
| 2022-04-22 | -54.25 | $7.19 | 137530 |
| 2022-04-21 | -31.84 | $7.56 | 76737 |
| 2022-04-20 | -8.43 | $8.12 | 66307 |
| 2022-04-19 | -17.24 | $7.89 | 97300 |
| 2022-04-18 | -6.93 | $8.15 | 199600 |
| 2022-04-14 | -3.14 | $7.92 | 110400 |
| 2022-04-13 | -3.50 | $7.81 | 108200 |
| 2022-04-12 | -10.00 | $7.48 | 162240 |
| 2022-04-11 | -8.39 | $7.38 | 70903 |
| 2022-04-08 | -2.80 | $7.54 | 82000 |
| 2022-04-07 | -1.87 | $7.39 | 53042 |
| 2022-04-06 | -10.07 | $7.17 | 129000 |
| 2022-04-05 | -4.02 | $7.15 | 189200 |
| 2022-04-04 | -3.93 | $6.96 | 109500 |
| 2022-04-01 | -4.37 | $6.95 | 123335 |
| 2022-03-31 | -11.98 | $6.67 | 62504 |
| 2022-03-30 | -13.82 | $6.63 | 50900 |
| 2022-03-29 | -14.75 | $6.61 | 180200 |
| 2022-03-28 | -13.36 | $6.64 | 139022 |
| 2022-03-25 | 0.00 | $6.82 | 393002 |
| 2022-03-24 | -2.00 | $6.23 | 118803 |
| 2022-03-23 | -8.87 | $5.89 | 63026 |
| 2022-03-22 | -13.71 | $5.83 | 60900 |
| 2022-03-21 | -0.95 | $5.80 | 72048 |
| 2022-03-18 | -34.29 | $5.45 | 68319 |
| 2022-03-17 | -25.71 | $5.54 | 63600 |
| 2022-03-16 | -60.95 | $5.17 | 162100 |
| 2022-03-15 | -68.57 | $5.09 | 87323 |
| 2022-03-14 | -85.71 | $5.03 | 90300 |
| 2022-03-11 | -43.30 | $5.39 | 100700 |
| 2022-03-10 | -17.86 | $5.53 | 55400 |
| 2022-03-09 | -40.48 | $5.34 | 57543 |
| 2022-03-08 | -29.76 | $5.43 | 95100 |
| 2022-03-07 | -28.57 | $5.44 | 169700 |
| 2022-03-04 | -17.05 | $5.57 | 67700 |
| 2022-03-03 | -29.55 | $5.46 | 63420 |
| 2022-03-02 | -23.86 | $5.51 | 58300 |
| 2022-03-01 | -34.09 | $5.42 | 84411 |
| 2022-02-28 | -45.45 | $5.32 | 60440 |
| 2022-02-25 | -56.82 | $5.22 | 48009 |
| 2022-02-24 | -66.02 | $5.04 | 109243 |
| 2022-02-23 | -65.42 | $5.02 | 85213 |
| 2022-02-22 | -58.59 | $4.97 | 117600 |
| 2022-02-18 | -54.23 | $4.95 | 34608 |
| 2022-02-17 | -42.96 | $5.11 | 67041 |
| 2022-02-16 | -25.35 | $5.36 | 78642 |
| 2022-02-15 | -41.55 | $5.13 | 207310 |
| 2022-02-14 | -42.96 | $5.11 | 59700 |
| 2022-02-11 | -42.96 | $5.11 | 110800 |
| 2022-02-10 | -47.62 | $5.07 | 240400 |
| 2022-02-09 | -39.49 | $5.25 | 21900 |
| 2022-02-08 | -52.87 | $5.04 | 105400 |
| 2022-02-07 | -33.12 | $5.35 | 44600 |
| 2022-02-04 | -28.66 | $5.42 | 67520 |
| 2022-02-03 | -29.94 | $5.40 | 72900 |
| 2022-02-02 | -26.11 | $5.46 | 125800 |
| 2022-02-01 | -46.50 | $5.14 | 19600 |
| 2022-01-31 | -58.60 | $4.95 | 50700 |
| 2022-01-28 | -60.51 | $4.92 | 78500 |
| 2022-01-27 | -70.06 | $4.77 | 30600 |
| 2022-01-26 | -75.16 | $4.69 | 61700 |
| 2022-01-25 | -70.06 | $4.77 | 23934 |
| 2022-01-24 | -81.53 | $4.59 | 217600 |
| 2022-01-21 | -95.00 | $4.54 | 152100 |
| 2022-01-20 | -80.80 | $4.86 | 123300 |
| 2022-01-19 | -62.40 | $5.09 | 170900 |
| 2022-01-18 | -39.23 | $5.36 | 171900 |
| 2022-01-14 | -30.77 | $5.47 | 53600 |
| 2022-01-13 | -28.46 | $5.50 | 21921 |
| 2022-01-12 | -1.54 | $5.85 | 51443 |
| 2022-01-11 | 0.00 | $5.57 | 57700 |
| 2022-01-10 | -15.73 | $5.32 | 42115 |
| 2022-01-07 | -38.20 | $5.12 | 44200 |
| 2022-01-06 | -53.93 | $4.98 | 43848 |
| 2022-01-05 | -59.55 | $4.93 | 30808 |
| 2022-01-04 | -43.82 | $5.07 | 30100 |
| 2022-01-03 | -46.07 | $5.05 | 21100 |
| 2021-12-31 | -40.45 | $5.10 | 43500 |
| 2021-12-30 | -46.07 | $5.05 | 61500 |
| 2021-12-29 | -29.21 | $5.20 | 82433 |
| 2021-12-28 | -59.05 | $5.00 | 13200 |
| 2021-12-27 | -44.76 | $5.15 | 3428 |
| 2021-12-23 | -53.33 | $5.06 | 18401 |
| 2021-12-22 | -58.40 | $5.09 | 11500 |
| 2021-12-21 | -68.70 | $4.98 | 10500 |
| 2021-12-20 | -84.73 | $4.77 | 56200 |
| 2021-12-17 | -89.93 | $4.79 | 69826 |
| 2021-12-16 | -75.68 | $5.01 | 20800 |
| 2021-12-15 | -85.06 | $4.88 | 21244 |
| 2021-12-14 | -85.99 | $4.87 | 22109 |
| 2021-12-13 | -70.63 | $5.12 | 60500 |
| 2021-12-10 | -65.63 | $5.20 | 71600 |
| 2021-12-09 | -66.88 | $5.18 | 27800 |
| 2021-12-08 | -59.38 | $5.30 | 13620 |
| 2021-12-07 | -55.63 | $5.36 | 17346 |
| 2021-12-06 | -78.75 | $4.99 | 113149 |
| 2021-12-03 | -73.13 | $5.08 | 13900 |
| 2021-12-02 | -72.50 | $5.09 | 59100 |
| 2021-12-01 | -99.22 | $4.97 | 127100 |
| 2021-11-30 | -89.15 | $5.10 | 188200 |
| 2021-11-29 | -70.09 | $5.50 | 137541 |
| 2021-11-26 | -79.44 | $5.40 | 94800 |
| 2021-11-24 | -41.07 | $5.79 | 149200 |
| 2021-11-23 | -44.64 | $5.75 | 29500 |
| 2021-11-22 | -48.21 | $5.71 | 154742 |
| 2021-11-19 | -31.25 | $5.90 | 251700 |
| 2021-11-18 | -12.50 | $6.11 | 61606 |
| 2021-11-17 | -20.00 | $6.01 | 221300 |
| 2021-11-16 | -6.67 | $6.17 | 37800 |
| 2021-11-15 | -8.33 | $6.15 | 41407 |
| 2021-11-12 | -0.85 | $6.21 | 73049 |
| 2021-11-11 | -5.50 | $6.08 | 102700 |
| 2021-11-10 | -36.73 | $5.67 | 113300 |
| 2021-11-09 | -29.29 | $5.74 | 36700 |
| 2021-11-08 | -30.21 | $5.71 | 231600 |
| 2021-11-05 | -32.29 | $5.69 | 35610 |
| 2021-11-04 | -11.84 | $5.71 | 174100 |
| 2021-11-03 | -27.27 | $5.52 | 8220 |
| 2021-11-02 | -19.70 | $5.57 | 18700 |
| 2021-11-01 | -40.91 | $5.43 | 83700 |
| 2021-10-29 | -45.45 | $5.40 | 46425 |
| 2021-10-28 | -60.61 | $5.30 | 19034 |
| 2021-10-27 | -71.21 | $5.23 | 15724 |
| 2021-10-26 | -69.70 | $5.24 | 149600 |
| 2021-10-25 | -62.12 | $5.29 | 58700 |
| 2021-10-22 | -74.24 | $5.21 | 56436 |
| 2021-10-21 | -82.86 | $5.12 | 37520 |
| 2021-10-20 | -47.30 | $5.35 | 36700 |
| 2021-10-19 | -59.46 | $5.26 | 48047 |
| 2021-10-18 | -35.96 | $5.38 | 51500 |
| 2021-10-15 | -12.82 | $5.55 | 44636 |
| 2021-10-14 | -2.78 | $5.58 | 62700 |
| 2021-10-13 | -23.15 | $5.36 | 52838 |
| 2021-10-12 | -19.44 | $5.40 | 78502 |
| 2021-10-11 | -11.11 | $5.49 | 28900 |
| 2021-10-08 | -24.07 | $5.35 | 52946 |
| 2021-10-07 | -34.26 | $5.24 | 22600 |
| 2021-10-06 | -32.41 | $5.26 | 58300 |
| 2021-10-05 | -22.22 | $5.37 | 46100 |
| 2021-10-04 | -29.63 | $5.29 | 70700 |
| 2021-10-01 | -15.74 | $5.44 | 59018 |
| 2021-09-30 | -4.46 | $5.56 | 33900 |
| 2021-09-29 | -12.50 | $5.45 | 69700 |
| 2021-09-28 | -26.47 | $5.25 | 97412 |
| 2021-09-27 | -1.59 | $5.47 | 116900 |
| 2021-09-24 | -18.05 | $5.19 | 44900 |
| 2021-09-23 | -25.64 | $5.03 | 312200 |
| 2021-09-22 | -25.00 | $5.03 | 40335 |
| 2021-09-21 | -28.83 | $4.96 | 57435 |
| 2021-09-20 | -35.06 | $4.82 | 49141 |
| 2021-09-17 | -22.50 | $4.98 | 269711 |
| 2021-09-16 | -2.03 | $5.31 | 131800 |
| 2021-09-15 | -2.12 | $5.23 | 575600 |
| 2021-09-14 | -12.12 | $4.83 | 72100 |
| 2021-09-13 | -9.09 | $4.88 | 66000 |
| 2021-09-10 | -15.15 | $4.78 | 47922 |
| 2021-09-09 | -13.94 | $4.80 | 14837 |
| 2021-09-08 | -9.70 | $4.87 | 180900 |
| 2021-09-07 | -17.58 | $4.74 | 73400 |
| 2021-09-03 | -11.52 | $4.84 | 99000 |
| 2021-09-02 | -1.43 | $4.76 | 200444 |
| 2021-09-01 | -3.20 | $4.59 | 160500 |
| 2021-08-31 | -2.06 | $4.33 | 139703 |
| 2021-08-30 | -6.19 | $4.29 | 135823 |
| 2021-08-27 | -9.47 | $4.24 | 74618 |
| 2021-08-26 | -4.41 | $4.03 | 70320 |
| 2021-08-25 | -8.06 | $3.95 | 109929 |
| 2021-08-24 | -27.42 | $3.83 | 82828 |
| 2021-08-23 | -45.16 | $3.72 | 45110 |
| 2021-08-20 | -70.27 | $3.60 | 63246 |
| 2021-08-19 | -87.84 | $3.47 | 182024 |
| 2021-08-18 | -68.06 | $3.63 | 78700 |
| 2021-08-17 | -54.17 | $3.73 | 74000 |
| 2021-08-16 | -48.61 | $3.77 | 46738 |
| 2021-08-13 | -36.11 | $3.86 | 10823 |
| 2021-08-12 | -43.06 | $3.81 | 124700 |
| 2021-08-11 | -52.78 | $3.74 | 100900 |
| 2021-08-10 | -65.28 | $3.65 | 98438 |
| 2021-08-09 | -80.56 | $3.54 | 152700 |
| 2021-08-06 | -70.42 | $3.62 | 35328 |
| 2021-08-05 | -70.42 | $3.62 | 8503 |
| 2021-08-04 | -80.28 | $3.55 | 50233 |
| 2021-08-03 | -64.94 | $3.68 | 272000 |
| 2021-08-02 | -69.44 | $3.74 | 38042 |
| 2021-07-30 | -74.49 | $3.76 | 21500 |
| 2021-07-29 | -64.29 | $3.86 | 203500 |
| 2021-07-28 | -62.24 | $3.88 | 225827 |
| 2021-07-27 | -61.22 | $3.89 | 26800 |
| 2021-07-26 | -52.04 | $3.98 | 31416 |
| 2021-07-23 | -55.10 | $3.95 | 23525 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.00
2026-07-21
Close Price
$4.58
Vol: 12938Average Directional Index - Detailed Analysis
Minimum
6.35
Average
19.64
Maximum
40.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.00 | $4.58 | 12938 |
| 2026-07-20 | 16.04 | $4.48 | 73800 |
| 2026-07-17 | 16.31 | $4.49 | 44300 |
| 2026-07-16 | 16.59 | $4.52 | 43514 |
| 2026-07-15 | 16.60 | $4.49 | 20700 |
| 2026-07-14 | 16.60 | $4.51 | 52300 |
| 2026-07-13 | 16.48 | $4.52 | 41500 |
| 2026-07-10 | 16.52 | $4.38 | 367000 |
| 2026-07-09 | 16.66 | $4.48 | 14000 |
| 2026-07-08 | 16.41 | $4.56 | 45200 |
| 2026-07-07 | 15.90 | $4.46 | 312700 |
| 2026-07-06 | 15.67 | $4.44 | 325743 |
| 2026-07-02 | 15.43 | $4.40 | 250100 |
| 2026-07-01 | 15.41 | $4.35 | 3610 |
| 2026-06-30 | 15.39 | $4.36 | 290700 |
| 2026-06-29 | 15.75 | $4.48 | 171405 |
| 2026-06-26 | 16.06 | $4.43 | 64000 |
| 2026-06-25 | 16.88 | $4.45 | 65500 |
| 2026-06-24 | 17.73 | $4.43 | 197700 |
| 2026-06-23 | 18.61 | $4.56 | 78700 |
| 2026-06-22 | 19.36 | $4.57 | 400100 |
| 2026-06-18 | 20.07 | $4.46 | 314334 |
| 2026-06-17 | 21.10 | $4.46 | 82800 |
| 2026-06-16 | 22.08 | $4.46 | 43000 |
| 2026-06-15 | 22.99 | $4.46 | 59619 |
| 2026-06-12 | 24.15 | $4.65 | 65600 |
| 2026-06-11 | 24.73 | $4.77 | 58100 |
| 2026-06-10 | 25.17 | $4.88 | 75700 |
| 2026-06-09 | 25.29 | $4.77 | 278300 |
| 2026-06-08 | 25.47 | $4.96 | 224308 |
| 2026-06-05 | 25.67 | $4.63 | 25825 |
| 2026-06-04 | 26.38 | $4.89 | 32400 |
| 2026-06-03 | 26.23 | $4.95 | 25904 |
| 2026-06-02 | 26.07 | $4.87 | 17600 |
| 2026-06-01 | 25.98 | $4.70 | 25700 |
| 2026-05-29 | 26.30 | $4.67 | 39900 |
| 2026-05-28 | 26.92 | $4.68 | 28719 |
| 2026-05-27 | 27.56 | $4.56 | 29144 |
| 2026-05-26 | 28.42 | $4.64 | 52212 |
| 2026-05-22 | 29.06 | $4.96 | 25100 |
| 2026-05-21 | 28.66 | $4.95 | 87236 |
| 2026-05-20 | 28.20 | $4.93 | 26648 |
| 2026-05-19 | 27.67 | $5.06 | 86226 |
| 2026-05-18 | 27.20 | $4.92 | 39700 |
| 2026-05-15 | 27.00 | $4.80 | 25439 |
| 2026-05-14 | 26.95 | $4.81 | 72717 |
| 2026-05-13 | 26.60 | $4.61 | 98921 |
| 2026-05-12 | 26.49 | $4.69 | 27700 |
| 2026-05-11 | 26.14 | $4.67 | 82510 |
| 2026-05-08 | 25.77 | $4.63 | 73512 |
| 2026-05-07 | 25.77 | $4.70 | 62932 |
| 2026-05-06 | 25.78 | $4.70 | 42600 |
| 2026-05-05 | 25.52 | $4.85 | 27219 |
| 2026-05-04 | 25.09 | $4.79 | 31541 |
| 2026-05-01 | 24.75 | $4.74 | 20904 |
| 2026-04-30 | 24.54 | $4.74 | 78700 |
| 2026-04-29 | 24.31 | $4.65 | 115646 |
| 2026-04-28 | 24.24 | $4.55 | 28549 |
| 2026-04-27 | 24.31 | $4.57 | 232610 |
| 2026-04-24 | 24.38 | $4.30 | 47500 |
| 2026-04-23 | 25.03 | $4.29 | 152900 |
| 2026-04-22 | 25.63 | $4.28 | 100727 |
| 2026-04-21 | 25.73 | $4.24 | 346400 |
| 2026-04-20 | 25.83 | $4.23 | 74600 |
| 2026-04-17 | 25.28 | $4.25 | 159700 |
| 2026-04-16 | 24.69 | $4.40 | 88500 |
| 2026-04-15 | 24.46 | $4.39 | 152545 |
| 2026-04-14 | 24.14 | $4.35 | 196200 |
| 2026-04-13 | 23.79 | $4.50 | 118234 |
| 2026-04-10 | 23.43 | $4.37 | 239300 |
| 2026-04-09 | 23.11 | $4.41 | 199500 |
| 2026-04-08 | 22.79 | $4.46 | 106720 |
| 2026-04-07 | 22.51 | $4.71 | 71908 |
| 2026-04-06 | 22.50 | $4.80 | 73513 |
| 2026-04-02 | 22.80 | $4.82 | 38300 |
| 2026-04-01 | 23.37 | $4.88 | 81531 |
| 2026-03-31 | 24.10 | $5.49 | 74000 |
| 2026-03-30 | 24.11 | $5.59 | 187734 |
| 2026-03-27 | 23.50 | $5.67 | 100200 |
| 2026-03-26 | 23.05 | $5.46 | 71100 |
| 2026-03-25 | 22.73 | $5.54 | 173200 |
| 2026-03-24 | 22.08 | $5.82 | 110200 |
| 2026-03-23 | 21.31 | $5.64 | 76420 |
| 2026-03-20 | 21.04 | $5.55 | 45237 |
| 2026-03-19 | 20.06 | $5.50 | 72926 |
| 2026-03-18 | 19.04 | $5.38 | 63500 |
| 2026-03-17 | 18.32 | $5.37 | 6332 |
| 2026-03-16 | 17.60 | $5.35 | 92500 |
| 2026-03-13 | 16.98 | $5.23 | 38141 |
| 2026-03-12 | 16.55 | $5.27 | 74737 |
| 2026-03-11 | 15.90 | $5.26 | 14747 |
| 2026-03-10 | 15.35 | $5.11 | 36321 |
| 2026-03-09 | 14.98 | $5.10 | 60000 |
| 2026-03-06 | 14.60 | $5.19 | 294500 |
| 2026-03-05 | 14.48 | $5.07 | 66645 |
| 2026-03-04 | 14.49 | $5.10 | 39100 |
| 2026-03-03 | 14.68 | $5.03 | 27100 |
| 2026-03-02 | 14.89 | $4.96 | 70500 |
| 2026-02-27 | 15.36 | $5.02 | 44944 |
| 2026-02-26 | 15.77 | $4.82 | 78700 |
| 2026-02-25 | 15.37 | $4.81 | 83800 |
| 2026-02-24 | 15.00 | $4.85 | 46840 |
| 2026-02-23 | 14.82 | $4.89 | 80200 |
| 2026-02-20 | 14.80 | $5.06 | 25719 |
| 2026-02-19 | 15.21 | $5.11 | 66026 |
| 2026-02-18 | 15.93 | $5.12 | 75700 |
| 2026-02-17 | 16.69 | $5.04 | 102300 |
| 2026-02-13 | 17.38 | $5.08 | 15900 |
| 2026-02-12 | 18.28 | $5.00 | 75800 |
| 2026-02-11 | 19.22 | $5.33 | 88125 |
| 2026-02-10 | 19.29 | $5.21 | 41400 |
| 2026-02-09 | 19.56 | $5.23 | 89200 |
| 2026-02-06 | 19.60 | $5.25 | 165831 |
| 2026-02-05 | 19.92 | $5.21 | 117800 |
| 2026-02-04 | 20.21 | $5.30 | 177300 |
| 2026-02-03 | 20.61 | $5.22 | 213731 |
| 2026-02-02 | 21.14 | $5.20 | 82300 |
| 2026-01-30 | 21.70 | $5.38 | 121904 |
| 2026-01-29 | 21.66 | $5.40 | 171000 |
| 2026-01-28 | 21.37 | $5.34 | 224706 |
| 2026-01-27 | 21.11 | $5.39 | 220746 |
| 2026-01-26 | 20.86 | $5.36 | 294023 |
| 2026-01-23 | 20.57 | $5.32 | 229028 |
| 2026-01-22 | 20.61 | $5.16 | 176938 |
| 2026-01-21 | 20.65 | $5.27 | 115400 |
| 2026-01-20 | 20.79 | $5.10 | 166400 |
| 2026-01-16 | 21.14 | $4.95 | 194620 |
| 2026-01-15 | 22.12 | $4.92 | 158600 |
| 2026-01-14 | 23.16 | $4.95 | 368200 |
| 2026-01-13 | 23.93 | $5.10 | 125800 |
| 2026-01-12 | 24.49 | $5.20 | 118427 |
| 2026-01-09 | 25.75 | $5.11 | 74800 |
| 2026-01-08 | 26.68 | $5.07 | 122100 |
| 2026-01-07 | 27.67 | $5.07 | 100337 |
| 2026-01-06 | 28.79 | $5.18 | 67640 |
| 2026-01-05 | 30.27 | $5.25 | 89228 |
| 2026-01-02 | 31.83 | $5.41 | 138300 |
| 2025-12-31 | 33.11 | $5.44 | 86747 |
| 2025-12-30 | 34.01 | $5.51 | 78800 |
| 2025-12-29 | 34.72 | $5.51 | 47436 |
| 2025-12-26 | 35.53 | $5.41 | 15800 |
| 2025-12-24 | 35.68 | $5.46 | 35216 |
| 2025-12-23 | 36.01 | $5.52 | 174800 |
| 2025-12-22 | 36.02 | $5.29 | 73200 |
| 2025-12-19 | 36.27 | $5.25 | 334701 |
| 2025-12-18 | 36.76 | $5.16 | 79000 |
| 2025-12-17 | 37.35 | $5.18 | 106400 |
| 2025-12-16 | 37.98 | $5.24 | 93800 |
| 2025-12-15 | 38.28 | $5.39 | 41506 |
| 2025-12-12 | 38.23 | $5.34 | 79400 |
| 2025-12-11 | 38.89 | $5.41 | 97200 |
| 2025-12-10 | 39.39 | $5.47 | 59100 |
| 2025-12-09 | 39.91 | $5.43 | 174500 |
| 2025-12-08 | 40.30 | $5.59 | 125900 |
| 2025-12-05 | 39.98 | $5.79 | 164700 |
| 2025-12-04 | 39.41 | $5.59 | 43626 |
| 2025-12-03 | 39.22 | $5.58 | 88000 |
| 2025-12-02 | 39.05 | $5.42 | 52648 |
| 2025-12-01 | 38.86 | $5.56 | 99130 |
| 2025-11-28 | 37.99 | $5.58 | 163109 |
| 2025-11-26 | 37.31 | $5.39 | 94748 |
| 2025-11-25 | 36.93 | $5.29 | 83238 |
| 2025-11-24 | 36.70 | $5.14 | 34400 |
| 2025-11-21 | 36.11 | $5.15 | 19736 |
| 2025-11-20 | 35.75 | $5.22 | 60800 |
| 2025-11-19 | 34.79 | $5.24 | 50736 |
| 2025-11-18 | 34.04 | $5.20 | 18710 |
| 2025-11-17 | 33.34 | $4.91 | 29643 |
| 2025-11-14 | 33.01 | $5.00 | 38234 |
| 2025-11-13 | 32.69 | $4.96 | 39300 |
| 2025-11-12 | 31.88 | $4.93 | 14000 |
| 2025-11-11 | 31.67 | $4.93 | 22017 |
| 2025-11-10 | 31.05 | $4.91 | 139610 |
| 2025-11-07 | 30.53 | $4.75 | 330700 |
| 2025-11-06 | 29.98 | $4.86 | 93040 |
| 2025-11-05 | 29.59 | $4.84 | 58535 |
| 2025-11-04 | 28.94 | $4.74 | 120500 |
| 2025-11-03 | 28.71 | $4.76 | 106900 |
| 2025-10-31 | 28.47 | $4.67 | 197008 |
| 2025-10-30 | 28.51 | $4.49 | 37805 |
| 2025-10-29 | 29.16 | $4.49 | 10900 |
| 2025-10-28 | 29.48 | $4.52 | 34900 |
| 2025-10-27 | 29.93 | $4.52 | 146207 |
| 2025-10-24 | 30.41 | $4.55 | 27414 |
| 2025-10-23 | 30.73 | $4.60 | 145935 |
| 2025-10-22 | 30.83 | $4.59 | 212741 |
| 2025-10-21 | 31.34 | $4.53 | 292922 |
| 2025-10-20 | 32.15 | $4.41 | 403217 |
| 2025-10-17 | 33.46 | $4.21 | 175807 |
| 2025-10-16 | 34.36 | $4.18 | 296600 |
| 2025-10-15 | 35.30 | $4.29 | 138036 |
| 2025-10-14 | 36.30 | $4.16 | 161400 |
| 2025-10-13 | 36.21 | $4.17 | 25732 |
| 2025-10-10 | 36.46 | $4.13 | 1.1M |
| 2025-10-09 | 36.72 | $4.27 | 39400 |
| 2025-10-08 | 36.99 | $4.33 | 12400 |
| 2025-10-07 | 37.78 | $4.22 | 11338 |
| 2025-10-06 | 38.20 | $4.16 | 77700 |
| 2025-10-03 | 38.29 | $4.19 | 11128 |
| 2025-10-02 | 38.02 | $4.09 | 17323 |
| 2025-10-01 | 37.35 | $4.17 | 40346 |
| 2025-09-30 | 36.78 | $4.12 | 17037 |
| 2025-09-29 | 36.21 | $4.24 | 39245 |
| 2025-09-26 | 35.82 | $4.24 | 53500 |
| 2025-09-25 | 35.59 | $4.24 | 27435 |
| 2025-09-24 | 35.17 | $4.24 | 20400 |
| 2025-09-23 | 34.77 | $4.26 | 7300 |
| 2025-09-22 | 34.44 | $4.28 | 13200 |
| 2025-09-19 | 33.85 | $4.25 | 253803 |
| 2025-09-18 | 33.43 | $4.32 | 25928 |
| 2025-09-17 | 33.12 | $4.32 | 3033 |
| 2025-09-16 | 32.91 | $4.35 | 22024 |
| 2025-09-15 | 32.27 | $4.26 | 38502 |
| 2025-09-12 | 31.63 | $4.35 | 91631 |
| 2025-09-11 | 31.19 | $4.34 | 215512 |
| 2025-09-10 | 30.72 | $4.43 | 168010 |
| 2025-09-09 | 30.47 | $4.43 | 101100 |
| 2025-09-08 | 30.36 | $4.49 | 183639 |
| 2025-09-05 | 30.31 | $4.46 | 5600 |
| 2025-09-04 | 30.25 | $4.55 | 16701 |
| 2025-09-03 | 30.38 | $4.50 | 13234 |
| 2025-09-02 | 30.38 | $4.61 | 10832 |
| 2025-08-29 | 30.55 | $4.59 | 4200 |
| 2025-08-28 | 30.92 | $4.59 | 7400 |
| 2025-08-27 | 31.13 | $4.57 | 9900 |
| 2025-08-26 | 31.22 | $4.53 | 18809 |
| 2025-08-25 | 31.15 | $4.53 | 29000 |
| 2025-08-22 | 31.10 | $4.55 | 10709 |
| 2025-08-21 | 30.88 | $4.47 | 5020 |
| 2025-08-20 | 30.17 | $4.40 | 16015 |
| 2025-08-19 | 29.06 | $4.34 | 21118 |
| 2025-08-18 | 27.89 | $4.47 | 10101 |
| 2025-08-15 | 26.65 | $4.48 | 21615 |
| 2025-08-14 | 25.36 | $4.56 | 12500 |
| 2025-08-13 | 24.45 | $4.49 | 32800 |
| 2025-08-12 | 23.45 | $4.60 | 9206 |
| 2025-08-11 | 22.64 | $4.61 | 83400 |
| 2025-08-08 | 21.82 | $4.64 | 7002 |
| 2025-08-07 | 20.90 | $4.67 | 21714 |
| 2025-08-06 | 20.30 | $4.60 | 52600 |
| 2025-08-05 | 19.66 | $4.76 | 33315 |
| 2025-08-04 | 19.46 | $4.76 | 1037 |
| 2025-08-01 | 19.10 | $4.82 | 28243 |
| 2025-07-31 | 18.80 | $4.90 | 15736 |
| 2025-07-30 | 18.75 | $5.01 | 498000 |
| 2025-07-29 | 19.02 | $5.07 | 191800 |
| 2025-07-28 | 19.44 | $4.98 | 235010 |
| 2025-07-25 | 19.57 | $4.96 | 206100 |
| 2025-07-24 | 19.63 | $4.95 | 15000 |
| 2025-07-23 | 19.56 | $4.97 | 51700 |
| 2025-07-22 | 19.65 | $5.00 | 370228 |
| 2025-07-21 | 19.76 | $4.96 | 235830 |
| 2025-07-18 | 19.86 | $5.10 | 20914 |
| 2025-07-17 | 20.39 | $4.97 | 5716 |
| 2025-07-16 | 20.53 | $5.02 | 19600 |
| 2025-07-15 | 20.82 | $5.12 | 19648 |
| 2025-07-14 | 21.31 | $5.12 | 8927 |
| 2025-07-11 | 21.77 | $5.04 | 21438 |
| 2025-07-10 | 22.03 | $4.98 | 12946 |
| 2025-07-09 | 22.06 | $5.05 | 285200 |
| 2025-07-08 | 22.99 | $5.11 | 9041 |
| 2025-07-07 | 23.96 | $5.05 | 11800 |
| 2025-07-03 | 24.92 | $5.21 | 11300 |
| 2025-07-02 | 25.46 | $5.29 | 18300 |
| 2025-07-01 | 25.59 | $5.43 | 22700 |
| 2025-06-30 | 25.72 | $5.48 | 30600 |
| 2025-06-27 | 25.31 | $5.44 | 5800 |
| 2025-06-26 | 25.01 | $5.38 | 10000 |
| 2025-06-25 | 24.81 | $5.31 | 12830 |
| 2025-06-24 | 24.72 | $5.37 | 30200 |
| 2025-06-23 | 24.45 | $5.43 | 57244 |
| 2025-06-20 | 23.85 | $5.61 | 72001 |
| 2025-06-18 | 22.57 | $5.66 | 21200 |
| 2025-06-17 | 21.02 | $5.50 | 29500 |
| 2025-06-16 | 19.60 | $5.47 | 36700 |
| 2025-06-13 | 18.30 | $5.40 | 55200 |
| 2025-06-12 | 16.93 | $5.41 | 156345 |
| 2025-06-11 | 15.64 | $5.25 | 80624 |
| 2025-06-10 | 14.63 | $5.07 | 33108 |
| 2025-06-09 | 13.95 | $5.13 | 89000 |
| 2025-06-06 | 13.23 | $5.03 | 604241 |
| 2025-06-05 | 12.66 | $4.94 | 5900 |
| 2025-06-04 | 12.41 | $4.93 | 15822 |
| 2025-06-03 | 12.15 | $4.95 | 25600 |
| 2025-06-02 | 11.87 | $4.86 | 27100 |
| 2025-05-30 | 11.93 | $4.73 | 28500 |
| 2025-05-29 | 12.46 | $4.75 | 6701 |
| 2025-05-28 | 12.83 | $4.79 | 16400 |
| 2025-05-27 | 13.18 | $4.82 | 22526 |
| 2025-05-23 | 13.33 | $4.82 | 22100 |
| 2025-05-22 | 13.61 | $4.71 | 17300 |
| 2025-05-21 | 14.18 | $4.77 | 19332 |
| 2025-05-20 | 14.68 | $4.69 | 29628 |
| 2025-05-19 | 15.25 | $4.55 | 4821 |
| 2025-05-16 | 15.75 | $4.65 | 13422 |
| 2025-05-15 | 16.42 | $4.60 | 35600 |
| 2025-05-14 | 17.01 | $4.63 | 11728 |
| 2025-05-13 | 17.69 | $4.70 | 44800 |
| 2025-05-12 | 18.42 | $4.58 | 63300 |
| 2025-05-09 | 19.20 | $4.45 | 40100 |
| 2025-05-08 | 19.56 | $4.32 | 4801 |
| 2025-05-07 | 19.53 | $4.26 | 10701 |
| 2025-05-06 | 19.50 | $4.26 | 30700 |
| 2025-05-05 | 19.69 | $4.14 | 4600 |
| 2025-05-02 | 19.37 | $4.20 | 15407 |
| 2025-05-01 | 19.08 | $4.15 | 14200 |
| 2025-04-30 | 18.62 | $4.05 | 47109 |
| 2025-04-29 | 18.14 | $4.22 | 22524 |
| 2025-04-28 | 18.07 | $4.38 | 30900 |
| 2025-04-25 | 18.24 | $4.37 | 12836 |
| 2025-04-24 | 18.50 | $4.36 | 21020 |
| 2025-04-23 | 18.79 | $4.31 | 12700 |
| 2025-04-22 | 19.04 | $4.40 | 5037 |
| 2025-04-21 | 19.66 | $4.37 | 7600 |
| 2025-04-17 | 20.30 | $4.44 | 9900 |
| 2025-04-16 | 20.99 | $4.31 | 191243 |
| 2025-04-15 | 21.39 | $4.14 | 73200 |
| 2025-04-14 | 21.31 | $4.16 | 6900 |
| 2025-04-11 | 21.20 | $4.07 | 23600 |
| 2025-04-10 | 20.90 | $3.90 | 35835 |
| 2025-04-09 | 20.86 | $4.13 | 62400 |
| 2025-04-08 | 20.81 | $3.84 | 24900 |
| 2025-04-07 | 21.12 | $4.11 | 121614 |
| 2025-04-04 | 21.66 | $4.21 | 93303 |
| 2025-04-03 | 22.68 | $4.68 | 23400 |
| 2025-04-02 | 22.44 | $4.79 | 54011 |
| 2025-04-01 | 22.26 | $4.78 | 56919 |
| 2025-03-31 | 22.20 | $4.64 | 66131 |
| 2025-03-28 | 22.40 | $4.65 | 172300 |
| 2025-03-27 | 22.19 | $4.66 | 41437 |
| 2025-03-26 | 21.93 | $4.68 | 193400 |
| 2025-03-25 | 21.49 | $4.74 | 108400 |
| 2025-03-24 | 21.05 | $4.51 | 51100 |
| 2025-03-21 | 21.01 | $4.38 | 781100 |
| 2025-03-20 | 21.26 | $4.38 | 36200 |
| 2025-03-19 | 21.55 | $4.38 | 160648 |
| 2025-03-18 | 21.87 | $4.15 | 91100 |
| 2025-03-17 | 22.75 | $4.11 | 164405 |
| 2025-03-14 | 23.65 | $3.99 | 83219 |
| 2025-03-13 | 24.72 | $3.96 | 73545 |
| 2025-03-12 | 25.85 | $3.68 | 43435 |
| 2025-03-11 | 25.40 | $3.52 | 268838 |
| 2025-03-10 | 24.18 | $3.42 | 406448 |
| 2025-03-07 | 22.91 | $3.62 | 254900 |
| 2025-03-06 | 21.94 | $3.66 | 43900 |
| 2025-03-05 | 21.00 | $3.76 | 186100 |
| 2025-03-04 | 20.23 | $3.78 | 67119 |
| 2025-03-03 | 19.37 | $3.70 | 177300 |
| 2025-02-28 | 18.70 | $3.82 | 232425 |
| 2025-02-27 | 18.27 | $3.82 | 133827 |
| 2025-02-26 | 17.82 | $3.83 | 78600 |
| 2025-02-25 | 17.41 | $3.87 | 101000 |
| 2025-02-24 | 16.99 | $4.05 | 105300 |
| 2025-02-21 | 17.05 | $4.13 | 253800 |
| 2025-02-20 | 17.44 | $4.21 | 39900 |
| 2025-02-19 | 17.97 | $4.26 | 101831 |
| 2025-02-18 | 18.76 | $4.23 | 132200 |
| 2025-02-14 | 19.44 | $4.08 | 63347 |
| 2025-02-13 | 19.92 | $4.15 | 80400 |
| 2025-02-12 | 20.43 | $4.00 | 88700 |
| 2025-02-11 | 20.39 | $4.05 | 150118 |
| 2025-02-10 | 20.46 | $4.08 | 156100 |
| 2025-02-07 | 20.51 | $4.03 | 47624 |
| 2025-02-06 | 20.46 | $3.98 | 21100 |
| 2025-02-05 | 20.71 | $4.03 | 53500 |
| 2025-02-04 | 20.98 | $4.01 | 133900 |
| 2025-02-03 | 21.71 | $3.97 | 41338 |
| 2025-01-31 | 22.37 | $3.93 | 214843 |
| 2025-01-30 | 22.83 | $4.13 | 47908 |
| 2025-01-29 | 22.66 | $4.05 | 21600 |
| 2025-01-28 | 22.79 | $4.07 | 15525 |
| 2025-01-27 | 22.69 | $4.13 | 42938 |
| 2025-01-24 | 22.45 | $4.25 | 99045 |
| 2025-01-23 | 21.90 | $4.23 | 478305 |
| 2025-01-22 | 21.32 | $4.05 | 31323 |
| 2025-01-21 | 21.28 | $4.15 | 196700 |
| 2025-01-17 | 21.19 | $3.95 | 78000 |
| 2025-01-16 | 21.52 | $3.90 | 141700 |
| 2025-01-15 | 22.14 | $4.04 | 147040 |
| 2025-01-14 | 21.75 | $4.12 | 57100 |
| 2025-01-13 | 21.35 | $4.07 | 47847 |
| 2025-01-10 | 20.59 | $4.14 | 75400 |
| 2025-01-08 | 19.55 | $4.08 | 28800 |
| 2025-01-07 | 19.12 | $3.97 | 58747 |
| 2025-01-06 | 18.92 | $3.95 | 29509 |
| 2025-01-03 | 18.81 | $3.83 | 126918 |
| 2025-01-02 | 18.99 | $3.84 | 68948 |
| 2024-12-31 | 19.28 | $3.77 | 90824 |
| 2024-12-30 | 19.80 | $3.72 | 76000 |
| 2024-12-27 | 20.60 | $3.50 | 45700 |
| 2024-12-26 | 21.15 | $3.50 | 14500 |
| 2024-12-24 | 21.74 | $3.52 | 19900 |
| 2024-12-23 | 22.12 | $3.50 | 162239 |
| 2024-12-20 | 22.52 | $3.32 | 100512 |
| 2024-12-19 | 21.99 | $3.27 | 182300 |
| 2024-12-18 | 21.26 | $3.16 | 67900 |
| 2024-12-17 | 20.14 | $3.21 | 126418 |
| 2024-12-16 | 19.02 | $3.29 | 92800 |
| 2024-12-13 | 18.08 | $3.40 | 303300 |
| 2024-12-12 | 17.42 | $3.57 | 101209 |
| 2024-12-11 | 17.19 | $3.60 | 8500 |
| 2024-12-10 | 17.05 | $3.55 | 21300 |
| 2024-12-09 | 16.75 | $3.59 | 121500 |
| 2024-12-06 | 16.56 | $3.54 | 122000 |
| 2024-12-05 | 15.88 | $3.59 | 80905 |
| 2024-12-04 | 15.56 | $3.61 | 160100 |
| 2024-12-03 | 15.23 | $3.64 | 246800 |
| 2024-12-02 | 15.20 | $3.71 | 53508 |
| 2024-11-29 | 15.44 | $3.78 | 54500 |
| 2024-11-27 | 16.08 | $3.70 | 59645 |
| 2024-11-26 | 16.51 | $3.74 | 95100 |
| 2024-11-25 | 16.96 | $3.86 | 251200 |
| 2024-11-22 | 17.60 | $3.87 | 38538 |
| 2024-11-21 | 18.18 | $3.96 | 374240 |
| 2024-11-20 | 18.78 | $3.80 | 141300 |
| 2024-11-19 | 19.24 | $3.57 | 157509 |
| 2024-11-18 | 19.01 | $3.66 | 214538 |
| 2024-11-15 | 18.70 | $3.53 | 222900 |
| 2024-11-14 | 18.13 | $3.65 | 46646 |
| 2024-11-13 | 18.12 | $3.62 | 56325 |
| 2024-11-12 | 17.77 | $3.69 | 94245 |
| 2024-11-11 | 17.57 | $3.72 | 56800 |
| 2024-11-08 | 17.17 | $3.61 | 97200 |
| 2024-11-07 | 16.34 | $3.73 | 44925 |
| 2024-11-06 | 15.88 | $3.69 | 54600 |
| 2024-11-05 | 15.12 | $3.69 | 84100 |
| 2024-11-04 | 14.32 | $3.71 | 85300 |
| 2024-11-01 | 13.48 | $3.66 | 84100 |
| 2024-10-31 | 12.70 | $3.75 | 144900 |
| 2024-10-30 | 12.06 | $3.83 | 61300 |
| 2024-10-29 | 11.73 | $3.81 | 119100 |
| 2024-10-28 | 11.33 | $3.81 | 60014 |
| 2024-10-25 | 10.91 | $3.86 | 112100 |
| 2024-10-24 | 10.81 | $3.85 | 84340 |
| 2024-10-23 | 10.44 | $3.82 | 124940 |
| 2024-10-22 | 10.09 | $3.96 | 83500 |
| 2024-10-21 | 10.35 | $4.00 | 42017 |
| 2024-10-18 | 10.81 | $4.00 | 170101 |
| 2024-10-17 | 10.98 | $4.00 | 130000 |
| 2024-10-16 | 11.17 | $3.94 | 210232 |
| 2024-10-15 | 11.17 | $3.93 | 290200 |
| 2024-10-14 | 11.20 | $4.11 | 10400 |
| 2024-10-11 | 11.74 | $4.15 | 172300 |
| 2024-10-10 | 12.32 | $4.13 | 271234 |
| 2024-10-09 | 12.97 | $4.10 | 45600 |
| 2024-10-08 | 13.44 | $4.16 | 12800 |
| 2024-10-07 | 13.76 | $4.34 | 97500 |
| 2024-10-04 | 13.08 | $4.35 | 52500 |
| 2024-10-03 | 12.37 | $4.41 | 133830 |
| 2024-10-02 | 11.66 | $4.26 | 28700 |
| 2024-10-01 | 11.13 | $4.27 | 70500 |
| 2024-09-30 | 10.77 | $4.20 | 34107 |
| 2024-09-27 | 10.39 | $4.10 | 93020 |
| 2024-09-26 | 10.79 | $4.03 | 40724 |
| 2024-09-25 | 11.29 | $4.11 | 10711 |
| 2024-09-24 | 11.68 | $4.23 | 51200 |
| 2024-09-23 | 11.76 | $4.23 | 66000 |
| 2024-09-20 | 12.00 | $4.11 | 43900 |
| 2024-09-19 | 12.28 | $4.13 | 32117 |
| 2024-09-18 | 12.58 | $4.08 | 55917 |
| 2024-09-17 | 12.79 | $4.14 | 81711 |
| 2024-09-16 | 13.01 | $4.08 | 59842 |
| 2024-09-13 | 13.02 | $4.10 | 205000 |
| 2024-09-12 | 13.13 | $4.24 | 21600 |
| 2024-09-11 | 13.32 | $4.16 | 42042 |
| 2024-09-10 | 13.13 | $4.08 | 9521 |
| 2024-09-09 | 12.49 | $4.15 | 33600 |
| 2024-09-06 | 12.39 | $4.14 | 59200 |
| 2024-09-05 | 12.28 | $4.18 | 15820 |
| 2024-09-04 | 12.41 | $4.17 | 32838 |
| 2024-09-03 | 12.56 | $4.20 | 71000 |
| 2024-08-30 | 12.71 | $4.37 | 65200 |
| 2024-08-29 | 13.21 | $4.41 | 106900 |
| 2024-08-28 | 13.63 | $4.40 | 22200 |
| 2024-08-27 | 13.94 | $4.45 | 37216 |
| 2024-08-26 | 14.26 | $4.58 | 79200 |
| 2024-08-23 | 14.53 | $4.56 | 39138 |
| 2024-08-22 | 13.91 | $4.47 | 33200 |
| 2024-08-21 | 13.37 | $4.53 | 41107 |
| 2024-08-20 | 12.76 | $4.47 | 54100 |
| 2024-08-19 | 12.28 | $4.50 | 32200 |
| 2024-08-16 | 11.65 | $4.52 | 39626 |
| 2024-08-15 | 11.11 | $4.59 | 139600 |
| 2024-08-14 | 10.43 | $4.49 | 145400 |
| 2024-08-13 | 10.02 | $4.47 | 33732 |
| 2024-08-12 | 9.83 | $4.34 | 118400 |
| 2024-08-09 | 10.04 | $4.06 | 67200 |
| 2024-08-08 | 10.07 | $4.13 | 113418 |
| 2024-08-07 | 10.17 | $4.05 | 96000 |
| 2024-08-06 | 10.27 | $4.06 | 64600 |
| 2024-08-05 | 10.03 | $4.08 | 11800 |
| 2024-08-02 | 9.77 | $4.03 | 135734 |
| 2024-08-01 | 9.70 | $4.15 | 69835 |
| 2024-07-31 | 10.04 | $4.33 | 72900 |
| 2024-07-30 | 10.24 | $4.25 | 66400 |
| 2024-07-29 | 10.74 | $4.23 | 59100 |
| 2024-07-26 | 11.25 | $4.29 | 104900 |
| 2024-07-25 | 11.44 | $4.36 | 84945 |
| 2024-07-24 | 11.60 | $4.36 | 77537 |
| 2024-07-23 | 11.48 | $4.46 | 36000 |
| 2024-07-22 | 11.16 | $4.51 | 190900 |
| 2024-07-19 | 10.74 | $4.42 | 49300 |
| 2024-07-18 | 11.27 | $4.47 | 71001 |
| 2024-07-17 | 11.79 | $4.58 | 83834 |
| 2024-07-16 | 11.85 | $4.62 | 38547 |
| 2024-07-15 | 11.90 | $4.68 | 126304 |
| 2024-07-12 | 11.76 | $4.70 | 137600 |
| 2024-07-11 | 11.33 | $4.70 | 79300 |
| 2024-07-10 | 10.90 | $4.44 | 52000 |
| 2024-07-09 | 11.18 | $4.45 | 105925 |
| 2024-07-08 | 11.35 | $4.62 | 61802 |
| 2024-07-05 | 11.39 | $4.60 | 222948 |
| 2024-07-03 | 11.14 | $4.62 | 14920 |
| 2024-07-02 | 11.07 | $4.40 | 83200 |
| 2024-07-01 | 11.05 | $4.32 | 19100 |
| 2024-06-28 | 11.55 | $4.39 | 52500 |
| 2024-06-27 | 11.95 | $4.44 | 32919 |
| 2024-06-26 | 12.29 | $4.37 | 65300 |
| 2024-06-25 | 12.88 | $4.48 | 27655 |
| 2024-06-24 | 13.06 | $4.59 | 66300 |
| 2024-06-21 | 13.26 | $4.32 | 196035 |
| 2024-06-20 | 13.62 | $4.38 | 23800 |
| 2024-06-18 | 13.99 | $4.42 | 32500 |
| 2024-06-17 | 14.32 | $4.37 | 77500 |
| 2024-06-14 | 14.86 | $4.36 | 104049 |
| 2024-06-13 | 15.34 | $4.52 | 182500 |
| 2024-06-12 | 15.16 | $4.62 | 30200 |
| 2024-06-11 | 14.37 | $4.63 | 18619 |
| 2024-06-10 | 13.88 | $4.65 | 66342 |
| 2024-06-07 | 13.37 | $4.48 | 17500 |
| 2024-06-06 | 13.33 | $4.54 | 385542 |
| 2024-06-05 | 13.29 | $4.35 | 99118 |
| 2024-06-04 | 13.92 | $4.29 | 75318 |
| 2024-06-03 | 14.54 | $4.49 | 114500 |
| 2024-05-31 | 14.65 | $4.55 | 80023 |
| 2024-05-30 | 14.31 | $4.45 | 46845 |
| 2024-05-29 | 14.16 | $4.34 | 18847 |
| 2024-05-28 | 14.23 | $4.45 | 80100 |
| 2024-05-24 | 14.32 | $4.29 | 45214 |
| 2024-05-23 | 14.88 | $4.23 | 51300 |
| 2024-05-22 | 15.47 | $4.32 | 134500 |
| 2024-05-21 | 15.75 | $4.37 | 48423 |
| 2024-05-20 | 15.83 | $4.42 | 8830 |
| 2024-05-17 | 15.93 | $4.45 | 238945 |
| 2024-05-16 | 15.73 | $4.42 | 199913 |
| 2024-05-15 | 15.65 | $4.32 | 100237 |
| 2024-05-14 | 15.98 | $4.23 | 31716 |
| 2024-05-13 | 15.99 | $4.25 | 70242 |
| 2024-05-10 | 15.99 | $4.18 | 489500 |
| 2024-05-09 | 15.94 | $4.27 | 34600 |
| 2024-05-08 | 15.46 | $4.19 | 43100 |
| 2024-05-07 | 15.41 | $4.27 | 18200 |
| 2024-05-06 | 14.83 | $4.27 | 71122 |
| 2024-05-03 | 14.22 | $4.10 | 44400 |
| 2024-05-02 | 14.25 | $4.05 | 27700 |
| 2024-05-01 | 14.37 | $3.99 | 16233 |
| 2024-04-30 | 14.53 | $4.12 | 34300 |
| 2024-04-29 | 13.95 | $4.21 | 104200 |
| 2024-04-26 | 13.22 | $4.15 | 150900 |
| 2024-04-25 | 12.70 | $4.15 | 62500 |
| 2024-04-24 | 12.24 | $4.14 | 62448 |
| 2024-04-23 | 11.66 | $4.18 | 150400 |
| 2024-04-22 | 11.05 | $4.06 | 149009 |
| 2024-04-19 | 10.60 | $4.13 | 184200 |
| 2024-04-18 | 10.08 | $3.95 | 40700 |
| 2024-04-17 | 10.40 | $4.03 | 56400 |
| 2024-04-16 | 10.74 | $3.85 | 87800 |
| 2024-04-15 | 10.63 | $3.89 | 49200 |
| 2024-04-12 | 10.99 | $4.06 | 170400 |
| 2024-04-11 | 11.07 | $4.08 | 88500 |
| 2024-04-10 | 11.25 | $4.12 | 52200 |
| 2024-04-09 | 11.44 | $4.07 | 221900 |
| 2024-04-08 | 11.37 | $3.97 | 182741 |
| 2024-04-05 | 11.81 | $3.98 | 189813 |
| 2024-04-04 | 12.21 | $3.95 | 61633 |
| 2024-04-03 | 12.59 | $4.07 | 64700 |
| 2024-04-02 | 13.03 | $3.93 | 78423 |
| 2024-04-01 | 13.47 | $3.93 | 187500 |
| 2024-03-28 | 13.93 | $3.95 | 95606 |
| 2024-03-27 | 14.27 | $3.92 | 78300 |
| 2024-03-26 | 14.48 | $3.82 | 128800 |
| 2024-03-25 | 14.37 | $3.83 | 146635 |
| 2024-03-22 | 14.25 | $3.77 | 209300 |
| 2024-03-21 | 14.12 | $3.96 | 15100 |
| 2024-03-20 | 14.56 | $3.99 | 133940 |
| 2024-03-19 | 15.02 | $3.96 | 145200 |
| 2024-03-18 | 15.51 | $3.93 | 212416 |
| 2024-03-15 | 15.99 | $3.93 | 300142 |
| 2024-03-14 | 16.49 | $3.92 | 128800 |
| 2024-03-13 | 17.08 | $4.10 | 4100 |
| 2024-03-12 | 17.59 | $4.08 | 20100 |
| 2024-03-11 | 18.32 | $4.09 | 23000 |
| 2024-03-08 | 19.20 | $4.10 | 111200 |
| 2024-03-07 | 20.19 | $4.09 | 42100 |
| 2024-03-06 | 21.23 | $4.11 | 111800 |
| 2024-03-05 | 22.23 | $4.21 | 141313 |
| 2024-03-04 | 23.27 | $4.16 | 134327 |
| 2024-03-01 | 24.44 | $4.08 | 58800 |
| 2024-02-29 | 25.30 | $3.98 | 16632 |
| 2024-02-28 | 25.94 | $3.92 | 21400 |
| 2024-02-27 | 26.51 | $3.94 | 90600 |
| 2024-02-26 | 27.08 | $3.89 | 70000 |
| 2024-02-23 | 27.57 | $3.93 | 29000 |
| 2024-02-22 | 28.56 | $3.93 | 23900 |
| 2024-02-21 | 29.76 | $4.02 | 402800 |
| 2024-02-20 | 31.22 | $3.85 | 43801 |
| 2024-02-16 | 32.30 | $3.93 | 75204 |
| 2024-02-15 | 33.43 | $3.85 | 585019 |
| 2024-02-14 | 34.31 | $3.58 | 132800 |
| 2024-02-13 | 34.86 | $3.66 | 84536 |
| 2024-02-12 | 35.53 | $3.83 | 72016 |
| 2024-02-09 | 36.37 | $3.90 | 97200 |
| 2024-02-08 | 37.75 | $3.98 | 352528 |
| 2024-02-07 | 39.21 | $3.78 | 232500 |
| 2024-02-06 | 39.89 | $3.44 | 111100 |
| 2024-02-05 | 39.22 | $3.42 | 273205 |
| 2024-02-02 | 38.52 | $3.60 | 20500 |
| 2024-02-01 | 38.07 | $3.73 | 82800 |
| 2024-01-31 | 37.84 | $3.76 | 102200 |
| 2024-01-30 | 37.66 | $3.83 | 113600 |
| 2024-01-29 | 37.58 | $3.91 | 63442 |
| 2024-01-26 | 37.55 | $3.92 | 57317 |
| 2024-01-25 | 37.54 | $3.94 | 52500 |
| 2024-01-24 | 37.62 | $3.84 | 247200 |
| 2024-01-23 | 37.50 | $3.78 | 185100 |
| 2024-01-22 | 37.21 | $3.77 | 201900 |
| 2024-01-19 | 36.49 | $3.67 | 808000 |
| 2024-01-18 | 35.73 | $3.87 | 810037 |
| 2024-01-17 | 35.08 | $4.24 | 128402 |
| 2024-01-16 | 35.40 | $4.33 | 383439 |
| 2024-01-12 | 35.91 | $4.55 | 193800 |
| 2024-01-11 | 36.92 | $4.33 | 59800 |
| 2024-01-10 | 36.86 | $4.25 | 572205 |
| 2024-01-09 | 36.80 | $4.41 | 46208 |
| 2024-01-08 | 36.97 | $4.32 | 106700 |
| 2024-01-05 | 36.70 | $4.38 | 121600 |
| 2024-01-04 | 36.75 | $4.37 | 127102 |
| 2024-01-03 | 36.83 | $4.38 | 179100 |
| 2024-01-02 | 36.57 | $4.26 | 291741 |
| 2023-12-29 | 36.39 | $4.36 | 60724 |
| 2023-12-28 | 36.41 | $4.39 | 183800 |
| 2023-12-27 | 36.50 | $4.37 | 70600 |
| 2023-12-26 | 36.60 | $4.37 | 24226 |
| 2023-12-22 | 36.70 | $4.33 | 248100 |
| 2023-12-21 | 36.62 | $4.34 | 296500 |
| 2023-12-20 | 36.44 | $4.35 | 177000 |
| 2023-12-19 | 36.24 | $4.37 | 373113 |
| 2023-12-18 | 35.52 | $4.38 | 213800 |
| 2023-12-15 | 34.78 | $4.41 | 335803 |
| 2023-12-14 | 34.20 | $4.53 | 151500 |
| 2023-12-13 | 33.76 | $4.63 | 171300 |
| 2023-12-12 | 33.31 | $4.35 | 214700 |
| 2023-12-11 | 32.23 | $4.51 | 217446 |
| 2023-12-08 | 31.36 | $4.71 | 101305 |
| 2023-12-07 | 30.85 | $4.62 | 156800 |
| 2023-12-06 | 30.00 | $4.65 | 93800 |
| 2023-12-05 | 29.19 | $4.78 | 87800 |
| 2023-12-04 | 28.59 | $4.81 | 105824 |
| 2023-12-01 | 27.98 | $4.90 | 95441 |
| 2023-11-30 | 27.35 | $4.80 | 94200 |
| 2023-11-29 | 26.42 | $4.85 | 100834 |
| 2023-11-28 | 25.48 | $4.84 | 150400 |
| 2023-11-27 | 24.59 | $4.90 | 69512 |
| 2023-11-24 | 23.72 | $5.05 | 36330 |
| 2023-11-22 | 22.96 | $4.85 | 192900 |
| 2023-11-21 | 21.56 | $4.86 | 232139 |
| 2023-11-20 | 20.26 | $4.90 | 310525 |
| 2023-11-17 | 18.98 | $5.03 | 266300 |
| 2023-11-16 | 17.63 | $4.83 | 604400 |
| 2023-11-15 | 16.20 | $5.15 | 893500 |
| 2023-11-14 | 15.29 | $5.45 | 15600 |
| 2023-11-13 | 15.19 | $5.43 | 143609 |
| 2023-11-10 | 15.08 | $5.45 | 84700 |
| 2023-11-09 | 14.72 | $5.35 | 127800 |
| 2023-11-08 | 14.33 | $5.39 | 260000 |
| 2023-11-07 | 13.98 | $5.50 | 150200 |
| 2023-11-06 | 13.95 | $5.67 | 181200 |
| 2023-11-03 | 14.30 | $5.84 | 151203 |
| 2023-11-02 | 14.86 | $5.87 | 200446 |
| 2023-11-01 | 15.48 | $5.60 | 75610 |
| 2023-10-31 | 15.45 | $5.52 | 311727 |
| 2023-10-30 | 15.15 | $5.48 | 209200 |
| 2023-10-27 | 14.78 | $5.53 | 97211 |
| 2023-10-26 | 14.70 | $5.55 | 198800 |
| 2023-10-25 | 14.44 | $5.50 | 79933 |
| 2023-10-24 | 13.98 | $5.52 | 36725 |
| 2023-10-23 | 13.70 | $5.56 | 45900 |
| 2023-10-20 | 13.44 | $5.60 | 53200 |
| 2023-10-19 | 13.42 | $5.71 | 184500 |
| 2023-10-18 | 13.70 | $5.71 | 63500 |
| 2023-10-17 | 14.01 | $5.81 | 25300 |
| 2023-10-16 | 14.45 | $5.78 | 259945 |
| 2023-10-13 | 14.81 | $5.74 | 34349 |
| 2023-10-12 | 15.31 | $5.69 | 5700 |
| 2023-10-11 | 15.73 | $5.79 | 145123 |
| 2023-10-10 | 16.27 | $5.78 | 132410 |
| 2023-10-09 | 16.74 | $5.86 | 13600 |
| 2023-10-06 | 17.23 | $5.62 | 177900 |
| 2023-10-05 | 16.94 | $5.43 | 205220 |
| 2023-10-04 | 15.92 | $5.30 | 262505 |
| 2023-10-03 | 14.80 | $5.44 | 69200 |
| 2023-10-02 | 13.97 | $5.48 | 262117 |
| 2023-09-29 | 13.23 | $5.73 | 49813 |
| 2023-09-28 | 13.08 | $5.80 | 127325 |
| 2023-09-27 | 12.91 | $5.71 | 129112 |
| 2023-09-26 | 12.44 | $5.51 | 185800 |
| 2023-09-25 | 11.52 | $5.65 | 200529 |
| 2023-09-22 | 10.70 | $5.53 | 32300 |
| 2023-09-21 | 9.77 | $5.55 | 227412 |
| 2023-09-20 | 8.85 | $5.72 | 95841 |
| 2023-09-19 | 8.23 | $5.82 | 348000 |
| 2023-09-18 | 7.76 | $6.00 | 53518 |
| 2023-09-15 | 7.76 | $6.04 | 83200 |
| 2023-09-14 | 7.91 | $6.01 | 147920 |
| 2023-09-13 | 7.90 | $5.98 | 248706 |
| 2023-09-12 | 7.89 | $6.28 | 189400 |
| 2023-09-11 | 7.75 | $6.23 | 108046 |
| 2023-09-08 | 7.65 | $6.23 | 56013 |
| 2023-09-07 | 7.69 | $6.14 | 39000 |
| 2023-09-06 | 8.03 | $6.23 | 23121 |
| 2023-09-05 | 8.00 | $6.29 | 25000 |
| 2023-09-01 | 7.93 | $6.22 | 22600 |
| 2023-08-31 | 8.16 | $6.19 | 27821 |
| 2023-08-30 | 8.50 | $6.10 | 13200 |
| 2023-08-29 | 8.86 | $6.01 | 13648 |
| 2023-08-28 | 8.95 | $5.87 | 30827 |
| 2023-08-25 | 8.68 | $5.77 | 35941 |
| 2023-08-24 | 8.03 | $5.72 | 40622 |
| 2023-08-23 | 7.76 | $5.86 | 87329 |
| 2023-08-22 | 7.67 | $6.08 | 28014 |
| 2023-08-21 | 7.67 | $6.11 | 19228 |
| 2023-08-18 | 7.68 | $6.12 | 33045 |
| 2023-08-17 | 7.65 | $6.14 | 44637 |
| 2023-08-16 | 7.62 | $6.01 | 21642 |
| 2023-08-15 | 7.75 | $6.09 | 35405 |
| 2023-08-14 | 7.89 | $6.25 | 54125 |
| 2023-08-11 | 7.67 | $6.24 | 62001 |
| 2023-08-10 | 7.22 | $6.16 | 21700 |
| 2023-08-09 | 6.74 | $6.40 | 36000 |
| 2023-08-08 | 6.35 | $6.18 | 15100 |
| 2023-08-07 | 6.58 | $5.99 | 10900 |
| 2023-08-04 | 6.51 | $6.00 | 26700 |
| 2023-08-03 | 6.84 | $6.01 | 17200 |
| 2023-08-02 | 6.96 | $5.82 | 1400 |
| 2023-08-01 | 7.15 | $5.94 | 38700 |
| 2023-07-31 | 7.31 | $6.00 | 14341 |
| 2023-07-28 | 7.09 | $5.91 | 75915 |
| 2023-07-27 | 7.17 | $5.75 | 40600 |
| 2023-07-26 | 7.48 | $5.78 | 22800 |
| 2023-07-25 | 7.75 | $5.84 | 101921 |
| 2023-07-24 | 8.03 | $5.90 | 6641 |
| 2023-07-21 | 8.07 | $5.81 | 4221 |
| 2023-07-20 | 8.30 | $5.84 | 70400 |
| 2023-07-19 | 8.50 | $5.79 | 15500 |
| 2023-07-18 | 8.79 | $5.79 | 42400 |
| 2023-07-17 | 9.24 | $5.65 | 22700 |
| 2023-07-14 | 9.41 | $5.67 | 70136 |
| 2023-07-13 | 9.73 | $5.93 | 47000 |
| 2023-07-12 | 9.73 | $6.11 | 11913 |
| 2023-07-11 | 9.18 | $6.16 | 26814 |
| 2023-07-10 | 8.47 | $6.09 | 48705 |
| 2023-07-07 | 7.81 | $5.99 | 36300 |
| 2023-07-06 | 7.34 | $5.76 | 3635 |
| 2023-07-05 | 7.56 | $5.89 | 65923 |
| 2023-07-03 | 7.43 | $6.05 | 48812 |
| 2023-06-30 | 7.23 | $5.95 | 16600 |
| 2023-06-29 | 7.35 | $5.84 | 78144 |
| 2023-06-28 | 7.58 | $5.76 | 37900 |
| 2023-06-27 | 7.77 | $5.84 | 15700 |
| 2023-06-26 | 8.06 | $5.82 | 21211 |
| 2023-06-23 | 8.44 | $5.65 | 18900 |
| 2023-06-22 | 8.31 | $5.69 | 24105 |
| 2023-06-21 | 8.49 | $5.88 | 53100 |
| 2023-06-20 | 8.72 | $5.69 | 25400 |
| 2023-06-16 | 8.56 | $5.80 | 31340 |
| 2023-06-15 | 8.61 | $5.81 | 46700 |
| 2023-06-14 | 8.66 | $5.61 | 152300 |
| 2023-06-13 | 8.72 | $5.96 | 27047 |
| 2023-06-12 | 8.62 | $5.91 | 18900 |
| 2023-06-09 | 8.65 | $5.96 | 107600 |
| 2023-06-08 | 8.43 | $6.00 | 23721 |
| 2023-06-07 | 8.21 | $6.07 | 28200 |
| 2023-06-06 | 7.97 | $5.80 | 110700 |
| 2023-06-05 | 8.37 | $5.79 | 40800 |
| 2023-06-02 | 8.64 | $5.85 | 33100 |
| 2023-06-01 | 8.86 | $5.63 | 11612 |
| 2023-05-31 | 8.80 | $5.66 | 6400 |
| 2023-05-30 | 8.47 | $5.66 | 7400 |
| 2023-05-26 | 8.38 | $5.74 | 64930 |
| 2023-05-25 | 8.38 | $5.76 | 17800 |
| 2023-05-24 | 8.38 | $5.94 | 7500 |
| 2023-05-23 | 8.73 | $5.99 | 35700 |
| 2023-05-22 | 8.92 | $6.08 | 19504 |
| 2023-05-19 | 8.91 | $6.10 | 80317 |
| 2023-05-18 | 8.91 | $5.90 | 106534 |
| 2023-05-17 | 9.27 | $5.68 | 137819 |
| 2023-05-16 | 9.00 | $5.64 | 32400 |
| 2023-05-15 | 8.94 | $5.64 | 8045 |
| 2023-05-12 | 8.67 | $5.59 | 58100 |
| 2023-05-11 | 8.25 | $5.50 | 109836 |
| 2023-05-10 | 7.81 | $5.81 | 18713 |
| 2023-05-09 | 8.20 | $5.98 | 9500 |
| 2023-05-08 | 8.56 | $5.85 | 4615 |
| 2023-05-05 | 8.90 | $5.83 | 7923 |
| 2023-05-04 | 9.03 | $5.64 | 18833 |
| 2023-05-03 | 8.61 | $5.60 | 124737 |
| 2023-05-02 | 8.06 | $5.67 | 130000 |
| 2023-05-01 | 7.71 | $5.94 | 78800 |
| 2023-04-28 | 7.92 | $6.07 | 85624 |
| 2023-04-27 | 8.14 | $5.82 | 11600 |
| 2023-04-26 | 8.15 | $5.84 | 32500 |
| 2023-04-25 | 8.25 | $5.93 | 21204 |
| 2023-04-24 | 8.60 | $6.06 | 5500 |
| 2023-04-21 | 8.81 | $5.94 | 40647 |
| 2023-04-20 | 9.13 | $5.92 | 22638 |
| 2023-04-19 | 9.60 | $6.10 | 28500 |
| 2023-04-18 | 9.89 | $6.12 | 21039 |
| 2023-04-17 | 10.20 | $6.14 | 19400 |
| 2023-04-14 | 9.96 | $6.14 | 11700 |
| 2023-04-13 | 9.70 | $6.12 | 14100 |
| 2023-04-12 | 9.62 | $6.02 | 57424 |
| 2023-04-11 | 9.52 | $6.05 | 53524 |
| 2023-04-10 | 9.57 | $5.97 | 17800 |
| 2023-04-06 | 9.68 | $5.87 | 28500 |
| 2023-04-05 | 9.88 | $5.93 | 20148 |
| 2023-04-04 | 10.27 | $5.85 | 21804 |
| 2023-04-03 | 10.68 | $5.90 | 65908 |
| 2023-03-31 | 11.16 | $5.65 | 43200 |
| 2023-03-30 | 11.40 | $5.59 | 51500 |
| 2023-03-29 | 11.43 | $5.63 | 16534 |
| 2023-03-28 | 11.61 | $5.74 | 36126 |
| 2023-03-27 | 11.92 | $5.71 | 47500 |
| 2023-03-24 | 12.20 | $5.62 | 26032 |
| 2023-03-23 | 12.26 | $5.70 | 31341 |
| 2023-03-22 | 12.58 | $5.85 | 25800 |
| 2023-03-21 | 13.11 | $6.07 | 35600 |
| 2023-03-20 | 13.65 | $5.91 | 25600 |
| 2023-03-17 | 13.77 | $5.72 | 60425 |
| 2023-03-16 | 13.55 | $5.72 | 84319 |
| 2023-03-15 | 13.33 | $5.80 | 71000 |
| 2023-03-14 | 13.25 | $6.15 | 25237 |
| 2023-03-13 | 13.86 | $6.30 | 137800 |
| 2023-03-10 | 14.50 | $6.21 | 7800 |
| 2023-03-09 | 14.78 | $6.38 | 57000 |
| 2023-03-08 | 14.62 | $6.36 | 43629 |
| 2023-03-07 | 15.07 | $6.24 | 3800 |
| 2023-03-06 | 15.74 | $6.31 | 35647 |
| 2023-03-03 | 16.25 | $6.44 | 32248 |
| 2023-03-02 | 16.80 | $6.36 | 15700 |
| 2023-03-01 | 17.58 | $6.29 | 11600 |
| 2023-02-28 | 18.49 | $6.14 | 275700 |
| 2023-02-27 | 19.12 | $6.17 | 27901 |
| 2023-02-24 | 19.82 | $6.21 | 41000 |
| 2023-02-23 | 20.43 | $6.01 | 39700 |
| 2023-02-22 | 20.53 | $5.83 | 77927 |
| 2023-02-21 | 20.36 | $5.92 | 84337 |
| 2023-02-17 | 20.36 | $5.97 | 145600 |
| 2023-02-16 | 20.13 | $6.27 | 45100 |
| 2023-02-15 | 20.33 | $6.41 | 128839 |
| 2023-02-14 | 20.81 | $6.63 | 171100 |
| 2023-02-13 | 21.32 | $6.35 | 20503 |
| 2023-02-10 | 21.28 | $6.38 | 32515 |
| 2023-02-09 | 21.15 | $6.24 | 39343 |
| 2023-02-08 | 21.10 | $6.37 | 34200 |
| 2023-02-07 | 21.14 | $6.41 | 86008 |
| 2023-02-06 | 21.26 | $6.24 | 29727 |
| 2023-02-03 | 20.98 | $6.29 | 87518 |
| 2023-02-02 | 20.84 | $6.21 | 90700 |
| 2023-02-01 | 20.65 | $6.32 | 69600 |
| 2023-01-31 | 20.39 | $6.41 | 385900 |
| 2023-01-30 | 20.22 | $6.23 | 171400 |
| 2023-01-27 | 20.04 | $6.53 | 59100 |
| 2023-01-26 | 20.17 | $6.53 | 174343 |
| 2023-01-25 | 20.11 | $6.59 | 165330 |
| 2023-01-24 | 20.40 | $6.89 | 171036 |
| 2023-01-23 | 21.15 | $6.99 | 164700 |
| 2023-01-20 | 22.06 | $6.90 | 129100 |
| 2023-01-19 | 22.85 | $6.65 | 92300 |
| 2023-01-18 | 23.21 | $6.45 | 41200 |
| 2023-01-17 | 23.61 | $6.77 | 28000 |
| 2023-01-13 | 24.44 | $6.89 | 51600 |
| 2023-01-12 | 25.22 | $6.82 | 44600 |
| 2023-01-11 | 26.04 | $6.49 | 33200 |
| 2023-01-10 | 25.96 | $6.26 | 34433 |
| 2023-01-09 | 25.60 | $6.23 | 64637 |
| 2023-01-06 | 25.29 | $6.17 | 49124 |
| 2023-01-05 | 24.51 | $6.00 | 87200 |
| 2023-01-04 | 23.46 | $6.08 | 47600 |
| 2023-01-03 | 22.40 | $6.07 | 130812 |
| 2022-12-30 | 21.28 | $6.96 | 24603 |
| 2022-12-29 | 21.10 | $6.95 | 17700 |
| 2022-12-28 | 20.84 | $6.87 | 26600 |
| 2022-12-27 | 20.61 | $7.15 | 26829 |
| 2022-12-23 | 20.95 | $7.10 | 22900 |
| 2022-12-22 | 21.14 | $6.73 | 30338 |
| 2022-12-21 | 20.92 | $7.02 | 67800 |
| 2022-12-20 | 20.85 | $6.67 | 129907 |
| 2022-12-19 | 19.92 | $6.67 | 121600 |
| 2022-12-16 | 18.96 | $6.75 | 149118 |
| 2022-12-15 | 18.11 | $7.02 | 31100 |
| 2022-12-14 | 17.34 | $6.93 | 82400 |
| 2022-12-13 | 16.42 | $6.85 | 81921 |
| 2022-12-12 | 15.54 | $6.93 | 140900 |
| 2022-12-09 | 14.70 | $6.95 | 70800 |
| 2022-12-08 | 13.86 | $7.12 | 16928 |
| 2022-12-07 | 13.06 | $7.11 | 99800 |
| 2022-12-06 | 12.21 | $7.03 | 66327 |
| 2022-12-05 | 11.34 | $7.38 | 25300 |
| 2022-12-02 | 10.84 | $7.75 | 24137 |
| 2022-12-01 | 10.82 | $7.90 | 35300 |
| 2022-11-30 | 10.97 | $7.98 | 100500 |
| 2022-11-29 | 11.11 | $7.97 | 13922 |
| 2022-11-28 | 11.06 | $7.77 | 24332 |
| 2022-11-25 | 10.78 | $8.00 | 91741 |
| 2022-11-23 | 10.76 | $8.15 | 16606 |
| 2022-11-22 | 10.97 | $8.19 | 92200 |
| 2022-11-21 | 11.20 | $7.84 | 50729 |
| 2022-11-18 | 11.08 | $7.99 | 96647 |
| 2022-11-17 | 10.80 | $7.97 | 55314 |
| 2022-11-16 | 10.64 | $8.03 | 49600 |
| 2022-11-15 | 10.87 | $8.29 | 38600 |
| 2022-11-14 | 11.19 | $8.15 | 63513 |
| 2022-11-11 | 11.70 | $8.18 | 96400 |
| 2022-11-10 | 11.93 | $8.09 | 89800 |
| 2022-11-09 | 11.89 | $7.42 | 30500 |
| 2022-11-08 | 11.45 | $7.95 | 39118 |
| 2022-11-07 | 11.61 | $8.10 | 55024 |
| 2022-11-04 | 11.95 | $7.91 | 82100 |
| 2022-11-03 | 12.22 | $7.87 | 28417 |
| 2022-11-02 | 12.13 | $7.73 | 31500 |
| 2022-11-01 | 12.19 | $7.74 | 14000 |
| 2022-10-31 | 12.32 | $7.76 | 53900 |
| 2022-10-28 | 12.21 | $7.23 | 27000 |
| 2022-10-27 | 12.10 | $7.46 | 53644 |
| 2022-10-26 | 12.29 | $7.54 | 33339 |
| 2022-10-25 | 12.43 | $7.44 | 83800 |
| 2022-10-24 | 12.29 | $7.36 | 69719 |
| 2022-10-21 | 12.13 | $7.32 | 72509 |
| 2022-10-20 | 12.19 | $7.44 | 33803 |
| 2022-10-19 | 12.69 | $7.52 | 199712 |
| 2022-10-18 | 12.82 | $7.49 | 78300 |
| 2022-10-17 | 12.95 | $7.65 | 104415 |
| 2022-10-14 | 13.44 | $7.84 | 129916 |
| 2022-10-13 | 14.05 | $8.60 | 98700 |
| 2022-10-12 | 14.59 | $8.19 | 60600 |
| 2022-10-11 | 15.01 | $7.84 | 61923 |
| 2022-10-10 | 14.98 | $7.60 | 19300 |
| 2022-10-07 | 15.16 | $7.70 | 29529 |
| 2022-10-06 | 15.56 | $7.88 | 35300 |
| 2022-10-05 | 16.09 | $7.93 | 41600 |
| 2022-10-04 | 16.65 | $7.81 | 48200 |
| 2022-10-03 | 17.02 | $7.46 | 82202 |
| 2022-09-30 | 17.02 | $7.12 | 48413 |
| 2022-09-29 | 16.51 | $7.17 | 24909 |
| 2022-09-28 | 15.93 | $7.18 | 52600 |
| 2022-09-27 | 15.32 | $6.81 | 74722 |
| 2022-09-26 | 14.12 | $6.66 | 141000 |
| 2022-09-23 | 12.87 | $7.04 | 205800 |
| 2022-09-22 | 11.79 | $7.78 | 77316 |
| 2022-09-21 | 11.55 | $8.08 | 63900 |
| 2022-09-20 | 11.70 | $8.28 | 36500 |
| 2022-09-19 | 11.60 | $8.38 | 45823 |
| 2022-09-16 | 11.49 | $8.37 | 25836 |
| 2022-09-15 | 11.59 | $8.71 | 35700 |
| 2022-09-14 | 12.13 | $8.94 | 87614 |
| 2022-09-13 | 12.56 | $8.60 | 90600 |
| 2022-09-12 | 13.17 | $8.81 | 39802 |
| 2022-09-09 | 13.87 | $8.60 | 21700 |
| 2022-09-08 | 14.36 | $8.38 | 18443 |
| 2022-09-07 | 14.58 | $8.34 | 37200 |
| 2022-09-06 | 14.81 | $8.48 | 39000 |
| 2022-09-02 | 15.55 | $8.72 | 29600 |
| 2022-09-01 | 16.08 | $8.63 | 42132 |
| 2022-08-31 | 16.82 | $8.82 | 79046 |
| 2022-08-30 | 17.52 | $8.85 | 68300 |
| 2022-08-29 | 17.52 | $9.08 | 137900 |
| 2022-08-26 | 17.04 | $9.13 | 82634 |
| 2022-08-25 | 16.35 | $9.29 | 64000 |
| 2022-08-24 | 15.41 | $9.39 | 48738 |
| 2022-08-23 | 14.61 | $9.04 | 117500 |
| 2022-08-22 | 13.92 | $8.91 | 181240 |
| 2022-08-19 | 13.57 | $8.68 | 104433 |
| 2022-08-18 | 13.42 | $8.35 | 122035 |
| 2022-08-17 | 13.65 | $8.15 | 36208 |
| 2022-08-16 | 14.21 | $8.04 | 105300 |
| 2022-08-15 | 14.81 | $7.80 | 93900 |
| 2022-08-12 | 15.40 | $7.98 | 93500 |
| 2022-08-11 | 15.69 | $8.07 | 152600 |
| 2022-08-10 | 15.99 | $7.69 | 48010 |
| 2022-08-09 | 16.71 | $7.36 | 46300 |
| 2022-08-08 | 16.91 | $7.17 | 55911 |
| 2022-08-05 | 17.00 | $7.31 | 56800 |
| 2022-08-04 | 17.10 | $7.05 | 71500 |
| 2022-08-03 | 17.41 | $7.37 | 15740 |
| 2022-08-02 | 17.94 | $7.52 | 62200 |
| 2022-08-01 | 18.50 | $7.40 | 48639 |
| 2022-07-29 | 19.46 | $7.68 | 88127 |
| 2022-07-28 | 20.14 | $7.49 | 28015 |
| 2022-07-27 | 21.11 | $7.47 | 38000 |
| 2022-07-26 | 22.19 | $7.27 | 59500 |
| 2022-07-25 | 23.32 | $7.34 | 10311 |
| 2022-07-22 | 24.23 | $6.84 | 10018 |
| 2022-07-21 | 24.79 | $6.86 | 40211 |
| 2022-07-20 | 25.39 | $7.16 | 32100 |
| 2022-07-19 | 26.01 | $6.89 | 41600 |
| 2022-07-18 | 26.38 | $6.86 | 26400 |
| 2022-07-15 | 26.78 | $6.52 | 27311 |
| 2022-07-14 | 26.62 | $6.45 | 42700 |
| 2022-07-13 | 26.28 | $6.46 | 28137 |
| 2022-07-12 | 26.21 | $6.36 | 33318 |
| 2022-07-11 | 26.00 | $6.56 | 14827 |
| 2022-07-08 | 25.92 | $6.64 | 75100 |
| 2022-07-07 | 25.83 | $6.64 | 57800 |
| 2022-07-06 | 25.62 | $6.14 | 182100 |
| 2022-07-05 | 24.90 | $6.30 | 78000 |
| 2022-07-01 | 24.36 | $6.89 | 11700 |
| 2022-06-30 | 24.12 | $6.79 | 81337 |
| 2022-06-29 | 23.95 | $7.10 | 48300 |
| 2022-06-28 | 24.13 | $7.33 | 51135 |
| 2022-06-27 | 24.24 | $6.99 | 89523 |
| 2022-06-24 | 23.82 | $6.60 | 97907 |
| 2022-06-23 | 23.06 | $6.47 | 184800 |
| 2022-06-22 | 22.27 | $7.08 | 105400 |
| 2022-06-21 | 21.79 | $7.43 | 52000 |
| 2022-06-17 | 21.76 | $7.26 | 344424 |
| 2022-06-16 | 21.73 | $7.83 | 144030 |
| 2022-06-15 | 22.36 | $8.43 | 158116 |
| 2022-06-14 | 23.36 | $8.25 | 345819 |
| 2022-06-13 | 24.47 | $9.08 | 376441 |
| 2022-06-10 | 25.27 | $9.28 | 95615 |
| 2022-06-09 | 25.37 | $9.50 | 219315 |
| 2022-06-08 | 24.99 | $9.83 | 145712 |
| 2022-06-07 | 24.04 | $9.84 | 188410 |
| 2022-06-06 | 23.09 | $9.76 | 200300 |
| 2022-06-03 | 22.09 | $9.26 | 87702 |
| 2022-06-02 | 21.42 | $9.47 | 76546 |
| 2022-06-01 | 20.71 | $9.26 | 223043 |
| 2022-05-31 | 20.04 | $8.96 | 142000 |
| 2022-05-27 | 19.38 | $9.02 | 48600 |
| 2022-05-26 | 18.97 | $8.93 | 161820 |
| 2022-05-25 | 18.36 | $9.02 | 156524 |
| 2022-05-24 | 17.74 | $8.58 | 108726 |
| 2022-05-23 | 17.57 | $8.52 | 37931 |
| 2022-05-20 | 17.39 | $8.24 | 56800 |
| 2022-05-19 | 17.56 | $8.30 | 54142 |
| 2022-05-18 | 17.69 | $8.31 | 83700 |
| 2022-05-17 | 17.66 | $8.50 | 92310 |
| 2022-05-16 | 17.70 | $8.05 | 182432 |
| 2022-05-13 | 18.15 | $7.75 | 83000 |
| 2022-05-12 | 18.72 | $7.42 | 188100 |
| 2022-05-11 | 19.50 | $7.26 | 26400 |
| 2022-05-10 | 20.46 | $7.14 | 58122 |
| 2022-05-09 | 21.33 | $7.09 | 97400 |
| 2022-05-06 | 22.39 | $7.70 | 80600 |
| 2022-05-05 | 23.18 | $7.79 | 35400 |
| 2022-05-04 | 23.80 | $8.09 | 64500 |
| 2022-05-03 | 24.23 | $7.70 | 50430 |
| 2022-05-02 | 25.05 | $7.24 | 39615 |
| 2022-04-29 | 26.19 | $7.32 | 29600 |
| 2022-04-28 | 27.20 | $7.43 | 38035 |
| 2022-04-27 | 28.26 | $7.25 | 46834 |
| 2022-04-26 | 29.58 | $7.19 | 30100 |
| 2022-04-25 | 30.95 | $7.27 | 147116 |
| 2022-04-22 | 32.38 | $7.19 | 137530 |
| 2022-04-21 | 33.21 | $7.56 | 76737 |
| 2022-04-20 | 33.29 | $8.12 | 66307 |
| 2022-04-19 | 32.57 | $7.89 | 97300 |
| 2022-04-18 | 31.82 | $8.15 | 199600 |
| 2022-04-14 | 30.40 | $7.92 | 110400 |
| 2022-04-13 | 29.17 | $7.81 | 108200 |
| 2022-04-12 | 27.94 | $7.48 | 162240 |
| 2022-04-11 | 26.77 | $7.38 | 70903 |
| 2022-04-08 | 25.71 | $7.54 | 82000 |
| 2022-04-07 | 24.44 | $7.39 | 53042 |
| 2022-04-06 | 23.26 | $7.17 | 129000 |
| 2022-04-05 | 21.93 | $7.15 | 189200 |
| 2022-04-04 | 20.69 | $6.96 | 109500 |
| 2022-04-01 | 19.57 | $6.95 | 123335 |
| 2022-03-31 | 18.39 | $6.67 | 62504 |
| 2022-03-30 | 17.37 | $6.63 | 50900 |
| 2022-03-29 | 16.09 | $6.61 | 180200 |
| 2022-03-28 | 14.95 | $6.64 | 139022 |
| 2022-03-25 | 13.60 | $6.82 | 393002 |
| 2022-03-24 | 12.28 | $6.23 | 118803 |
| 2022-03-23 | 11.49 | $5.89 | 63026 |
| 2022-03-22 | 11.05 | $5.83 | 60900 |
| 2022-03-21 | 10.46 | $5.80 | 72048 |
| 2022-03-18 | 10.12 | $5.45 | 68319 |
| 2022-03-17 | 10.06 | $5.54 | 63600 |
| 2022-03-16 | 10.03 | $5.17 | 162100 |
| 2022-03-15 | 10.49 | $5.09 | 87323 |
| 2022-03-14 | 10.85 | $5.03 | 90300 |
| 2022-03-11 | 11.33 | $5.39 | 100700 |
| 2022-03-10 | 10.85 | $5.53 | 55400 |
| 2022-03-09 | 10.56 | $5.34 | 57543 |
| 2022-03-08 | 10.68 | $5.43 | 95100 |
| 2022-03-07 | 10.75 | $5.44 | 169700 |
| 2022-03-04 | 10.35 | $5.57 | 67700 |
| 2022-03-03 | 10.08 | $5.46 | 63420 |
| 2022-03-02 | 9.90 | $5.51 | 58300 |
| 2022-03-01 | 9.37 | $5.42 | 84411 |
| 2022-02-28 | 8.71 | $5.32 | 60440 |
| 2022-02-25 | 8.49 | $5.22 | 48009 |
| 2022-02-24 | 8.54 | $5.04 | 109243 |
| 2022-02-23 | 8.58 | $5.02 | 85213 |
| 2022-02-22 | 9.00 | $4.97 | 117600 |
| 2022-02-18 | 9.41 | $4.95 | 34608 |
| 2022-02-17 | 9.91 | $5.11 | 67041 |
| 2022-02-16 | 10.14 | $5.36 | 78642 |
| 2022-02-15 | 10.23 | $5.13 | 207310 |
| 2022-02-14 | 10.62 | $5.11 | 59700 |
| 2022-02-11 | 11.17 | $5.11 | 110800 |
| 2022-02-10 | 11.75 | $5.07 | 240400 |
| 2022-02-09 | 12.04 | $5.25 | 21900 |
| 2022-02-08 | 12.65 | $5.04 | 105400 |
| 2022-02-07 | 13.30 | $5.35 | 44600 |
| 2022-02-04 | 13.42 | $5.42 | 67520 |
| 2022-02-03 | 13.42 | $5.40 | 72900 |
| 2022-02-02 | 13.78 | $5.46 | 125800 |
| 2022-02-01 | 14.20 | $5.14 | 19600 |
| 2022-01-31 | 14.72 | $4.95 | 50700 |
| 2022-01-28 | 15.05 | $4.92 | 78500 |
| 2022-01-27 | 15.39 | $4.77 | 30600 |
| 2022-01-26 | 15.50 | $4.69 | 61700 |
| 2022-01-25 | 15.62 | $4.77 | 23934 |
| 2022-01-24 | 15.46 | $4.59 | 217600 |
| 2022-01-21 | 14.88 | $4.54 | 152100 |
| 2022-01-20 | 14.46 | $4.86 | 123300 |
| 2022-01-19 | 14.52 | $5.09 | 170900 |
| 2022-01-18 | 14.94 | $5.36 | 171900 |
| 2022-01-14 | 15.67 | $5.47 | 53600 |
| 2022-01-13 | 16.21 | $5.50 | 21921 |
| 2022-01-12 | 16.96 | $5.85 | 51443 |
| 2022-01-11 | 17.33 | $5.57 | 57700 |
| 2022-01-10 | 18.23 | $5.32 | 42115 |
| 2022-01-07 | 18.65 | $5.12 | 44200 |
| 2022-01-06 | 18.67 | $4.98 | 43848 |
| 2022-01-05 | 18.39 | $4.93 | 30808 |
| 2022-01-04 | 18.10 | $5.07 | 30100 |
| 2022-01-03 | 18.01 | $5.05 | 21100 |
| 2021-12-31 | 17.77 | $5.10 | 43500 |
| 2021-12-30 | 18.15 | $5.05 | 61500 |
| 2021-12-29 | 18.63 | $5.20 | 82433 |
| 2021-12-28 | 19.24 | $5.00 | 13200 |
| 2021-12-27 | 19.58 | $5.15 | 3428 |
| 2021-12-23 | 20.12 | $5.06 | 18401 |
| 2021-12-22 | 20.64 | $5.09 | 11500 |
| 2021-12-21 | 21.18 | $4.98 | 10500 |
| 2021-12-20 | 21.51 | $4.77 | 56200 |
| 2021-12-17 | 21.38 | $4.79 | 69826 |
| 2021-12-16 | 21.49 | $5.01 | 20800 |
| 2021-12-15 | 21.84 | $4.88 | 21244 |
| 2021-12-14 | 21.73 | $4.87 | 22109 |
| 2021-12-13 | 21.95 | $5.12 | 60500 |
| 2021-12-10 | 22.58 | $5.20 | 71600 |
| 2021-12-09 | 22.76 | $5.18 | 27800 |
| 2021-12-08 | 22.95 | $5.30 | 13620 |
| 2021-12-07 | 23.37 | $5.36 | 17346 |
| 2021-12-06 | 23.71 | $4.99 | 113149 |
| 2021-12-03 | 23.14 | $5.08 | 13900 |
| 2021-12-02 | 22.72 | $5.09 | 59100 |
| 2021-12-01 | 22.28 | $4.97 | 127100 |
| 2021-11-30 | 22.28 | $5.10 | 188200 |
| 2021-11-29 | 22.28 | $5.50 | 137541 |
| 2021-11-26 | 23.06 | $5.40 | 94800 |
| 2021-11-24 | 23.58 | $5.79 | 149200 |
| 2021-11-23 | 24.20 | $5.75 | 29500 |
| 2021-11-22 | 24.86 | $5.71 | 154742 |
| 2021-11-19 | 25.62 | $5.90 | 251700 |
| 2021-11-18 | 25.97 | $6.11 | 61606 |
| 2021-11-17 | 25.56 | $6.01 | 221300 |
| 2021-11-16 | 25.13 | $6.17 | 37800 |
| 2021-11-15 | 24.50 | $6.15 | 41407 |
| 2021-11-12 | 23.80 | $6.21 | 73049 |
| 2021-11-11 | 23.12 | $6.08 | 102700 |
| 2021-11-10 | 21.99 | $5.67 | 113300 |
| 2021-11-09 | 21.25 | $5.74 | 36700 |
| 2021-11-08 | 20.47 | $5.71 | 231600 |
| 2021-11-05 | 19.96 | $5.69 | 35610 |
| 2021-11-04 | 19.41 | $5.71 | 174100 |
| 2021-11-03 | 19.20 | $5.52 | 8220 |
| 2021-11-02 | 19.30 | $5.57 | 18700 |
| 2021-11-01 | 19.50 | $5.43 | 83700 |
| 2021-10-29 | 19.77 | $5.40 | 46425 |
| 2021-10-28 | 20.43 | $5.30 | 19034 |
| 2021-10-27 | 21.36 | $5.23 | 15724 |
| 2021-10-26 | 22.28 | $5.24 | 149600 |
| 2021-10-25 | 23.11 | $5.29 | 58700 |
| 2021-10-22 | 23.98 | $5.21 | 56436 |
| 2021-10-21 | 25.17 | $5.12 | 37520 |
| 2021-10-20 | 26.45 | $5.35 | 36700 |
| 2021-10-19 | 27.73 | $5.26 | 48047 |
| 2021-10-18 | 28.85 | $5.38 | 51500 |
| 2021-10-15 | 29.60 | $5.55 | 44636 |
| 2021-10-14 | 30.12 | $5.58 | 62700 |
| 2021-10-13 | 30.87 | $5.36 | 52838 |
| 2021-10-12 | 32.00 | $5.40 | 78502 |
| 2021-10-11 | 32.46 | $5.49 | 28900 |
| 2021-10-08 | 32.73 | $5.35 | 52946 |
| 2021-10-07 | 33.07 | $5.24 | 22600 |
| 2021-10-06 | 33.88 | $5.26 | 58300 |
| 2021-10-05 | 34.72 | $5.37 | 46100 |
| 2021-10-04 | 34.94 | $5.29 | 70700 |
| 2021-10-01 | 35.16 | $5.44 | 59018 |
| 2021-09-30 | 34.87 | $5.56 | 33900 |
| 2021-09-29 | 34.58 | $5.45 | 69700 |
| 2021-09-28 | 34.37 | $5.25 | 97412 |
| 2021-09-27 | 34.01 | $5.47 | 116900 |
| 2021-09-24 | 33.78 | $5.19 | 44900 |
| 2021-09-23 | 33.92 | $5.03 | 312200 |
| 2021-09-22 | 34.28 | $5.03 | 40335 |
| 2021-09-21 | 34.67 | $4.96 | 57435 |
| 2021-09-20 | 35.07 | $4.82 | 49141 |
| 2021-09-17 | 35.66 | $4.98 | 269711 |
| 2021-09-16 | 35.14 | $5.31 | 131800 |
| 2021-09-15 | 34.14 | $5.23 | 575600 |
| 2021-09-14 | 33.18 | $4.83 | 72100 |
| 2021-09-13 | 32.63 | $4.88 | 66000 |
| 2021-09-10 | 31.84 | $4.78 | 47922 |
| 2021-09-09 | 31.05 | $4.80 | 14837 |
| 2021-09-08 | 30.26 | $4.87 | 180900 |
| 2021-09-07 | 29.28 | $4.74 | 73400 |
| 2021-09-03 | 28.31 | $4.84 | 99000 |
| 2021-09-02 | 27.28 | $4.76 | 200444 |
| 2021-09-01 | 26.46 | $4.59 | 160500 |
| 2021-08-31 | 25.76 | $4.33 | 139703 |
| 2021-08-30 | 25.41 | $4.29 | 135823 |
| 2021-08-27 | 25.04 | $4.24 | 74618 |
| 2021-08-26 | 24.67 | $4.03 | 70320 |
| 2021-08-25 | 24.66 | $3.95 | 109929 |
| 2021-08-24 | 24.74 | $3.83 | 82828 |
| 2021-08-23 | 25.04 | $3.72 | 45110 |
| 2021-08-20 | 25.50 | $3.60 | 63246 |
| 2021-08-19 | 26.20 | $3.47 | 182024 |
| 2021-08-18 | 27.17 | $3.63 | 78700 |
| 2021-08-17 | 27.85 | $3.73 | 74000 |
| 2021-08-16 | 28.32 | $3.77 | 46738 |
| 2021-08-13 | 28.83 | $3.86 | 10823 |
| 2021-08-12 | 28.98 | $3.81 | 124700 |
| 2021-08-11 | 29.22 | $3.74 | 100900 |
| 2021-08-10 | 29.74 | $3.65 | 98438 |
| 2021-08-09 | 29.96 | $3.54 | 152700 |
| 2021-08-06 | 30.33 | $3.62 | 35328 |
| 2021-08-05 | 30.54 | $3.62 | 8503 |
| 2021-08-04 | 30.62 | $3.55 | 50233 |
| 2021-08-03 | 30.72 | $3.68 | 272000 |
| 2021-08-02 | 30.58 | $3.74 | 38042 |
| 2021-07-30 | 30.43 | $3.76 | 21500 |
| 2021-07-29 | 29.86 | $3.86 | 203500 |
| 2021-07-28 | 28.74 | $3.88 | 225827 |
| 2021-07-27 | 27.58 | $3.89 | 26800 |
| 2021-07-26 | 26.30 | $3.98 | 31416 |
| 2021-07-23 | 24.80 | $3.95 | 23525 |
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