Is BlueRiver Acquisition Corp. (BLUA) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlueRiver Acquisition Corp. (BLUA) research center and poll results.
NYSE : BLUA
BlueRiver Acquisition Corp. — Technical Indicators
$11 USD
$0.01 (0.09%)
- Volume
- 1
- Average Volume
- 5.08K
- Market Capitalization
- $105.11M
- P/E Ratio
- -25.00
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.46
- Year Low
- $10.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.99
2024-08-13
Close Price
$10.71
Vol: 300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.65
Average
10.17
Maximum
11.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-08-13 | 10.99 | $10.71 | 300 |
| 2024-08-12 | 11.00 | $11.00 | — |
| 2024-08-09 | 11.00 | $11.00 | — |
| 2024-08-08 | 11.01 | $11.00 | — |
| 2024-08-07 | 11.01 | $11.00 | — |
| 2024-08-06 | 11.02 | $11.00 | — |
| 2024-08-05 | 11.02 | $11.00 | — |
| 2024-08-02 | 11.03 | $11.00 | — |
| 2024-08-01 | 11.04 | $11.00 | 445 |
| 2024-07-31 | 11.04 | $11.00 | — |
| 2024-07-30 | 11.04 | $11.00 | 1284 |
| 2024-07-29 | 11.05 | $11.00 | — |
| 2024-07-26 | 11.06 | $11.00 | — |
| 2024-07-25 | 11.06 | $11.00 | — |
| 2024-07-24 | 11.07 | $11.00 | — |
| 2024-07-23 | 11.07 | $11.00 | — |
| 2024-07-22 | 11.07 | $11.00 | — |
| 2024-07-19 | 11.08 | $11.00 | — |
| 2024-07-18 | 11.08 | $11.00 | 1210 |
| 2024-07-17 | 11.09 | $10.99 | — |
| 2024-07-16 | 11.09 | $10.99 | 2800 |
| 2024-07-15 | 11.10 | $11.10 | — |
| 2024-07-12 | 11.09 | $11.10 | — |
| 2024-07-11 | 11.09 | $11.10 | — |
| 2024-07-10 | 11.09 | $11.10 | — |
| 2024-07-09 | 11.08 | $11.10 | — |
| 2024-07-08 | 11.08 | $11.10 | 16417 |
| 2024-07-03 | 11.07 | $11.13 | 107 |
| 2024-06-28 | 11.07 | $11.06 | 3686 |
| 2024-06-25 | 11.07 | $11.12 | 6119 |
| 2024-06-21 | 11.06 | $11.11 | 6572 |
| 2024-06-20 | 11.05 | $11.11 | 2002 |
| 2024-06-14 | 11.05 | $11.14 | 434 |
| 2024-06-13 | 11.04 | $11.10 | 2366 |
| 2024-06-03 | 11.03 | $11.04 | 72220 |
| 2024-05-31 | 11.03 | $11.04 | 232 |
| 2024-05-30 | 11.03 | $11.10 | 144 |
| 2024-05-29 | 11.02 | $11.08 | 619 |
| 2024-05-23 | 11.02 | $11.09 | 11894 |
| 2024-05-22 | 11.01 | $11.18 | 305 |
| 2024-05-17 | 11.00 | $11.02 | 500 |
| 2024-05-16 | 10.99 | $11.05 | 6938 |
| 2024-05-15 | 10.99 | $11.01 | 247 |
| 2024-05-14 | 10.98 | $11.02 | 3586 |
| 2024-05-10 | 10.97 | $11.02 | 41269 |
| 2024-05-09 | 10.97 | $11.02 | 20879 |
| 2024-05-08 | 10.96 | $11.01 | 115575 |
| 2024-05-07 | 10.95 | $11.02 | 523 |
| 2024-05-06 | 10.94 | $11.04 | 1012 |
| 2024-05-03 | 10.94 | $11.00 | 2221 |
| 2024-05-01 | 10.92 | $11.00 | 200 |
| 2024-04-25 | 10.91 | $10.98 | 56798 |
| 2024-04-23 | 10.90 | $10.99 | 4658 |
| 2024-04-18 | 10.88 | $10.98 | 5361 |
| 2024-04-17 | 10.87 | $10.98 | 77001 |
| 2024-04-16 | 10.86 | $10.98 | 50004 |
| 2024-04-15 | 10.85 | $10.98 | 72641 |
| 2024-04-12 | 10.83 | $10.97 | 588 |
| 2024-04-11 | 10.82 | $10.95 | 26550 |
| 2024-04-10 | 10.81 | $10.95 | 16048 |
| 2024-04-08 | 10.80 | $10.93 | 301 |
| 2024-04-05 | 10.79 | $10.90 | 1900 |
| 2024-04-04 | 10.78 | $10.89 | 2598 |
| 2024-04-03 | 10.77 | $10.89 | 2300 |
| 2024-04-02 | 10.77 | $10.88 | 40323 |
| 2024-04-01 | 10.76 | $10.90 | 2648 |
| 2024-03-21 | 10.76 | $10.83 | 4968 |
| 2024-03-20 | 10.76 | $10.87 | 1018 |
| 2024-03-15 | 10.76 | $10.85 | 62744 |
| 2024-03-08 | 10.76 | $10.72 | 469 |
| 2024-03-07 | 10.76 | $10.72 | 1337 |
| 2024-02-27 | 10.77 | $10.75 | — |
| 2024-02-26 | 10.77 | $10.75 | 100 |
| 2024-02-23 | 10.78 | $10.75 | — |
| 2024-02-22 | 10.78 | $10.75 | 5000 |
| 2024-02-21 | 10.78 | $10.72 | 1001 |
| 2024-02-20 | 10.79 | $10.71 | — |
| 2024-02-16 | 10.79 | $10.71 | — |
| 2024-02-15 | 10.80 | $10.71 | — |
| 2024-02-14 | 10.80 | $10.71 | — |
| 2024-02-13 | 10.80 | $10.71 | — |
| 2024-02-12 | 10.80 | $10.71 | 36762 |
| 2024-02-09 | 10.81 | $10.73 | 12000 |
| 2024-02-08 | 10.81 | $10.83 | — |
| 2024-02-07 | 10.80 | $10.83 | — |
| 2024-02-06 | 10.80 | $10.83 | — |
| 2024-02-05 | 10.79 | $10.83 | — |
| 2024-02-02 | 10.78 | $10.83 | 131824 |
| 2024-02-01 | 10.78 | $10.83 | 205597 |
| 2024-01-31 | 10.77 | $10.83 | — |
| 2024-01-30 | 10.76 | $10.83 | 41001 |
| 2024-01-29 | 10.75 | $10.83 | 51858 |
| 2024-01-26 | 10.74 | $10.85 | 950 |
| 2024-01-25 | 10.74 | $10.80 | 126 |
| 2024-01-24 | 10.74 | $10.82 | — |
| 2024-01-23 | 10.73 | $10.82 | 118 |
| 2024-01-22 | 10.73 | $10.77 | 36470 |
| 2024-01-19 | 10.72 | $10.80 | 2770 |
| 2024-01-18 | 10.71 | $10.78 | — |
| 2024-01-17 | 10.71 | $10.78 | 889 |
| 2024-01-16 | 10.70 | $10.75 | — |
| 2024-01-12 | 10.69 | $10.75 | — |
| 2024-01-11 | 10.69 | $10.75 | 41003 |
| 2024-01-10 | 10.68 | $10.75 | 382259 |
| 2024-01-09 | 10.68 | $10.68 | — |
| 2024-01-08 | 10.68 | $10.68 | 202 |
| 2024-01-05 | 10.68 | $10.73 | 2155 |
| 2024-01-04 | 10.67 | $10.70 | 43600 |
| 2024-01-03 | 10.67 | $10.70 | 2041 |
| 2024-01-02 | 10.66 | $10.66 | — |
| 2023-12-29 | 10.66 | $10.66 | 647 |
| 2023-12-28 | 10.66 | $10.65 | 1049 |
| 2023-12-27 | 10.66 | $10.76 | — |
| 2023-12-26 | 10.65 | $10.76 | — |
| 2023-12-22 | 10.64 | $10.76 | 348 |
| 2023-12-21 | 10.63 | $10.65 | — |
| 2023-12-20 | 10.63 | $10.65 | — |
| 2023-12-19 | 10.63 | $10.65 | 226108 |
| 2023-12-18 | 10.63 | $10.65 | — |
| 2023-12-15 | 10.63 | $10.65 | 100 |
| 2023-12-14 | 10.62 | $10.65 | 25230 |
| 2023-12-13 | 10.62 | $10.65 | 3562 |
| 2023-12-12 | 10.61 | $10.65 | — |
| 2023-12-11 | 10.61 | $10.65 | — |
| 2023-12-08 | 10.60 | $10.65 | 556 |
| 2023-12-07 | 10.59 | $10.64 | 57204 |
| 2023-12-06 | 10.58 | $10.63 | — |
| 2023-12-05 | 10.58 | $10.63 | 63784 |
| 2023-12-04 | 10.58 | $10.61 | 203 |
| 2023-12-01 | 10.58 | $10.61 | 102 |
| 2023-11-30 | 10.58 | $10.62 | 3113 |
| 2023-11-29 | 10.58 | $10.61 | — |
| 2023-11-28 | 10.58 | $10.61 | — |
| 2023-11-27 | 10.58 | $10.61 | — |
| 2023-11-24 | 10.58 | $10.61 | — |
| 2023-11-22 | 10.58 | $10.61 | — |
| 2023-11-21 | 10.57 | $10.61 | 464 |
| 2023-11-20 | 10.57 | $10.63 | 2373 |
| 2023-11-17 | 10.57 | $10.61 | 9726 |
| 2023-11-16 | 10.57 | $10.60 | 805 |
| 2023-11-15 | 10.57 | $10.57 | 1999 |
| 2023-11-14 | 10.57 | $10.50 | — |
| 2023-11-13 | 10.57 | $10.50 | — |
| 2023-11-10 | 10.57 | $10.50 | — |
| 2023-11-09 | 10.58 | $10.50 | — |
| 2023-11-08 | 10.58 | $10.50 | 2060 |
| 2023-11-07 | 10.59 | $10.60 | 2466 |
| 2023-11-06 | 10.59 | $10.62 | — |
| 2023-11-03 | 10.58 | $10.62 | — |
| 2023-11-02 | 10.58 | $10.62 | 1839 |
| 2023-11-01 | 10.58 | $10.63 | 2204 |
| 2023-10-31 | 10.57 | $10.58 | — |
| 2023-10-30 | 10.57 | $10.58 | — |
| 2023-10-27 | 10.57 | $10.58 | — |
| 2023-10-26 | 10.57 | $10.58 | 1618 |
| 2023-10-25 | 10.57 | $10.57 | — |
| 2023-10-24 | 10.57 | $10.57 | 138 |
| 2023-10-23 | 10.57 | $10.57 | — |
| 2023-10-20 | 10.57 | $10.57 | — |
| 2023-10-19 | 10.57 | $10.57 | 2651 |
| 2023-10-18 | 10.57 | $10.57 | 32895 |
| 2023-10-17 | 10.57 | $10.57 | — |
| 2023-10-16 | 10.57 | $10.57 | 27018 |
| 2023-10-13 | 10.56 | $10.58 | 12666 |
| 2023-10-12 | 10.56 | $10.59 | 4069 |
| 2023-10-11 | 10.56 | $10.59 | — |
| 2023-10-10 | 10.56 | $10.59 | 49002 |
| 2023-10-09 | 10.56 | $10.56 | 2069 |
| 2023-10-06 | 10.56 | $10.56 | 325 |
| 2023-10-05 | 10.56 | $10.56 | 685 |
| 2023-10-04 | 10.56 | $10.57 | 24033 |
| 2023-10-03 | 10.56 | $10.57 | 3712 |
| 2023-10-02 | 10.56 | $10.56 | 7199 |
| 2023-09-29 | 10.56 | $10.56 | 8787 |
| 2023-09-28 | 10.56 | $10.56 | 439 |
| 2023-09-27 | 10.56 | $10.56 | 781 |
| 2023-09-26 | 10.55 | $10.56 | — |
| 2023-09-25 | 10.55 | $10.56 | — |
| 2023-09-22 | 10.55 | $10.56 | 68018 |
| 2023-09-21 | 10.55 | $10.55 | 580 |
| 2023-09-20 | 10.55 | $10.55 | 1870 |
| 2023-09-19 | 10.55 | $10.55 | 307 |
| 2023-09-18 | 10.55 | $10.56 | — |
| 2023-09-15 | 10.55 | $10.56 | — |
| 2023-09-14 | 10.54 | $10.56 | 7557 |
| 2023-09-13 | 10.54 | $10.55 | 1623 |
| 2023-09-12 | 10.54 | $10.55 | 105238 |
| 2023-09-11 | 10.54 | $10.55 | 9329 |
| 2023-09-08 | 10.53 | $10.55 | 195 |
| 2023-09-07 | 10.53 | $10.56 | — |
| 2023-09-06 | 10.53 | $10.56 | 8657 |
| 2023-09-05 | 10.53 | $10.55 | — |
| 2023-09-01 | 10.52 | $10.55 | 300 |
| 2023-08-31 | 10.52 | $10.55 | 100 |
| 2023-08-30 | 10.52 | $10.56 | 500 |
| 2023-08-29 | 10.53 | $10.55 | 302 |
| 2023-08-28 | 10.54 | $10.55 | 60301 |
| 2023-08-25 | 10.54 | $10.55 | 101483 |
| 2023-08-24 | 10.55 | $10.54 | 229164 |
| 2023-08-23 | 10.56 | $10.52 | 3166 |
| 2023-08-22 | 10.57 | $10.50 | 4936 |
| 2023-08-21 | 10.58 | $10.55 | 9217 |
| 2023-08-18 | 10.58 | $10.50 | 3405 |
| 2023-08-17 | 10.59 | $10.54 | 1979 |
| 2023-08-16 | 10.60 | $10.52 | 3046 |
| 2023-08-15 | 10.61 | $10.50 | 4082 |
| 2023-08-14 | 10.61 | $10.50 | 791 |
| 2023-08-11 | 10.61 | $10.48 | 29312 |
| 2023-08-10 | 10.61 | $10.48 | 316 |
| 2023-08-09 | 10.61 | $10.51 | — |
| 2023-08-08 | 10.61 | $10.51 | 3718 |
| 2023-08-07 | 10.61 | $10.52 | 33391 |
| 2023-08-04 | 10.61 | $10.55 | 12565 |
| 2023-08-03 | 10.61 | $10.56 | 7874 |
| 2023-08-02 | 10.61 | $10.64 | 104753 |
| 2023-08-01 | 10.60 | $10.71 | 1055 |
| 2023-07-31 | 10.59 | $10.71 | 1122 |
| 2023-07-28 | 10.58 | $10.72 | 8778 |
| 2023-07-27 | 10.57 | $10.70 | 22033 |
| 2023-07-26 | 10.56 | $10.71 | 572644 |
| 2023-07-25 | 10.55 | $10.71 | 223719 |
| 2023-07-24 | 10.54 | $10.56 | 290539 |
| 2023-07-21 | 10.54 | $10.70 | 2364 |
| 2023-07-20 | 10.53 | $10.75 | 426 |
| 2023-07-19 | 10.52 | $10.61 | 10439 |
| 2023-07-18 | 10.51 | $10.54 | — |
| 2023-07-17 | 10.51 | $10.54 | 5654 |
| 2023-07-14 | 10.50 | $10.53 | 208570 |
| 2023-07-13 | 10.50 | $10.48 | 774 |
| 2023-07-12 | 10.50 | $10.48 | 1501 |
| 2023-07-11 | 10.49 | $10.52 | 1032 |
| 2023-07-10 | 10.48 | $10.51 | 1119 |
| 2023-07-07 | 10.48 | $10.51 | — |
| 2023-07-06 | 10.47 | $10.51 | 19524 |
| 2023-07-05 | 10.46 | $10.49 | — |
| 2023-07-03 | 10.46 | $10.49 | — |
| 2023-06-30 | 10.45 | $10.49 | — |
| 2023-06-29 | 10.44 | $10.49 | — |
| 2023-06-23 | 10.43 | $10.49 | 61711 |
| 2023-06-22 | 10.42 | $10.52 | 300 |
| 2023-06-21 | 10.41 | $10.53 | — |
| 2023-06-20 | 10.40 | $10.53 | 4202 |
| 2023-06-16 | 10.39 | $10.53 | — |
| 2023-06-15 | 10.37 | $10.53 | 13157 |
| 2023-06-14 | 10.35 | $10.50 | 212 |
| 2023-06-13 | 10.34 | $10.49 | 7531 |
| 2023-06-12 | 10.33 | $10.45 | 3298 |
| 2023-06-09 | 10.31 | $10.42 | 1000 |
| 2023-06-08 | 10.30 | $10.42 | 1022 |
| 2023-06-07 | 10.29 | $10.38 | — |
| 2023-06-06 | 10.28 | $10.38 | 1139 |
| 2023-06-05 | 10.28 | $10.37 | 100 |
| 2023-06-02 | 10.27 | $10.37 | — |
| 2023-06-01 | 10.26 | $10.37 | — |
| 2023-05-31 | 10.25 | $10.37 | 3881 |
| 2023-05-30 | 10.25 | $10.33 | — |
| 2023-05-26 | 10.29 | $10.33 | — |
| 2023-05-25 | 10.28 | $10.33 | 1504 |
| 2023-05-24 | 10.27 | $10.30 | 3500 |
| 2023-05-23 | 10.26 | $10.31 | 7751 |
| 2023-05-22 | 10.25 | $10.28 | 103898 |
| 2023-05-19 | 10.25 | $10.26 | 31997 |
| 2023-05-18 | 10.24 | $10.21 | — |
| 2023-05-17 | 10.24 | $10.21 | — |
| 2023-05-16 | 10.23 | $10.21 | — |
| 2023-05-15 | 10.23 | $10.21 | — |
| 2023-05-12 | 10.23 | $10.21 | — |
| 2023-05-11 | 10.23 | $10.21 | — |
| 2023-05-10 | 10.22 | $10.21 | — |
| 2023-05-09 | 10.22 | $10.21 | — |
| 2023-05-08 | 10.21 | $10.21 | 578 |
| 2023-05-05 | 10.21 | $10.22 | 20430 |
| 2023-05-04 | 10.20 | $10.22 | 100 |
| 2023-05-03 | 10.20 | $10.23 | 160 |
| 2023-05-02 | 10.21 | $10.20 | 5210 |
| 2023-05-01 | 10.21 | $11.16 | 1826 |
| 2023-04-28 | 10.16 | $10.15 | 9067 |
| 2023-04-27 | 10.16 | $10.14 | 346 |
| 2023-04-26 | 10.16 | $10.14 | 57727 |
| 2023-04-25 | 10.16 | $10.15 | 200 |
| 2023-04-24 | 10.17 | $10.15 | — |
| 2023-04-21 | 10.17 | $10.15 | — |
| 2023-04-20 | 10.16 | $10.15 | — |
| 2023-04-19 | 10.16 | $10.15 | — |
| 2023-04-18 | 10.16 | $10.15 | — |
| 2023-04-17 | 10.16 | $10.15 | — |
| 2023-04-14 | 10.16 | $10.15 | 5927 |
| 2023-04-13 | 10.16 | $10.15 | 101 |
| 2023-04-12 | 10.16 | $10.10 | — |
| 2023-04-11 | 10.16 | $10.10 | — |
| 2023-04-10 | 10.17 | $10.10 | — |
| 2023-04-06 | 10.17 | $10.10 | 231 |
| 2023-04-05 | 10.17 | $10.32 | 1181 |
| 2023-04-04 | 10.16 | $10.32 | 1000 |
| 2023-04-03 | 10.15 | $10.31 | 1047 |
| 2023-03-31 | 10.14 | $10.16 | 11113 |
| 2023-03-30 | 10.14 | $10.12 | 1310 |
| 2023-03-29 | 10.14 | $10.16 | 12609 |
| 2023-03-28 | 10.14 | $10.14 | 13967 |
| 2023-03-27 | 10.14 | $10.17 | 14276 |
| 2023-03-24 | 10.13 | $10.15 | 4334 |
| 2023-03-23 | 10.13 | $10.14 | — |
| 2023-03-22 | 10.13 | $10.14 | — |
| 2023-03-21 | 10.13 | $10.14 | — |
| 2023-03-20 | 10.13 | $10.14 | — |
| 2023-03-17 | 10.13 | $10.14 | — |
| 2023-03-16 | 10.12 | $10.14 | — |
| 2023-03-15 | 10.12 | $10.14 | — |
| 2023-03-14 | 10.12 | $10.14 | — |
| 2023-03-13 | 10.12 | $10.14 | 122600 |
| 2023-03-10 | 10.11 | $10.12 | 48111 |
| 2023-03-09 | 10.10 | $10.13 | — |
| 2023-03-08 | 10.10 | $10.13 | — |
| 2023-03-07 | 10.09 | $10.13 | 5230 |
| 2023-03-06 | 10.08 | $10.14 | — |
| 2023-03-03 | 10.08 | $10.14 | 636 |
| 2023-03-02 | 10.07 | $10.12 | — |
| 2023-03-01 | 10.06 | $10.12 | — |
| 2023-02-28 | 10.06 | $10.12 | 2238 |
| 2023-02-27 | 10.05 | $10.13 | 18588 |
| 2023-02-24 | 10.05 | $10.13 | 47149 |
| 2023-02-23 | 10.05 | $10.17 | 2743 |
| 2023-02-22 | 10.05 | $10.11 | 320 |
| 2023-02-21 | 10.05 | $10.11 | 3261 |
| 2023-02-17 | 10.05 | $10.08 | 4841 |
| 2023-02-16 | 10.05 | $10.03 | 5055 |
| 2023-02-15 | 10.06 | $10.18 | 8709 |
| 2023-02-14 | 10.06 | $10.09 | 6106 |
| 2023-02-13 | 10.06 | $10.01 | 46130 |
| 2023-02-10 | 10.06 | $10.01 | 11342 |
| 2023-02-09 | 10.07 | $10.00 | 43525 |
| 2023-02-08 | 10.07 | $9.99 | 14796 |
| 2023-02-07 | 10.08 | $10.01 | 6852 |
| 2023-02-06 | 10.09 | $10.02 | 10092 |
| 2023-02-03 | 10.09 | $10.01 | 22678 |
| 2023-02-02 | 10.10 | $9.99 | 17630 |
| 2023-02-01 | 10.10 | $10.00 | 15205 |
| 2023-01-31 | 10.11 | $10.04 | 30239 |
| 2023-01-30 | 10.11 | $9.98 | 7132 |
| 2023-01-27 | 10.11 | $10.03 | 418464 |
| 2023-01-26 | 10.12 | $10.15 | 424222 |
| 2023-01-25 | 10.11 | $10.13 | 4461 |
| 2023-01-24 | 10.11 | $10.13 | 33617 |
| 2023-01-23 | 10.11 | $10.14 | 306835 |
| 2023-01-20 | 10.10 | $10.13 | 62708 |
| 2023-01-19 | 10.10 | $10.14 | 2536 |
| 2023-01-18 | 10.10 | $10.14 | 972269 |
| 2023-01-17 | 10.09 | $10.12 | 730 |
| 2023-01-13 | 10.09 | $10.12 | — |
| 2023-01-12 | 10.09 | $10.12 | 134007 |
| 2023-01-11 | 10.08 | $10.12 | 1114 |
| 2023-01-10 | 10.08 | $10.13 | 369468 |
| 2023-01-09 | 10.07 | $10.12 | 2.4M |
| 2023-01-06 | 10.07 | $10.11 | 48867 |
| 2023-01-05 | 10.06 | $10.10 | 1.2M |
| 2023-01-04 | 10.06 | $10.10 | 294006 |
| 2023-01-03 | 10.06 | $10.08 | 8833 |
| 2022-12-30 | 10.05 | $10.09 | — |
| 2022-12-29 | 10.05 | $10.09 | 83218 |
| 2022-12-28 | 10.04 | $10.08 | — |
| 2022-12-27 | 10.04 | $10.08 | 122809 |
| 2022-12-23 | 10.04 | $10.08 | 7426 |
| 2022-12-22 | 10.03 | $10.08 | 63531 |
| 2022-12-21 | 10.03 | $10.07 | 8283 |
| 2022-12-20 | 10.03 | $10.08 | 3500 |
| 2022-12-19 | 10.02 | $10.06 | 1000 |
| 2022-12-16 | 10.02 | $10.06 | 793925 |
| 2022-12-15 | 10.02 | $10.06 | 427662 |
| 2022-12-14 | 10.01 | $10.04 | 266 |
| 2022-12-13 | 10.01 | $10.03 | 13933 |
| 2022-12-12 | 10.01 | $10.03 | 35677 |
| 2022-12-09 | 10.01 | $10.03 | 29785 |
| 2022-12-08 | 10.01 | $10.02 | 110513 |
| 2022-12-07 | 10.00 | $10.02 | 391671 |
| 2022-12-06 | 10.00 | $10.03 | 1000 |
| 2022-12-05 | 10.00 | $10.02 | 4523 |
| 2022-12-02 | 10.00 | $10.00 | 8552 |
| 2022-12-01 | 10.00 | $10.02 | 4725 |
| 2022-11-30 | 9.99 | $10.00 | 300 |
| 2022-11-29 | 9.99 | $10.00 | 62502 |
| 2022-11-28 | 9.99 | $10.00 | 100 |
| 2022-11-25 | 9.99 | $10.00 | — |
| 2022-11-23 | 9.99 | $10.00 | 701 |
| 2022-11-22 | 9.99 | $10.01 | 13427 |
| 2022-11-21 | 9.98 | $10.00 | 32449 |
| 2022-11-18 | 9.98 | $10.00 | 6500 |
| 2022-11-17 | 9.98 | $9.99 | — |
| 2022-11-16 | 9.98 | $9.99 | 147316 |
| 2022-11-15 | 9.98 | $10.00 | 103702 |
| 2022-11-14 | 9.97 | $10.00 | — |
| 2022-11-11 | 9.97 | $10.00 | — |
| 2022-11-10 | 9.97 | $10.00 | 57389 |
| 2022-11-09 | 9.96 | $9.98 | 33383 |
| 2022-11-08 | 9.96 | $9.99 | 26391 |
| 2022-11-07 | 9.96 | $9.98 | 36323 |
| 2022-11-04 | 9.96 | $9.98 | 17966 |
| 2022-11-03 | 9.95 | $9.98 | 22446 |
| 2022-11-02 | 9.95 | $9.98 | 255955 |
| 2022-11-01 | 9.95 | $9.98 | 100777 |
| 2022-10-31 | 9.94 | $9.96 | 15760 |
| 2022-10-28 | 9.94 | $9.96 | 37122 |
| 2022-10-27 | 9.94 | $9.97 | 12751 |
| 2022-10-26 | 9.94 | $9.98 | 2581 |
| 2022-10-25 | 9.93 | $9.97 | 18204 |
| 2022-10-24 | 9.93 | $9.96 | 400000 |
| 2022-10-21 | 9.93 | $9.96 | 200 |
| 2022-10-20 | 9.92 | $9.95 | 5550 |
| 2022-10-19 | 9.92 | $9.95 | 65000 |
| 2022-10-18 | 9.92 | $9.96 | 101 |
| 2022-10-17 | 9.91 | $9.95 | 300 |
| 2022-10-14 | 9.91 | $9.94 | 158600 |
| 2022-10-13 | 9.91 | $9.93 | 130 |
| 2022-10-12 | 9.91 | $9.93 | — |
| 2022-10-11 | 9.90 | $9.93 | 667367 |
| 2022-10-10 | 9.90 | $9.92 | — |
| 2022-10-07 | 9.90 | $9.92 | — |
| 2022-10-06 | 9.90 | $9.92 | 74439 |
| 2022-10-05 | 9.90 | $9.92 | 100600 |
| 2022-10-04 | 9.90 | $9.92 | 51000 |
| 2022-10-03 | 9.90 | $9.91 | 2523 |
| 2022-09-30 | 9.90 | $9.90 | — |
| 2022-09-29 | 9.90 | $9.90 | 2000 |
| 2022-09-28 | 9.89 | $9.90 | — |
| 2022-09-27 | 9.89 | $9.90 | — |
| 2022-09-26 | 9.89 | $9.90 | 300 |
| 2022-09-23 | 9.89 | $9.90 | 352968 |
| 2022-09-22 | 9.89 | $9.90 | 3060 |
| 2022-09-21 | 9.89 | $9.90 | 51953 |
| 2022-09-20 | 9.89 | $9.89 | 2754 |
| 2022-09-19 | 9.89 | $9.89 | 206718 |
| 2022-09-16 | 9.88 | $9.90 | 54991 |
| 2022-09-15 | 9.88 | $9.89 | — |
| 2022-09-14 | 9.88 | $9.89 | 64788 |
| 2022-09-13 | 9.88 | $9.89 | 305 |
| 2022-09-12 | 9.88 | $9.89 | 204700 |
| 2022-09-09 | 9.88 | $9.91 | — |
| 2022-09-08 | 9.88 | $9.91 | — |
| 2022-09-07 | 9.88 | $9.91 | 101 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 3800 |
| 2022-09-01 | 9.88 | $9.89 | 650 |
| 2022-08-31 | 9.88 | $9.86 | 101 |
| 2022-08-30 | 9.88 | $9.87 | — |
| 2022-08-29 | 9.88 | $9.87 | — |
| 2022-08-26 | 9.88 | $9.87 | 1602 |
| 2022-08-25 | 9.88 | $9.87 | 150 |
| 2022-08-24 | 9.88 | $9.88 | — |
| 2022-08-23 | 9.88 | $9.88 | — |
| 2022-08-22 | 9.88 | $9.88 | — |
| 2022-08-19 | 9.87 | $9.88 | 512199 |
| 2022-08-18 | 9.87 | $9.89 | 100 |
| 2022-08-17 | 9.87 | $9.88 | 49101 |
| 2022-08-16 | 9.87 | $9.89 | — |
| 2022-08-15 | 9.87 | $9.89 | 100 |
| 2022-08-12 | 9.86 | $9.87 | — |
| 2022-08-11 | 9.86 | $9.87 | 44426 |
| 2022-08-10 | 9.86 | $9.87 | 644 |
| 2022-08-09 | 9.86 | $9.87 | 154850 |
| 2022-08-08 | 9.86 | $9.88 | — |
| 2022-08-05 | 9.85 | $9.88 | — |
| 2022-08-04 | 9.85 | $9.88 | — |
| 2022-08-03 | 9.85 | $9.88 | 48464 |
| 2022-08-02 | 9.85 | $9.87 | 1100 |
| 2022-08-01 | 9.85 | $9.87 | 470551 |
| 2022-07-29 | 9.84 | $9.87 | 442 |
| 2022-07-28 | 9.84 | $9.89 | 100 |
| 2022-07-27 | 9.84 | $9.85 | — |
| 2022-07-26 | 9.84 | $9.85 | — |
| 2022-07-25 | 9.83 | $9.85 | — |
| 2022-07-22 | 9.83 | $9.85 | 2371 |
| 2022-07-21 | 9.83 | $9.85 | 14200 |
| 2022-07-20 | 9.83 | $9.84 | 300 |
| 2022-07-19 | 9.83 | $9.85 | 2644 |
| 2022-07-18 | 9.82 | $9.83 | 1600 |
| 2022-07-15 | 9.82 | $9.83 | 200000 |
| 2022-07-14 | 9.82 | $9.83 | 621459 |
| 2022-07-13 | 9.82 | $9.83 | 20504 |
| 2022-07-12 | 9.82 | $9.84 | — |
| 2022-07-11 | 9.82 | $9.84 | — |
| 2022-07-08 | 9.82 | $9.84 | 819 |
| 2022-07-07 | 9.82 | $9.83 | 691775 |
| 2022-07-06 | 9.82 | $9.83 | 3478 |
| 2022-07-05 | 9.81 | $9.83 | 975 |
| 2022-07-01 | 9.81 | $9.83 | 10500 |
| 2022-06-30 | 9.81 | $9.83 | 8631 |
| 2022-06-29 | 9.81 | $9.81 | — |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | — |
| 2022-06-24 | 9.81 | $9.81 | — |
| 2022-06-23 | 9.81 | $9.81 | 3000 |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | — |
| 2022-06-17 | 9.81 | $9.81 | — |
| 2022-06-16 | 9.81 | $9.81 | 830 |
| 2022-06-15 | 9.81 | $9.80 | 173 |
| 2022-06-14 | 9.81 | $9.81 | 3702 |
| 2022-06-13 | 9.81 | $9.82 | 1500 |
| 2022-06-10 | 9.81 | $9.82 | — |
| 2022-06-09 | 9.81 | $9.82 | — |
| 2022-06-08 | 9.80 | $9.82 | 101 |
| 2022-06-07 | 9.80 | $9.82 | — |
| 2022-06-06 | 9.80 | $9.82 | — |
| 2022-06-03 | 9.81 | $9.82 | 281 |
| 2022-06-02 | 9.81 | $9.80 | 259 |
| 2022-06-01 | 9.81 | $9.80 | 135885 |
| 2022-05-31 | 9.81 | $9.80 | — |
| 2022-05-27 | 9.81 | $9.80 | — |
| 2022-05-26 | 9.81 | $9.80 | 5093 |
| 2022-05-25 | 9.81 | $9.80 | 39272 |
| 2022-05-24 | 9.81 | $9.81 | — |
| 2022-05-23 | 9.82 | $9.81 | — |
| 2022-05-20 | 9.82 | $9.81 | 770 |
| 2022-05-19 | 9.82 | $9.79 | 2700 |
| 2022-05-18 | 9.82 | $9.80 | 7850 |
| 2022-05-17 | 9.82 | $9.79 | 113649 |
| 2022-05-16 | 9.82 | $9.81 | 2200 |
| 2022-05-13 | 9.82 | $9.80 | 9904 |
| 2022-05-12 | 9.82 | $9.79 | 19851 |
| 2022-05-11 | 9.83 | $9.80 | 55322 |
| 2022-05-10 | 9.83 | $9.81 | 72494 |
| 2022-05-09 | 9.83 | $9.83 | — |
| 2022-05-06 | 9.82 | $9.83 | 151000 |
| 2022-05-05 | 9.82 | $9.83 | 100 |
| 2022-05-04 | 9.82 | $9.83 | 72758 |
| 2022-05-03 | 9.82 | $9.83 | — |
| 2022-05-02 | 9.82 | $9.83 | 7698 |
| 2022-04-29 | 9.82 | $9.83 | 6482 |
| 2022-04-28 | 9.82 | $9.83 | — |
| 2022-04-27 | 9.81 | $9.83 | 1126 |
| 2022-04-26 | 9.81 | $9.83 | 13000 |
| 2022-04-25 | 9.81 | $9.83 | 36029 |
| 2022-04-22 | 9.81 | $9.83 | — |
| 2022-04-21 | 9.80 | $9.83 | 5802 |
| 2022-04-20 | 9.80 | $9.83 | 166 |
| 2022-04-19 | 9.80 | $9.83 | 15031 |
| 2022-04-18 | 9.80 | $9.83 | 633 |
| 2022-04-14 | 9.79 | $9.81 | 10900 |
| 2022-04-13 | 9.79 | $9.81 | 35663 |
| 2022-04-12 | 9.79 | $9.82 | 36350 |
| 2022-04-11 | 9.79 | $9.80 | 89218 |
| 2022-04-08 | 9.79 | $9.80 | 27678 |
| 2022-04-07 | 9.79 | $9.80 | 47401 |
| 2022-04-06 | 9.79 | $9.81 | 28200 |
| 2022-04-05 | 9.78 | $9.81 | 100284 |
| 2022-04-04 | 9.78 | $9.80 | 29807 |
| 2022-04-01 | 9.78 | $9.80 | 235462 |
| 2022-03-31 | 9.78 | $9.80 | 34933 |
| 2022-03-30 | 9.77 | $9.79 | 39933 |
| 2022-03-29 | 9.77 | $9.78 | 25009 |
| 2022-03-28 | 9.77 | $9.78 | 33005 |
| 2022-03-25 | 9.77 | $9.78 | 34841 |
| 2022-03-24 | 9.77 | $9.78 | — |
| 2022-03-23 | 9.77 | $9.78 | — |
| 2022-03-22 | 9.77 | $9.78 | 2443 |
| 2022-03-21 | 9.76 | $9.78 | 29603 |
| 2022-03-18 | 9.76 | $9.78 | 150678 |
| 2022-03-17 | 9.76 | $9.78 | 14104 |
| 2022-03-16 | 9.76 | $9.77 | 2615 |
| 2022-03-15 | 9.76 | $9.78 | 11300 |
| 2022-03-14 | 9.76 | $9.78 | 41497 |
| 2022-03-11 | 9.75 | $9.77 | 27413 |
| 2022-03-10 | 9.75 | $9.77 | 2407 |
| 2022-03-09 | 9.75 | $9.76 | 9292 |
| 2022-03-08 | 9.75 | $9.76 | 1076 |
| 2022-03-07 | 9.75 | $9.76 | 211610 |
| 2022-03-04 | 9.75 | $9.76 | 760 |
| 2022-03-03 | 9.75 | $9.77 | 8752 |
| 2022-03-02 | 9.75 | $9.76 | 7076 |
| 2022-03-01 | 9.74 | $9.77 | 15035 |
| 2022-02-28 | 9.74 | $9.74 | 23589 |
| 2022-02-25 | 9.74 | $9.75 | 650 |
| 2022-02-24 | 9.74 | $9.75 | 265318 |
| 2022-02-23 | 9.74 | $9.74 | 498668 |
| 2022-02-22 | 9.74 | $9.74 | 82383 |
| 2022-02-18 | 9.74 | $9.75 | 150115 |
| 2022-02-17 | 9.74 | $9.74 | — |
| 2022-02-16 | 9.74 | $9.74 | 3603 |
| 2022-02-15 | 9.74 | $9.74 | 3771 |
| 2022-02-14 | 9.74 | $9.76 | 51110 |
| 2022-02-11 | 9.74 | $9.74 | 3344 |
| 2022-02-10 | 9.74 | $9.73 | 1685 |
| 2022-02-09 | 9.74 | $9.74 | 22478 |
| 2022-02-08 | 9.74 | $9.75 | — |
| 2022-02-07 | 9.74 | $9.75 | 9705 |
| 2022-02-04 | 9.74 | $9.73 | 239930 |
| 2022-02-03 | 9.74 | $9.74 | — |
| 2022-02-02 | 9.74 | $9.74 | 299 |
| 2022-02-01 | 9.74 | $9.75 | 21739 |
| 2022-01-31 | 9.74 | $9.73 | 1059 |
| 2022-01-28 | 9.74 | $9.75 | 15106 |
| 2022-01-27 | 9.74 | $9.71 | 4866 |
| 2022-01-26 | 9.74 | $9.72 | 1759 |
| 2022-01-25 | 9.74 | $9.73 | — |
| 2022-01-24 | 9.74 | $9.73 | 60275 |
| 2022-01-21 | 9.74 | $9.74 | 197714 |
| 2022-01-20 | 9.74 | $9.75 | 24084 |
| 2022-01-19 | 9.74 | $9.75 | 1551 |
| 2022-01-18 | 9.74 | $9.74 | 3202 |
| 2022-01-14 | 9.74 | $9.74 | — |
| 2022-01-13 | 9.74 | $9.74 | 19110 |
| 2022-01-12 | 9.74 | $9.75 | — |
| 2022-01-11 | 9.74 | $9.75 | 508 |
| 2022-01-10 | 9.74 | $9.77 | 2452 |
| 2022-01-07 | 9.74 | $9.76 | 635 |
| 2022-01-06 | 9.75 | $9.78 | 180584 |
| 2022-01-05 | 9.74 | $9.76 | 5353 |
| 2022-01-04 | 9.75 | $9.74 | 183390 |
| 2022-01-03 | 9.75 | $9.73 | 34967 |
| 2021-12-31 | 9.75 | $9.72 | 2414 |
| 2021-12-30 | 9.75 | $9.73 | 2316 |
| 2021-12-29 | 9.75 | $9.74 | 5725 |
| 2021-12-28 | 9.76 | $9.71 | 7621 |
| 2021-12-27 | 9.76 | $9.72 | 10095 |
| 2021-12-23 | 9.76 | $9.73 | 34561 |
| 2021-12-22 | 9.77 | $9.74 | 16953 |
| 2021-12-21 | 9.77 | $9.74 | 55677 |
| 2021-12-20 | 9.77 | $9.73 | 551 |
| 2021-12-17 | 9.78 | $9.76 | 1710 |
| 2021-12-16 | 9.78 | $9.75 | 28495 |
| 2021-12-15 | 9.78 | $9.75 | 150 |
| 2021-12-14 | 9.78 | $9.77 | 437152 |
| 2021-12-13 | 9.78 | $9.77 | — |
| 2021-12-10 | 9.78 | $9.77 | 402 |
| 2021-12-09 | 9.78 | $9.78 | 390260 |
| 2021-12-08 | 9.78 | $9.77 | — |
| 2021-12-07 | 9.78 | $9.77 | 4318 |
| 2021-12-06 | 9.78 | $9.76 | 252 |
| 2021-12-03 | 9.78 | $9.77 | 3824 |
| 2021-12-02 | 9.78 | $9.76 | 135118 |
| 2021-12-01 | 9.78 | $9.78 | 9534 |
| 2021-11-30 | 9.78 | $9.78 | 17305 |
| 2021-11-29 | 9.78 | $9.80 | 10854 |
| 2021-11-26 | 9.77 | $9.79 | 104 |
| 2021-11-24 | 9.77 | $9.80 | — |
| 2021-11-23 | 9.77 | $9.80 | 11187 |
| 2021-11-22 | 9.77 | $9.80 | 26940 |
| 2021-11-19 | 9.77 | $9.79 | 3408 |
| 2021-11-18 | 9.76 | $9.76 | 126 |
| 2021-11-17 | 9.76 | $9.75 | 135 |
| 2021-11-16 | 9.76 | $9.79 | 117 |
| 2021-11-15 | 9.76 | $9.79 | 18387 |
| 2021-11-12 | 9.76 | $9.77 | 3942 |
| 2021-11-11 | 9.76 | $9.76 | 222504 |
| 2021-11-10 | 9.76 | $9.75 | 203 |
| 2021-11-09 | 9.76 | $9.75 | 191 |
| 2021-11-08 | 9.76 | $9.77 | 31596 |
| 2021-11-05 | 9.76 | $9.77 | 35604 |
| 2021-11-04 | 9.75 | $9.77 | 20200 |
| 2021-11-03 | 9.75 | $9.77 | 3704 |
| 2021-11-02 | 9.75 | $9.77 | 2661 |
| 2021-11-01 | 9.75 | $9.77 | 62437 |
| 2021-10-29 | 9.75 | $9.77 | 15150 |
| 2021-10-28 | 9.75 | $9.73 | 275 |
| 2021-10-27 | 9.75 | $9.76 | 200 |
| 2021-10-26 | 9.75 | $9.77 | 10273 |
| 2021-10-25 | 9.75 | $9.75 | 432 |
| 2021-10-22 | 9.75 | $9.74 | — |
| 2021-10-21 | 9.75 | $9.74 | 194 |
| 2021-10-20 | 9.74 | $9.71 | 539 |
| 2021-10-19 | 9.74 | $9.75 | 5305 |
| 2021-10-18 | 9.74 | $9.75 | 220 |
| 2021-10-15 | 9.74 | $9.76 | — |
| 2021-10-14 | 9.74 | $9.76 | 29098 |
| 2021-10-13 | 9.73 | $9.76 | 5500 |
| 2021-10-12 | 9.73 | $9.76 | 21815 |
| 2021-10-11 | 9.73 | $9.75 | 1187 |
| 2021-10-08 | 9.73 | $9.75 | 3033 |
| 2021-10-07 | 9.73 | $9.74 | 16335 |
| 2021-10-06 | 9.73 | $9.75 | — |
| 2021-10-05 | 9.72 | $9.75 | 1003 |
| 2021-10-04 | 9.72 | $9.75 | 8200 |
| 2021-10-01 | 9.71 | $9.75 | 4589 |
| 2021-09-30 | 9.71 | $9.75 | 9754 |
| 2021-09-29 | 9.71 | $9.74 | 7344 |
| 2021-09-28 | 9.70 | $9.75 | 11236 |
| 2021-09-27 | 9.70 | $9.74 | 29068 |
| 2021-09-24 | 9.69 | $9.70 | — |
| 2021-09-23 | 9.69 | $9.70 | 1495 |
| 2021-09-22 | 9.69 | $9.67 | 14678 |
| 2021-09-21 | 9.69 | $9.72 | — |
| 2021-09-20 | 9.68 | $9.72 | 329251 |
| 2021-09-17 | 9.68 | $9.72 | 146583 |
| 2021-09-16 | 9.67 | $9.72 | 197 |
| 2021-09-15 | 9.67 | $9.72 | 96028 |
| 2021-09-14 | 9.67 | $9.72 | 5852 |
| 2021-09-13 | 9.66 | $9.73 | 6988 |
| 2021-09-10 | 9.66 | $9.71 | 251076 |
| 2021-09-09 | 9.66 | $9.69 | 205837 |
| 2021-09-08 | 9.66 | $9.69 | 51008 |
| 2021-09-07 | 9.66 | $9.68 | 3557 |
| 2021-09-03 | 9.65 | $9.67 | — |
| 2021-09-02 | 9.66 | $9.67 | 100385 |
| 2021-09-01 | 9.66 | $9.67 | 107 |
| 2021-08-31 | 9.66 | $9.67 | 7313 |
| 2021-08-30 | 9.66 | $9.66 | 2255 |
| 2021-08-27 | 9.66 | $9.65 | 11095 |
| 2021-08-26 | 9.66 | $9.65 | 500 |
| 2021-08-25 | 9.66 | $9.61 | 19162 |
| 2021-08-24 | 9.67 | $9.63 | 11685 |
| 2021-08-23 | 9.67 | $9.64 | 105031 |
| 2021-08-20 | 9.67 | $9.64 | 17513 |
| 2021-08-19 | 9.67 | $9.65 | 956 |
| 2021-08-18 | 9.67 | $9.66 | 14604 |
| 2021-08-17 | 9.68 | $9.65 | 4386 |
| 2021-08-16 | 9.68 | $9.66 | 401 |
| 2021-08-13 | 9.68 | $9.67 | 702 |
| 2021-08-12 | 9.69 | $9.67 | 3832 |
| 2021-08-11 | 9.69 | $9.65 | 1568 |
| 2021-08-10 | 9.69 | $9.66 | 5610 |
| 2021-08-09 | 9.69 | $9.67 | 2317 |
| 2021-08-06 | 9.70 | $9.69 | — |
| 2021-08-05 | 9.70 | $9.69 | 104 |
| 2021-08-04 | 9.70 | $9.68 | 16812 |
| 2021-08-03 | 9.70 | $9.70 | — |
| 2021-08-02 | 9.70 | $9.70 | 4330 |
| 2021-07-30 | 9.70 | $9.69 | 6668 |
| 2021-07-29 | 9.70 | $9.67 | 812 |
| 2021-07-28 | 9.70 | $9.66 | 575 |
| 2021-07-27 | 9.70 | $9.67 | — |
| 2021-07-26 | 9.71 | $9.67 | 2500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.98
2024-08-13
Close Price
$10.71
Vol: 300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.17
Maximum
11.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-08-13 | 10.98 | $10.71 | 300 |
| 2024-08-12 | 11.01 | $11.00 | — |
| 2024-08-09 | 11.01 | $11.00 | — |
| 2024-08-08 | 11.01 | $11.00 | — |
| 2024-08-07 | 11.01 | $11.00 | — |
| 2024-08-06 | 11.02 | $11.00 | — |
| 2024-08-05 | 11.02 | $11.00 | — |
| 2024-08-02 | 11.02 | $11.00 | — |
| 2024-08-01 | 11.02 | $11.00 | 445 |
| 2024-07-31 | 11.02 | $11.00 | — |
| 2024-07-30 | 11.03 | $11.00 | 1284 |
| 2024-07-29 | 11.03 | $11.00 | — |
| 2024-07-26 | 11.03 | $11.00 | — |
| 2024-07-25 | 11.04 | $11.00 | — |
| 2024-07-24 | 11.04 | $11.00 | — |
| 2024-07-23 | 11.04 | $11.00 | — |
| 2024-07-22 | 11.05 | $11.00 | — |
| 2024-07-19 | 11.05 | $11.00 | — |
| 2024-07-18 | 11.06 | $11.00 | 1210 |
| 2024-07-17 | 11.07 | $10.99 | — |
| 2024-07-16 | 11.07 | $10.99 | 2800 |
| 2024-07-15 | 11.08 | $11.10 | — |
| 2024-07-12 | 11.08 | $11.10 | — |
| 2024-07-11 | 11.08 | $11.10 | — |
| 2024-07-10 | 11.08 | $11.10 | — |
| 2024-07-09 | 11.08 | $11.10 | — |
| 2024-07-08 | 11.07 | $11.10 | 16417 |
| 2024-07-03 | 11.07 | $11.13 | 107 |
| 2024-06-28 | 11.06 | $11.06 | 3686 |
| 2024-06-25 | 11.06 | $11.12 | 6119 |
| 2024-06-21 | 11.06 | $11.11 | 6572 |
| 2024-06-20 | 11.05 | $11.11 | 2002 |
| 2024-06-14 | 11.05 | $11.14 | 434 |
| 2024-06-13 | 11.04 | $11.10 | 2366 |
| 2024-06-03 | 11.03 | $11.04 | 72220 |
| 2024-05-31 | 11.03 | $11.04 | 232 |
| 2024-05-30 | 11.03 | $11.10 | 144 |
| 2024-05-29 | 11.02 | $11.08 | 619 |
| 2024-05-23 | 11.01 | $11.09 | 11894 |
| 2024-05-22 | 11.00 | $11.18 | 305 |
| 2024-05-17 | 10.99 | $11.02 | 500 |
| 2024-05-16 | 10.98 | $11.05 | 6938 |
| 2024-05-15 | 10.98 | $11.01 | 247 |
| 2024-05-14 | 10.97 | $11.02 | 3586 |
| 2024-05-10 | 10.97 | $11.02 | 41269 |
| 2024-05-09 | 10.96 | $11.02 | 20879 |
| 2024-05-08 | 10.96 | $11.01 | 115575 |
| 2024-05-07 | 10.95 | $11.02 | 523 |
| 2024-05-06 | 10.94 | $11.04 | 1012 |
| 2024-05-03 | 10.93 | $11.00 | 2221 |
| 2024-05-01 | 10.92 | $11.00 | 200 |
| 2024-04-25 | 10.92 | $10.98 | 56798 |
| 2024-04-23 | 10.91 | $10.99 | 4658 |
| 2024-04-18 | 10.90 | $10.98 | 5361 |
| 2024-04-17 | 10.89 | $10.98 | 77001 |
| 2024-04-16 | 10.88 | $10.98 | 50004 |
| 2024-04-15 | 10.87 | $10.98 | 72641 |
| 2024-04-12 | 10.86 | $10.97 | 588 |
| 2024-04-11 | 10.85 | $10.95 | 26550 |
| 2024-04-10 | 10.84 | $10.95 | 16048 |
| 2024-04-08 | 10.83 | $10.93 | 301 |
| 2024-04-05 | 10.82 | $10.90 | 1900 |
| 2024-04-04 | 10.81 | $10.89 | 2598 |
| 2024-04-03 | 10.80 | $10.89 | 2300 |
| 2024-04-02 | 10.79 | $10.88 | 40323 |
| 2024-04-01 | 10.79 | $10.90 | 2648 |
| 2024-03-21 | 10.77 | $10.83 | 4968 |
| 2024-03-20 | 10.77 | $10.87 | 1018 |
| 2024-03-15 | 10.76 | $10.85 | 62744 |
| 2024-03-08 | 10.75 | $10.72 | 469 |
| 2024-03-07 | 10.75 | $10.72 | 1337 |
| 2024-02-27 | 10.75 | $10.75 | — |
| 2024-02-26 | 10.75 | $10.75 | 100 |
| 2024-02-23 | 10.75 | $10.75 | — |
| 2024-02-22 | 10.75 | $10.75 | 5000 |
| 2024-02-21 | 10.75 | $10.72 | 1001 |
| 2024-02-20 | 10.76 | $10.71 | — |
| 2024-02-16 | 10.76 | $10.71 | — |
| 2024-02-15 | 10.77 | $10.71 | — |
| 2024-02-14 | 10.77 | $10.71 | — |
| 2024-02-13 | 10.78 | $10.71 | — |
| 2024-02-12 | 10.79 | $10.71 | 36762 |
| 2024-02-09 | 10.79 | $10.73 | 12000 |
| 2024-02-08 | 10.80 | $10.83 | — |
| 2024-02-07 | 10.80 | $10.83 | — |
| 2024-02-06 | 10.79 | $10.83 | — |
| 2024-02-05 | 10.79 | $10.83 | — |
| 2024-02-02 | 10.79 | $10.83 | 131824 |
| 2024-02-01 | 10.78 | $10.83 | 205597 |
| 2024-01-31 | 10.78 | $10.83 | — |
| 2024-01-30 | 10.77 | $10.83 | 41001 |
| 2024-01-29 | 10.77 | $10.83 | 51858 |
| 2024-01-26 | 10.76 | $10.85 | 950 |
| 2024-01-25 | 10.75 | $10.80 | 126 |
| 2024-01-24 | 10.74 | $10.82 | — |
| 2024-01-23 | 10.74 | $10.82 | 118 |
| 2024-01-22 | 10.73 | $10.77 | 36470 |
| 2024-01-19 | 10.72 | $10.80 | 2770 |
| 2024-01-18 | 10.72 | $10.78 | — |
| 2024-01-17 | 10.71 | $10.78 | 889 |
| 2024-01-16 | 10.70 | $10.75 | — |
| 2024-01-12 | 10.70 | $10.75 | — |
| 2024-01-11 | 10.69 | $10.75 | 41003 |
| 2024-01-10 | 10.68 | $10.75 | 382259 |
| 2024-01-09 | 10.68 | $10.68 | — |
| 2024-01-08 | 10.68 | $10.68 | 202 |
| 2024-01-05 | 10.68 | $10.73 | 2155 |
| 2024-01-04 | 10.67 | $10.70 | 43600 |
| 2024-01-03 | 10.67 | $10.70 | 2041 |
| 2024-01-02 | 10.66 | $10.66 | — |
| 2023-12-29 | 10.66 | $10.66 | 647 |
| 2023-12-28 | 10.66 | $10.65 | 1049 |
| 2023-12-27 | 10.67 | $10.76 | — |
| 2023-12-26 | 10.66 | $10.76 | — |
| 2023-12-22 | 10.65 | $10.76 | 348 |
| 2023-12-21 | 10.63 | $10.65 | — |
| 2023-12-20 | 10.63 | $10.65 | — |
| 2023-12-19 | 10.63 | $10.65 | 226108 |
| 2023-12-18 | 10.63 | $10.65 | — |
| 2023-12-15 | 10.63 | $10.65 | 100 |
| 2023-12-14 | 10.62 | $10.65 | 25230 |
| 2023-12-13 | 10.62 | $10.65 | 3562 |
| 2023-12-12 | 10.62 | $10.65 | — |
| 2023-12-11 | 10.61 | $10.65 | — |
| 2023-12-08 | 10.61 | $10.65 | 556 |
| 2023-12-07 | 10.60 | $10.64 | 57204 |
| 2023-12-06 | 10.60 | $10.63 | — |
| 2023-12-05 | 10.60 | $10.63 | 63784 |
| 2023-12-04 | 10.59 | $10.61 | 203 |
| 2023-12-01 | 10.59 | $10.61 | 102 |
| 2023-11-30 | 10.59 | $10.62 | 3113 |
| 2023-11-29 | 10.59 | $10.61 | — |
| 2023-11-28 | 10.59 | $10.61 | — |
| 2023-11-27 | 10.58 | $10.61 | — |
| 2023-11-24 | 10.58 | $10.61 | — |
| 2023-11-22 | 10.58 | $10.61 | — |
| 2023-11-21 | 10.57 | $10.61 | 464 |
| 2023-11-20 | 10.57 | $10.63 | 2373 |
| 2023-11-17 | 10.56 | $10.61 | 9726 |
| 2023-11-16 | 10.56 | $10.60 | 805 |
| 2023-11-15 | 10.56 | $10.57 | 1999 |
| 2023-11-14 | 10.55 | $10.50 | — |
| 2023-11-13 | 10.56 | $10.50 | — |
| 2023-11-10 | 10.57 | $10.50 | — |
| 2023-11-09 | 10.57 | $10.50 | — |
| 2023-11-08 | 10.58 | $10.50 | 2060 |
| 2023-11-07 | 10.59 | $10.60 | 2466 |
| 2023-11-06 | 10.59 | $10.62 | — |
| 2023-11-03 | 10.59 | $10.62 | — |
| 2023-11-02 | 10.58 | $10.62 | 1839 |
| 2023-11-01 | 10.58 | $10.63 | 2204 |
| 2023-10-31 | 10.57 | $10.58 | — |
| 2023-10-30 | 10.57 | $10.58 | — |
| 2023-10-27 | 10.57 | $10.58 | — |
| 2023-10-26 | 10.57 | $10.58 | 1618 |
| 2023-10-25 | 10.57 | $10.57 | — |
| 2023-10-24 | 10.57 | $10.57 | 138 |
| 2023-10-23 | 10.57 | $10.57 | — |
| 2023-10-20 | 10.57 | $10.57 | — |
| 2023-10-19 | 10.57 | $10.57 | 2651 |
| 2023-10-18 | 10.57 | $10.57 | 32895 |
| 2023-10-17 | 10.57 | $10.57 | — |
| 2023-10-16 | 10.57 | $10.57 | 27018 |
| 2023-10-13 | 10.57 | $10.58 | 12666 |
| 2023-10-12 | 10.57 | $10.59 | 4069 |
| 2023-10-11 | 10.56 | $10.59 | — |
| 2023-10-10 | 10.56 | $10.59 | 49002 |
| 2023-10-09 | 10.56 | $10.56 | 2069 |
| 2023-10-06 | 10.56 | $10.56 | 325 |
| 2023-10-05 | 10.56 | $10.56 | 685 |
| 2023-10-04 | 10.56 | $10.57 | 24033 |
| 2023-10-03 | 10.56 | $10.57 | 3712 |
| 2023-10-02 | 10.56 | $10.56 | 7199 |
| 2023-09-29 | 10.55 | $10.56 | 8787 |
| 2023-09-28 | 10.55 | $10.56 | 439 |
| 2023-09-27 | 10.55 | $10.56 | 781 |
| 2023-09-26 | 10.55 | $10.56 | — |
| 2023-09-25 | 10.55 | $10.56 | — |
| 2023-09-22 | 10.55 | $10.56 | 68018 |
| 2023-09-21 | 10.55 | $10.55 | 580 |
| 2023-09-20 | 10.55 | $10.55 | 1870 |
| 2023-09-19 | 10.55 | $10.55 | 307 |
| 2023-09-18 | 10.55 | $10.56 | — |
| 2023-09-15 | 10.55 | $10.56 | — |
| 2023-09-14 | 10.55 | $10.56 | 7557 |
| 2023-09-13 | 10.55 | $10.55 | 1623 |
| 2023-09-12 | 10.55 | $10.55 | 105238 |
| 2023-09-11 | 10.55 | $10.55 | 9329 |
| 2023-09-08 | 10.55 | $10.55 | 195 |
| 2023-09-07 | 10.55 | $10.56 | — |
| 2023-09-06 | 10.55 | $10.56 | 8657 |
| 2023-09-05 | 10.55 | $10.55 | — |
| 2023-09-01 | 10.54 | $10.55 | 300 |
| 2023-08-31 | 10.54 | $10.55 | 100 |
| 2023-08-30 | 10.54 | $10.56 | 500 |
| 2023-08-29 | 10.54 | $10.55 | 302 |
| 2023-08-28 | 10.54 | $10.55 | 60301 |
| 2023-08-25 | 10.54 | $10.55 | 101483 |
| 2023-08-24 | 10.54 | $10.54 | 229164 |
| 2023-08-23 | 10.54 | $10.52 | 3166 |
| 2023-08-22 | 10.54 | $10.50 | 4936 |
| 2023-08-21 | 10.55 | $10.55 | 9217 |
| 2023-08-18 | 10.54 | $10.50 | 3405 |
| 2023-08-17 | 10.55 | $10.54 | 1979 |
| 2023-08-16 | 10.55 | $10.52 | 3046 |
| 2023-08-15 | 10.55 | $10.50 | 4082 |
| 2023-08-14 | 10.56 | $10.50 | 791 |
| 2023-08-11 | 10.57 | $10.48 | 29312 |
| 2023-08-10 | 10.57 | $10.48 | 316 |
| 2023-08-09 | 10.58 | $10.51 | — |
| 2023-08-08 | 10.59 | $10.51 | 3718 |
| 2023-08-07 | 10.60 | $10.52 | 33391 |
| 2023-08-04 | 10.61 | $10.55 | 12565 |
| 2023-08-03 | 10.62 | $10.56 | 7874 |
| 2023-08-02 | 10.62 | $10.64 | 104753 |
| 2023-08-01 | 10.62 | $10.71 | 1055 |
| 2023-07-31 | 10.61 | $10.71 | 1122 |
| 2023-07-28 | 10.60 | $10.72 | 8778 |
| 2023-07-27 | 10.59 | $10.70 | 22033 |
| 2023-07-26 | 10.57 | $10.71 | 572644 |
| 2023-07-25 | 10.56 | $10.71 | 223719 |
| 2023-07-24 | 10.54 | $10.56 | 290539 |
| 2023-07-21 | 10.54 | $10.70 | 2364 |
| 2023-07-20 | 10.53 | $10.75 | 426 |
| 2023-07-19 | 10.50 | $10.61 | 10439 |
| 2023-07-18 | 10.49 | $10.54 | — |
| 2023-07-17 | 10.49 | $10.54 | 5654 |
| 2023-07-14 | 10.48 | $10.53 | 208570 |
| 2023-07-13 | 10.48 | $10.48 | 774 |
| 2023-07-12 | 10.48 | $10.48 | 1501 |
| 2023-07-11 | 10.47 | $10.52 | 1032 |
| 2023-07-10 | 10.47 | $10.51 | 1119 |
| 2023-07-07 | 10.47 | $10.51 | — |
| 2023-07-06 | 10.46 | $10.51 | 19524 |
| 2023-07-05 | 10.46 | $10.49 | — |
| 2023-07-03 | 10.45 | $10.49 | — |
| 2023-06-30 | 10.45 | $10.49 | — |
| 2023-06-29 | 10.44 | $10.49 | — |
| 2023-06-23 | 10.44 | $10.49 | 61711 |
| 2023-06-22 | 10.43 | $10.52 | 300 |
| 2023-06-21 | 10.42 | $10.53 | — |
| 2023-06-20 | 10.41 | $10.53 | 4202 |
| 2023-06-16 | 10.40 | $10.53 | — |
| 2023-06-15 | 10.39 | $10.53 | 13157 |
| 2023-06-14 | 10.37 | $10.50 | 212 |
| 2023-06-13 | 10.36 | $10.49 | 7531 |
| 2023-06-12 | 10.34 | $10.45 | 3298 |
| 2023-06-09 | 10.33 | $10.42 | 1000 |
| 2023-06-08 | 10.32 | $10.42 | 1022 |
| 2023-06-07 | 10.31 | $10.38 | — |
| 2023-06-06 | 10.31 | $10.38 | 1139 |
| 2023-06-05 | 10.30 | $10.37 | 100 |
| 2023-06-02 | 10.29 | $10.37 | — |
| 2023-06-01 | 10.28 | $10.37 | — |
| 2023-05-31 | 10.28 | $10.37 | 3881 |
| 2023-05-30 | 10.27 | $10.33 | — |
| 2023-05-26 | 10.26 | $10.33 | — |
| 2023-05-25 | 10.25 | $10.33 | 1504 |
| 2023-05-24 | 10.24 | $10.30 | 3500 |
| 2023-05-23 | 10.24 | $10.31 | 7751 |
| 2023-05-22 | 10.23 | $10.28 | 103898 |
| 2023-05-19 | 10.22 | $10.26 | 31997 |
| 2023-05-18 | 10.22 | $10.21 | — |
| 2023-05-17 | 10.22 | $10.21 | — |
| 2023-05-16 | 10.22 | $10.21 | — |
| 2023-05-15 | 10.22 | $10.21 | — |
| 2023-05-12 | 10.23 | $10.21 | — |
| 2023-05-11 | 10.23 | $10.21 | — |
| 2023-05-10 | 10.23 | $10.21 | — |
| 2023-05-09 | 10.23 | $10.21 | — |
| 2023-05-08 | 10.23 | $10.21 | 578 |
| 2023-05-05 | 10.24 | $10.22 | 20430 |
| 2023-05-04 | 10.24 | $10.22 | 100 |
| 2023-05-03 | 10.24 | $10.23 | 160 |
| 2023-05-02 | 10.24 | $10.20 | 5210 |
| 2023-05-01 | 10.25 | $11.16 | 1826 |
| 2023-04-28 | 10.15 | $10.15 | 9067 |
| 2023-04-27 | 10.15 | $10.14 | 346 |
| 2023-04-26 | 10.15 | $10.14 | 57727 |
| 2023-04-25 | 10.15 | $10.15 | 200 |
| 2023-04-24 | 10.15 | $10.15 | — |
| 2023-04-21 | 10.15 | $10.15 | — |
| 2023-04-20 | 10.15 | $10.15 | — |
| 2023-04-19 | 10.15 | $10.15 | — |
| 2023-04-18 | 10.15 | $10.15 | — |
| 2023-04-17 | 10.15 | $10.15 | — |
| 2023-04-14 | 10.16 | $10.15 | 5927 |
| 2023-04-13 | 10.16 | $10.15 | 101 |
| 2023-04-12 | 10.16 | $10.10 | — |
| 2023-04-11 | 10.16 | $10.10 | — |
| 2023-04-10 | 10.17 | $10.10 | — |
| 2023-04-06 | 10.18 | $10.10 | 231 |
| 2023-04-05 | 10.18 | $10.32 | 1181 |
| 2023-04-04 | 10.17 | $10.32 | 1000 |
| 2023-04-03 | 10.15 | $10.31 | 1047 |
| 2023-03-31 | 10.14 | $10.16 | 11113 |
| 2023-03-30 | 10.14 | $10.12 | 1310 |
| 2023-03-29 | 10.14 | $10.16 | 12609 |
| 2023-03-28 | 10.13 | $10.14 | 13967 |
| 2023-03-27 | 10.13 | $10.17 | 14276 |
| 2023-03-24 | 10.13 | $10.15 | 4334 |
| 2023-03-23 | 10.13 | $10.14 | — |
| 2023-03-22 | 10.13 | $10.14 | — |
| 2023-03-21 | 10.13 | $10.14 | — |
| 2023-03-20 | 10.12 | $10.14 | — |
| 2023-03-17 | 10.12 | $10.14 | — |
| 2023-03-16 | 10.12 | $10.14 | — |
| 2023-03-15 | 10.12 | $10.14 | — |
| 2023-03-14 | 10.12 | $10.14 | — |
| 2023-03-13 | 10.11 | $10.14 | 122600 |
| 2023-03-10 | 10.11 | $10.12 | 48111 |
| 2023-03-09 | 10.11 | $10.13 | — |
| 2023-03-08 | 10.11 | $10.13 | — |
| 2023-03-07 | 10.10 | $10.13 | 5230 |
| 2023-03-06 | 10.10 | $10.14 | — |
| 2023-03-03 | 10.10 | $10.14 | 636 |
| 2023-03-02 | 10.09 | $10.12 | — |
| 2023-03-01 | 10.09 | $10.12 | — |
| 2023-02-28 | 10.09 | $10.12 | 2238 |
| 2023-02-27 | 10.09 | $10.13 | 18588 |
| 2023-02-24 | 10.08 | $10.13 | 47149 |
| 2023-02-23 | 10.08 | $10.17 | 2743 |
| 2023-02-22 | 10.07 | $10.11 | 320 |
| 2023-02-21 | 10.06 | $10.11 | 3261 |
| 2023-02-17 | 10.06 | $10.08 | 4841 |
| 2023-02-16 | 10.05 | $10.03 | 5055 |
| 2023-02-15 | 10.06 | $10.18 | 8709 |
| 2023-02-14 | 10.04 | $10.09 | 6106 |
| 2023-02-13 | 10.04 | $10.01 | 46130 |
| 2023-02-10 | 10.04 | $10.01 | 11342 |
| 2023-02-09 | 10.05 | $10.00 | 43525 |
| 2023-02-08 | 10.05 | $9.99 | 14796 |
| 2023-02-07 | 10.06 | $10.01 | 6852 |
| 2023-02-06 | 10.06 | $10.02 | 10092 |
| 2023-02-03 | 10.07 | $10.01 | 22678 |
| 2023-02-02 | 10.07 | $9.99 | 17630 |
| 2023-02-01 | 10.08 | $10.00 | 15205 |
| 2023-01-31 | 10.09 | $10.04 | 30239 |
| 2023-01-30 | 10.09 | $9.98 | 7132 |
| 2023-01-27 | 10.11 | $10.03 | 418464 |
| 2023-01-26 | 10.12 | $10.15 | 424222 |
| 2023-01-25 | 10.11 | $10.13 | 4461 |
| 2023-01-24 | 10.11 | $10.13 | 33617 |
| 2023-01-23 | 10.11 | $10.14 | 306835 |
| 2023-01-20 | 10.10 | $10.13 | 62708 |
| 2023-01-19 | 10.10 | $10.14 | 2536 |
| 2023-01-18 | 10.10 | $10.14 | 972269 |
| 2023-01-17 | 10.09 | $10.12 | 730 |
| 2023-01-13 | 10.09 | $10.12 | — |
| 2023-01-12 | 10.09 | $10.12 | 134007 |
| 2023-01-11 | 10.08 | $10.12 | 1114 |
| 2023-01-10 | 10.08 | $10.13 | 369468 |
| 2023-01-09 | 10.08 | $10.12 | 2.4M |
| 2023-01-06 | 10.07 | $10.11 | 48867 |
| 2023-01-05 | 10.07 | $10.10 | 1.2M |
| 2023-01-04 | 10.06 | $10.10 | 294006 |
| 2023-01-03 | 10.06 | $10.08 | 8833 |
| 2022-12-30 | 10.06 | $10.09 | — |
| 2022-12-29 | 10.05 | $10.09 | 83218 |
| 2022-12-28 | 10.05 | $10.08 | — |
| 2022-12-27 | 10.05 | $10.08 | 122809 |
| 2022-12-23 | 10.04 | $10.08 | 7426 |
| 2022-12-22 | 10.04 | $10.08 | 63531 |
| 2022-12-21 | 10.03 | $10.07 | 8283 |
| 2022-12-20 | 10.03 | $10.08 | 3500 |
| 2022-12-19 | 10.03 | $10.06 | 1000 |
| 2022-12-16 | 10.02 | $10.06 | 793925 |
| 2022-12-15 | 10.02 | $10.06 | 427662 |
| 2022-12-14 | 10.01 | $10.04 | 266 |
| 2022-12-13 | 10.01 | $10.03 | 13933 |
| 2022-12-12 | 10.01 | $10.03 | 35677 |
| 2022-12-09 | 10.01 | $10.03 | 29785 |
| 2022-12-08 | 10.00 | $10.02 | 110513 |
| 2022-12-07 | 10.00 | $10.02 | 391671 |
| 2022-12-06 | 10.00 | $10.03 | 1000 |
| 2022-12-05 | 10.00 | $10.02 | 4523 |
| 2022-12-02 | 9.99 | $10.00 | 8552 |
| 2022-12-01 | 9.99 | $10.02 | 4725 |
| 2022-11-30 | 9.99 | $10.00 | 300 |
| 2022-11-29 | 9.99 | $10.00 | 62502 |
| 2022-11-28 | 9.99 | $10.00 | 100 |
| 2022-11-25 | 9.99 | $10.00 | — |
| 2022-11-23 | 9.99 | $10.00 | 701 |
| 2022-11-22 | 9.98 | $10.01 | 13427 |
| 2022-11-21 | 9.98 | $10.00 | 32449 |
| 2022-11-18 | 9.98 | $10.00 | 6500 |
| 2022-11-17 | 9.98 | $9.99 | — |
| 2022-11-16 | 9.98 | $9.99 | 147316 |
| 2022-11-15 | 9.98 | $10.00 | 103702 |
| 2022-11-14 | 9.97 | $10.00 | — |
| 2022-11-11 | 9.97 | $10.00 | — |
| 2022-11-10 | 9.97 | $10.00 | 57389 |
| 2022-11-09 | 9.96 | $9.98 | 33383 |
| 2022-11-08 | 9.96 | $9.99 | 26391 |
| 2022-11-07 | 9.96 | $9.98 | 36323 |
| 2022-11-04 | 9.96 | $9.98 | 17966 |
| 2022-11-03 | 9.95 | $9.98 | 22446 |
| 2022-11-02 | 9.95 | $9.98 | 255955 |
| 2022-11-01 | 9.95 | $9.98 | 100777 |
| 2022-10-31 | 9.95 | $9.96 | 15760 |
| 2022-10-28 | 9.94 | $9.96 | 37122 |
| 2022-10-27 | 9.94 | $9.97 | 12751 |
| 2022-10-26 | 9.94 | $9.98 | 2581 |
| 2022-10-25 | 9.94 | $9.97 | 18204 |
| 2022-10-24 | 9.93 | $9.96 | 400000 |
| 2022-10-21 | 9.93 | $9.96 | 200 |
| 2022-10-20 | 9.93 | $9.95 | 5550 |
| 2022-10-19 | 9.92 | $9.95 | 65000 |
| 2022-10-18 | 9.92 | $9.96 | 101 |
| 2022-10-17 | 9.92 | $9.95 | 300 |
| 2022-10-14 | 9.91 | $9.94 | 158600 |
| 2022-10-13 | 9.91 | $9.93 | 130 |
| 2022-10-12 | 9.91 | $9.93 | — |
| 2022-10-11 | 9.91 | $9.93 | 667367 |
| 2022-10-10 | 9.91 | $9.92 | — |
| 2022-10-07 | 9.90 | $9.92 | — |
| 2022-10-06 | 9.90 | $9.92 | 74439 |
| 2022-10-05 | 9.90 | $9.92 | 100600 |
| 2022-10-04 | 9.90 | $9.92 | 51000 |
| 2022-10-03 | 9.90 | $9.91 | 2523 |
| 2022-09-30 | 9.89 | $9.90 | — |
| 2022-09-29 | 9.89 | $9.90 | 2000 |
| 2022-09-28 | 9.89 | $9.90 | — |
| 2022-09-27 | 9.89 | $9.90 | — |
| 2022-09-26 | 9.89 | $9.90 | 300 |
| 2022-09-23 | 9.89 | $9.90 | 352968 |
| 2022-09-22 | 9.89 | $9.90 | 3060 |
| 2022-09-21 | 9.89 | $9.90 | 51953 |
| 2022-09-20 | 9.89 | $9.89 | 2754 |
| 2022-09-19 | 9.89 | $9.89 | 206718 |
| 2022-09-16 | 9.89 | $9.90 | 54991 |
| 2022-09-15 | 9.89 | $9.89 | — |
| 2022-09-14 | 9.89 | $9.89 | 64788 |
| 2022-09-13 | 9.88 | $9.89 | 305 |
| 2022-09-12 | 9.88 | $9.89 | 204700 |
| 2022-09-09 | 9.88 | $9.91 | — |
| 2022-09-08 | 9.88 | $9.91 | — |
| 2022-09-07 | 9.88 | $9.91 | 101 |
| 2022-09-06 | 9.87 | $9.88 | — |
| 2022-09-02 | 9.87 | $9.88 | 3800 |
| 2022-09-01 | 9.87 | $9.89 | 650 |
| 2022-08-31 | 9.87 | $9.86 | 101 |
| 2022-08-30 | 9.87 | $9.87 | — |
| 2022-08-29 | 9.87 | $9.87 | — |
| 2022-08-26 | 9.87 | $9.87 | 1602 |
| 2022-08-25 | 9.87 | $9.87 | 150 |
| 2022-08-24 | 9.87 | $9.88 | — |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | — |
| 2022-08-19 | 9.87 | $9.88 | 512199 |
| 2022-08-18 | 9.87 | $9.89 | 100 |
| 2022-08-17 | 9.87 | $9.88 | 49101 |
| 2022-08-16 | 9.87 | $9.89 | — |
| 2022-08-15 | 9.87 | $9.89 | 100 |
| 2022-08-12 | 9.86 | $9.87 | — |
| 2022-08-11 | 9.86 | $9.87 | 44426 |
| 2022-08-10 | 9.86 | $9.87 | 644 |
| 2022-08-09 | 9.86 | $9.87 | 154850 |
| 2022-08-08 | 9.86 | $9.88 | — |
| 2022-08-05 | 9.86 | $9.88 | — |
| 2022-08-04 | 9.86 | $9.88 | — |
| 2022-08-03 | 9.85 | $9.88 | 48464 |
| 2022-08-02 | 9.85 | $9.87 | 1100 |
| 2022-08-01 | 9.85 | $9.87 | 470551 |
| 2022-07-29 | 9.85 | $9.87 | 442 |
| 2022-07-28 | 9.84 | $9.89 | 100 |
| 2022-07-27 | 9.84 | $9.85 | — |
| 2022-07-26 | 9.84 | $9.85 | — |
| 2022-07-25 | 9.83 | $9.85 | — |
| 2022-07-22 | 9.83 | $9.85 | 2371 |
| 2022-07-21 | 9.83 | $9.85 | 14200 |
| 2022-07-20 | 9.83 | $9.84 | 300 |
| 2022-07-19 | 9.83 | $9.85 | 2644 |
| 2022-07-18 | 9.83 | $9.83 | 1600 |
| 2022-07-15 | 9.83 | $9.83 | 200000 |
| 2022-07-14 | 9.82 | $9.83 | 621459 |
| 2022-07-13 | 9.82 | $9.83 | 20504 |
| 2022-07-12 | 9.82 | $9.84 | — |
| 2022-07-11 | 9.82 | $9.84 | — |
| 2022-07-08 | 9.82 | $9.84 | 819 |
| 2022-07-07 | 9.82 | $9.83 | 691775 |
| 2022-07-06 | 9.82 | $9.83 | 3478 |
| 2022-07-05 | 9.81 | $9.83 | 975 |
| 2022-07-01 | 9.81 | $9.83 | 10500 |
| 2022-06-30 | 9.81 | $9.83 | 8631 |
| 2022-06-29 | 9.81 | $9.81 | — |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | — |
| 2022-06-24 | 9.81 | $9.81 | — |
| 2022-06-23 | 9.81 | $9.81 | 3000 |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | — |
| 2022-06-17 | 9.81 | $9.81 | — |
| 2022-06-16 | 9.81 | $9.81 | 830 |
| 2022-06-15 | 9.81 | $9.80 | 173 |
| 2022-06-14 | 9.81 | $9.81 | 3702 |
| 2022-06-13 | 9.81 | $9.82 | 1500 |
| 2022-06-10 | 9.81 | $9.82 | — |
| 2022-06-09 | 9.81 | $9.82 | — |
| 2022-06-08 | 9.81 | $9.82 | 101 |
| 2022-06-07 | 9.81 | $9.82 | — |
| 2022-06-06 | 9.81 | $9.82 | — |
| 2022-06-03 | 9.81 | $9.82 | 281 |
| 2022-06-02 | 9.81 | $9.80 | 259 |
| 2022-06-01 | 9.81 | $9.80 | 135885 |
| 2022-05-31 | 9.81 | $9.80 | — |
| 2022-05-27 | 9.81 | $9.80 | — |
| 2022-05-26 | 9.81 | $9.80 | 5093 |
| 2022-05-25 | 9.81 | $9.80 | 39272 |
| 2022-05-24 | 9.81 | $9.81 | — |
| 2022-05-23 | 9.81 | $9.81 | — |
| 2022-05-20 | 9.81 | $9.81 | 770 |
| 2022-05-19 | 9.81 | $9.79 | 2700 |
| 2022-05-18 | 9.81 | $9.80 | 7850 |
| 2022-05-17 | 9.81 | $9.79 | 113649 |
| 2022-05-16 | 9.81 | $9.81 | 2200 |
| 2022-05-13 | 9.82 | $9.80 | 9904 |
| 2022-05-12 | 9.82 | $9.79 | 19851 |
| 2022-05-11 | 9.82 | $9.80 | 55322 |
| 2022-05-10 | 9.82 | $9.81 | 72494 |
| 2022-05-09 | 9.82 | $9.83 | — |
| 2022-05-06 | 9.82 | $9.83 | 151000 |
| 2022-05-05 | 9.82 | $9.83 | 100 |
| 2022-05-04 | 9.82 | $9.83 | 72758 |
| 2022-05-03 | 9.82 | $9.83 | — |
| 2022-05-02 | 9.82 | $9.83 | 7698 |
| 2022-04-29 | 9.82 | $9.83 | 6482 |
| 2022-04-28 | 9.82 | $9.83 | — |
| 2022-04-27 | 9.81 | $9.83 | 1126 |
| 2022-04-26 | 9.81 | $9.83 | 13000 |
| 2022-04-25 | 9.81 | $9.83 | 36029 |
| 2022-04-22 | 9.81 | $9.83 | — |
| 2022-04-21 | 9.81 | $9.83 | 5802 |
| 2022-04-20 | 9.80 | $9.83 | 166 |
| 2022-04-19 | 9.80 | $9.83 | 15031 |
| 2022-04-18 | 9.80 | $9.83 | 633 |
| 2022-04-14 | 9.80 | $9.81 | 10900 |
| 2022-04-13 | 9.79 | $9.81 | 35663 |
| 2022-04-12 | 9.79 | $9.82 | 36350 |
| 2022-04-11 | 9.79 | $9.80 | 89218 |
| 2022-04-08 | 9.79 | $9.80 | 27678 |
| 2022-04-07 | 9.79 | $9.80 | 47401 |
| 2022-04-06 | 9.79 | $9.81 | 28200 |
| 2022-04-05 | 9.78 | $9.81 | 100284 |
| 2022-04-04 | 9.78 | $9.80 | 29807 |
| 2022-04-01 | 9.78 | $9.80 | 235462 |
| 2022-03-31 | 9.78 | $9.80 | 34933 |
| 2022-03-30 | 9.77 | $9.79 | 39933 |
| 2022-03-29 | 9.77 | $9.78 | 25009 |
| 2022-03-28 | 9.77 | $9.78 | 33005 |
| 2022-03-25 | 9.77 | $9.78 | 34841 |
| 2022-03-24 | 9.77 | $9.78 | — |
| 2022-03-23 | 9.77 | $9.78 | — |
| 2022-03-22 | 9.77 | $9.78 | 2443 |
| 2022-03-21 | 9.77 | $9.78 | 29603 |
| 2022-03-18 | 9.76 | $9.78 | 150678 |
| 2022-03-17 | 9.76 | $9.78 | 14104 |
| 2022-03-16 | 9.76 | $9.77 | 2615 |
| 2022-03-15 | 9.76 | $9.78 | 11300 |
| 2022-03-14 | 9.76 | $9.78 | 41497 |
| 2022-03-11 | 9.76 | $9.77 | 27413 |
| 2022-03-10 | 9.75 | $9.77 | 2407 |
| 2022-03-09 | 9.75 | $9.76 | 9292 |
| 2022-03-08 | 9.75 | $9.76 | 1076 |
| 2022-03-07 | 9.75 | $9.76 | 211610 |
| 2022-03-04 | 9.75 | $9.76 | 760 |
| 2022-03-03 | 9.75 | $9.77 | 8752 |
| 2022-03-02 | 9.75 | $9.76 | 7076 |
| 2022-03-01 | 9.75 | $9.77 | 15035 |
| 2022-02-28 | 9.74 | $9.74 | 23589 |
| 2022-02-25 | 9.74 | $9.75 | 650 |
| 2022-02-24 | 9.74 | $9.75 | 265318 |
| 2022-02-23 | 9.74 | $9.74 | 498668 |
| 2022-02-22 | 9.74 | $9.74 | 82383 |
| 2022-02-18 | 9.74 | $9.75 | 150115 |
| 2022-02-17 | 9.74 | $9.74 | — |
| 2022-02-16 | 9.74 | $9.74 | 3603 |
| 2022-02-15 | 9.74 | $9.74 | 3771 |
| 2022-02-14 | 9.74 | $9.76 | 51110 |
| 2022-02-11 | 9.74 | $9.74 | 3344 |
| 2022-02-10 | 9.74 | $9.73 | 1685 |
| 2022-02-09 | 9.74 | $9.74 | 22478 |
| 2022-02-08 | 9.74 | $9.75 | — |
| 2022-02-07 | 9.74 | $9.75 | 9705 |
| 2022-02-04 | 9.74 | $9.73 | 239930 |
| 2022-02-03 | 9.74 | $9.74 | — |
| 2022-02-02 | 9.74 | $9.74 | 299 |
| 2022-02-01 | 9.74 | $9.75 | 21739 |
| 2022-01-31 | 9.74 | $9.73 | 1059 |
| 2022-01-28 | 9.74 | $9.75 | 15106 |
| 2022-01-27 | 9.74 | $9.71 | 4866 |
| 2022-01-26 | 9.74 | $9.72 | 1759 |
| 2022-01-25 | 9.74 | $9.73 | — |
| 2022-01-24 | 9.75 | $9.73 | 60275 |
| 2022-01-21 | 9.75 | $9.74 | 197714 |
| 2022-01-20 | 9.75 | $9.75 | 24084 |
| 2022-01-19 | 9.75 | $9.75 | 1551 |
| 2022-01-18 | 9.75 | $9.74 | 3202 |
| 2022-01-14 | 9.75 | $9.74 | — |
| 2022-01-13 | 9.75 | $9.74 | 19110 |
| 2022-01-12 | 9.75 | $9.75 | — |
| 2022-01-11 | 9.75 | $9.75 | 508 |
| 2022-01-10 | 9.75 | $9.77 | 2452 |
| 2022-01-07 | 9.75 | $9.76 | 635 |
| 2022-01-06 | 9.75 | $9.78 | 180584 |
| 2022-01-05 | 9.74 | $9.76 | 5353 |
| 2022-01-04 | 9.74 | $9.74 | 183390 |
| 2022-01-03 | 9.74 | $9.73 | 34967 |
| 2021-12-31 | 9.74 | $9.72 | 2414 |
| 2021-12-30 | 9.75 | $9.73 | 2316 |
| 2021-12-29 | 9.75 | $9.74 | 5725 |
| 2021-12-28 | 9.75 | $9.71 | 7621 |
| 2021-12-27 | 9.75 | $9.72 | 10095 |
| 2021-12-23 | 9.76 | $9.73 | 34561 |
| 2021-12-22 | 9.76 | $9.74 | 16953 |
| 2021-12-21 | 9.76 | $9.74 | 55677 |
| 2021-12-20 | 9.76 | $9.73 | 551 |
| 2021-12-17 | 9.77 | $9.76 | 1710 |
| 2021-12-16 | 9.77 | $9.75 | 28495 |
| 2021-12-15 | 9.77 | $9.75 | 150 |
| 2021-12-14 | 9.77 | $9.77 | 437152 |
| 2021-12-13 | 9.77 | $9.77 | — |
| 2021-12-10 | 9.77 | $9.77 | 402 |
| 2021-12-09 | 9.77 | $9.78 | 390260 |
| 2021-12-08 | 9.77 | $9.77 | — |
| 2021-12-07 | 9.77 | $9.77 | 4318 |
| 2021-12-06 | 9.77 | $9.76 | 252 |
| 2021-12-03 | 9.78 | $9.77 | 3824 |
| 2021-12-02 | 9.78 | $9.76 | 135118 |
| 2021-12-01 | 9.78 | $9.78 | 9534 |
| 2021-11-30 | 9.78 | $9.78 | 17305 |
| 2021-11-29 | 9.78 | $9.80 | 10854 |
| 2021-11-26 | 9.78 | $9.79 | 104 |
| 2021-11-24 | 9.77 | $9.80 | — |
| 2021-11-23 | 9.77 | $9.80 | 11187 |
| 2021-11-22 | 9.77 | $9.80 | 26940 |
| 2021-11-19 | 9.76 | $9.79 | 3408 |
| 2021-11-18 | 9.76 | $9.76 | 126 |
| 2021-11-17 | 9.76 | $9.75 | 135 |
| 2021-11-16 | 9.76 | $9.79 | 117 |
| 2021-11-15 | 9.76 | $9.79 | 18387 |
| 2021-11-12 | 9.76 | $9.77 | 3942 |
| 2021-11-11 | 9.76 | $9.76 | 222504 |
| 2021-11-10 | 9.76 | $9.75 | 203 |
| 2021-11-09 | 9.76 | $9.75 | 191 |
| 2021-11-08 | 9.76 | $9.77 | 31596 |
| 2021-11-05 | 9.76 | $9.77 | 35604 |
| 2021-11-04 | 9.75 | $9.77 | 20200 |
| 2021-11-03 | 9.75 | $9.77 | 3704 |
| 2021-11-02 | 9.75 | $9.77 | 2661 |
| 2021-11-01 | 9.75 | $9.77 | 62437 |
| 2021-10-29 | 9.75 | $9.77 | 15150 |
| 2021-10-28 | 9.74 | $9.73 | 275 |
| 2021-10-27 | 9.74 | $9.76 | 200 |
| 2021-10-26 | 9.74 | $9.77 | 10273 |
| 2021-10-25 | 9.74 | $9.75 | 432 |
| 2021-10-22 | 9.74 | $9.74 | — |
| 2021-10-21 | 9.74 | $9.74 | 194 |
| 2021-10-20 | 9.74 | $9.71 | 539 |
| 2021-10-19 | 9.74 | $9.75 | 5305 |
| 2021-10-18 | 9.74 | $9.75 | 220 |
| 2021-10-15 | 9.74 | $9.76 | — |
| 2021-10-14 | 9.74 | $9.76 | 29098 |
| 2021-10-13 | 9.74 | $9.76 | 5500 |
| 2021-10-12 | 9.73 | $9.76 | 21815 |
| 2021-10-11 | 9.73 | $9.75 | 1187 |
| 2021-10-08 | 9.73 | $9.75 | 3033 |
| 2021-10-07 | 9.73 | $9.74 | 16335 |
| 2021-10-06 | 9.72 | $9.75 | — |
| 2021-10-05 | 9.72 | $9.75 | 1003 |
| 2021-10-04 | 9.72 | $9.75 | 8200 |
| 2021-10-01 | 9.72 | $9.75 | 4589 |
| 2021-09-30 | 9.71 | $9.75 | 9754 |
| 2021-09-29 | 9.71 | $9.74 | 7344 |
| 2021-09-28 | 9.70 | $9.75 | 11236 |
| 2021-09-27 | 9.70 | $9.74 | 29068 |
| 2021-09-24 | 9.70 | $9.70 | — |
| 2021-09-23 | 9.69 | $9.70 | 1495 |
| 2021-09-22 | 9.69 | $9.67 | 14678 |
| 2021-09-21 | 9.70 | $9.72 | — |
| 2021-09-20 | 9.69 | $9.72 | 329251 |
| 2021-09-17 | 9.69 | $9.72 | 146583 |
| 2021-09-16 | 9.69 | $9.72 | 197 |
| 2021-09-15 | 9.69 | $9.72 | 96028 |
| 2021-09-14 | 9.68 | $9.72 | 5852 |
| 2021-09-13 | 9.68 | $9.73 | 6988 |
| 2021-09-10 | 9.67 | $9.71 | 251076 |
| 2021-09-09 | 9.67 | $9.69 | 205837 |
| 2021-09-08 | 9.67 | $9.69 | 51008 |
| 2021-09-07 | 9.66 | $9.68 | 3557 |
| 2021-09-03 | 9.66 | $9.67 | — |
| 2021-09-02 | 9.66 | $9.67 | 100385 |
| 2021-09-01 | 9.66 | $9.67 | 107 |
| 2021-08-31 | 9.66 | $9.67 | 7313 |
| 2021-08-30 | 9.66 | $9.66 | 2255 |
| 2021-08-27 | 9.66 | $9.65 | 11095 |
| 2021-08-26 | 9.66 | $9.65 | 500 |
| 2021-08-25 | 9.66 | $9.61 | 19162 |
| 2021-08-24 | 9.66 | $9.63 | 11685 |
| 2021-08-23 | 9.67 | $9.64 | 105031 |
| 2021-08-20 | 9.67 | $9.64 | 17513 |
| 2021-08-19 | 9.67 | $9.65 | 956 |
| 2021-08-18 | 9.68 | $9.66 | 14604 |
| 2021-08-17 | 9.68 | $9.65 | 4386 |
| 2021-08-16 | 9.68 | $9.66 | 401 |
| 2021-08-13 | 9.68 | $9.67 | 702 |
| 2021-08-12 | 9.68 | $9.67 | 3832 |
| 2021-08-11 | 9.69 | $9.65 | 1568 |
| 2021-08-10 | 9.69 | $9.66 | 5610 |
| 2021-08-09 | 9.69 | $9.67 | 2317 |
| 2021-08-06 | 9.70 | $9.69 | — |
| 2021-08-05 | 9.70 | $9.69 | 104 |
| 2021-08-04 | 9.70 | $9.68 | 16812 |
| 2021-08-03 | 9.70 | $9.70 | — |
| 2021-08-02 | 9.70 | $9.70 | 4330 |
| 2021-07-30 | 9.70 | $9.69 | 6668 |
| 2021-07-29 | 9.70 | $9.67 | 812 |
| 2021-07-28 | 9.70 | $9.66 | 575 |
| 2021-07-27 | 9.71 | $9.67 | — |
| 2021-07-26 | 9.71 | $9.67 | 2500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.97
2024-08-13
Close Price
$10.71
Vol: 300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.65
Average
10.17
Maximum
11.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-08-13 | 10.97 | $10.71 | 300 |
| 2024-08-12 | 11.00 | $11.00 | — |
| 2024-08-09 | 11.00 | $11.00 | — |
| 2024-08-08 | 11.00 | $11.00 | — |
| 2024-08-07 | 11.00 | $11.00 | — |
| 2024-08-06 | 11.00 | $11.00 | — |
| 2024-08-05 | 11.01 | $11.00 | — |
| 2024-08-02 | 11.01 | $11.00 | — |
| 2024-08-01 | 11.01 | $11.00 | 445 |
| 2024-07-31 | 11.02 | $11.00 | — |
| 2024-07-30 | 11.02 | $11.00 | 1284 |
| 2024-07-29 | 11.03 | $11.00 | — |
| 2024-07-26 | 11.03 | $11.00 | — |
| 2024-07-25 | 11.04 | $11.00 | — |
| 2024-07-24 | 11.04 | $11.00 | — |
| 2024-07-23 | 11.05 | $11.00 | — |
| 2024-07-22 | 11.06 | $11.00 | — |
| 2024-07-19 | 11.06 | $11.00 | — |
| 2024-07-18 | 11.07 | $11.00 | 1210 |
| 2024-07-17 | 11.08 | $10.99 | — |
| 2024-07-16 | 11.09 | $10.99 | 2800 |
| 2024-07-15 | 11.10 | $11.10 | — |
| 2024-07-12 | 11.10 | $11.10 | — |
| 2024-07-11 | 11.10 | $11.10 | — |
| 2024-07-10 | 11.10 | $11.10 | — |
| 2024-07-09 | 11.09 | $11.10 | — |
| 2024-07-08 | 11.09 | $11.10 | 16417 |
| 2024-07-03 | 11.09 | $11.13 | 107 |
| 2024-06-28 | 11.08 | $11.06 | 3686 |
| 2024-06-25 | 11.08 | $11.12 | 6119 |
| 2024-06-21 | 11.08 | $11.11 | 6572 |
| 2024-06-20 | 11.07 | $11.11 | 2002 |
| 2024-06-14 | 11.07 | $11.14 | 434 |
| 2024-06-13 | 11.06 | $11.10 | 2366 |
| 2024-06-03 | 11.05 | $11.04 | 72220 |
| 2024-05-31 | 11.05 | $11.04 | 232 |
| 2024-05-30 | 11.05 | $11.10 | 144 |
| 2024-05-29 | 11.04 | $11.08 | 619 |
| 2024-05-23 | 11.04 | $11.09 | 11894 |
| 2024-05-22 | 11.03 | $11.18 | 305 |
| 2024-05-17 | 11.01 | $11.02 | 500 |
| 2024-05-16 | 11.01 | $11.05 | 6938 |
| 2024-05-15 | 11.00 | $11.01 | 247 |
| 2024-05-14 | 11.00 | $11.02 | 3586 |
| 2024-05-10 | 11.00 | $11.02 | 41269 |
| 2024-05-09 | 10.99 | $11.02 | 20879 |
| 2024-05-08 | 10.99 | $11.01 | 115575 |
| 2024-05-07 | 10.98 | $11.02 | 523 |
| 2024-05-06 | 10.97 | $11.04 | 1012 |
| 2024-05-03 | 10.96 | $11.00 | 2221 |
| 2024-05-01 | 10.96 | $11.00 | 200 |
| 2024-04-25 | 10.95 | $10.98 | 56798 |
| 2024-04-23 | 10.94 | $10.99 | 4658 |
| 2024-04-18 | 10.93 | $10.98 | 5361 |
| 2024-04-17 | 10.92 | $10.98 | 77001 |
| 2024-04-16 | 10.91 | $10.98 | 50004 |
| 2024-04-15 | 10.89 | $10.98 | 72641 |
| 2024-04-12 | 10.88 | $10.97 | 588 |
| 2024-04-11 | 10.87 | $10.95 | 26550 |
| 2024-04-10 | 10.85 | $10.95 | 16048 |
| 2024-04-08 | 10.84 | $10.93 | 301 |
| 2024-04-05 | 10.82 | $10.90 | 1900 |
| 2024-04-04 | 10.81 | $10.89 | 2598 |
| 2024-04-03 | 10.80 | $10.89 | 2300 |
| 2024-04-02 | 10.79 | $10.88 | 40323 |
| 2024-04-01 | 10.78 | $10.90 | 2648 |
| 2024-03-21 | 10.76 | $10.83 | 4968 |
| 2024-03-20 | 10.76 | $10.87 | 1018 |
| 2024-03-15 | 10.75 | $10.85 | 62744 |
| 2024-03-08 | 10.74 | $10.72 | 469 |
| 2024-03-07 | 10.74 | $10.72 | 1337 |
| 2024-02-27 | 10.75 | $10.75 | — |
| 2024-02-26 | 10.75 | $10.75 | 100 |
| 2024-02-23 | 10.75 | $10.75 | — |
| 2024-02-22 | 10.75 | $10.75 | 5000 |
| 2024-02-21 | 10.76 | $10.72 | 1001 |
| 2024-02-20 | 10.76 | $10.71 | — |
| 2024-02-16 | 10.77 | $10.71 | — |
| 2024-02-15 | 10.78 | $10.71 | — |
| 2024-02-14 | 10.79 | $10.71 | — |
| 2024-02-13 | 10.80 | $10.71 | — |
| 2024-02-12 | 10.81 | $10.71 | 36762 |
| 2024-02-09 | 10.81 | $10.73 | 12000 |
| 2024-02-08 | 10.82 | $10.83 | — |
| 2024-02-07 | 10.82 | $10.83 | — |
| 2024-02-06 | 10.82 | $10.83 | — |
| 2024-02-05 | 10.81 | $10.83 | — |
| 2024-02-02 | 10.81 | $10.83 | 131824 |
| 2024-02-01 | 10.80 | $10.83 | 205597 |
| 2024-01-31 | 10.80 | $10.83 | — |
| 2024-01-30 | 10.79 | $10.83 | 41001 |
| 2024-01-29 | 10.78 | $10.83 | 51858 |
| 2024-01-26 | 10.77 | $10.85 | 950 |
| 2024-01-25 | 10.76 | $10.80 | 126 |
| 2024-01-24 | 10.76 | $10.82 | — |
| 2024-01-23 | 10.75 | $10.82 | 118 |
| 2024-01-22 | 10.74 | $10.77 | 36470 |
| 2024-01-19 | 10.74 | $10.80 | 2770 |
| 2024-01-18 | 10.73 | $10.78 | — |
| 2024-01-17 | 10.72 | $10.78 | 889 |
| 2024-01-16 | 10.71 | $10.75 | — |
| 2024-01-12 | 10.71 | $10.75 | — |
| 2024-01-11 | 10.70 | $10.75 | 41003 |
| 2024-01-10 | 10.70 | $10.75 | 382259 |
| 2024-01-09 | 10.69 | $10.68 | — |
| 2024-01-08 | 10.69 | $10.68 | 202 |
| 2024-01-05 | 10.69 | $10.73 | 2155 |
| 2024-01-04 | 10.68 | $10.70 | 43600 |
| 2024-01-03 | 10.68 | $10.70 | 2041 |
| 2024-01-02 | 10.68 | $10.66 | — |
| 2023-12-29 | 10.68 | $10.66 | 647 |
| 2023-12-28 | 10.68 | $10.65 | 1049 |
| 2023-12-27 | 10.68 | $10.76 | — |
| 2023-12-26 | 10.67 | $10.76 | — |
| 2023-12-22 | 10.65 | $10.76 | 348 |
| 2023-12-21 | 10.64 | $10.65 | — |
| 2023-12-20 | 10.64 | $10.65 | — |
| 2023-12-19 | 10.64 | $10.65 | 226108 |
| 2023-12-18 | 10.64 | $10.65 | — |
| 2023-12-15 | 10.64 | $10.65 | 100 |
| 2023-12-14 | 10.63 | $10.65 | 25230 |
| 2023-12-13 | 10.63 | $10.65 | 3562 |
| 2023-12-12 | 10.63 | $10.65 | — |
| 2023-12-11 | 10.62 | $10.65 | — |
| 2023-12-08 | 10.62 | $10.65 | 556 |
| 2023-12-07 | 10.61 | $10.64 | 57204 |
| 2023-12-06 | 10.61 | $10.63 | — |
| 2023-12-05 | 10.60 | $10.63 | 63784 |
| 2023-12-04 | 10.60 | $10.61 | 203 |
| 2023-12-01 | 10.59 | $10.61 | 102 |
| 2023-11-30 | 10.59 | $10.62 | 3113 |
| 2023-11-29 | 10.59 | $10.61 | — |
| 2023-11-28 | 10.58 | $10.61 | — |
| 2023-11-27 | 10.58 | $10.61 | — |
| 2023-11-24 | 10.58 | $10.61 | — |
| 2023-11-22 | 10.58 | $10.61 | — |
| 2023-11-21 | 10.57 | $10.61 | 464 |
| 2023-11-20 | 10.57 | $10.63 | 2373 |
| 2023-11-17 | 10.56 | $10.61 | 9726 |
| 2023-11-16 | 10.56 | $10.60 | 805 |
| 2023-11-15 | 10.56 | $10.57 | 1999 |
| 2023-11-14 | 10.56 | $10.50 | — |
| 2023-11-13 | 10.56 | $10.50 | — |
| 2023-11-10 | 10.57 | $10.50 | — |
| 2023-11-09 | 10.58 | $10.50 | — |
| 2023-11-08 | 10.59 | $10.50 | 2060 |
| 2023-11-07 | 10.59 | $10.60 | 2466 |
| 2023-11-06 | 10.59 | $10.62 | — |
| 2023-11-03 | 10.59 | $10.62 | — |
| 2023-11-02 | 10.58 | $10.62 | 1839 |
| 2023-11-01 | 10.58 | $10.63 | 2204 |
| 2023-10-31 | 10.58 | $10.58 | — |
| 2023-10-30 | 10.57 | $10.58 | — |
| 2023-10-27 | 10.57 | $10.58 | — |
| 2023-10-26 | 10.57 | $10.58 | 1618 |
| 2023-10-25 | 10.57 | $10.57 | — |
| 2023-10-24 | 10.57 | $10.57 | 138 |
| 2023-10-23 | 10.57 | $10.57 | — |
| 2023-10-20 | 10.57 | $10.57 | — |
| 2023-10-19 | 10.57 | $10.57 | 2651 |
| 2023-10-18 | 10.57 | $10.57 | 32895 |
| 2023-10-17 | 10.57 | $10.57 | — |
| 2023-10-16 | 10.57 | $10.57 | 27018 |
| 2023-10-13 | 10.57 | $10.58 | 12666 |
| 2023-10-12 | 10.57 | $10.59 | 4069 |
| 2023-10-11 | 10.57 | $10.59 | — |
| 2023-10-10 | 10.56 | $10.59 | 49002 |
| 2023-10-09 | 10.56 | $10.56 | 2069 |
| 2023-10-06 | 10.56 | $10.56 | 325 |
| 2023-10-05 | 10.56 | $10.56 | 685 |
| 2023-10-04 | 10.56 | $10.57 | 24033 |
| 2023-10-03 | 10.56 | $10.57 | 3712 |
| 2023-10-02 | 10.56 | $10.56 | 7199 |
| 2023-09-29 | 10.56 | $10.56 | 8787 |
| 2023-09-28 | 10.56 | $10.56 | 439 |
| 2023-09-27 | 10.56 | $10.56 | 781 |
| 2023-09-26 | 10.56 | $10.56 | — |
| 2023-09-25 | 10.55 | $10.56 | — |
| 2023-09-22 | 10.55 | $10.56 | 68018 |
| 2023-09-21 | 10.55 | $10.55 | 580 |
| 2023-09-20 | 10.55 | $10.55 | 1870 |
| 2023-09-19 | 10.55 | $10.55 | 307 |
| 2023-09-18 | 10.55 | $10.56 | — |
| 2023-09-15 | 10.55 | $10.56 | — |
| 2023-09-14 | 10.55 | $10.56 | 7557 |
| 2023-09-13 | 10.55 | $10.55 | 1623 |
| 2023-09-12 | 10.55 | $10.55 | 105238 |
| 2023-09-11 | 10.55 | $10.55 | 9329 |
| 2023-09-08 | 10.55 | $10.55 | 195 |
| 2023-09-07 | 10.54 | $10.56 | — |
| 2023-09-06 | 10.54 | $10.56 | 8657 |
| 2023-09-05 | 10.54 | $10.55 | — |
| 2023-09-01 | 10.53 | $10.55 | 300 |
| 2023-08-31 | 10.53 | $10.55 | 100 |
| 2023-08-30 | 10.53 | $10.56 | 500 |
| 2023-08-29 | 10.53 | $10.55 | 302 |
| 2023-08-28 | 10.53 | $10.55 | 60301 |
| 2023-08-25 | 10.52 | $10.55 | 101483 |
| 2023-08-24 | 10.52 | $10.54 | 229164 |
| 2023-08-23 | 10.53 | $10.52 | 3166 |
| 2023-08-22 | 10.53 | $10.50 | 4936 |
| 2023-08-21 | 10.54 | $10.55 | 9217 |
| 2023-08-18 | 10.54 | $10.50 | 3405 |
| 2023-08-17 | 10.55 | $10.54 | 1979 |
| 2023-08-16 | 10.56 | $10.52 | 3046 |
| 2023-08-15 | 10.57 | $10.50 | 4082 |
| 2023-08-14 | 10.58 | $10.50 | 791 |
| 2023-08-11 | 10.59 | $10.48 | 29312 |
| 2023-08-10 | 10.60 | $10.48 | 316 |
| 2023-08-09 | 10.61 | $10.51 | — |
| 2023-08-08 | 10.62 | $10.51 | 3718 |
| 2023-08-07 | 10.63 | $10.52 | 33391 |
| 2023-08-04 | 10.64 | $10.55 | 12565 |
| 2023-08-03 | 10.65 | $10.56 | 7874 |
| 2023-08-02 | 10.65 | $10.64 | 104753 |
| 2023-08-01 | 10.65 | $10.71 | 1055 |
| 2023-07-31 | 10.63 | $10.71 | 1122 |
| 2023-07-28 | 10.62 | $10.72 | 8778 |
| 2023-07-27 | 10.61 | $10.70 | 22033 |
| 2023-07-26 | 10.59 | $10.71 | 572644 |
| 2023-07-25 | 10.58 | $10.71 | 223719 |
| 2023-07-24 | 10.56 | $10.56 | 290539 |
| 2023-07-21 | 10.56 | $10.70 | 2364 |
| 2023-07-20 | 10.54 | $10.75 | 426 |
| 2023-07-19 | 10.52 | $10.61 | 10439 |
| 2023-07-18 | 10.51 | $10.54 | — |
| 2023-07-17 | 10.51 | $10.54 | 5654 |
| 2023-07-14 | 10.50 | $10.53 | 208570 |
| 2023-07-13 | 10.50 | $10.48 | 774 |
| 2023-07-12 | 10.50 | $10.48 | 1501 |
| 2023-07-11 | 10.50 | $10.52 | 1032 |
| 2023-07-10 | 10.50 | $10.51 | 1119 |
| 2023-07-07 | 10.50 | $10.51 | — |
| 2023-07-06 | 10.49 | $10.51 | 19524 |
| 2023-07-05 | 10.49 | $10.49 | — |
| 2023-07-03 | 10.48 | $10.49 | — |
| 2023-06-30 | 10.48 | $10.49 | — |
| 2023-06-29 | 10.48 | $10.49 | — |
| 2023-06-23 | 10.47 | $10.49 | 61711 |
| 2023-06-22 | 10.46 | $10.52 | 300 |
| 2023-06-21 | 10.45 | $10.53 | — |
| 2023-06-20 | 10.44 | $10.53 | 4202 |
| 2023-06-16 | 10.43 | $10.53 | — |
| 2023-06-15 | 10.41 | $10.53 | 13157 |
| 2023-06-14 | 10.40 | $10.50 | 212 |
| 2023-06-13 | 10.38 | $10.49 | 7531 |
| 2023-06-12 | 10.36 | $10.45 | 3298 |
| 2023-06-09 | 10.35 | $10.42 | 1000 |
| 2023-06-08 | 10.34 | $10.42 | 1022 |
| 2023-06-07 | 10.33 | $10.38 | — |
| 2023-06-06 | 10.32 | $10.38 | 1139 |
| 2023-06-05 | 10.31 | $10.37 | 100 |
| 2023-06-02 | 10.30 | $10.37 | — |
| 2023-06-01 | 10.29 | $10.37 | — |
| 2023-05-31 | 10.28 | $10.37 | 3881 |
| 2023-05-30 | 10.27 | $10.33 | — |
| 2023-05-26 | 10.26 | $10.33 | — |
| 2023-05-25 | 10.26 | $10.33 | 1504 |
| 2023-05-24 | 10.25 | $10.30 | 3500 |
| 2023-05-23 | 10.25 | $10.31 | 7751 |
| 2023-05-22 | 10.24 | $10.28 | 103898 |
| 2023-05-19 | 10.24 | $10.26 | 31997 |
| 2023-05-18 | 10.24 | $10.21 | — |
| 2023-05-17 | 10.24 | $10.21 | — |
| 2023-05-16 | 10.24 | $10.21 | — |
| 2023-05-15 | 10.24 | $10.21 | — |
| 2023-05-12 | 10.25 | $10.21 | — |
| 2023-05-11 | 10.25 | $10.21 | — |
| 2023-05-10 | 10.25 | $10.21 | — |
| 2023-05-09 | 10.25 | $10.21 | — |
| 2023-05-08 | 10.25 | $10.21 | 578 |
| 2023-05-05 | 10.25 | $10.22 | 20430 |
| 2023-05-04 | 10.25 | $10.22 | 100 |
| 2023-05-03 | 10.24 | $10.23 | 160 |
| 2023-05-02 | 10.24 | $10.20 | 5210 |
| 2023-05-01 | 10.24 | $11.16 | 1826 |
| 2023-04-28 | 10.15 | $10.15 | 9067 |
| 2023-04-27 | 10.15 | $10.14 | 346 |
| 2023-04-26 | 10.15 | $10.14 | 57727 |
| 2023-04-25 | 10.16 | $10.15 | 200 |
| 2023-04-24 | 10.16 | $10.15 | — |
| 2023-04-21 | 10.16 | $10.15 | — |
| 2023-04-20 | 10.16 | $10.15 | — |
| 2023-04-19 | 10.16 | $10.15 | — |
| 2023-04-18 | 10.16 | $10.15 | — |
| 2023-04-17 | 10.16 | $10.15 | — |
| 2023-04-14 | 10.16 | $10.15 | 5927 |
| 2023-04-13 | 10.17 | $10.15 | 101 |
| 2023-04-12 | 10.17 | $10.10 | — |
| 2023-04-11 | 10.17 | $10.10 | — |
| 2023-04-10 | 10.18 | $10.10 | — |
| 2023-04-06 | 10.19 | $10.10 | 231 |
| 2023-04-05 | 10.19 | $10.32 | 1181 |
| 2023-04-04 | 10.18 | $10.32 | 1000 |
| 2023-04-03 | 10.16 | $10.31 | 1047 |
| 2023-03-31 | 10.14 | $10.16 | 11113 |
| 2023-03-30 | 10.14 | $10.12 | 1310 |
| 2023-03-29 | 10.14 | $10.16 | 12609 |
| 2023-03-28 | 10.14 | $10.14 | 13967 |
| 2023-03-27 | 10.14 | $10.17 | 14276 |
| 2023-03-24 | 10.14 | $10.15 | 4334 |
| 2023-03-23 | 10.14 | $10.14 | — |
| 2023-03-22 | 10.14 | $10.14 | — |
| 2023-03-21 | 10.13 | $10.14 | — |
| 2023-03-20 | 10.13 | $10.14 | — |
| 2023-03-17 | 10.13 | $10.14 | — |
| 2023-03-16 | 10.13 | $10.14 | — |
| 2023-03-15 | 10.13 | $10.14 | — |
| 2023-03-14 | 10.13 | $10.14 | — |
| 2023-03-13 | 10.13 | $10.14 | 122600 |
| 2023-03-10 | 10.12 | $10.12 | 48111 |
| 2023-03-09 | 10.12 | $10.13 | — |
| 2023-03-08 | 10.12 | $10.13 | — |
| 2023-03-07 | 10.11 | $10.13 | 5230 |
| 2023-03-06 | 10.11 | $10.14 | — |
| 2023-03-03 | 10.10 | $10.14 | 636 |
| 2023-03-02 | 10.10 | $10.12 | — |
| 2023-03-01 | 10.09 | $10.12 | — |
| 2023-02-28 | 10.09 | $10.12 | 2238 |
| 2023-02-27 | 10.08 | $10.13 | 18588 |
| 2023-02-24 | 10.07 | $10.13 | 47149 |
| 2023-02-23 | 10.07 | $10.17 | 2743 |
| 2023-02-22 | 10.05 | $10.11 | 320 |
| 2023-02-21 | 10.05 | $10.11 | 3261 |
| 2023-02-17 | 10.04 | $10.08 | 4841 |
| 2023-02-16 | 10.04 | $10.03 | 5055 |
| 2023-02-15 | 10.04 | $10.18 | 8709 |
| 2023-02-14 | 10.03 | $10.09 | 6106 |
| 2023-02-13 | 10.03 | $10.01 | 46130 |
| 2023-02-10 | 10.03 | $10.01 | 11342 |
| 2023-02-09 | 10.04 | $10.00 | 43525 |
| 2023-02-08 | 10.05 | $9.99 | 14796 |
| 2023-02-07 | 10.06 | $10.01 | 6852 |
| 2023-02-06 | 10.06 | $10.02 | 10092 |
| 2023-02-03 | 10.07 | $10.01 | 22678 |
| 2023-02-02 | 10.08 | $9.99 | 17630 |
| 2023-02-01 | 10.09 | $10.00 | 15205 |
| 2023-01-31 | 10.10 | $10.04 | 30239 |
| 2023-01-30 | 10.11 | $9.98 | 7132 |
| 2023-01-27 | 10.12 | $10.03 | 418464 |
| 2023-01-26 | 10.13 | $10.15 | 424222 |
| 2023-01-25 | 10.12 | $10.13 | 4461 |
| 2023-01-24 | 10.12 | $10.13 | 33617 |
| 2023-01-23 | 10.12 | $10.14 | 306835 |
| 2023-01-20 | 10.12 | $10.13 | 62708 |
| 2023-01-19 | 10.11 | $10.14 | 2536 |
| 2023-01-18 | 10.11 | $10.14 | 972269 |
| 2023-01-17 | 10.11 | $10.12 | 730 |
| 2023-01-13 | 10.10 | $10.12 | — |
| 2023-01-12 | 10.10 | $10.12 | 134007 |
| 2023-01-11 | 10.10 | $10.12 | 1114 |
| 2023-01-10 | 10.09 | $10.13 | 369468 |
| 2023-01-09 | 10.09 | $10.12 | 2.4M |
| 2023-01-06 | 10.08 | $10.11 | 48867 |
| 2023-01-05 | 10.08 | $10.10 | 1.2M |
| 2023-01-04 | 10.07 | $10.10 | 294006 |
| 2023-01-03 | 10.07 | $10.08 | 8833 |
| 2022-12-30 | 10.07 | $10.09 | — |
| 2022-12-29 | 10.06 | $10.09 | 83218 |
| 2022-12-28 | 10.06 | $10.08 | — |
| 2022-12-27 | 10.06 | $10.08 | 122809 |
| 2022-12-23 | 10.05 | $10.08 | 7426 |
| 2022-12-22 | 10.05 | $10.08 | 63531 |
| 2022-12-21 | 10.04 | $10.07 | 8283 |
| 2022-12-20 | 10.04 | $10.08 | 3500 |
| 2022-12-19 | 10.03 | $10.06 | 1000 |
| 2022-12-16 | 10.03 | $10.06 | 793925 |
| 2022-12-15 | 10.02 | $10.06 | 427662 |
| 2022-12-14 | 10.02 | $10.04 | 266 |
| 2022-12-13 | 10.02 | $10.03 | 13933 |
| 2022-12-12 | 10.01 | $10.03 | 35677 |
| 2022-12-09 | 10.01 | $10.03 | 29785 |
| 2022-12-08 | 10.01 | $10.02 | 110513 |
| 2022-12-07 | 10.01 | $10.02 | 391671 |
| 2022-12-06 | 10.01 | $10.03 | 1000 |
| 2022-12-05 | 10.00 | $10.02 | 4523 |
| 2022-12-02 | 10.00 | $10.00 | 8552 |
| 2022-12-01 | 10.00 | $10.02 | 4725 |
| 2022-11-30 | 10.00 | $10.00 | 300 |
| 2022-11-29 | 10.00 | $10.00 | 62502 |
| 2022-11-28 | 10.00 | $10.00 | 100 |
| 2022-11-25 | 10.00 | $10.00 | — |
| 2022-11-23 | 9.99 | $10.00 | 701 |
| 2022-11-22 | 9.99 | $10.01 | 13427 |
| 2022-11-21 | 9.99 | $10.00 | 32449 |
| 2022-11-18 | 9.99 | $10.00 | 6500 |
| 2022-11-17 | 9.99 | $9.99 | — |
| 2022-11-16 | 9.99 | $9.99 | 147316 |
| 2022-11-15 | 9.98 | $10.00 | 103702 |
| 2022-11-14 | 9.98 | $10.00 | — |
| 2022-11-11 | 9.98 | $10.00 | — |
| 2022-11-10 | 9.98 | $10.00 | 57389 |
| 2022-11-09 | 9.97 | $9.98 | 33383 |
| 2022-11-08 | 9.97 | $9.99 | 26391 |
| 2022-11-07 | 9.97 | $9.98 | 36323 |
| 2022-11-04 | 9.97 | $9.98 | 17966 |
| 2022-11-03 | 9.96 | $9.98 | 22446 |
| 2022-11-02 | 9.96 | $9.98 | 255955 |
| 2022-11-01 | 9.96 | $9.98 | 100777 |
| 2022-10-31 | 9.95 | $9.96 | 15760 |
| 2022-10-28 | 9.95 | $9.96 | 37122 |
| 2022-10-27 | 9.95 | $9.97 | 12751 |
| 2022-10-26 | 9.95 | $9.98 | 2581 |
| 2022-10-25 | 9.94 | $9.97 | 18204 |
| 2022-10-24 | 9.94 | $9.96 | 400000 |
| 2022-10-21 | 9.94 | $9.96 | 200 |
| 2022-10-20 | 9.93 | $9.95 | 5550 |
| 2022-10-19 | 9.93 | $9.95 | 65000 |
| 2022-10-18 | 9.93 | $9.96 | 101 |
| 2022-10-17 | 9.92 | $9.95 | 300 |
| 2022-10-14 | 9.92 | $9.94 | 158600 |
| 2022-10-13 | 9.92 | $9.93 | 130 |
| 2022-10-12 | 9.91 | $9.93 | — |
| 2022-10-11 | 9.91 | $9.93 | 667367 |
| 2022-10-10 | 9.91 | $9.92 | — |
| 2022-10-07 | 9.91 | $9.92 | — |
| 2022-10-06 | 9.90 | $9.92 | 74439 |
| 2022-10-05 | 9.90 | $9.92 | 100600 |
| 2022-10-04 | 9.90 | $9.92 | 51000 |
| 2022-10-03 | 9.90 | $9.91 | 2523 |
| 2022-09-30 | 9.90 | $9.90 | — |
| 2022-09-29 | 9.90 | $9.90 | 2000 |
| 2022-09-28 | 9.90 | $9.90 | — |
| 2022-09-27 | 9.90 | $9.90 | — |
| 2022-09-26 | 9.89 | $9.90 | 300 |
| 2022-09-23 | 9.89 | $9.90 | 352968 |
| 2022-09-22 | 9.89 | $9.90 | 3060 |
| 2022-09-21 | 9.89 | $9.90 | 51953 |
| 2022-09-20 | 9.89 | $9.89 | 2754 |
| 2022-09-19 | 9.89 | $9.89 | 206718 |
| 2022-09-16 | 9.89 | $9.90 | 54991 |
| 2022-09-15 | 9.89 | $9.89 | — |
| 2022-09-14 | 9.89 | $9.89 | 64788 |
| 2022-09-13 | 9.89 | $9.89 | 305 |
| 2022-09-12 | 9.89 | $9.89 | 204700 |
| 2022-09-09 | 9.89 | $9.91 | — |
| 2022-09-08 | 9.88 | $9.91 | — |
| 2022-09-07 | 9.88 | $9.91 | 101 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 3800 |
| 2022-09-01 | 9.88 | $9.89 | 650 |
| 2022-08-31 | 9.87 | $9.86 | 101 |
| 2022-08-30 | 9.88 | $9.87 | — |
| 2022-08-29 | 9.88 | $9.87 | — |
| 2022-08-26 | 9.88 | $9.87 | 1602 |
| 2022-08-25 | 9.88 | $9.87 | 150 |
| 2022-08-24 | 9.88 | $9.88 | — |
| 2022-08-23 | 9.88 | $9.88 | — |
| 2022-08-22 | 9.88 | $9.88 | — |
| 2022-08-19 | 9.88 | $9.88 | 512199 |
| 2022-08-18 | 9.88 | $9.89 | 100 |
| 2022-08-17 | 9.87 | $9.88 | 49101 |
| 2022-08-16 | 9.87 | $9.89 | — |
| 2022-08-15 | 9.87 | $9.89 | 100 |
| 2022-08-12 | 9.87 | $9.87 | — |
| 2022-08-11 | 9.87 | $9.87 | 44426 |
| 2022-08-10 | 9.87 | $9.87 | 644 |
| 2022-08-09 | 9.87 | $9.87 | 154850 |
| 2022-08-08 | 9.87 | $9.88 | — |
| 2022-08-05 | 9.86 | $9.88 | — |
| 2022-08-04 | 9.86 | $9.88 | — |
| 2022-08-03 | 9.86 | $9.88 | 48464 |
| 2022-08-02 | 9.85 | $9.87 | 1100 |
| 2022-08-01 | 9.85 | $9.87 | 470551 |
| 2022-07-29 | 9.85 | $9.87 | 442 |
| 2022-07-28 | 9.85 | $9.89 | 100 |
| 2022-07-27 | 9.84 | $9.85 | — |
| 2022-07-26 | 9.84 | $9.85 | — |
| 2022-07-25 | 9.84 | $9.85 | — |
| 2022-07-22 | 9.84 | $9.85 | 2371 |
| 2022-07-21 | 9.83 | $9.85 | 14200 |
| 2022-07-20 | 9.83 | $9.84 | 300 |
| 2022-07-19 | 9.83 | $9.85 | 2644 |
| 2022-07-18 | 9.83 | $9.83 | 1600 |
| 2022-07-15 | 9.83 | $9.83 | 200000 |
| 2022-07-14 | 9.83 | $9.83 | 621459 |
| 2022-07-13 | 9.83 | $9.83 | 20504 |
| 2022-07-12 | 9.82 | $9.84 | — |
| 2022-07-11 | 9.82 | $9.84 | — |
| 2022-07-08 | 9.82 | $9.84 | 819 |
| 2022-07-07 | 9.82 | $9.83 | 691775 |
| 2022-07-06 | 9.82 | $9.83 | 3478 |
| 2022-07-05 | 9.82 | $9.83 | 975 |
| 2022-07-01 | 9.81 | $9.83 | 10500 |
| 2022-06-30 | 9.81 | $9.83 | 8631 |
| 2022-06-29 | 9.81 | $9.81 | — |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | — |
| 2022-06-24 | 9.81 | $9.81 | — |
| 2022-06-23 | 9.81 | $9.81 | 3000 |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | — |
| 2022-06-17 | 9.81 | $9.81 | — |
| 2022-06-16 | 9.81 | $9.81 | 830 |
| 2022-06-15 | 9.81 | $9.80 | 173 |
| 2022-06-14 | 9.81 | $9.81 | 3702 |
| 2022-06-13 | 9.81 | $9.82 | 1500 |
| 2022-06-10 | 9.81 | $9.82 | — |
| 2022-06-09 | 9.81 | $9.82 | — |
| 2022-06-08 | 9.81 | $9.82 | 101 |
| 2022-06-07 | 9.81 | $9.82 | — |
| 2022-06-06 | 9.80 | $9.82 | — |
| 2022-06-03 | 9.80 | $9.82 | 281 |
| 2022-06-02 | 9.80 | $9.80 | 259 |
| 2022-06-01 | 9.80 | $9.80 | 135885 |
| 2022-05-31 | 9.80 | $9.80 | — |
| 2022-05-27 | 9.80 | $9.80 | — |
| 2022-05-26 | 9.81 | $9.80 | 5093 |
| 2022-05-25 | 9.81 | $9.80 | 39272 |
| 2022-05-24 | 9.81 | $9.81 | — |
| 2022-05-23 | 9.81 | $9.81 | — |
| 2022-05-20 | 9.81 | $9.81 | 770 |
| 2022-05-19 | 9.81 | $9.79 | 2700 |
| 2022-05-18 | 9.81 | $9.80 | 7850 |
| 2022-05-17 | 9.81 | $9.79 | 113649 |
| 2022-05-16 | 9.82 | $9.81 | 2200 |
| 2022-05-13 | 9.82 | $9.80 | 9904 |
| 2022-05-12 | 9.82 | $9.79 | 19851 |
| 2022-05-11 | 9.83 | $9.80 | 55322 |
| 2022-05-10 | 9.83 | $9.81 | 72494 |
| 2022-05-09 | 9.83 | $9.83 | — |
| 2022-05-06 | 9.83 | $9.83 | 151000 |
| 2022-05-05 | 9.83 | $9.83 | 100 |
| 2022-05-04 | 9.83 | $9.83 | 72758 |
| 2022-05-03 | 9.83 | $9.83 | — |
| 2022-05-02 | 9.83 | $9.83 | 7698 |
| 2022-04-29 | 9.82 | $9.83 | 6482 |
| 2022-04-28 | 9.82 | $9.83 | — |
| 2022-04-27 | 9.82 | $9.83 | 1126 |
| 2022-04-26 | 9.82 | $9.83 | 13000 |
| 2022-04-25 | 9.82 | $9.83 | 36029 |
| 2022-04-22 | 9.82 | $9.83 | — |
| 2022-04-21 | 9.81 | $9.83 | 5802 |
| 2022-04-20 | 9.81 | $9.83 | 166 |
| 2022-04-19 | 9.81 | $9.83 | 15031 |
| 2022-04-18 | 9.80 | $9.83 | 633 |
| 2022-04-14 | 9.80 | $9.81 | 10900 |
| 2022-04-13 | 9.80 | $9.81 | 35663 |
| 2022-04-12 | 9.80 | $9.82 | 36350 |
| 2022-04-11 | 9.79 | $9.80 | 89218 |
| 2022-04-08 | 9.79 | $9.80 | 27678 |
| 2022-04-07 | 9.79 | $9.80 | 47401 |
| 2022-04-06 | 9.79 | $9.81 | 28200 |
| 2022-04-05 | 9.79 | $9.81 | 100284 |
| 2022-04-04 | 9.79 | $9.80 | 29807 |
| 2022-04-01 | 9.78 | $9.80 | 235462 |
| 2022-03-31 | 9.78 | $9.80 | 34933 |
| 2022-03-30 | 9.78 | $9.79 | 39933 |
| 2022-03-29 | 9.78 | $9.78 | 25009 |
| 2022-03-28 | 9.78 | $9.78 | 33005 |
| 2022-03-25 | 9.78 | $9.78 | 34841 |
| 2022-03-24 | 9.77 | $9.78 | — |
| 2022-03-23 | 9.77 | $9.78 | — |
| 2022-03-22 | 9.77 | $9.78 | 2443 |
| 2022-03-21 | 9.77 | $9.78 | 29603 |
| 2022-03-18 | 9.77 | $9.78 | 150678 |
| 2022-03-17 | 9.77 | $9.78 | 14104 |
| 2022-03-16 | 9.76 | $9.77 | 2615 |
| 2022-03-15 | 9.76 | $9.78 | 11300 |
| 2022-03-14 | 9.76 | $9.78 | 41497 |
| 2022-03-11 | 9.76 | $9.77 | 27413 |
| 2022-03-10 | 9.76 | $9.77 | 2407 |
| 2022-03-09 | 9.75 | $9.76 | 9292 |
| 2022-03-08 | 9.75 | $9.76 | 1076 |
| 2022-03-07 | 9.75 | $9.76 | 211610 |
| 2022-03-04 | 9.75 | $9.76 | 760 |
| 2022-03-03 | 9.75 | $9.77 | 8752 |
| 2022-03-02 | 9.75 | $9.76 | 7076 |
| 2022-03-01 | 9.75 | $9.77 | 15035 |
| 2022-02-28 | 9.74 | $9.74 | 23589 |
| 2022-02-25 | 9.74 | $9.75 | 650 |
| 2022-02-24 | 9.74 | $9.75 | 265318 |
| 2022-02-23 | 9.74 | $9.74 | 498668 |
| 2022-02-22 | 9.74 | $9.74 | 82383 |
| 2022-02-18 | 9.74 | $9.75 | 150115 |
| 2022-02-17 | 9.74 | $9.74 | — |
| 2022-02-16 | 9.74 | $9.74 | 3603 |
| 2022-02-15 | 9.74 | $9.74 | 3771 |
| 2022-02-14 | 9.74 | $9.76 | 51110 |
| 2022-02-11 | 9.74 | $9.74 | 3344 |
| 2022-02-10 | 9.74 | $9.73 | 1685 |
| 2022-02-09 | 9.74 | $9.74 | 22478 |
| 2022-02-08 | 9.74 | $9.75 | — |
| 2022-02-07 | 9.74 | $9.75 | 9705 |
| 2022-02-04 | 9.74 | $9.73 | 239930 |
| 2022-02-03 | 9.74 | $9.74 | — |
| 2022-02-02 | 9.74 | $9.74 | 299 |
| 2022-02-01 | 9.74 | $9.75 | 21739 |
| 2022-01-31 | 9.74 | $9.73 | 1059 |
| 2022-01-28 | 9.74 | $9.75 | 15106 |
| 2022-01-27 | 9.74 | $9.71 | 4866 |
| 2022-01-26 | 9.74 | $9.72 | 1759 |
| 2022-01-25 | 9.74 | $9.73 | — |
| 2022-01-24 | 9.75 | $9.73 | 60275 |
| 2022-01-21 | 9.75 | $9.74 | 197714 |
| 2022-01-20 | 9.75 | $9.75 | 24084 |
| 2022-01-19 | 9.75 | $9.75 | 1551 |
| 2022-01-18 | 9.75 | $9.74 | 3202 |
| 2022-01-14 | 9.75 | $9.74 | — |
| 2022-01-13 | 9.75 | $9.74 | 19110 |
| 2022-01-12 | 9.75 | $9.75 | — |
| 2022-01-11 | 9.75 | $9.75 | 508 |
| 2022-01-10 | 9.74 | $9.77 | 2452 |
| 2022-01-07 | 9.74 | $9.76 | 635 |
| 2022-01-06 | 9.74 | $9.78 | 180584 |
| 2022-01-05 | 9.74 | $9.76 | 5353 |
| 2022-01-04 | 9.74 | $9.74 | 183390 |
| 2022-01-03 | 9.74 | $9.73 | 34967 |
| 2021-12-31 | 9.74 | $9.72 | 2414 |
| 2021-12-30 | 9.74 | $9.73 | 2316 |
| 2021-12-29 | 9.74 | $9.74 | 5725 |
| 2021-12-28 | 9.75 | $9.71 | 7621 |
| 2021-12-27 | 9.75 | $9.72 | 10095 |
| 2021-12-23 | 9.75 | $9.73 | 34561 |
| 2021-12-22 | 9.76 | $9.74 | 16953 |
| 2021-12-21 | 9.76 | $9.74 | 55677 |
| 2021-12-20 | 9.76 | $9.73 | 551 |
| 2021-12-17 | 9.77 | $9.76 | 1710 |
| 2021-12-16 | 9.77 | $9.75 | 28495 |
| 2021-12-15 | 9.77 | $9.75 | 150 |
| 2021-12-14 | 9.77 | $9.77 | 437152 |
| 2021-12-13 | 9.78 | $9.77 | — |
| 2021-12-10 | 9.78 | $9.77 | 402 |
| 2021-12-09 | 9.78 | $9.78 | 390260 |
| 2021-12-08 | 9.78 | $9.77 | — |
| 2021-12-07 | 9.78 | $9.77 | 4318 |
| 2021-12-06 | 9.78 | $9.76 | 252 |
| 2021-12-03 | 9.78 | $9.77 | 3824 |
| 2021-12-02 | 9.78 | $9.76 | 135118 |
| 2021-12-01 | 9.78 | $9.78 | 9534 |
| 2021-11-30 | 9.78 | $9.78 | 17305 |
| 2021-11-29 | 9.78 | $9.80 | 10854 |
| 2021-11-26 | 9.78 | $9.79 | 104 |
| 2021-11-24 | 9.78 | $9.80 | — |
| 2021-11-23 | 9.77 | $9.80 | 11187 |
| 2021-11-22 | 9.77 | $9.80 | 26940 |
| 2021-11-19 | 9.77 | $9.79 | 3408 |
| 2021-11-18 | 9.77 | $9.76 | 126 |
| 2021-11-17 | 9.77 | $9.75 | 135 |
| 2021-11-16 | 9.77 | $9.79 | 117 |
| 2021-11-15 | 9.76 | $9.79 | 18387 |
| 2021-11-12 | 9.76 | $9.77 | 3942 |
| 2021-11-11 | 9.76 | $9.76 | 222504 |
| 2021-11-10 | 9.76 | $9.75 | 203 |
| 2021-11-09 | 9.76 | $9.75 | 191 |
| 2021-11-08 | 9.76 | $9.77 | 31596 |
| 2021-11-05 | 9.76 | $9.77 | 35604 |
| 2021-11-04 | 9.76 | $9.77 | 20200 |
| 2021-11-03 | 9.76 | $9.77 | 3704 |
| 2021-11-02 | 9.75 | $9.77 | 2661 |
| 2021-11-01 | 9.75 | $9.77 | 62437 |
| 2021-10-29 | 9.75 | $9.77 | 15150 |
| 2021-10-28 | 9.75 | $9.73 | 275 |
| 2021-10-27 | 9.75 | $9.76 | 200 |
| 2021-10-26 | 9.75 | $9.77 | 10273 |
| 2021-10-25 | 9.75 | $9.75 | 432 |
| 2021-10-22 | 9.75 | $9.74 | — |
| 2021-10-21 | 9.75 | $9.74 | 194 |
| 2021-10-20 | 9.75 | $9.71 | 539 |
| 2021-10-19 | 9.75 | $9.75 | 5305 |
| 2021-10-18 | 9.75 | $9.75 | 220 |
| 2021-10-15 | 9.75 | $9.76 | — |
| 2021-10-14 | 9.75 | $9.76 | 29098 |
| 2021-10-13 | 9.74 | $9.76 | 5500 |
| 2021-10-12 | 9.74 | $9.76 | 21815 |
| 2021-10-11 | 9.74 | $9.75 | 1187 |
| 2021-10-08 | 9.74 | $9.75 | 3033 |
| 2021-10-07 | 9.73 | $9.74 | 16335 |
| 2021-10-06 | 9.73 | $9.75 | — |
| 2021-10-05 | 9.73 | $9.75 | 1003 |
| 2021-10-04 | 9.73 | $9.75 | 8200 |
| 2021-10-01 | 9.72 | $9.75 | 4589 |
| 2021-09-30 | 9.72 | $9.75 | 9754 |
| 2021-09-29 | 9.72 | $9.74 | 7344 |
| 2021-09-28 | 9.71 | $9.75 | 11236 |
| 2021-09-27 | 9.71 | $9.74 | 29068 |
| 2021-09-24 | 9.70 | $9.70 | — |
| 2021-09-23 | 9.70 | $9.70 | 1495 |
| 2021-09-22 | 9.70 | $9.67 | 14678 |
| 2021-09-21 | 9.70 | $9.72 | — |
| 2021-09-20 | 9.70 | $9.72 | 329251 |
| 2021-09-17 | 9.69 | $9.72 | 146583 |
| 2021-09-16 | 9.69 | $9.72 | 197 |
| 2021-09-15 | 9.69 | $9.72 | 96028 |
| 2021-09-14 | 9.68 | $9.72 | 5852 |
| 2021-09-13 | 9.68 | $9.73 | 6988 |
| 2021-09-10 | 9.67 | $9.71 | 251076 |
| 2021-09-09 | 9.66 | $9.69 | 205837 |
| 2021-09-08 | 9.66 | $9.69 | 51008 |
| 2021-09-07 | 9.66 | $9.68 | 3557 |
| 2021-09-03 | 9.65 | $9.67 | — |
| 2021-09-02 | 9.65 | $9.67 | 100385 |
| 2021-09-01 | 9.65 | $9.67 | 107 |
| 2021-08-31 | 9.65 | $9.67 | 7313 |
| 2021-08-30 | 9.65 | $9.66 | 2255 |
| 2021-08-27 | 9.65 | $9.65 | 11095 |
| 2021-08-26 | 9.65 | $9.65 | 500 |
| 2021-08-25 | 9.65 | $9.61 | 19162 |
| 2021-08-24 | 9.66 | $9.63 | 11685 |
| 2021-08-23 | 9.66 | $9.64 | 105031 |
| 2021-08-20 | 9.66 | $9.64 | 17513 |
| 2021-08-19 | 9.67 | $9.65 | 956 |
| 2021-08-18 | 9.67 | $9.66 | 14604 |
| 2021-08-17 | 9.67 | $9.65 | 4386 |
| 2021-08-16 | 9.67 | $9.66 | 401 |
| 2021-08-13 | 9.68 | $9.67 | 702 |
| 2021-08-12 | 9.68 | $9.67 | 3832 |
| 2021-08-11 | 9.68 | $9.65 | 1568 |
| 2021-08-10 | 9.68 | $9.66 | 5610 |
| 2021-08-09 | 9.69 | $9.67 | 2317 |
| 2021-08-06 | 9.69 | $9.69 | — |
| 2021-08-05 | 9.69 | $9.69 | 104 |
| 2021-08-04 | 9.69 | $9.68 | 16812 |
| 2021-08-03 | 9.69 | $9.70 | — |
| 2021-08-02 | 9.69 | $9.70 | 4330 |
| 2021-07-30 | 9.69 | $9.69 | 6668 |
| 2021-07-29 | 9.69 | $9.67 | 812 |
| 2021-07-28 | 9.70 | $9.66 | 575 |
| 2021-07-27 | 9.70 | $9.67 | — |
| 2021-07-26 | 9.70 | $9.67 | 2500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.94
2024-08-13
Close Price
$10.71
Vol: 300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.18
Maximum
11.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-08-13 | 10.94 | $10.71 | 300 |
| 2024-08-12 | 11.00 | $11.00 | — |
| 2024-08-09 | 11.00 | $11.00 | — |
| 2024-08-08 | 11.00 | $11.00 | — |
| 2024-08-07 | 11.00 | $11.00 | — |
| 2024-08-06 | 11.00 | $11.00 | — |
| 2024-08-05 | 11.00 | $11.00 | — |
| 2024-08-02 | 11.00 | $11.00 | — |
| 2024-08-01 | 11.01 | $11.00 | 445 |
| 2024-07-31 | 11.01 | $11.00 | — |
| 2024-07-30 | 11.01 | $11.00 | 1284 |
| 2024-07-29 | 11.02 | $11.00 | — |
| 2024-07-26 | 11.02 | $11.00 | — |
| 2024-07-25 | 11.03 | $11.00 | — |
| 2024-07-24 | 11.03 | $11.00 | — |
| 2024-07-23 | 11.04 | $11.00 | — |
| 2024-07-22 | 11.05 | $11.00 | — |
| 2024-07-19 | 11.06 | $11.00 | — |
| 2024-07-18 | 11.07 | $11.00 | 1210 |
| 2024-07-17 | 11.08 | $10.99 | — |
| 2024-07-16 | 11.10 | $10.99 | 2800 |
| 2024-07-15 | 11.12 | $11.10 | — |
| 2024-07-12 | 11.12 | $11.10 | — |
| 2024-07-11 | 11.13 | $11.10 | — |
| 2024-07-10 | 11.13 | $11.10 | — |
| 2024-07-09 | 11.13 | $11.10 | — |
| 2024-07-08 | 11.13 | $11.10 | 16417 |
| 2024-07-03 | 11.13 | $11.13 | 107 |
| 2024-06-28 | 11.12 | $11.06 | 3686 |
| 2024-06-25 | 11.13 | $11.12 | 6119 |
| 2024-06-21 | 11.12 | $11.11 | 6572 |
| 2024-06-20 | 11.12 | $11.11 | 2002 |
| 2024-06-14 | 11.11 | $11.14 | 434 |
| 2024-06-13 | 11.10 | $11.10 | 2366 |
| 2024-06-03 | 11.09 | $11.04 | 72220 |
| 2024-05-31 | 11.09 | $11.04 | 232 |
| 2024-05-30 | 11.10 | $11.10 | 144 |
| 2024-05-29 | 11.09 | $11.08 | 619 |
| 2024-05-23 | 11.09 | $11.09 | 11894 |
| 2024-05-22 | 11.08 | $11.18 | 305 |
| 2024-05-17 | 11.05 | $11.02 | 500 |
| 2024-05-16 | 11.05 | $11.05 | 6938 |
| 2024-05-15 | 11.04 | $11.01 | 247 |
| 2024-05-14 | 11.04 | $11.02 | 3586 |
| 2024-05-10 | 11.04 | $11.02 | 41269 |
| 2024-05-09 | 11.03 | $11.02 | 20879 |
| 2024-05-08 | 11.03 | $11.01 | 115575 |
| 2024-05-07 | 11.02 | $11.02 | 523 |
| 2024-05-06 | 11.02 | $11.04 | 1012 |
| 2024-05-03 | 11.00 | $11.00 | 2221 |
| 2024-05-01 | 11.00 | $11.00 | 200 |
| 2024-04-25 | 10.99 | $10.98 | 56798 |
| 2024-04-23 | 10.98 | $10.99 | 4658 |
| 2024-04-18 | 10.97 | $10.98 | 5361 |
| 2024-04-17 | 10.96 | $10.98 | 77001 |
| 2024-04-16 | 10.95 | $10.98 | 50004 |
| 2024-04-15 | 10.94 | $10.98 | 72641 |
| 2024-04-12 | 10.93 | $10.97 | 588 |
| 2024-04-11 | 10.91 | $10.95 | 26550 |
| 2024-04-10 | 10.90 | $10.95 | 16048 |
| 2024-04-08 | 10.88 | $10.93 | 301 |
| 2024-04-05 | 10.86 | $10.90 | 1900 |
| 2024-04-04 | 10.85 | $10.89 | 2598 |
| 2024-04-03 | 10.84 | $10.89 | 2300 |
| 2024-04-02 | 10.82 | $10.88 | 40323 |
| 2024-04-01 | 10.81 | $10.90 | 2648 |
| 2024-03-21 | 10.79 | $10.83 | 4968 |
| 2024-03-20 | 10.78 | $10.87 | 1018 |
| 2024-03-15 | 10.76 | $10.85 | 62744 |
| 2024-03-08 | 10.74 | $10.72 | 469 |
| 2024-03-07 | 10.74 | $10.72 | 1337 |
| 2024-02-27 | 10.75 | $10.75 | — |
| 2024-02-26 | 10.74 | $10.75 | 100 |
| 2024-02-23 | 10.74 | $10.75 | — |
| 2024-02-22 | 10.74 | $10.75 | 5000 |
| 2024-02-21 | 10.74 | $10.72 | 1001 |
| 2024-02-20 | 10.75 | $10.71 | — |
| 2024-02-16 | 10.76 | $10.71 | — |
| 2024-02-15 | 10.77 | $10.71 | — |
| 2024-02-14 | 10.78 | $10.71 | — |
| 2024-02-13 | 10.80 | $10.71 | — |
| 2024-02-12 | 10.81 | $10.71 | 36762 |
| 2024-02-09 | 10.83 | $10.73 | 12000 |
| 2024-02-08 | 10.85 | $10.83 | — |
| 2024-02-07 | 10.85 | $10.83 | — |
| 2024-02-06 | 10.85 | $10.83 | — |
| 2024-02-05 | 10.84 | $10.83 | — |
| 2024-02-02 | 10.84 | $10.83 | 131824 |
| 2024-02-01 | 10.84 | $10.83 | 205597 |
| 2024-01-31 | 10.83 | $10.83 | — |
| 2024-01-30 | 10.83 | $10.83 | 41001 |
| 2024-01-29 | 10.82 | $10.83 | 51858 |
| 2024-01-26 | 10.81 | $10.85 | 950 |
| 2024-01-25 | 10.80 | $10.80 | 126 |
| 2024-01-24 | 10.80 | $10.82 | — |
| 2024-01-23 | 10.79 | $10.82 | 118 |
| 2024-01-22 | 10.77 | $10.77 | 36470 |
| 2024-01-19 | 10.77 | $10.80 | 2770 |
| 2024-01-18 | 10.76 | $10.78 | — |
| 2024-01-17 | 10.75 | $10.78 | 889 |
| 2024-01-16 | 10.74 | $10.75 | — |
| 2024-01-12 | 10.73 | $10.75 | — |
| 2024-01-11 | 10.72 | $10.75 | 41003 |
| 2024-01-10 | 10.72 | $10.75 | 382259 |
| 2024-01-09 | 10.70 | $10.68 | — |
| 2024-01-08 | 10.71 | $10.68 | 202 |
| 2024-01-05 | 10.71 | $10.73 | 2155 |
| 2024-01-04 | 10.70 | $10.70 | 43600 |
| 2024-01-03 | 10.70 | $10.70 | 2041 |
| 2024-01-02 | 10.69 | $10.66 | — |
| 2023-12-29 | 10.70 | $10.66 | 647 |
| 2023-12-28 | 10.70 | $10.65 | 1049 |
| 2023-12-27 | 10.71 | $10.76 | — |
| 2023-12-26 | 10.69 | $10.76 | — |
| 2023-12-22 | 10.68 | $10.76 | 348 |
| 2023-12-21 | 10.66 | $10.65 | — |
| 2023-12-20 | 10.66 | $10.65 | — |
| 2023-12-19 | 10.65 | $10.65 | 226108 |
| 2023-12-18 | 10.65 | $10.65 | — |
| 2023-12-15 | 10.65 | $10.65 | 100 |
| 2023-12-14 | 10.65 | $10.65 | 25230 |
| 2023-12-13 | 10.64 | $10.65 | 3562 |
| 2023-12-12 | 10.64 | $10.65 | — |
| 2023-12-11 | 10.64 | $10.65 | — |
| 2023-12-08 | 10.63 | $10.65 | 556 |
| 2023-12-07 | 10.62 | $10.64 | 57204 |
| 2023-12-06 | 10.62 | $10.63 | — |
| 2023-12-05 | 10.61 | $10.63 | 63784 |
| 2023-12-04 | 10.61 | $10.61 | 203 |
| 2023-12-01 | 10.61 | $10.61 | 102 |
| 2023-11-30 | 10.61 | $10.62 | 3113 |
| 2023-11-29 | 10.60 | $10.61 | — |
| 2023-11-28 | 10.60 | $10.61 | — |
| 2023-11-27 | 10.60 | $10.61 | — |
| 2023-11-24 | 10.59 | $10.61 | — |
| 2023-11-22 | 10.59 | $10.61 | — |
| 2023-11-21 | 10.58 | $10.61 | 464 |
| 2023-11-20 | 10.57 | $10.63 | 2373 |
| 2023-11-17 | 10.56 | $10.61 | 9726 |
| 2023-11-16 | 10.55 | $10.60 | 805 |
| 2023-11-15 | 10.54 | $10.57 | 1999 |
| 2023-11-14 | 10.54 | $10.50 | — |
| 2023-11-13 | 10.55 | $10.50 | — |
| 2023-11-10 | 10.56 | $10.50 | — |
| 2023-11-09 | 10.57 | $10.50 | — |
| 2023-11-08 | 10.59 | $10.50 | 2060 |
| 2023-11-07 | 10.61 | $10.60 | 2466 |
| 2023-11-06 | 10.61 | $10.62 | — |
| 2023-11-03 | 10.60 | $10.62 | — |
| 2023-11-02 | 10.60 | $10.62 | 1839 |
| 2023-11-01 | 10.59 | $10.63 | 2204 |
| 2023-10-31 | 10.58 | $10.58 | — |
| 2023-10-30 | 10.58 | $10.58 | — |
| 2023-10-27 | 10.58 | $10.58 | — |
| 2023-10-26 | 10.58 | $10.58 | 1618 |
| 2023-10-25 | 10.57 | $10.57 | — |
| 2023-10-24 | 10.57 | $10.57 | 138 |
| 2023-10-23 | 10.57 | $10.57 | — |
| 2023-10-20 | 10.58 | $10.57 | — |
| 2023-10-19 | 10.58 | $10.57 | 2651 |
| 2023-10-18 | 10.58 | $10.57 | 32895 |
| 2023-10-17 | 10.58 | $10.57 | — |
| 2023-10-16 | 10.58 | $10.57 | 27018 |
| 2023-10-13 | 10.58 | $10.58 | 12666 |
| 2023-10-12 | 10.58 | $10.59 | 4069 |
| 2023-10-11 | 10.57 | $10.59 | — |
| 2023-10-10 | 10.57 | $10.59 | 49002 |
| 2023-10-09 | 10.56 | $10.56 | 2069 |
| 2023-10-06 | 10.56 | $10.56 | 325 |
| 2023-10-05 | 10.56 | $10.56 | 685 |
| 2023-10-04 | 10.56 | $10.57 | 24033 |
| 2023-10-03 | 10.56 | $10.57 | 3712 |
| 2023-10-02 | 10.56 | $10.56 | 7199 |
| 2023-09-29 | 10.56 | $10.56 | 8787 |
| 2023-09-28 | 10.56 | $10.56 | 439 |
| 2023-09-27 | 10.56 | $10.56 | 781 |
| 2023-09-26 | 10.56 | $10.56 | — |
| 2023-09-25 | 10.56 | $10.56 | — |
| 2023-09-22 | 10.55 | $10.56 | 68018 |
| 2023-09-21 | 10.55 | $10.55 | 580 |
| 2023-09-20 | 10.55 | $10.55 | 1870 |
| 2023-09-19 | 10.55 | $10.55 | 307 |
| 2023-09-18 | 10.55 | $10.56 | — |
| 2023-09-15 | 10.55 | $10.56 | — |
| 2023-09-14 | 10.55 | $10.56 | 7557 |
| 2023-09-13 | 10.55 | $10.55 | 1623 |
| 2023-09-12 | 10.55 | $10.55 | 105238 |
| 2023-09-11 | 10.55 | $10.55 | 9329 |
| 2023-09-08 | 10.55 | $10.55 | 195 |
| 2023-09-07 | 10.55 | $10.56 | — |
| 2023-09-06 | 10.55 | $10.56 | 8657 |
| 2023-09-05 | 10.54 | $10.55 | — |
| 2023-09-01 | 10.54 | $10.55 | 300 |
| 2023-08-31 | 10.54 | $10.55 | 100 |
| 2023-08-30 | 10.54 | $10.56 | 500 |
| 2023-08-29 | 10.53 | $10.55 | 302 |
| 2023-08-28 | 10.53 | $10.55 | 60301 |
| 2023-08-25 | 10.53 | $10.55 | 101483 |
| 2023-08-24 | 10.53 | $10.54 | 229164 |
| 2023-08-23 | 10.52 | $10.52 | 3166 |
| 2023-08-22 | 10.53 | $10.50 | 4936 |
| 2023-08-21 | 10.53 | $10.55 | 9217 |
| 2023-08-18 | 10.53 | $10.50 | 3405 |
| 2023-08-17 | 10.54 | $10.54 | 1979 |
| 2023-08-16 | 10.54 | $10.52 | 3046 |
| 2023-08-15 | 10.55 | $10.50 | 4082 |
| 2023-08-14 | 10.56 | $10.50 | 791 |
| 2023-08-11 | 10.57 | $10.48 | 29312 |
| 2023-08-10 | 10.59 | $10.48 | 316 |
| 2023-08-09 | 10.61 | $10.51 | — |
| 2023-08-08 | 10.63 | $10.51 | 3718 |
| 2023-08-07 | 10.65 | $10.52 | 33391 |
| 2023-08-04 | 10.67 | $10.55 | 12565 |
| 2023-08-03 | 10.69 | $10.56 | 7874 |
| 2023-08-02 | 10.71 | $10.64 | 104753 |
| 2023-08-01 | 10.71 | $10.71 | 1055 |
| 2023-07-31 | 10.70 | $10.71 | 1122 |
| 2023-07-28 | 10.69 | $10.72 | 8778 |
| 2023-07-27 | 10.68 | $10.70 | 22033 |
| 2023-07-26 | 10.66 | $10.71 | 572644 |
| 2023-07-25 | 10.64 | $10.71 | 223719 |
| 2023-07-24 | 10.62 | $10.56 | 290539 |
| 2023-07-21 | 10.62 | $10.70 | 2364 |
| 2023-07-20 | 10.60 | $10.75 | 426 |
| 2023-07-19 | 10.56 | $10.61 | 10439 |
| 2023-07-18 | 10.54 | $10.54 | — |
| 2023-07-17 | 10.54 | $10.54 | 5654 |
| 2023-07-14 | 10.53 | $10.53 | 208570 |
| 2023-07-13 | 10.53 | $10.48 | 774 |
| 2023-07-12 | 10.53 | $10.48 | 1501 |
| 2023-07-11 | 10.54 | $10.52 | 1032 |
| 2023-07-10 | 10.53 | $10.51 | 1119 |
| 2023-07-07 | 10.53 | $10.51 | — |
| 2023-07-06 | 10.53 | $10.51 | 19524 |
| 2023-07-05 | 10.53 | $10.49 | — |
| 2023-07-03 | 10.53 | $10.49 | — |
| 2023-06-30 | 10.53 | $10.49 | — |
| 2023-06-29 | 10.53 | $10.49 | — |
| 2023-06-23 | 10.53 | $10.49 | 61711 |
| 2023-06-22 | 10.52 | $10.52 | 300 |
| 2023-06-21 | 10.52 | $10.53 | — |
| 2023-06-20 | 10.50 | $10.53 | 4202 |
| 2023-06-16 | 10.49 | $10.53 | — |
| 2023-06-15 | 10.47 | $10.53 | 13157 |
| 2023-06-14 | 10.45 | $10.50 | 212 |
| 2023-06-13 | 10.43 | $10.49 | 7531 |
| 2023-06-12 | 10.41 | $10.45 | 3298 |
| 2023-06-09 | 10.40 | $10.42 | 1000 |
| 2023-06-08 | 10.38 | $10.42 | 1022 |
| 2023-06-07 | 10.37 | $10.38 | — |
| 2023-06-06 | 10.36 | $10.38 | 1139 |
| 2023-06-05 | 10.35 | $10.37 | 100 |
| 2023-06-02 | 10.34 | $10.37 | — |
| 2023-06-01 | 10.33 | $10.37 | — |
| 2023-05-31 | 10.32 | $10.37 | 3881 |
| 2023-05-30 | 10.30 | $10.33 | — |
| 2023-05-26 | 10.29 | $10.33 | — |
| 2023-05-25 | 10.28 | $10.33 | 1504 |
| 2023-05-24 | 10.27 | $10.30 | 3500 |
| 2023-05-23 | 10.26 | $10.31 | 7751 |
| 2023-05-22 | 10.25 | $10.28 | 103898 |
| 2023-05-19 | 10.24 | $10.26 | 31997 |
| 2023-05-18 | 10.23 | $10.21 | — |
| 2023-05-17 | 10.24 | $10.21 | — |
| 2023-05-16 | 10.24 | $10.21 | — |
| 2023-05-15 | 10.24 | $10.21 | — |
| 2023-05-12 | 10.25 | $10.21 | — |
| 2023-05-11 | 10.26 | $10.21 | — |
| 2023-05-10 | 10.26 | $10.21 | — |
| 2023-05-09 | 10.27 | $10.21 | — |
| 2023-05-08 | 10.28 | $10.21 | 578 |
| 2023-05-05 | 10.29 | $10.22 | 20430 |
| 2023-05-04 | 10.30 | $10.22 | 100 |
| 2023-05-03 | 10.31 | $10.23 | 160 |
| 2023-05-02 | 10.32 | $10.20 | 5210 |
| 2023-05-01 | 10.33 | $11.16 | 1826 |
| 2023-04-28 | 10.15 | $10.15 | 9067 |
| 2023-04-27 | 10.15 | $10.14 | 346 |
| 2023-04-26 | 10.15 | $10.14 | 57727 |
| 2023-04-25 | 10.16 | $10.15 | 200 |
| 2023-04-24 | 10.16 | $10.15 | — |
| 2023-04-21 | 10.16 | $10.15 | — |
| 2023-04-20 | 10.16 | $10.15 | — |
| 2023-04-19 | 10.16 | $10.15 | — |
| 2023-04-18 | 10.16 | $10.15 | — |
| 2023-04-17 | 10.16 | $10.15 | — |
| 2023-04-14 | 10.16 | $10.15 | 5927 |
| 2023-04-13 | 10.17 | $10.15 | 101 |
| 2023-04-12 | 10.17 | $10.10 | — |
| 2023-04-11 | 10.18 | $10.10 | — |
| 2023-04-10 | 10.20 | $10.10 | — |
| 2023-04-06 | 10.21 | $10.10 | 231 |
| 2023-04-05 | 10.23 | $10.32 | 1181 |
| 2023-04-04 | 10.21 | $10.32 | 1000 |
| 2023-04-03 | 10.18 | $10.31 | 1047 |
| 2023-03-31 | 10.15 | $10.16 | 11113 |
| 2023-03-30 | 10.15 | $10.12 | 1310 |
| 2023-03-29 | 10.16 | $10.16 | 12609 |
| 2023-03-28 | 10.15 | $10.14 | 13967 |
| 2023-03-27 | 10.16 | $10.17 | 14276 |
| 2023-03-24 | 10.15 | $10.15 | 4334 |
| 2023-03-23 | 10.15 | $10.14 | — |
| 2023-03-22 | 10.15 | $10.14 | — |
| 2023-03-21 | 10.15 | $10.14 | — |
| 2023-03-20 | 10.15 | $10.14 | — |
| 2023-03-17 | 10.14 | $10.14 | — |
| 2023-03-16 | 10.14 | $10.14 | — |
| 2023-03-15 | 10.14 | $10.14 | — |
| 2023-03-14 | 10.14 | $10.14 | — |
| 2023-03-13 | 10.14 | $10.14 | 122600 |
| 2023-03-10 | 10.13 | $10.12 | 48111 |
| 2023-03-09 | 10.13 | $10.13 | — |
| 2023-03-08 | 10.13 | $10.13 | — |
| 2023-03-07 | 10.13 | $10.13 | 5230 |
| 2023-03-06 | 10.13 | $10.14 | — |
| 2023-03-03 | 10.12 | $10.14 | 636 |
| 2023-03-02 | 10.11 | $10.12 | — |
| 2023-03-01 | 10.11 | $10.12 | — |
| 2023-02-28 | 10.11 | $10.12 | 2238 |
| 2023-02-27 | 10.10 | $10.13 | 18588 |
| 2023-02-24 | 10.10 | $10.13 | 47149 |
| 2023-02-23 | 10.09 | $10.17 | 2743 |
| 2023-02-22 | 10.07 | $10.11 | 320 |
| 2023-02-21 | 10.06 | $10.11 | 3261 |
| 2023-02-17 | 10.05 | $10.08 | 4841 |
| 2023-02-16 | 10.05 | $10.03 | 5055 |
| 2023-02-15 | 10.05 | $10.18 | 8709 |
| 2023-02-14 | 10.02 | $10.09 | 6106 |
| 2023-02-13 | 10.01 | $10.01 | 46130 |
| 2023-02-10 | 10.01 | $10.01 | 11342 |
| 2023-02-09 | 10.02 | $10.00 | 43525 |
| 2023-02-08 | 10.02 | $9.99 | 14796 |
| 2023-02-07 | 10.03 | $10.01 | 6852 |
| 2023-02-06 | 10.04 | $10.02 | 10092 |
| 2023-02-03 | 10.05 | $10.01 | 22678 |
| 2023-02-02 | 10.06 | $9.99 | 17630 |
| 2023-02-01 | 10.08 | $10.00 | 15205 |
| 2023-01-31 | 10.09 | $10.04 | 30239 |
| 2023-01-30 | 10.10 | $9.98 | 7132 |
| 2023-01-27 | 10.13 | $10.03 | 418464 |
| 2023-01-26 | 10.15 | $10.15 | 424222 |
| 2023-01-25 | 10.14 | $10.13 | 4461 |
| 2023-01-24 | 10.14 | $10.13 | 33617 |
| 2023-01-23 | 10.14 | $10.14 | 306835 |
| 2023-01-20 | 10.14 | $10.13 | 62708 |
| 2023-01-19 | 10.13 | $10.14 | 2536 |
| 2023-01-18 | 10.13 | $10.14 | 972269 |
| 2023-01-17 | 10.13 | $10.12 | 730 |
| 2023-01-13 | 10.12 | $10.12 | — |
| 2023-01-12 | 10.12 | $10.12 | 134007 |
| 2023-01-11 | 10.12 | $10.12 | 1114 |
| 2023-01-10 | 10.12 | $10.13 | 369468 |
| 2023-01-09 | 10.11 | $10.12 | 2.4M |
| 2023-01-06 | 10.10 | $10.11 | 48867 |
| 2023-01-05 | 10.10 | $10.10 | 1.2M |
| 2023-01-04 | 10.09 | $10.10 | 294006 |
| 2023-01-03 | 10.09 | $10.08 | 8833 |
| 2022-12-30 | 10.09 | $10.09 | — |
| 2022-12-29 | 10.08 | $10.09 | 83218 |
| 2022-12-28 | 10.08 | $10.08 | — |
| 2022-12-27 | 10.08 | $10.08 | 122809 |
| 2022-12-23 | 10.07 | $10.08 | 7426 |
| 2022-12-22 | 10.07 | $10.08 | 63531 |
| 2022-12-21 | 10.06 | $10.07 | 8283 |
| 2022-12-20 | 10.06 | $10.08 | 3500 |
| 2022-12-19 | 10.05 | $10.06 | 1000 |
| 2022-12-16 | 10.05 | $10.06 | 793925 |
| 2022-12-15 | 10.04 | $10.06 | 427662 |
| 2022-12-14 | 10.03 | $10.04 | 266 |
| 2022-12-13 | 10.03 | $10.03 | 13933 |
| 2022-12-12 | 10.03 | $10.03 | 35677 |
| 2022-12-09 | 10.03 | $10.03 | 29785 |
| 2022-12-08 | 10.02 | $10.02 | 110513 |
| 2022-12-07 | 10.02 | $10.02 | 391671 |
| 2022-12-06 | 10.02 | $10.03 | 1000 |
| 2022-12-05 | 10.01 | $10.02 | 4523 |
| 2022-12-02 | 10.01 | $10.00 | 8552 |
| 2022-12-01 | 10.01 | $10.02 | 4725 |
| 2022-11-30 | 10.01 | $10.00 | 300 |
| 2022-11-29 | 10.01 | $10.00 | 62502 |
| 2022-11-28 | 10.01 | $10.00 | 100 |
| 2022-11-25 | 10.01 | $10.00 | — |
| 2022-11-23 | 10.01 | $10.00 | 701 |
| 2022-11-22 | 10.01 | $10.01 | 13427 |
| 2022-11-21 | 10.00 | $10.00 | 32449 |
| 2022-11-18 | 10.00 | $10.00 | 6500 |
| 2022-11-17 | 10.00 | $9.99 | — |
| 2022-11-16 | 10.00 | $9.99 | 147316 |
| 2022-11-15 | 10.00 | $10.00 | 103702 |
| 2022-11-14 | 10.00 | $10.00 | — |
| 2022-11-11 | 9.99 | $10.00 | — |
| 2022-11-10 | 9.99 | $10.00 | 57389 |
| 2022-11-09 | 9.99 | $9.98 | 33383 |
| 2022-11-08 | 9.98 | $9.99 | 26391 |
| 2022-11-07 | 9.98 | $9.98 | 36323 |
| 2022-11-04 | 9.98 | $9.98 | 17966 |
| 2022-11-03 | 9.98 | $9.98 | 22446 |
| 2022-11-02 | 9.97 | $9.98 | 255955 |
| 2022-11-01 | 9.97 | $9.98 | 100777 |
| 2022-10-31 | 9.97 | $9.96 | 15760 |
| 2022-10-28 | 9.97 | $9.96 | 37122 |
| 2022-10-27 | 9.97 | $9.97 | 12751 |
| 2022-10-26 | 9.96 | $9.98 | 2581 |
| 2022-10-25 | 9.96 | $9.97 | 18204 |
| 2022-10-24 | 9.95 | $9.96 | 400000 |
| 2022-10-21 | 9.95 | $9.96 | 200 |
| 2022-10-20 | 9.95 | $9.95 | 5550 |
| 2022-10-19 | 9.94 | $9.95 | 65000 |
| 2022-10-18 | 9.94 | $9.96 | 101 |
| 2022-10-17 | 9.93 | $9.95 | 300 |
| 2022-10-14 | 9.93 | $9.94 | 158600 |
| 2022-10-13 | 9.93 | $9.93 | 130 |
| 2022-10-12 | 9.92 | $9.93 | — |
| 2022-10-11 | 9.92 | $9.93 | 667367 |
| 2022-10-10 | 9.92 | $9.92 | — |
| 2022-10-07 | 9.92 | $9.92 | — |
| 2022-10-06 | 9.91 | $9.92 | 74439 |
| 2022-10-05 | 9.91 | $9.92 | 100600 |
| 2022-10-04 | 9.91 | $9.92 | 51000 |
| 2022-10-03 | 9.90 | $9.91 | 2523 |
| 2022-09-30 | 9.90 | $9.90 | — |
| 2022-09-29 | 9.90 | $9.90 | 2000 |
| 2022-09-28 | 9.90 | $9.90 | — |
| 2022-09-27 | 9.90 | $9.90 | — |
| 2022-09-26 | 9.90 | $9.90 | 300 |
| 2022-09-23 | 9.90 | $9.90 | 352968 |
| 2022-09-22 | 9.90 | $9.90 | 3060 |
| 2022-09-21 | 9.90 | $9.90 | 51953 |
| 2022-09-20 | 9.90 | $9.89 | 2754 |
| 2022-09-19 | 9.90 | $9.89 | 206718 |
| 2022-09-16 | 9.90 | $9.90 | 54991 |
| 2022-09-15 | 9.90 | $9.89 | — |
| 2022-09-14 | 9.90 | $9.89 | 64788 |
| 2022-09-13 | 9.90 | $9.89 | 305 |
| 2022-09-12 | 9.90 | $9.89 | 204700 |
| 2022-09-09 | 9.90 | $9.91 | — |
| 2022-09-08 | 9.89 | $9.91 | — |
| 2022-09-07 | 9.89 | $9.91 | 101 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 3800 |
| 2022-09-01 | 9.88 | $9.89 | 650 |
| 2022-08-31 | 9.88 | $9.86 | 101 |
| 2022-08-30 | 9.88 | $9.87 | — |
| 2022-08-29 | 9.88 | $9.87 | — |
| 2022-08-26 | 9.88 | $9.87 | 1602 |
| 2022-08-25 | 9.88 | $9.87 | 150 |
| 2022-08-24 | 9.89 | $9.88 | — |
| 2022-08-23 | 9.89 | $9.88 | — |
| 2022-08-22 | 9.89 | $9.88 | — |
| 2022-08-19 | 9.89 | $9.88 | 512199 |
| 2022-08-18 | 9.89 | $9.89 | 100 |
| 2022-08-17 | 9.88 | $9.88 | 49101 |
| 2022-08-16 | 9.88 | $9.89 | — |
| 2022-08-15 | 9.88 | $9.89 | 100 |
| 2022-08-12 | 9.88 | $9.87 | — |
| 2022-08-11 | 9.88 | $9.87 | 44426 |
| 2022-08-10 | 9.88 | $9.87 | 644 |
| 2022-08-09 | 9.88 | $9.87 | 154850 |
| 2022-08-08 | 9.88 | $9.88 | — |
| 2022-08-05 | 9.88 | $9.88 | — |
| 2022-08-04 | 9.87 | $9.88 | — |
| 2022-08-03 | 9.87 | $9.88 | 48464 |
| 2022-08-02 | 9.87 | $9.87 | 1100 |
| 2022-08-01 | 9.86 | $9.87 | 470551 |
| 2022-07-29 | 9.86 | $9.87 | 442 |
| 2022-07-28 | 9.86 | $9.89 | 100 |
| 2022-07-27 | 9.85 | $9.85 | — |
| 2022-07-26 | 9.85 | $9.85 | — |
| 2022-07-25 | 9.85 | $9.85 | — |
| 2022-07-22 | 9.84 | $9.85 | 2371 |
| 2022-07-21 | 9.84 | $9.85 | 14200 |
| 2022-07-20 | 9.84 | $9.84 | 300 |
| 2022-07-19 | 9.84 | $9.85 | 2644 |
| 2022-07-18 | 9.83 | $9.83 | 1600 |
| 2022-07-15 | 9.83 | $9.83 | 200000 |
| 2022-07-14 | 9.83 | $9.83 | 621459 |
| 2022-07-13 | 9.83 | $9.83 | 20504 |
| 2022-07-12 | 9.83 | $9.84 | — |
| 2022-07-11 | 9.83 | $9.84 | — |
| 2022-07-08 | 9.83 | $9.84 | 819 |
| 2022-07-07 | 9.82 | $9.83 | 691775 |
| 2022-07-06 | 9.82 | $9.83 | 3478 |
| 2022-07-05 | 9.82 | $9.83 | 975 |
| 2022-07-01 | 9.82 | $9.83 | 10500 |
| 2022-06-30 | 9.81 | $9.83 | 8631 |
| 2022-06-29 | 9.81 | $9.81 | — |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | — |
| 2022-06-24 | 9.81 | $9.81 | — |
| 2022-06-23 | 9.81 | $9.81 | 3000 |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | — |
| 2022-06-17 | 9.81 | $9.81 | — |
| 2022-06-16 | 9.81 | $9.81 | 830 |
| 2022-06-15 | 9.81 | $9.80 | 173 |
| 2022-06-14 | 9.81 | $9.81 | 3702 |
| 2022-06-13 | 9.82 | $9.82 | 1500 |
| 2022-06-10 | 9.81 | $9.82 | — |
| 2022-06-09 | 9.81 | $9.82 | — |
| 2022-06-08 | 9.81 | $9.82 | 101 |
| 2022-06-07 | 9.81 | $9.82 | — |
| 2022-06-06 | 9.81 | $9.82 | — |
| 2022-06-03 | 9.80 | $9.82 | 281 |
| 2022-06-02 | 9.80 | $9.80 | 259 |
| 2022-06-01 | 9.80 | $9.80 | 135885 |
| 2022-05-31 | 9.80 | $9.80 | — |
| 2022-05-27 | 9.80 | $9.80 | — |
| 2022-05-26 | 9.80 | $9.80 | 5093 |
| 2022-05-25 | 9.81 | $9.80 | 39272 |
| 2022-05-24 | 9.81 | $9.81 | — |
| 2022-05-23 | 9.81 | $9.81 | — |
| 2022-05-20 | 9.81 | $9.81 | 770 |
| 2022-05-19 | 9.81 | $9.79 | 2700 |
| 2022-05-18 | 9.81 | $9.80 | 7850 |
| 2022-05-17 | 9.81 | $9.79 | 113649 |
| 2022-05-16 | 9.82 | $9.81 | 2200 |
| 2022-05-13 | 9.82 | $9.80 | 9904 |
| 2022-05-12 | 9.82 | $9.79 | 19851 |
| 2022-05-11 | 9.83 | $9.80 | 55322 |
| 2022-05-10 | 9.83 | $9.81 | 72494 |
| 2022-05-09 | 9.84 | $9.83 | — |
| 2022-05-06 | 9.84 | $9.83 | 151000 |
| 2022-05-05 | 9.84 | $9.83 | 100 |
| 2022-05-04 | 9.84 | $9.83 | 72758 |
| 2022-05-03 | 9.84 | $9.83 | — |
| 2022-05-02 | 9.84 | $9.83 | 7698 |
| 2022-04-29 | 9.84 | $9.83 | 6482 |
| 2022-04-28 | 9.83 | $9.83 | — |
| 2022-04-27 | 9.83 | $9.83 | 1126 |
| 2022-04-26 | 9.83 | $9.83 | 13000 |
| 2022-04-25 | 9.83 | $9.83 | 36029 |
| 2022-04-22 | 9.83 | $9.83 | — |
| 2022-04-21 | 9.83 | $9.83 | 5802 |
| 2022-04-20 | 9.82 | $9.83 | 166 |
| 2022-04-19 | 9.82 | $9.83 | 15031 |
| 2022-04-18 | 9.82 | $9.83 | 633 |
| 2022-04-14 | 9.81 | $9.81 | 10900 |
| 2022-04-13 | 9.81 | $9.81 | 35663 |
| 2022-04-12 | 9.81 | $9.82 | 36350 |
| 2022-04-11 | 9.80 | $9.80 | 89218 |
| 2022-04-08 | 9.80 | $9.80 | 27678 |
| 2022-04-07 | 9.80 | $9.80 | 47401 |
| 2022-04-06 | 9.80 | $9.81 | 28200 |
| 2022-04-05 | 9.80 | $9.81 | 100284 |
| 2022-04-04 | 9.79 | $9.80 | 29807 |
| 2022-04-01 | 9.79 | $9.80 | 235462 |
| 2022-03-31 | 9.79 | $9.80 | 34933 |
| 2022-03-30 | 9.79 | $9.79 | 39933 |
| 2022-03-29 | 9.78 | $9.78 | 25009 |
| 2022-03-28 | 9.78 | $9.78 | 33005 |
| 2022-03-25 | 9.78 | $9.78 | 34841 |
| 2022-03-24 | 9.78 | $9.78 | — |
| 2022-03-23 | 9.78 | $9.78 | — |
| 2022-03-22 | 9.78 | $9.78 | 2443 |
| 2022-03-21 | 9.78 | $9.78 | 29603 |
| 2022-03-18 | 9.78 | $9.78 | 150678 |
| 2022-03-17 | 9.77 | $9.78 | 14104 |
| 2022-03-16 | 9.77 | $9.77 | 2615 |
| 2022-03-15 | 9.77 | $9.78 | 11300 |
| 2022-03-14 | 9.77 | $9.78 | 41497 |
| 2022-03-11 | 9.76 | $9.77 | 27413 |
| 2022-03-10 | 9.76 | $9.77 | 2407 |
| 2022-03-09 | 9.76 | $9.76 | 9292 |
| 2022-03-08 | 9.76 | $9.76 | 1076 |
| 2022-03-07 | 9.76 | $9.76 | 211610 |
| 2022-03-04 | 9.76 | $9.76 | 760 |
| 2022-03-03 | 9.75 | $9.77 | 8752 |
| 2022-03-02 | 9.75 | $9.76 | 7076 |
| 2022-03-01 | 9.75 | $9.77 | 15035 |
| 2022-02-28 | 9.74 | $9.74 | 23589 |
| 2022-02-25 | 9.74 | $9.75 | 650 |
| 2022-02-24 | 9.74 | $9.75 | 265318 |
| 2022-02-23 | 9.74 | $9.74 | 498668 |
| 2022-02-22 | 9.74 | $9.74 | 82383 |
| 2022-02-18 | 9.74 | $9.75 | 150115 |
| 2022-02-17 | 9.74 | $9.74 | — |
| 2022-02-16 | 9.74 | $9.74 | 3603 |
| 2022-02-15 | 9.74 | $9.74 | 3771 |
| 2022-02-14 | 9.74 | $9.76 | 51110 |
| 2022-02-11 | 9.74 | $9.74 | 3344 |
| 2022-02-10 | 9.74 | $9.73 | 1685 |
| 2022-02-09 | 9.74 | $9.74 | 22478 |
| 2022-02-08 | 9.74 | $9.75 | — |
| 2022-02-07 | 9.74 | $9.75 | 9705 |
| 2022-02-04 | 9.73 | $9.73 | 239930 |
| 2022-02-03 | 9.74 | $9.74 | — |
| 2022-02-02 | 9.73 | $9.74 | 299 |
| 2022-02-01 | 9.73 | $9.75 | 21739 |
| 2022-01-31 | 9.73 | $9.73 | 1059 |
| 2022-01-28 | 9.73 | $9.75 | 15106 |
| 2022-01-27 | 9.73 | $9.71 | 4866 |
| 2022-01-26 | 9.73 | $9.72 | 1759 |
| 2022-01-25 | 9.74 | $9.73 | — |
| 2022-01-24 | 9.74 | $9.73 | 60275 |
| 2022-01-21 | 9.74 | $9.74 | 197714 |
| 2022-01-20 | 9.75 | $9.75 | 24084 |
| 2022-01-19 | 9.74 | $9.75 | 1551 |
| 2022-01-18 | 9.74 | $9.74 | 3202 |
| 2022-01-14 | 9.75 | $9.74 | — |
| 2022-01-13 | 9.75 | $9.74 | 19110 |
| 2022-01-12 | 9.75 | $9.75 | — |
| 2022-01-11 | 9.75 | $9.75 | 508 |
| 2022-01-10 | 9.75 | $9.77 | 2452 |
| 2022-01-07 | 9.74 | $9.76 | 635 |
| 2022-01-06 | 9.74 | $9.78 | 180584 |
| 2022-01-05 | 9.73 | $9.76 | 5353 |
| 2022-01-04 | 9.73 | $9.74 | 183390 |
| 2022-01-03 | 9.73 | $9.73 | 34967 |
| 2021-12-31 | 9.73 | $9.72 | 2414 |
| 2021-12-30 | 9.73 | $9.73 | 2316 |
| 2021-12-29 | 9.73 | $9.74 | 5725 |
| 2021-12-28 | 9.73 | $9.71 | 7621 |
| 2021-12-27 | 9.74 | $9.72 | 10095 |
| 2021-12-23 | 9.75 | $9.73 | 34561 |
| 2021-12-22 | 9.75 | $9.74 | 16953 |
| 2021-12-21 | 9.75 | $9.74 | 55677 |
| 2021-12-20 | 9.76 | $9.73 | 551 |
| 2021-12-17 | 9.77 | $9.76 | 1710 |
| 2021-12-16 | 9.77 | $9.75 | 28495 |
| 2021-12-15 | 9.77 | $9.75 | 150 |
| 2021-12-14 | 9.77 | $9.77 | 437152 |
| 2021-12-13 | 9.78 | $9.77 | — |
| 2021-12-10 | 9.78 | $9.77 | 402 |
| 2021-12-09 | 9.78 | $9.78 | 390260 |
| 2021-12-08 | 9.78 | $9.77 | — |
| 2021-12-07 | 9.78 | $9.77 | 4318 |
| 2021-12-06 | 9.78 | $9.76 | 252 |
| 2021-12-03 | 9.79 | $9.77 | 3824 |
| 2021-12-02 | 9.79 | $9.76 | 135118 |
| 2021-12-01 | 9.79 | $9.78 | 9534 |
| 2021-11-30 | 9.79 | $9.78 | 17305 |
| 2021-11-29 | 9.79 | $9.80 | 10854 |
| 2021-11-26 | 9.79 | $9.79 | 104 |
| 2021-11-24 | 9.79 | $9.80 | — |
| 2021-11-23 | 9.79 | $9.80 | 11187 |
| 2021-11-22 | 9.78 | $9.80 | 26940 |
| 2021-11-19 | 9.78 | $9.79 | 3408 |
| 2021-11-18 | 9.77 | $9.76 | 126 |
| 2021-11-17 | 9.77 | $9.75 | 135 |
| 2021-11-16 | 9.78 | $9.79 | 117 |
| 2021-11-15 | 9.77 | $9.79 | 18387 |
| 2021-11-12 | 9.77 | $9.77 | 3942 |
| 2021-11-11 | 9.77 | $9.76 | 222504 |
| 2021-11-10 | 9.77 | $9.75 | 203 |
| 2021-11-09 | 9.77 | $9.75 | 191 |
| 2021-11-08 | 9.77 | $9.77 | 31596 |
| 2021-11-05 | 9.77 | $9.77 | 35604 |
| 2021-11-04 | 9.77 | $9.77 | 20200 |
| 2021-11-03 | 9.77 | $9.77 | 3704 |
| 2021-11-02 | 9.76 | $9.77 | 2661 |
| 2021-11-01 | 9.76 | $9.77 | 62437 |
| 2021-10-29 | 9.76 | $9.77 | 15150 |
| 2021-10-28 | 9.75 | $9.73 | 275 |
| 2021-10-27 | 9.76 | $9.76 | 200 |
| 2021-10-26 | 9.76 | $9.77 | 10273 |
| 2021-10-25 | 9.75 | $9.75 | 432 |
| 2021-10-22 | 9.75 | $9.74 | — |
| 2021-10-21 | 9.75 | $9.74 | 194 |
| 2021-10-20 | 9.75 | $9.71 | 539 |
| 2021-10-19 | 9.76 | $9.75 | 5305 |
| 2021-10-18 | 9.76 | $9.75 | 220 |
| 2021-10-15 | 9.76 | $9.76 | — |
| 2021-10-14 | 9.76 | $9.76 | 29098 |
| 2021-10-13 | 9.76 | $9.76 | 5500 |
| 2021-10-12 | 9.76 | $9.76 | 21815 |
| 2021-10-11 | 9.75 | $9.75 | 1187 |
| 2021-10-08 | 9.75 | $9.75 | 3033 |
| 2021-10-07 | 9.75 | $9.74 | 16335 |
| 2021-10-06 | 9.75 | $9.75 | — |
| 2021-10-05 | 9.75 | $9.75 | 1003 |
| 2021-10-04 | 9.74 | $9.75 | 8200 |
| 2021-10-01 | 9.74 | $9.75 | 4589 |
| 2021-09-30 | 9.73 | $9.75 | 9754 |
| 2021-09-29 | 9.73 | $9.74 | 7344 |
| 2021-09-28 | 9.72 | $9.75 | 11236 |
| 2021-09-27 | 9.71 | $9.74 | 29068 |
| 2021-09-24 | 9.71 | $9.70 | — |
| 2021-09-23 | 9.71 | $9.70 | 1495 |
| 2021-09-22 | 9.71 | $9.67 | 14678 |
| 2021-09-21 | 9.71 | $9.72 | — |
| 2021-09-20 | 9.71 | $9.72 | 329251 |
| 2021-09-17 | 9.71 | $9.72 | 146583 |
| 2021-09-16 | 9.70 | $9.72 | 197 |
| 2021-09-15 | 9.70 | $9.72 | 96028 |
| 2021-09-14 | 9.69 | $9.72 | 5852 |
| 2021-09-13 | 9.68 | $9.73 | 6988 |
| 2021-09-10 | 9.67 | $9.71 | 251076 |
| 2021-09-09 | 9.67 | $9.69 | 205837 |
| 2021-09-08 | 9.66 | $9.69 | 51008 |
| 2021-09-07 | 9.66 | $9.68 | 3557 |
| 2021-09-03 | 9.65 | $9.67 | — |
| 2021-09-02 | 9.65 | $9.67 | 100385 |
| 2021-09-01 | 9.65 | $9.67 | 107 |
| 2021-08-31 | 9.64 | $9.67 | 7313 |
| 2021-08-30 | 9.64 | $9.66 | 2255 |
| 2021-08-27 | 9.63 | $9.65 | 11095 |
| 2021-08-26 | 9.63 | $9.65 | 500 |
| 2021-08-25 | 9.63 | $9.61 | 19162 |
| 2021-08-24 | 9.64 | $9.63 | 11685 |
| 2021-08-23 | 9.65 | $9.64 | 105031 |
| 2021-08-20 | 9.65 | $9.64 | 17513 |
| 2021-08-19 | 9.65 | $9.65 | 956 |
| 2021-08-18 | 9.66 | $9.66 | 14604 |
| 2021-08-17 | 9.66 | $9.65 | 4386 |
| 2021-08-16 | 9.66 | $9.66 | 401 |
| 2021-08-13 | 9.66 | $9.67 | 702 |
| 2021-08-12 | 9.66 | $9.67 | 3832 |
| 2021-08-11 | 9.67 | $9.65 | 1568 |
| 2021-08-10 | 9.67 | $9.66 | 5610 |
| 2021-08-09 | 9.68 | $9.67 | 2317 |
| 2021-08-06 | 9.68 | $9.69 | — |
| 2021-08-05 | 9.68 | $9.69 | 104 |
| 2021-08-04 | 9.68 | $9.68 | 16812 |
| 2021-08-03 | 9.68 | $9.70 | — |
| 2021-08-02 | 9.68 | $9.70 | 4330 |
| 2021-07-30 | 9.67 | $9.69 | 6668 |
| 2021-07-29 | 9.67 | $9.67 | 812 |
| 2021-07-28 | 9.68 | $9.66 | 575 |
| 2021-07-27 | 9.68 | $9.67 | — |
| 2021-07-26 | 9.69 | $9.67 | 2500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.91
2024-08-13
Close Price
$10.71
Vol: 300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.18
Maximum
11.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-08-13 | 10.91 | $10.71 | 300 |
| 2024-08-12 | 10.98 | $11.00 | — |
| 2024-08-09 | 10.98 | $11.00 | — |
| 2024-08-08 | 10.98 | $11.00 | — |
| 2024-08-07 | 10.98 | $11.00 | — |
| 2024-08-06 | 10.98 | $11.00 | — |
| 2024-08-05 | 10.98 | $11.00 | — |
| 2024-08-02 | 10.98 | $11.00 | — |
| 2024-08-01 | 10.98 | $11.00 | 445 |
| 2024-07-31 | 10.98 | $11.00 | — |
| 2024-07-30 | 10.98 | $11.00 | 1284 |
| 2024-07-29 | 10.98 | $11.00 | — |
| 2024-07-26 | 10.99 | $11.00 | — |
| 2024-07-25 | 10.99 | $11.00 | — |
| 2024-07-24 | 10.99 | $11.00 | — |
| 2024-07-23 | 11.00 | $11.00 | — |
| 2024-07-22 | 11.01 | $11.00 | — |
| 2024-07-19 | 11.02 | $11.00 | — |
| 2024-07-18 | 11.04 | $11.00 | 1210 |
| 2024-07-17 | 11.05 | $10.99 | — |
| 2024-07-16 | 11.08 | $10.99 | 2800 |
| 2024-07-15 | 11.11 | $11.10 | — |
| 2024-07-12 | 11.11 | $11.10 | — |
| 2024-07-11 | 11.11 | $11.10 | — |
| 2024-07-10 | 11.11 | $11.10 | — |
| 2024-07-09 | 11.12 | $11.10 | — |
| 2024-07-08 | 11.12 | $11.10 | 16417 |
| 2024-07-03 | 11.12 | $11.13 | 107 |
| 2024-06-28 | 11.11 | $11.06 | 3686 |
| 2024-06-25 | 11.12 | $11.12 | 6119 |
| 2024-06-21 | 11.12 | $11.11 | 6572 |
| 2024-06-20 | 11.11 | $11.11 | 2002 |
| 2024-06-14 | 11.11 | $11.14 | 434 |
| 2024-06-13 | 11.09 | $11.10 | 2366 |
| 2024-06-03 | 11.09 | $11.04 | 72220 |
| 2024-05-31 | 11.09 | $11.04 | 232 |
| 2024-05-30 | 11.11 | $11.10 | 144 |
| 2024-05-29 | 11.10 | $11.08 | 619 |
| 2024-05-23 | 11.09 | $11.09 | 11894 |
| 2024-05-22 | 11.09 | $11.18 | 305 |
| 2024-05-17 | 11.05 | $11.02 | 500 |
| 2024-05-16 | 11.05 | $11.05 | 6938 |
| 2024-05-15 | 11.04 | $11.01 | 247 |
| 2024-05-14 | 11.04 | $11.02 | 3586 |
| 2024-05-10 | 11.04 | $11.02 | 41269 |
| 2024-05-09 | 11.04 | $11.02 | 20879 |
| 2024-05-08 | 11.04 | $11.01 | 115575 |
| 2024-05-07 | 11.04 | $11.02 | 523 |
| 2024-05-06 | 11.04 | $11.04 | 1012 |
| 2024-05-03 | 11.02 | $11.00 | 2221 |
| 2024-05-01 | 11.02 | $11.00 | 200 |
| 2024-04-25 | 11.01 | $10.98 | 56798 |
| 2024-04-23 | 11.01 | $10.99 | 4658 |
| 2024-04-18 | 11.00 | $10.98 | 5361 |
| 2024-04-17 | 10.99 | $10.98 | 77001 |
| 2024-04-16 | 10.99 | $10.98 | 50004 |
| 2024-04-15 | 10.97 | $10.98 | 72641 |
| 2024-04-12 | 10.96 | $10.97 | 588 |
| 2024-04-11 | 10.94 | $10.95 | 26550 |
| 2024-04-10 | 10.92 | $10.95 | 16048 |
| 2024-04-08 | 10.91 | $10.93 | 301 |
| 2024-04-05 | 10.89 | $10.90 | 1900 |
| 2024-04-04 | 10.87 | $10.89 | 2598 |
| 2024-04-03 | 10.86 | $10.89 | 2300 |
| 2024-04-02 | 10.84 | $10.88 | 40323 |
| 2024-04-01 | 10.82 | $10.90 | 2648 |
| 2024-03-21 | 10.79 | $10.83 | 4968 |
| 2024-03-20 | 10.78 | $10.87 | 1018 |
| 2024-03-15 | 10.75 | $10.85 | 62744 |
| 2024-03-08 | 10.72 | $10.72 | 469 |
| 2024-03-07 | 10.72 | $10.72 | 1337 |
| 2024-02-27 | 10.72 | $10.75 | — |
| 2024-02-26 | 10.72 | $10.75 | 100 |
| 2024-02-23 | 10.72 | $10.75 | — |
| 2024-02-22 | 10.71 | $10.75 | 5000 |
| 2024-02-21 | 10.71 | $10.72 | 1001 |
| 2024-02-20 | 10.72 | $10.71 | — |
| 2024-02-16 | 10.73 | $10.71 | — |
| 2024-02-15 | 10.74 | $10.71 | — |
| 2024-02-14 | 10.75 | $10.71 | — |
| 2024-02-13 | 10.77 | $10.71 | — |
| 2024-02-12 | 10.79 | $10.71 | 36762 |
| 2024-02-09 | 10.82 | $10.73 | 12000 |
| 2024-02-08 | 10.85 | $10.83 | — |
| 2024-02-07 | 10.85 | $10.83 | — |
| 2024-02-06 | 10.85 | $10.83 | — |
| 2024-02-05 | 10.85 | $10.83 | — |
| 2024-02-02 | 10.85 | $10.83 | 131824 |
| 2024-02-01 | 10.85 | $10.83 | 205597 |
| 2024-01-31 | 10.84 | $10.83 | — |
| 2024-01-30 | 10.84 | $10.83 | 41001 |
| 2024-01-29 | 10.84 | $10.83 | 51858 |
| 2024-01-26 | 10.83 | $10.85 | 950 |
| 2024-01-25 | 10.81 | $10.80 | 126 |
| 2024-01-24 | 10.81 | $10.82 | — |
| 2024-01-23 | 10.80 | $10.82 | 118 |
| 2024-01-22 | 10.78 | $10.77 | 36470 |
| 2024-01-19 | 10.78 | $10.80 | 2770 |
| 2024-01-18 | 10.77 | $10.78 | — |
| 2024-01-17 | 10.76 | $10.78 | 889 |
| 2024-01-16 | 10.74 | $10.75 | — |
| 2024-01-12 | 10.74 | $10.75 | — |
| 2024-01-11 | 10.73 | $10.75 | 41003 |
| 2024-01-10 | 10.72 | $10.75 | 382259 |
| 2024-01-09 | 10.70 | $10.68 | — |
| 2024-01-08 | 10.71 | $10.68 | 202 |
| 2024-01-05 | 10.71 | $10.73 | 2155 |
| 2024-01-04 | 10.70 | $10.70 | 43600 |
| 2024-01-03 | 10.70 | $10.70 | 2041 |
| 2024-01-02 | 10.70 | $10.66 | — |
| 2023-12-29 | 10.71 | $10.66 | 647 |
| 2023-12-28 | 10.72 | $10.65 | 1049 |
| 2023-12-27 | 10.73 | $10.76 | — |
| 2023-12-26 | 10.71 | $10.76 | — |
| 2023-12-22 | 10.69 | $10.76 | 348 |
| 2023-12-21 | 10.66 | $10.65 | — |
| 2023-12-20 | 10.66 | $10.65 | — |
| 2023-12-19 | 10.66 | $10.65 | 226108 |
| 2023-12-18 | 10.66 | $10.65 | — |
| 2023-12-15 | 10.66 | $10.65 | 100 |
| 2023-12-14 | 10.66 | $10.65 | 25230 |
| 2023-12-13 | 10.65 | $10.65 | 3562 |
| 2023-12-12 | 10.65 | $10.65 | — |
| 2023-12-11 | 10.65 | $10.65 | — |
| 2023-12-08 | 10.64 | $10.65 | 556 |
| 2023-12-07 | 10.63 | $10.64 | 57204 |
| 2023-12-06 | 10.63 | $10.63 | — |
| 2023-12-05 | 10.62 | $10.63 | 63784 |
| 2023-12-04 | 10.62 | $10.61 | 203 |
| 2023-12-01 | 10.62 | $10.61 | 102 |
| 2023-11-30 | 10.62 | $10.62 | 3113 |
| 2023-11-29 | 10.61 | $10.61 | — |
| 2023-11-28 | 10.61 | $10.61 | — |
| 2023-11-27 | 10.60 | $10.61 | — |
| 2023-11-24 | 10.60 | $10.61 | — |
| 2023-11-22 | 10.59 | $10.61 | — |
| 2023-11-21 | 10.58 | $10.61 | 464 |
| 2023-11-20 | 10.57 | $10.63 | 2373 |
| 2023-11-17 | 10.56 | $10.61 | 9726 |
| 2023-11-16 | 10.54 | $10.60 | 805 |
| 2023-11-15 | 10.53 | $10.57 | 1999 |
| 2023-11-14 | 10.52 | $10.50 | — |
| 2023-11-13 | 10.53 | $10.50 | — |
| 2023-11-10 | 10.55 | $10.50 | — |
| 2023-11-09 | 10.56 | $10.50 | — |
| 2023-11-08 | 10.59 | $10.50 | 2060 |
| 2023-11-07 | 10.61 | $10.60 | 2466 |
| 2023-11-06 | 10.61 | $10.62 | — |
| 2023-11-03 | 10.61 | $10.62 | — |
| 2023-11-02 | 10.60 | $10.62 | 1839 |
| 2023-11-01 | 10.59 | $10.63 | 2204 |
| 2023-10-31 | 10.58 | $10.58 | — |
| 2023-10-30 | 10.58 | $10.58 | — |
| 2023-10-27 | 10.58 | $10.58 | — |
| 2023-10-26 | 10.58 | $10.58 | 1618 |
| 2023-10-25 | 10.57 | $10.57 | — |
| 2023-10-24 | 10.57 | $10.57 | 138 |
| 2023-10-23 | 10.57 | $10.57 | — |
| 2023-10-20 | 10.58 | $10.57 | — |
| 2023-10-19 | 10.58 | $10.57 | 2651 |
| 2023-10-18 | 10.58 | $10.57 | 32895 |
| 2023-10-17 | 10.58 | $10.57 | — |
| 2023-10-16 | 10.58 | $10.57 | 27018 |
| 2023-10-13 | 10.58 | $10.58 | 12666 |
| 2023-10-12 | 10.58 | $10.59 | 4069 |
| 2023-10-11 | 10.58 | $10.59 | — |
| 2023-10-10 | 10.57 | $10.59 | 49002 |
| 2023-10-09 | 10.56 | $10.56 | 2069 |
| 2023-10-06 | 10.56 | $10.56 | 325 |
| 2023-10-05 | 10.56 | $10.56 | 685 |
| 2023-10-04 | 10.56 | $10.57 | 24033 |
| 2023-10-03 | 10.56 | $10.57 | 3712 |
| 2023-10-02 | 10.56 | $10.56 | 7199 |
| 2023-09-29 | 10.56 | $10.56 | 8787 |
| 2023-09-28 | 10.56 | $10.56 | 439 |
| 2023-09-27 | 10.56 | $10.56 | 781 |
| 2023-09-26 | 10.56 | $10.56 | — |
| 2023-09-25 | 10.56 | $10.56 | — |
| 2023-09-22 | 10.55 | $10.56 | 68018 |
| 2023-09-21 | 10.55 | $10.55 | 580 |
| 2023-09-20 | 10.55 | $10.55 | 1870 |
| 2023-09-19 | 10.55 | $10.55 | 307 |
| 2023-09-18 | 10.55 | $10.56 | — |
| 2023-09-15 | 10.55 | $10.56 | — |
| 2023-09-14 | 10.55 | $10.56 | 7557 |
| 2023-09-13 | 10.55 | $10.55 | 1623 |
| 2023-09-12 | 10.55 | $10.55 | 105238 |
| 2023-09-11 | 10.55 | $10.55 | 9329 |
| 2023-09-08 | 10.55 | $10.55 | 195 |
| 2023-09-07 | 10.54 | $10.56 | — |
| 2023-09-06 | 10.54 | $10.56 | 8657 |
| 2023-09-05 | 10.54 | $10.55 | — |
| 2023-09-01 | 10.53 | $10.55 | 300 |
| 2023-08-31 | 10.53 | $10.55 | 100 |
| 2023-08-30 | 10.53 | $10.56 | 500 |
| 2023-08-29 | 10.52 | $10.55 | 302 |
| 2023-08-28 | 10.51 | $10.55 | 60301 |
| 2023-08-25 | 10.51 | $10.55 | 101483 |
| 2023-08-24 | 10.50 | $10.54 | 229164 |
| 2023-08-23 | 10.49 | $10.52 | 3166 |
| 2023-08-22 | 10.49 | $10.50 | 4936 |
| 2023-08-21 | 10.50 | $10.55 | 9217 |
| 2023-08-18 | 10.49 | $10.50 | 3405 |
| 2023-08-17 | 10.50 | $10.54 | 1979 |
| 2023-08-16 | 10.49 | $10.52 | 3046 |
| 2023-08-15 | 10.49 | $10.50 | 4082 |
| 2023-08-14 | 10.50 | $10.50 | 791 |
| 2023-08-11 | 10.52 | $10.48 | 29312 |
| 2023-08-10 | 10.54 | $10.48 | 316 |
| 2023-08-09 | 10.57 | $10.51 | — |
| 2023-08-08 | 10.59 | $10.51 | 3718 |
| 2023-08-07 | 10.62 | $10.52 | 33391 |
| 2023-08-04 | 10.65 | $10.55 | 12565 |
| 2023-08-03 | 10.68 | $10.56 | 7874 |
| 2023-08-02 | 10.72 | $10.64 | 104753 |
| 2023-08-01 | 10.73 | $10.71 | 1055 |
| 2023-07-31 | 10.72 | $10.71 | 1122 |
| 2023-07-28 | 10.71 | $10.72 | 8778 |
| 2023-07-27 | 10.69 | $10.70 | 22033 |
| 2023-07-26 | 10.68 | $10.71 | 572644 |
| 2023-07-25 | 10.66 | $10.71 | 223719 |
| 2023-07-24 | 10.63 | $10.56 | 290539 |
| 2023-07-21 | 10.64 | $10.70 | 2364 |
| 2023-07-20 | 10.61 | $10.75 | 426 |
| 2023-07-19 | 10.55 | $10.61 | 10439 |
| 2023-07-18 | 10.53 | $10.54 | — |
| 2023-07-17 | 10.53 | $10.54 | 5654 |
| 2023-07-14 | 10.52 | $10.53 | 208570 |
| 2023-07-13 | 10.51 | $10.48 | 774 |
| 2023-07-12 | 10.52 | $10.48 | 1501 |
| 2023-07-11 | 10.53 | $10.52 | 1032 |
| 2023-07-10 | 10.53 | $10.51 | 1119 |
| 2023-07-07 | 10.53 | $10.51 | — |
| 2023-07-06 | 10.53 | $10.51 | 19524 |
| 2023-07-05 | 10.53 | $10.49 | — |
| 2023-07-03 | 10.53 | $10.49 | — |
| 2023-06-30 | 10.54 | $10.49 | — |
| 2023-06-29 | 10.54 | $10.49 | — |
| 2023-06-23 | 10.55 | $10.49 | 61711 |
| 2023-06-22 | 10.55 | $10.52 | 300 |
| 2023-06-21 | 10.55 | $10.53 | — |
| 2023-06-20 | 10.53 | $10.53 | 4202 |
| 2023-06-16 | 10.52 | $10.53 | — |
| 2023-06-15 | 10.50 | $10.53 | 13157 |
| 2023-06-14 | 10.48 | $10.50 | 212 |
| 2023-06-13 | 10.46 | $10.49 | 7531 |
| 2023-06-12 | 10.43 | $10.45 | 3298 |
| 2023-06-09 | 10.41 | $10.42 | 1000 |
| 2023-06-08 | 10.40 | $10.42 | 1022 |
| 2023-06-07 | 10.39 | $10.38 | — |
| 2023-06-06 | 10.38 | $10.38 | 1139 |
| 2023-06-05 | 10.37 | $10.37 | 100 |
| 2023-06-02 | 10.36 | $10.37 | — |
| 2023-06-01 | 10.35 | $10.37 | — |
| 2023-05-31 | 10.33 | $10.37 | 3881 |
| 2023-05-30 | 10.31 | $10.33 | — |
| 2023-05-26 | 10.30 | $10.33 | — |
| 2023-05-25 | 10.29 | $10.33 | 1504 |
| 2023-05-24 | 10.27 | $10.30 | 3500 |
| 2023-05-23 | 10.26 | $10.31 | 7751 |
| 2023-05-22 | 10.24 | $10.28 | 103898 |
| 2023-05-19 | 10.23 | $10.26 | 31997 |
| 2023-05-18 | 10.22 | $10.21 | — |
| 2023-05-17 | 10.22 | $10.21 | — |
| 2023-05-16 | 10.23 | $10.21 | — |
| 2023-05-15 | 10.23 | $10.21 | — |
| 2023-05-12 | 10.24 | $10.21 | — |
| 2023-05-11 | 10.25 | $10.21 | — |
| 2023-05-10 | 10.26 | $10.21 | — |
| 2023-05-09 | 10.27 | $10.21 | — |
| 2023-05-08 | 10.29 | $10.21 | 578 |
| 2023-05-05 | 10.31 | $10.22 | 20430 |
| 2023-05-04 | 10.33 | $10.22 | 100 |
| 2023-05-03 | 10.35 | $10.23 | 160 |
| 2023-05-02 | 10.37 | $10.20 | 5210 |
| 2023-05-01 | 10.40 | $11.16 | 1826 |
| 2023-04-28 | 10.14 | $10.15 | 9067 |
| 2023-04-27 | 10.14 | $10.14 | 346 |
| 2023-04-26 | 10.14 | $10.14 | 57727 |
| 2023-04-25 | 10.15 | $10.15 | 200 |
| 2023-04-24 | 10.15 | $10.15 | — |
| 2023-04-21 | 10.15 | $10.15 | — |
| 2023-04-20 | 10.15 | $10.15 | — |
| 2023-04-19 | 10.15 | $10.15 | — |
| 2023-04-18 | 10.15 | $10.15 | — |
| 2023-04-17 | 10.15 | $10.15 | — |
| 2023-04-14 | 10.15 | $10.15 | 5927 |
| 2023-04-13 | 10.15 | $10.15 | 101 |
| 2023-04-12 | 10.16 | $10.10 | — |
| 2023-04-11 | 10.18 | $10.10 | — |
| 2023-04-10 | 10.20 | $10.10 | — |
| 2023-04-06 | 10.23 | $10.10 | 231 |
| 2023-04-05 | 10.26 | $10.32 | 1181 |
| 2023-04-04 | 10.23 | $10.32 | 1000 |
| 2023-04-03 | 10.20 | $10.31 | 1047 |
| 2023-03-31 | 10.15 | $10.16 | 11113 |
| 2023-03-30 | 10.15 | $10.12 | 1310 |
| 2023-03-29 | 10.16 | $10.16 | 12609 |
| 2023-03-28 | 10.16 | $10.14 | 13967 |
| 2023-03-27 | 10.16 | $10.17 | 14276 |
| 2023-03-24 | 10.15 | $10.15 | 4334 |
| 2023-03-23 | 10.15 | $10.14 | — |
| 2023-03-22 | 10.15 | $10.14 | — |
| 2023-03-21 | 10.15 | $10.14 | — |
| 2023-03-20 | 10.15 | $10.14 | — |
| 2023-03-17 | 10.15 | $10.14 | — |
| 2023-03-16 | 10.15 | $10.14 | — |
| 2023-03-15 | 10.15 | $10.14 | — |
| 2023-03-14 | 10.15 | $10.14 | — |
| 2023-03-13 | 10.14 | $10.14 | 122600 |
| 2023-03-10 | 10.14 | $10.12 | 48111 |
| 2023-03-09 | 10.14 | $10.13 | — |
| 2023-03-08 | 10.14 | $10.13 | — |
| 2023-03-07 | 10.14 | $10.13 | 5230 |
| 2023-03-06 | 10.14 | $10.14 | — |
| 2023-03-03 | 10.13 | $10.14 | 636 |
| 2023-03-02 | 10.13 | $10.12 | — |
| 2023-03-01 | 10.13 | $10.12 | — |
| 2023-02-28 | 10.12 | $10.12 | 2238 |
| 2023-02-27 | 10.12 | $10.13 | 18588 |
| 2023-02-24 | 10.11 | $10.13 | 47149 |
| 2023-02-23 | 10.10 | $10.17 | 2743 |
| 2023-02-22 | 10.08 | $10.11 | 320 |
| 2023-02-21 | 10.07 | $10.11 | 3261 |
| 2023-02-17 | 10.05 | $10.08 | 4841 |
| 2023-02-16 | 10.04 | $10.03 | 5055 |
| 2023-02-15 | 10.05 | $10.18 | 8709 |
| 2023-02-14 | 10.01 | $10.09 | 6106 |
| 2023-02-13 | 9.99 | $10.01 | 46130 |
| 2023-02-10 | 9.99 | $10.01 | 11342 |
| 2023-02-09 | 9.99 | $10.00 | 43525 |
| 2023-02-08 | 9.99 | $9.99 | 14796 |
| 2023-02-07 | 10.00 | $10.01 | 6852 |
| 2023-02-06 | 10.01 | $10.02 | 10092 |
| 2023-02-03 | 10.02 | $10.01 | 22678 |
| 2023-02-02 | 10.03 | $9.99 | 17630 |
| 2023-02-01 | 10.05 | $10.00 | 15205 |
| 2023-01-31 | 10.07 | $10.04 | 30239 |
| 2023-01-30 | 10.08 | $9.98 | 7132 |
| 2023-01-27 | 10.12 | $10.03 | 418464 |
| 2023-01-26 | 10.15 | $10.15 | 424222 |
| 2023-01-25 | 10.14 | $10.13 | 4461 |
| 2023-01-24 | 10.14 | $10.13 | 33617 |
| 2023-01-23 | 10.14 | $10.14 | 306835 |
| 2023-01-20 | 10.14 | $10.13 | 62708 |
| 2023-01-19 | 10.14 | $10.14 | 2536 |
| 2023-01-18 | 10.13 | $10.14 | 972269 |
| 2023-01-17 | 10.13 | $10.12 | 730 |
| 2023-01-13 | 10.13 | $10.12 | — |
| 2023-01-12 | 10.13 | $10.12 | 134007 |
| 2023-01-11 | 10.12 | $10.12 | 1114 |
| 2023-01-10 | 10.12 | $10.13 | 369468 |
| 2023-01-09 | 10.11 | $10.12 | 2.4M |
| 2023-01-06 | 10.11 | $10.11 | 48867 |
| 2023-01-05 | 10.10 | $10.10 | 1.2M |
| 2023-01-04 | 10.10 | $10.10 | 294006 |
| 2023-01-03 | 10.09 | $10.08 | 8833 |
| 2022-12-30 | 10.09 | $10.09 | — |
| 2022-12-29 | 10.09 | $10.09 | 83218 |
| 2022-12-28 | 10.09 | $10.08 | — |
| 2022-12-27 | 10.08 | $10.08 | 122809 |
| 2022-12-23 | 10.08 | $10.08 | 7426 |
| 2022-12-22 | 10.07 | $10.08 | 63531 |
| 2022-12-21 | 10.07 | $10.07 | 8283 |
| 2022-12-20 | 10.06 | $10.08 | 3500 |
| 2022-12-19 | 10.05 | $10.06 | 1000 |
| 2022-12-16 | 10.05 | $10.06 | 793925 |
| 2022-12-15 | 10.04 | $10.06 | 427662 |
| 2022-12-14 | 10.03 | $10.04 | 266 |
| 2022-12-13 | 10.03 | $10.03 | 13933 |
| 2022-12-12 | 10.03 | $10.03 | 35677 |
| 2022-12-09 | 10.02 | $10.03 | 29785 |
| 2022-12-08 | 10.02 | $10.02 | 110513 |
| 2022-12-07 | 10.02 | $10.02 | 391671 |
| 2022-12-06 | 10.02 | $10.03 | 1000 |
| 2022-12-05 | 10.01 | $10.02 | 4523 |
| 2022-12-02 | 10.01 | $10.00 | 8552 |
| 2022-12-01 | 10.01 | $10.02 | 4725 |
| 2022-11-30 | 10.01 | $10.00 | 300 |
| 2022-11-29 | 10.01 | $10.00 | 62502 |
| 2022-11-28 | 10.01 | $10.00 | 100 |
| 2022-11-25 | 10.01 | $10.00 | — |
| 2022-11-23 | 10.01 | $10.00 | 701 |
| 2022-11-22 | 10.01 | $10.01 | 13427 |
| 2022-11-21 | 10.00 | $10.00 | 32449 |
| 2022-11-18 | 10.00 | $10.00 | 6500 |
| 2022-11-17 | 10.00 | $9.99 | — |
| 2022-11-16 | 10.00 | $9.99 | 147316 |
| 2022-11-15 | 10.00 | $10.00 | 103702 |
| 2022-11-14 | 10.00 | $10.00 | — |
| 2022-11-11 | 10.00 | $10.00 | — |
| 2022-11-10 | 9.99 | $10.00 | 57389 |
| 2022-11-09 | 9.99 | $9.98 | 33383 |
| 2022-11-08 | 9.99 | $9.99 | 26391 |
| 2022-11-07 | 9.99 | $9.98 | 36323 |
| 2022-11-04 | 9.98 | $9.98 | 17966 |
| 2022-11-03 | 9.98 | $9.98 | 22446 |
| 2022-11-02 | 9.98 | $9.98 | 255955 |
| 2022-11-01 | 9.98 | $9.98 | 100777 |
| 2022-10-31 | 9.97 | $9.96 | 15760 |
| 2022-10-28 | 9.97 | $9.96 | 37122 |
| 2022-10-27 | 9.97 | $9.97 | 12751 |
| 2022-10-26 | 9.97 | $9.98 | 2581 |
| 2022-10-25 | 9.96 | $9.97 | 18204 |
| 2022-10-24 | 9.96 | $9.96 | 400000 |
| 2022-10-21 | 9.96 | $9.96 | 200 |
| 2022-10-20 | 9.95 | $9.95 | 5550 |
| 2022-10-19 | 9.95 | $9.95 | 65000 |
| 2022-10-18 | 9.95 | $9.96 | 101 |
| 2022-10-17 | 9.94 | $9.95 | 300 |
| 2022-10-14 | 9.93 | $9.94 | 158600 |
| 2022-10-13 | 9.93 | $9.93 | 130 |
| 2022-10-12 | 9.93 | $9.93 | — |
| 2022-10-11 | 9.92 | $9.93 | 667367 |
| 2022-10-10 | 9.92 | $9.92 | — |
| 2022-10-07 | 9.92 | $9.92 | — |
| 2022-10-06 | 9.92 | $9.92 | 74439 |
| 2022-10-05 | 9.91 | $9.92 | 100600 |
| 2022-10-04 | 9.91 | $9.92 | 51000 |
| 2022-10-03 | 9.90 | $9.91 | 2523 |
| 2022-09-30 | 9.90 | $9.90 | — |
| 2022-09-29 | 9.90 | $9.90 | 2000 |
| 2022-09-28 | 9.90 | $9.90 | — |
| 2022-09-27 | 9.90 | $9.90 | — |
| 2022-09-26 | 9.90 | $9.90 | 300 |
| 2022-09-23 | 9.90 | $9.90 | 352968 |
| 2022-09-22 | 9.90 | $9.90 | 3060 |
| 2022-09-21 | 9.90 | $9.90 | 51953 |
| 2022-09-20 | 9.89 | $9.89 | 2754 |
| 2022-09-19 | 9.89 | $9.89 | 206718 |
| 2022-09-16 | 9.90 | $9.90 | 54991 |
| 2022-09-15 | 9.89 | $9.89 | — |
| 2022-09-14 | 9.90 | $9.89 | 64788 |
| 2022-09-13 | 9.90 | $9.89 | 305 |
| 2022-09-12 | 9.90 | $9.89 | 204700 |
| 2022-09-09 | 9.90 | $9.91 | — |
| 2022-09-08 | 9.89 | $9.91 | — |
| 2022-09-07 | 9.89 | $9.91 | 101 |
| 2022-09-06 | 9.88 | $9.88 | — |
| 2022-09-02 | 9.88 | $9.88 | 3800 |
| 2022-09-01 | 9.88 | $9.89 | 650 |
| 2022-08-31 | 9.87 | $9.86 | 101 |
| 2022-08-30 | 9.88 | $9.87 | — |
| 2022-08-29 | 9.88 | $9.87 | — |
| 2022-08-26 | 9.88 | $9.87 | 1602 |
| 2022-08-25 | 9.88 | $9.87 | 150 |
| 2022-08-24 | 9.89 | $9.88 | — |
| 2022-08-23 | 9.89 | $9.88 | — |
| 2022-08-22 | 9.89 | $9.88 | — |
| 2022-08-19 | 9.89 | $9.88 | 512199 |
| 2022-08-18 | 9.89 | $9.89 | 100 |
| 2022-08-17 | 9.88 | $9.88 | 49101 |
| 2022-08-16 | 9.88 | $9.89 | — |
| 2022-08-15 | 9.88 | $9.89 | 100 |
| 2022-08-12 | 9.88 | $9.87 | — |
| 2022-08-11 | 9.88 | $9.87 | 44426 |
| 2022-08-10 | 9.88 | $9.87 | 644 |
| 2022-08-09 | 9.88 | $9.87 | 154850 |
| 2022-08-08 | 9.88 | $9.88 | — |
| 2022-08-05 | 9.88 | $9.88 | — |
| 2022-08-04 | 9.88 | $9.88 | — |
| 2022-08-03 | 9.88 | $9.88 | 48464 |
| 2022-08-02 | 9.87 | $9.87 | 1100 |
| 2022-08-01 | 9.87 | $9.87 | 470551 |
| 2022-07-29 | 9.87 | $9.87 | 442 |
| 2022-07-28 | 9.86 | $9.89 | 100 |
| 2022-07-27 | 9.85 | $9.85 | — |
| 2022-07-26 | 9.85 | $9.85 | — |
| 2022-07-25 | 9.85 | $9.85 | — |
| 2022-07-22 | 9.85 | $9.85 | 2371 |
| 2022-07-21 | 9.85 | $9.85 | 14200 |
| 2022-07-20 | 9.84 | $9.84 | 300 |
| 2022-07-19 | 9.84 | $9.85 | 2644 |
| 2022-07-18 | 9.84 | $9.83 | 1600 |
| 2022-07-15 | 9.84 | $9.83 | 200000 |
| 2022-07-14 | 9.84 | $9.83 | 621459 |
| 2022-07-13 | 9.84 | $9.83 | 20504 |
| 2022-07-12 | 9.84 | $9.84 | — |
| 2022-07-11 | 9.84 | $9.84 | — |
| 2022-07-08 | 9.83 | $9.84 | 819 |
| 2022-07-07 | 9.83 | $9.83 | 691775 |
| 2022-07-06 | 9.83 | $9.83 | 3478 |
| 2022-07-05 | 9.82 | $9.83 | 975 |
| 2022-07-01 | 9.82 | $9.83 | 10500 |
| 2022-06-30 | 9.81 | $9.83 | 8631 |
| 2022-06-29 | 9.81 | $9.81 | — |
| 2022-06-28 | 9.81 | $9.81 | — |
| 2022-06-27 | 9.81 | $9.81 | — |
| 2022-06-24 | 9.81 | $9.81 | — |
| 2022-06-23 | 9.81 | $9.81 | 3000 |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | — |
| 2022-06-17 | 9.81 | $9.81 | — |
| 2022-06-16 | 9.81 | $9.81 | 830 |
| 2022-06-15 | 9.81 | $9.80 | 173 |
| 2022-06-14 | 9.82 | $9.81 | 3702 |
| 2022-06-13 | 9.82 | $9.82 | 1500 |
| 2022-06-10 | 9.82 | $9.82 | — |
| 2022-06-09 | 9.81 | $9.82 | — |
| 2022-06-08 | 9.81 | $9.82 | 101 |
| 2022-06-07 | 9.81 | $9.82 | — |
| 2022-06-06 | 9.81 | $9.82 | — |
| 2022-06-03 | 9.80 | $9.82 | 281 |
| 2022-06-02 | 9.80 | $9.80 | 259 |
| 2022-06-01 | 9.80 | $9.80 | 135885 |
| 2022-05-31 | 9.80 | $9.80 | — |
| 2022-05-27 | 9.80 | $9.80 | — |
| 2022-05-26 | 9.80 | $9.80 | 5093 |
| 2022-05-25 | 9.80 | $9.80 | 39272 |
| 2022-05-24 | 9.80 | $9.81 | — |
| 2022-05-23 | 9.80 | $9.81 | — |
| 2022-05-20 | 9.80 | $9.81 | 770 |
| 2022-05-19 | 9.80 | $9.79 | 2700 |
| 2022-05-18 | 9.80 | $9.80 | 7850 |
| 2022-05-17 | 9.80 | $9.79 | 113649 |
| 2022-05-16 | 9.81 | $9.81 | 2200 |
| 2022-05-13 | 9.81 | $9.80 | 9904 |
| 2022-05-12 | 9.81 | $9.79 | 19851 |
| 2022-05-11 | 9.82 | $9.80 | 55322 |
| 2022-05-10 | 9.83 | $9.81 | 72494 |
| 2022-05-09 | 9.83 | $9.83 | — |
| 2022-05-06 | 9.84 | $9.83 | 151000 |
| 2022-05-05 | 9.84 | $9.83 | 100 |
| 2022-05-04 | 9.84 | $9.83 | 72758 |
| 2022-05-03 | 9.84 | $9.83 | — |
| 2022-05-02 | 9.84 | $9.83 | 7698 |
| 2022-04-29 | 9.84 | $9.83 | 6482 |
| 2022-04-28 | 9.84 | $9.83 | — |
| 2022-04-27 | 9.84 | $9.83 | 1126 |
| 2022-04-26 | 9.84 | $9.83 | 13000 |
| 2022-04-25 | 9.83 | $9.83 | 36029 |
| 2022-04-22 | 9.83 | $9.83 | — |
| 2022-04-21 | 9.83 | $9.83 | 5802 |
| 2022-04-20 | 9.83 | $9.83 | 166 |
| 2022-04-19 | 9.82 | $9.83 | 15031 |
| 2022-04-18 | 9.82 | $9.83 | 633 |
| 2022-04-14 | 9.81 | $9.81 | 10900 |
| 2022-04-13 | 9.81 | $9.81 | 35663 |
| 2022-04-12 | 9.81 | $9.82 | 36350 |
| 2022-04-11 | 9.81 | $9.80 | 89218 |
| 2022-04-08 | 9.81 | $9.80 | 27678 |
| 2022-04-07 | 9.81 | $9.80 | 47401 |
| 2022-04-06 | 9.81 | $9.81 | 28200 |
| 2022-04-05 | 9.80 | $9.81 | 100284 |
| 2022-04-04 | 9.80 | $9.80 | 29807 |
| 2022-04-01 | 9.80 | $9.80 | 235462 |
| 2022-03-31 | 9.79 | $9.80 | 34933 |
| 2022-03-30 | 9.79 | $9.79 | 39933 |
| 2022-03-29 | 9.79 | $9.78 | 25009 |
| 2022-03-28 | 9.79 | $9.78 | 33005 |
| 2022-03-25 | 9.79 | $9.78 | 34841 |
| 2022-03-24 | 9.78 | $9.78 | — |
| 2022-03-23 | 9.78 | $9.78 | — |
| 2022-03-22 | 9.78 | $9.78 | 2443 |
| 2022-03-21 | 9.78 | $9.78 | 29603 |
| 2022-03-18 | 9.78 | $9.78 | 150678 |
| 2022-03-17 | 9.78 | $9.78 | 14104 |
| 2022-03-16 | 9.78 | $9.77 | 2615 |
| 2022-03-15 | 9.78 | $9.78 | 11300 |
| 2022-03-14 | 9.77 | $9.78 | 41497 |
| 2022-03-11 | 9.77 | $9.77 | 27413 |
| 2022-03-10 | 9.77 | $9.77 | 2407 |
| 2022-03-09 | 9.76 | $9.76 | 9292 |
| 2022-03-08 | 9.76 | $9.76 | 1076 |
| 2022-03-07 | 9.76 | $9.76 | 211610 |
| 2022-03-04 | 9.76 | $9.76 | 760 |
| 2022-03-03 | 9.76 | $9.77 | 8752 |
| 2022-03-02 | 9.76 | $9.76 | 7076 |
| 2022-03-01 | 9.75 | $9.77 | 15035 |
| 2022-02-28 | 9.75 | $9.74 | 23589 |
| 2022-02-25 | 9.75 | $9.75 | 650 |
| 2022-02-24 | 9.75 | $9.75 | 265318 |
| 2022-02-23 | 9.74 | $9.74 | 498668 |
| 2022-02-22 | 9.74 | $9.74 | 82383 |
| 2022-02-18 | 9.74 | $9.75 | 150115 |
| 2022-02-17 | 9.74 | $9.74 | — |
| 2022-02-16 | 9.74 | $9.74 | 3603 |
| 2022-02-15 | 9.74 | $9.74 | 3771 |
| 2022-02-14 | 9.74 | $9.76 | 51110 |
| 2022-02-11 | 9.74 | $9.74 | 3344 |
| 2022-02-10 | 9.74 | $9.73 | 1685 |
| 2022-02-09 | 9.74 | $9.74 | 22478 |
| 2022-02-08 | 9.74 | $9.75 | — |
| 2022-02-07 | 9.74 | $9.75 | 9705 |
| 2022-02-04 | 9.73 | $9.73 | 239930 |
| 2022-02-03 | 9.74 | $9.74 | — |
| 2022-02-02 | 9.74 | $9.74 | 299 |
| 2022-02-01 | 9.73 | $9.75 | 21739 |
| 2022-01-31 | 9.73 | $9.73 | 1059 |
| 2022-01-28 | 9.73 | $9.75 | 15106 |
| 2022-01-27 | 9.73 | $9.71 | 4866 |
| 2022-01-26 | 9.73 | $9.72 | 1759 |
| 2022-01-25 | 9.74 | $9.73 | — |
| 2022-01-24 | 9.74 | $9.73 | 60275 |
| 2022-01-21 | 9.75 | $9.74 | 197714 |
| 2022-01-20 | 9.75 | $9.75 | 24084 |
| 2022-01-19 | 9.75 | $9.75 | 1551 |
| 2022-01-18 | 9.74 | $9.74 | 3202 |
| 2022-01-14 | 9.75 | $9.74 | — |
| 2022-01-13 | 9.75 | $9.74 | 19110 |
| 2022-01-12 | 9.75 | $9.75 | — |
| 2022-01-11 | 9.75 | $9.75 | 508 |
| 2022-01-10 | 9.75 | $9.77 | 2452 |
| 2022-01-07 | 9.74 | $9.76 | 635 |
| 2022-01-06 | 9.74 | $9.78 | 180584 |
| 2022-01-05 | 9.73 | $9.76 | 5353 |
| 2022-01-04 | 9.72 | $9.74 | 183390 |
| 2022-01-03 | 9.72 | $9.73 | 34967 |
| 2021-12-31 | 9.72 | $9.72 | 2414 |
| 2021-12-30 | 9.72 | $9.73 | 2316 |
| 2021-12-29 | 9.72 | $9.74 | 5725 |
| 2021-12-28 | 9.72 | $9.71 | 7621 |
| 2021-12-27 | 9.73 | $9.72 | 10095 |
| 2021-12-23 | 9.74 | $9.73 | 34561 |
| 2021-12-22 | 9.74 | $9.74 | 16953 |
| 2021-12-21 | 9.74 | $9.74 | 55677 |
| 2021-12-20 | 9.75 | $9.73 | 551 |
| 2021-12-17 | 9.76 | $9.76 | 1710 |
| 2021-12-16 | 9.76 | $9.75 | 28495 |
| 2021-12-15 | 9.76 | $9.75 | 150 |
| 2021-12-14 | 9.77 | $9.77 | 437152 |
| 2021-12-13 | 9.77 | $9.77 | — |
| 2021-12-10 | 9.77 | $9.77 | 402 |
| 2021-12-09 | 9.77 | $9.78 | 390260 |
| 2021-12-08 | 9.77 | $9.77 | — |
| 2021-12-07 | 9.77 | $9.77 | 4318 |
| 2021-12-06 | 9.78 | $9.76 | 252 |
| 2021-12-03 | 9.78 | $9.77 | 3824 |
| 2021-12-02 | 9.78 | $9.76 | 135118 |
| 2021-12-01 | 9.79 | $9.78 | 9534 |
| 2021-11-30 | 9.79 | $9.78 | 17305 |
| 2021-11-29 | 9.80 | $9.80 | 10854 |
| 2021-11-26 | 9.79 | $9.79 | 104 |
| 2021-11-24 | 9.79 | $9.80 | — |
| 2021-11-23 | 9.79 | $9.80 | 11187 |
| 2021-11-22 | 9.78 | $9.80 | 26940 |
| 2021-11-19 | 9.77 | $9.79 | 3408 |
| 2021-11-18 | 9.77 | $9.76 | 126 |
| 2021-11-17 | 9.77 | $9.75 | 135 |
| 2021-11-16 | 9.78 | $9.79 | 117 |
| 2021-11-15 | 9.77 | $9.79 | 18387 |
| 2021-11-12 | 9.76 | $9.77 | 3942 |
| 2021-11-11 | 9.76 | $9.76 | 222504 |
| 2021-11-10 | 9.76 | $9.75 | 203 |
| 2021-11-09 | 9.77 | $9.75 | 191 |
| 2021-11-08 | 9.77 | $9.77 | 31596 |
| 2021-11-05 | 9.77 | $9.77 | 35604 |
| 2021-11-04 | 9.77 | $9.77 | 20200 |
| 2021-11-03 | 9.77 | $9.77 | 3704 |
| 2021-11-02 | 9.76 | $9.77 | 2661 |
| 2021-11-01 | 9.76 | $9.77 | 62437 |
| 2021-10-29 | 9.76 | $9.77 | 15150 |
| 2021-10-28 | 9.75 | $9.73 | 275 |
| 2021-10-27 | 9.76 | $9.76 | 200 |
| 2021-10-26 | 9.75 | $9.77 | 10273 |
| 2021-10-25 | 9.75 | $9.75 | 432 |
| 2021-10-22 | 9.75 | $9.74 | — |
| 2021-10-21 | 9.75 | $9.74 | 194 |
| 2021-10-20 | 9.75 | $9.71 | 539 |
| 2021-10-19 | 9.76 | $9.75 | 5305 |
| 2021-10-18 | 9.77 | $9.75 | 220 |
| 2021-10-15 | 9.77 | $9.76 | — |
| 2021-10-14 | 9.77 | $9.76 | 29098 |
| 2021-10-13 | 9.76 | $9.76 | 5500 |
| 2021-10-12 | 9.76 | $9.76 | 21815 |
| 2021-10-11 | 9.76 | $9.75 | 1187 |
| 2021-10-08 | 9.76 | $9.75 | 3033 |
| 2021-10-07 | 9.76 | $9.74 | 16335 |
| 2021-10-06 | 9.76 | $9.75 | — |
| 2021-10-05 | 9.76 | $9.75 | 1003 |
| 2021-10-04 | 9.75 | $9.75 | 8200 |
| 2021-10-01 | 9.75 | $9.75 | 4589 |
| 2021-09-30 | 9.74 | $9.75 | 9754 |
| 2021-09-29 | 9.74 | $9.74 | 7344 |
| 2021-09-28 | 9.73 | $9.75 | 11236 |
| 2021-09-27 | 9.72 | $9.74 | 29068 |
| 2021-09-24 | 9.72 | $9.70 | — |
| 2021-09-23 | 9.72 | $9.70 | 1495 |
| 2021-09-22 | 9.72 | $9.67 | 14678 |
| 2021-09-21 | 9.73 | $9.72 | — |
| 2021-09-20 | 9.73 | $9.72 | 329251 |
| 2021-09-17 | 9.73 | $9.72 | 146583 |
| 2021-09-16 | 9.72 | $9.72 | 197 |
| 2021-09-15 | 9.72 | $9.72 | 96028 |
| 2021-09-14 | 9.71 | $9.72 | 5852 |
| 2021-09-13 | 9.70 | $9.73 | 6988 |
| 2021-09-10 | 9.69 | $9.71 | 251076 |
| 2021-09-09 | 9.68 | $9.69 | 205837 |
| 2021-09-08 | 9.67 | $9.69 | 51008 |
| 2021-09-07 | 9.67 | $9.68 | 3557 |
| 2021-09-03 | 9.66 | $9.67 | — |
| 2021-09-02 | 9.66 | $9.67 | 100385 |
| 2021-09-01 | 9.65 | $9.67 | 107 |
| 2021-08-31 | 9.65 | $9.67 | 7313 |
| 2021-08-30 | 9.64 | $9.66 | 2255 |
| 2021-08-27 | 9.63 | $9.65 | 11095 |
| 2021-08-26 | 9.63 | $9.65 | 500 |
| 2021-08-25 | 9.63 | $9.61 | 19162 |
| 2021-08-24 | 9.64 | $9.63 | 11685 |
| 2021-08-23 | 9.64 | $9.64 | 105031 |
| 2021-08-20 | 9.65 | $9.64 | 17513 |
| 2021-08-19 | 9.65 | $9.65 | 956 |
| 2021-08-18 | 9.66 | $9.66 | 14604 |
| 2021-08-17 | 9.66 | $9.65 | 4386 |
| 2021-08-16 | 9.66 | $9.66 | 401 |
| 2021-08-13 | 9.66 | $9.67 | 702 |
| 2021-08-12 | 9.66 | $9.67 | 3832 |
| 2021-08-11 | 9.66 | $9.65 | 1568 |
| 2021-08-10 | 9.67 | $9.66 | 5610 |
| 2021-08-09 | 9.68 | $9.67 | 2317 |
| 2021-08-06 | 9.68 | $9.69 | — |
| 2021-08-05 | 9.68 | $9.69 | 104 |
| 2021-08-04 | 9.68 | $9.68 | 16812 |
| 2021-08-03 | 9.68 | $9.70 | — |
| 2021-08-02 | 9.68 | $9.70 | 4330 |
| 2021-07-30 | 9.67 | $9.69 | 6668 |
| 2021-07-29 | 9.67 | $9.67 | 812 |
| 2021-07-28 | 9.67 | $9.66 | 575 |
| 2021-07-27 | 9.68 | $9.67 | — |
| 2021-07-26 | 9.69 | $9.67 | 2500 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
19.17
2024-08-13
Close Price
$10.71
Vol: 300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.17
Average
57.28
Maximum
88.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-08-13 | 19.17 | $10.71 | 300 |
| 2024-08-12 | 46.89 | $11.00 | — |
| 2024-08-09 | 46.89 | $11.00 | — |
| 2024-08-08 | 46.89 | $11.00 | — |
| 2024-08-07 | 46.89 | $11.00 | — |
| 2024-08-06 | 46.89 | $11.00 | — |
| 2024-08-05 | 46.89 | $11.00 | — |
| 2024-08-02 | 46.89 | $11.00 | — |
| 2024-08-01 | 46.89 | $11.00 | 445 |
| 2024-07-31 | 46.89 | $11.00 | — |
| 2024-07-30 | 46.89 | $11.00 | 1284 |
| 2024-07-29 | 46.89 | $11.00 | — |
| 2024-07-26 | 46.89 | $11.00 | — |
| 2024-07-25 | 46.89 | $11.00 | — |
| 2024-07-24 | 46.89 | $11.00 | — |
| 2024-07-23 | 46.89 | $11.00 | — |
| 2024-07-22 | 46.89 | $11.00 | — |
| 2024-07-19 | 46.89 | $11.00 | — |
| 2024-07-18 | 46.89 | $11.00 | 1210 |
| 2024-07-17 | 45.82 | $10.99 | — |
| 2024-07-16 | 45.82 | $10.99 | 2800 |
| 2024-07-15 | 57.32 | $11.10 | — |
| 2024-07-12 | 57.32 | $11.10 | — |
| 2024-07-11 | 57.32 | $11.10 | — |
| 2024-07-10 | 57.32 | $11.10 | — |
| 2024-07-09 | 57.32 | $11.10 | — |
| 2024-07-08 | 57.32 | $11.10 | 16417 |
| 2024-07-03 | 60.35 | $11.13 | 107 |
| 2024-06-28 | 55.08 | $11.06 | 3686 |
| 2024-06-25 | 61.77 | $11.12 | 6119 |
| 2024-06-21 | 61.02 | $11.11 | 6572 |
| 2024-06-20 | 61.02 | $11.11 | 2002 |
| 2024-06-14 | 64.44 | $11.14 | 434 |
| 2024-06-13 | 61.72 | $11.10 | 2366 |
| 2024-06-03 | 57.04 | $11.04 | 72220 |
| 2024-05-31 | 57.04 | $11.04 | 232 |
| 2024-05-30 | 64.12 | $11.10 | 144 |
| 2024-05-29 | 62.65 | $11.08 | 619 |
| 2024-05-23 | 63.89 | $11.09 | 11894 |
| 2024-05-22 | 76.91 | $11.18 | 305 |
| 2024-05-17 | 64.79 | $11.02 | 500 |
| 2024-05-16 | 71.47 | $11.05 | 6938 |
| 2024-05-15 | 67.19 | $11.01 | 247 |
| 2024-05-14 | 69.67 | $11.02 | 3586 |
| 2024-05-10 | 69.67 | $11.02 | 41269 |
| 2024-05-09 | 69.67 | $11.02 | 20879 |
| 2024-05-08 | 68.68 | $11.01 | 115575 |
| 2024-05-07 | 70.89 | $11.02 | 523 |
| 2024-05-06 | 75.49 | $11.04 | 1012 |
| 2024-05-03 | 72.04 | $11.00 | 2221 |
| 2024-05-01 | 72.04 | $11.00 | 200 |
| 2024-04-25 | 70.14 | $10.98 | 56798 |
| 2024-04-23 | 72.48 | $10.99 | 4658 |
| 2024-04-18 | 71.58 | $10.98 | 5361 |
| 2024-04-17 | 71.58 | $10.98 | 77001 |
| 2024-04-16 | 71.58 | $10.98 | 50004 |
| 2024-04-15 | 71.58 | $10.98 | 72641 |
| 2024-04-12 | 70.80 | $10.97 | 588 |
| 2024-04-11 | 69.20 | $10.95 | 26550 |
| 2024-04-10 | 69.20 | $10.95 | 16048 |
| 2024-04-08 | 67.60 | $10.93 | 301 |
| 2024-04-05 | 65.00 | $10.90 | 1900 |
| 2024-04-04 | 64.09 | $10.89 | 2598 |
| 2024-04-03 | 64.09 | $10.89 | 2300 |
| 2024-04-02 | 63.22 | $10.88 | 40323 |
| 2024-04-01 | 66.25 | $10.90 | 2648 |
| 2024-03-21 | 59.86 | $10.83 | 4968 |
| 2024-03-20 | 66.72 | $10.87 | 1018 |
| 2024-03-15 | 64.80 | $10.85 | 62744 |
| 2024-03-08 | 45.36 | $10.72 | 469 |
| 2024-03-07 | 45.36 | $10.72 | 1337 |
| 2024-02-27 | 51.26 | $10.75 | — |
| 2024-02-26 | 51.26 | $10.75 | 100 |
| 2024-02-23 | 51.26 | $10.75 | — |
| 2024-02-22 | 51.26 | $10.75 | 5000 |
| 2024-02-21 | 45.49 | $10.72 | 1001 |
| 2024-02-20 | 43.36 | $10.71 | — |
| 2024-02-16 | 43.36 | $10.71 | — |
| 2024-02-15 | 43.36 | $10.71 | — |
| 2024-02-14 | 43.36 | $10.71 | — |
| 2024-02-13 | 43.36 | $10.71 | — |
| 2024-02-12 | 43.36 | $10.71 | 36762 |
| 2024-02-09 | 46.00 | $10.73 | 12000 |
| 2024-02-08 | 64.66 | $10.83 | — |
| 2024-02-07 | 64.66 | $10.83 | — |
| 2024-02-06 | 64.66 | $10.83 | — |
| 2024-02-05 | 64.66 | $10.83 | — |
| 2024-02-02 | 64.66 | $10.83 | 131824 |
| 2024-02-01 | 64.66 | $10.83 | 205597 |
| 2024-01-31 | 64.66 | $10.83 | — |
| 2024-01-30 | 64.66 | $10.83 | 41001 |
| 2024-01-29 | 64.66 | $10.83 | 51858 |
| 2024-01-26 | 68.15 | $10.85 | 950 |
| 2024-01-25 | 63.47 | $10.80 | 126 |
| 2024-01-24 | 67.22 | $10.82 | — |
| 2024-01-23 | 67.22 | $10.82 | 118 |
| 2024-01-22 | 62.18 | $10.77 | 36470 |
| 2024-01-19 | 68.16 | $10.80 | 2770 |
| 2024-01-18 | 66.09 | $10.78 | — |
| 2024-01-17 | 66.09 | $10.78 | 889 |
| 2024-01-16 | 62.83 | $10.75 | — |
| 2024-01-12 | 62.83 | $10.75 | — |
| 2024-01-11 | 62.83 | $10.75 | 41003 |
| 2024-01-10 | 62.83 | $10.75 | 382259 |
| 2024-01-09 | 54.52 | $10.68 | — |
| 2024-01-08 | 54.52 | $10.68 | 202 |
| 2024-01-05 | 63.70 | $10.73 | 2155 |
| 2024-01-04 | 59.85 | $10.70 | 43600 |
| 2024-01-03 | 59.85 | $10.70 | 2041 |
| 2024-01-02 | 53.96 | $10.66 | — |
| 2023-12-29 | 53.96 | $10.66 | 647 |
| 2023-12-28 | 52.38 | $10.65 | 1049 |
| 2023-12-27 | 81.54 | $10.76 | — |
| 2023-12-26 | 81.54 | $10.76 | — |
| 2023-12-22 | 81.54 | $10.76 | 348 |
| 2023-12-21 | 64.69 | $10.65 | — |
| 2023-12-20 | 64.69 | $10.65 | — |
| 2023-12-19 | 64.69 | $10.65 | 226108 |
| 2023-12-18 | 64.69 | $10.65 | — |
| 2023-12-15 | 64.69 | $10.65 | 100 |
| 2023-12-14 | 64.69 | $10.65 | 25230 |
| 2023-12-13 | 64.69 | $10.65 | 3562 |
| 2023-12-12 | 64.69 | $10.65 | — |
| 2023-12-11 | 64.69 | $10.65 | — |
| 2023-12-08 | 64.69 | $10.65 | 556 |
| 2023-12-07 | 62.84 | $10.64 | 57204 |
| 2023-12-06 | 60.90 | $10.63 | — |
| 2023-12-05 | 60.90 | $10.63 | 63784 |
| 2023-12-04 | 56.82 | $10.61 | 203 |
| 2023-12-01 | 56.82 | $10.61 | 102 |
| 2023-11-30 | 59.63 | $10.62 | 3113 |
| 2023-11-29 | 57.64 | $10.61 | — |
| 2023-11-28 | 57.64 | $10.61 | — |
| 2023-11-27 | 57.64 | $10.61 | — |
| 2023-11-24 | 57.64 | $10.61 | — |
| 2023-11-22 | 57.64 | $10.61 | — |
| 2023-11-21 | 57.64 | $10.61 | 464 |
| 2023-11-20 | 60.95 | $10.63 | 2373 |
| 2023-11-17 | 58.70 | $10.61 | 9726 |
| 2023-11-16 | 57.13 | $10.60 | 805 |
| 2023-11-15 | 51.95 | $10.57 | 1999 |
| 2023-11-14 | 34.35 | $10.50 | — |
| 2023-11-13 | 34.35 | $10.50 | — |
| 2023-11-10 | 34.35 | $10.50 | — |
| 2023-11-09 | 34.35 | $10.50 | — |
| 2023-11-08 | 34.35 | $10.50 | 2060 |
| 2023-11-07 | 57.72 | $10.60 | 2466 |
| 2023-11-06 | 66.29 | $10.62 | — |
| 2023-11-03 | 66.29 | $10.62 | — |
| 2023-11-02 | 66.29 | $10.62 | 1839 |
| 2023-11-01 | 70.79 | $10.63 | 2204 |
| 2023-10-31 | 56.87 | $10.58 | — |
| 2023-10-30 | 56.87 | $10.58 | — |
| 2023-10-27 | 56.87 | $10.58 | — |
| 2023-10-26 | 56.87 | $10.58 | 1618 |
| 2023-10-25 | 53.24 | $10.57 | — |
| 2023-10-24 | 53.24 | $10.57 | 138 |
| 2023-10-23 | 53.24 | $10.57 | — |
| 2023-10-20 | 53.24 | $10.57 | — |
| 2023-10-19 | 53.24 | $10.57 | 2651 |
| 2023-10-18 | 53.24 | $10.57 | 32895 |
| 2023-10-17 | 53.24 | $10.57 | — |
| 2023-10-16 | 53.24 | $10.57 | 27018 |
| 2023-10-13 | 56.39 | $10.58 | 12666 |
| 2023-10-12 | 59.75 | $10.59 | 4069 |
| 2023-10-11 | 59.75 | $10.59 | — |
| 2023-10-10 | 58.63 | $10.59 | 49002 |
| 2023-10-09 | 52.39 | $10.56 | 2069 |
| 2023-10-06 | 52.39 | $10.56 | 325 |
| 2023-10-05 | 52.39 | $10.56 | 685 |
| 2023-10-04 | 55.25 | $10.57 | 24033 |
| 2023-10-03 | 55.25 | $10.57 | 3712 |
| 2023-10-02 | 52.93 | $10.56 | 7199 |
| 2023-09-29 | 51.74 | $10.56 | 8787 |
| 2023-09-28 | 53.01 | $10.56 | 439 |
| 2023-09-27 | 53.01 | $10.56 | 781 |
| 2023-09-26 | 53.01 | $10.56 | — |
| 2023-09-25 | 53.01 | $10.56 | — |
| 2023-09-22 | 53.01 | $10.56 | 68018 |
| 2023-09-21 | 51.16 | $10.55 | 580 |
| 2023-09-20 | 51.16 | $10.55 | 1870 |
| 2023-09-19 | 51.16 | $10.55 | 307 |
| 2023-09-18 | 52.95 | $10.56 | — |
| 2023-09-15 | 52.95 | $10.56 | — |
| 2023-09-14 | 52.95 | $10.56 | 7557 |
| 2023-09-13 | 51.49 | $10.55 | 1623 |
| 2023-09-12 | 51.49 | $10.55 | 105238 |
| 2023-09-11 | 51.49 | $10.55 | 9329 |
| 2023-09-08 | 51.49 | $10.55 | 195 |
| 2023-09-07 | 52.83 | $10.56 | — |
| 2023-09-06 | 52.83 | $10.56 | 8657 |
| 2023-09-05 | 51.70 | $10.55 | — |
| 2023-09-01 | 51.70 | $10.55 | 300 |
| 2023-08-31 | 51.70 | $10.55 | 100 |
| 2023-08-30 | 52.78 | $10.56 | 500 |
| 2023-08-29 | 51.82 | $10.55 | 302 |
| 2023-08-28 | 51.82 | $10.55 | 60301 |
| 2023-08-25 | 51.82 | $10.55 | 101483 |
| 2023-08-24 | 50.97 | $10.54 | 229164 |
| 2023-08-23 | 49.26 | $10.52 | 3166 |
| 2023-08-22 | 47.52 | $10.50 | 4936 |
| 2023-08-21 | 51.73 | $10.55 | 9217 |
| 2023-08-18 | 47.29 | $10.50 | 3405 |
| 2023-08-17 | 50.84 | $10.54 | 1979 |
| 2023-08-16 | 49.03 | $10.52 | 3046 |
| 2023-08-15 | 47.16 | $10.50 | 4082 |
| 2023-08-14 | 47.17 | $10.50 | 791 |
| 2023-08-11 | 45.38 | $10.48 | 29312 |
| 2023-08-10 | 45.38 | $10.48 | 316 |
| 2023-08-09 | 47.56 | $10.51 | — |
| 2023-08-08 | 47.56 | $10.51 | 3718 |
| 2023-08-07 | 48.26 | $10.52 | 33391 |
| 2023-08-04 | 50.37 | $10.55 | 12565 |
| 2023-08-03 | 51.08 | $10.56 | 7874 |
| 2023-08-02 | 57.19 | $10.64 | 104753 |
| 2023-08-01 | 63.50 | $10.71 | 1055 |
| 2023-07-31 | 63.50 | $10.71 | 1122 |
| 2023-07-28 | 64.42 | $10.72 | 8778 |
| 2023-07-27 | 63.41 | $10.70 | 22033 |
| 2023-07-26 | 64.27 | $10.71 | 572644 |
| 2023-07-25 | 64.27 | $10.71 | 223719 |
| 2023-07-24 | 56.23 | $10.56 | 290539 |
| 2023-07-21 | 70.25 | $10.70 | 2364 |
| 2023-07-20 | 76.75 | $10.75 | 426 |
| 2023-07-19 | 69.17 | $10.61 | 10439 |
| 2023-07-18 | 63.51 | $10.54 | — |
| 2023-07-17 | 63.51 | $10.54 | 5654 |
| 2023-07-14 | 62.63 | $10.53 | 208570 |
| 2023-07-13 | 57.78 | $10.48 | 774 |
| 2023-07-12 | 57.78 | $10.48 | 1501 |
| 2023-07-11 | 63.76 | $10.52 | 1032 |
| 2023-07-10 | 62.84 | $10.51 | 1119 |
| 2023-07-07 | 62.84 | $10.51 | — |
| 2023-07-06 | 62.84 | $10.51 | 19524 |
| 2023-07-05 | 61.17 | $10.49 | — |
| 2023-07-03 | 61.17 | $10.49 | — |
| 2023-06-30 | 61.17 | $10.49 | — |
| 2023-06-29 | 61.17 | $10.49 | — |
| 2023-06-23 | 61.17 | $10.49 | 61711 |
| 2023-06-22 | 64.55 | $10.52 | 300 |
| 2023-06-21 | 65.70 | $10.53 | — |
| 2023-06-20 | 65.70 | $10.53 | 4202 |
| 2023-06-16 | 65.70 | $10.53 | — |
| 2023-06-15 | 65.70 | $10.53 | 13157 |
| 2023-06-14 | 64.14 | $10.50 | 212 |
| 2023-06-13 | 63.61 | $10.49 | 7531 |
| 2023-06-12 | 61.47 | $10.45 | 3298 |
| 2023-06-09 | 59.78 | $10.42 | 1000 |
| 2023-06-08 | 59.78 | $10.42 | 1022 |
| 2023-06-07 | 57.55 | $10.38 | — |
| 2023-06-06 | 57.55 | $10.38 | 1139 |
| 2023-06-05 | 57.01 | $10.37 | 100 |
| 2023-06-02 | 57.01 | $10.37 | — |
| 2023-06-01 | 57.01 | $10.37 | — |
| 2023-05-31 | 57.01 | $10.37 | 3881 |
| 2023-05-30 | 55.15 | $10.33 | — |
| 2023-05-26 | 55.15 | $10.33 | — |
| 2023-05-25 | 55.15 | $10.33 | 1504 |
| 2023-05-24 | 53.87 | $10.30 | 3500 |
| 2023-05-23 | 54.36 | $10.31 | 7751 |
| 2023-05-22 | 53.14 | $10.28 | 103898 |
| 2023-05-19 | 52.33 | $10.26 | 31997 |
| 2023-05-18 | 50.30 | $10.21 | — |
| 2023-05-17 | 50.30 | $10.21 | — |
| 2023-05-16 | 50.30 | $10.21 | — |
| 2023-05-15 | 50.30 | $10.21 | — |
| 2023-05-12 | 50.30 | $10.21 | — |
| 2023-05-11 | 50.30 | $10.21 | — |
| 2023-05-10 | 50.30 | $10.21 | — |
| 2023-05-09 | 50.30 | $10.21 | — |
| 2023-05-08 | 50.30 | $10.21 | 578 |
| 2023-05-05 | 50.57 | $10.22 | 20430 |
| 2023-05-04 | 50.57 | $10.22 | 100 |
| 2023-05-03 | 50.82 | $10.23 | 160 |
| 2023-05-02 | 50.13 | $10.20 | 5210 |
| 2023-05-01 | 88.00 | $11.16 | 1826 |
| 2023-04-28 | 50.98 | $10.15 | 9067 |
| 2023-04-27 | 49.51 | $10.14 | 346 |
| 2023-04-26 | 49.51 | $10.14 | 57727 |
| 2023-04-25 | 50.89 | $10.15 | 200 |
| 2023-04-24 | 50.89 | $10.15 | — |
| 2023-04-21 | 50.89 | $10.15 | — |
| 2023-04-20 | 50.89 | $10.15 | — |
| 2023-04-19 | 50.89 | $10.15 | — |
| 2023-04-18 | 50.89 | $10.15 | — |
| 2023-04-17 | 50.89 | $10.15 | — |
| 2023-04-14 | 50.89 | $10.15 | 5927 |
| 2023-04-13 | 50.89 | $10.15 | 101 |
| 2023-04-12 | 46.18 | $10.10 | — |
| 2023-04-11 | 46.18 | $10.10 | — |
| 2023-04-10 | 46.18 | $10.10 | — |
| 2023-04-06 | 46.18 | $10.10 | 231 |
| 2023-04-05 | 70.31 | $10.32 | 1181 |
| 2023-04-04 | 70.31 | $10.32 | 1000 |
| 2023-04-03 | 69.66 | $10.31 | 1047 |
| 2023-03-31 | 55.90 | $10.16 | 11113 |
| 2023-03-30 | 50.17 | $10.12 | 1310 |
| 2023-03-29 | 57.23 | $10.16 | 12609 |
| 2023-03-28 | 54.17 | $10.14 | 13967 |
| 2023-03-27 | 60.60 | $10.17 | 14276 |
| 2023-03-24 | 57.33 | $10.15 | 4334 |
| 2023-03-23 | 55.68 | $10.14 | — |
| 2023-03-22 | 55.68 | $10.14 | — |
| 2023-03-21 | 55.68 | $10.14 | — |
| 2023-03-20 | 55.68 | $10.14 | — |
| 2023-03-17 | 55.68 | $10.14 | — |
| 2023-03-16 | 55.68 | $10.14 | — |
| 2023-03-15 | 55.68 | $10.14 | — |
| 2023-03-14 | 55.68 | $10.14 | — |
| 2023-03-13 | 55.68 | $10.14 | 122600 |
| 2023-03-10 | 53.41 | $10.12 | 48111 |
| 2023-03-09 | 54.74 | $10.13 | — |
| 2023-03-08 | 54.74 | $10.13 | — |
| 2023-03-07 | 54.74 | $10.13 | 5230 |
| 2023-03-06 | 55.94 | $10.14 | — |
| 2023-03-03 | 55.99 | $10.14 | 636 |
| 2023-03-02 | 53.66 | $10.12 | — |
| 2023-03-01 | 53.66 | $10.12 | — |
| 2023-02-28 | 53.66 | $10.12 | 2238 |
| 2023-02-27 | 55.14 | $10.13 | 18588 |
| 2023-02-24 | 55.14 | $10.13 | 47149 |
| 2023-02-23 | 59.04 | $10.17 | 2743 |
| 2023-02-22 | 54.45 | $10.11 | 320 |
| 2023-02-21 | 54.45 | $10.11 | 3261 |
| 2023-02-17 | 52.02 | $10.08 | 4841 |
| 2023-02-16 | 47.60 | $10.03 | 5055 |
| 2023-02-15 | 64.55 | $10.18 | 8709 |
| 2023-02-14 | 55.52 | $10.09 | 6106 |
| 2023-02-13 | 43.33 | $10.01 | 46130 |
| 2023-02-10 | 43.33 | $10.01 | 11342 |
| 2023-02-09 | 41.52 | $10.00 | 43525 |
| 2023-02-08 | 39.69 | $9.99 | 14796 |
| 2023-02-07 | 42.20 | $10.01 | 6852 |
| 2023-02-06 | 42.84 | $10.02 | 10092 |
| 2023-02-03 | 42.00 | $10.01 | 22678 |
| 2023-02-02 | 38.58 | $9.99 | 17630 |
| 2023-02-01 | 39.69 | $10.00 | 15205 |
| 2023-01-31 | 44.58 | $10.04 | 30239 |
| 2023-01-30 | 31.96 | $9.98 | 7132 |
| 2023-01-27 | 39.08 | $10.03 | 418464 |
| 2023-01-26 | 74.52 | $10.15 | 424222 |
| 2023-01-25 | 70.25 | $10.13 | 4461 |
| 2023-01-24 | 70.25 | $10.13 | 33617 |
| 2023-01-23 | 75.99 | $10.14 | 306835 |
| 2023-01-20 | 73.97 | $10.13 | 62708 |
| 2023-01-19 | 77.06 | $10.14 | 2536 |
| 2023-01-18 | 77.06 | $10.14 | 972269 |
| 2023-01-17 | 74.14 | $10.12 | 730 |
| 2023-01-13 | 74.14 | $10.12 | — |
| 2023-01-12 | 74.14 | $10.12 | 134007 |
| 2023-01-11 | 74.14 | $10.12 | 1114 |
| 2023-01-10 | 79.64 | $10.13 | 369468 |
| 2023-01-09 | 78.10 | $10.12 | 2.4M |
| 2023-01-06 | 76.39 | $10.11 | 48867 |
| 2023-01-05 | 74.51 | $10.10 | 1.2M |
| 2023-01-04 | 74.51 | $10.10 | 294006 |
| 2023-01-03 | 70.23 | $10.08 | 8833 |
| 2022-12-30 | 76.32 | $10.09 | — |
| 2022-12-29 | 76.32 | $10.09 | 83218 |
| 2022-12-28 | 74.31 | $10.08 | — |
| 2022-12-27 | 74.31 | $10.08 | 122809 |
| 2022-12-23 | 74.31 | $10.08 | 7426 |
| 2022-12-22 | 74.31 | $10.08 | 63531 |
| 2022-12-21 | 72.40 | $10.07 | 8283 |
| 2022-12-20 | 77.37 | $10.08 | 3500 |
| 2022-12-19 | 73.78 | $10.06 | 1000 |
| 2022-12-16 | 73.78 | $10.06 | 793925 |
| 2022-12-15 | 73.78 | $10.06 | 427662 |
| 2022-12-14 | 69.42 | $10.04 | 266 |
| 2022-12-13 | 66.80 | $10.03 | 13933 |
| 2022-12-12 | 66.80 | $10.03 | 35677 |
| 2022-12-09 | 66.80 | $10.03 | 29785 |
| 2022-12-08 | 64.17 | $10.02 | 110513 |
| 2022-12-07 | 64.17 | $10.02 | 391671 |
| 2022-12-06 | 69.12 | $10.03 | 1000 |
| 2022-12-05 | 66.67 | $10.02 | 4523 |
| 2022-12-02 | 60.79 | $10.00 | 8552 |
| 2022-12-01 | 73.05 | $10.02 | 4725 |
| 2022-11-30 | 66.66 | $10.00 | 300 |
| 2022-11-29 | 66.66 | $10.00 | 62502 |
| 2022-11-28 | 66.66 | $10.00 | 100 |
| 2022-11-25 | 66.66 | $10.00 | — |
| 2022-11-23 | 66.66 | $10.00 | 701 |
| 2022-11-22 | 73.39 | $10.01 | 13427 |
| 2022-11-21 | 70.57 | $10.00 | 32449 |
| 2022-11-18 | 70.57 | $10.00 | 6500 |
| 2022-11-17 | 67.45 | $9.99 | — |
| 2022-11-16 | 67.45 | $9.99 | 147316 |
| 2022-11-15 | 74.58 | $10.00 | 103702 |
| 2022-11-14 | 74.58 | $10.00 | — |
| 2022-11-11 | 74.58 | $10.00 | — |
| 2022-11-10 | 74.58 | $10.00 | 57389 |
| 2022-11-09 | 69.29 | $9.98 | 33383 |
| 2022-11-08 | 72.89 | $9.99 | 26391 |
| 2022-11-07 | 71.48 | $9.98 | 36323 |
| 2022-11-04 | 71.48 | $9.98 | 17966 |
| 2022-11-03 | 71.48 | $9.98 | 22446 |
| 2022-11-02 | 71.48 | $9.98 | 255955 |
| 2022-11-01 | 70.23 | $9.98 | 100777 |
| 2022-10-31 | 65.94 | $9.96 | 15760 |
| 2022-10-28 | 65.94 | $9.96 | 37122 |
| 2022-10-27 | 68.92 | $9.97 | 12751 |
| 2022-10-26 | 79.14 | $9.98 | 2581 |
| 2022-10-25 | 76.98 | $9.97 | 18204 |
| 2022-10-24 | 74.46 | $9.96 | 400000 |
| 2022-10-21 | 73.07 | $9.96 | 200 |
| 2022-10-20 | 71.59 | $9.95 | 5550 |
| 2022-10-19 | 71.59 | $9.95 | 65000 |
| 2022-10-18 | 79.45 | $9.96 | 101 |
| 2022-10-17 | 77.06 | $9.95 | 300 |
| 2022-10-14 | 74.20 | $9.94 | 158600 |
| 2022-10-13 | 70.75 | $9.93 | 130 |
| 2022-10-12 | 70.75 | $9.93 | — |
| 2022-10-11 | 70.75 | $9.93 | 667367 |
| 2022-10-10 | 66.96 | $9.92 | — |
| 2022-10-07 | 66.96 | $9.92 | — |
| 2022-10-06 | 66.96 | $9.92 | 74439 |
| 2022-10-05 | 66.96 | $9.92 | 100600 |
| 2022-10-04 | 66.96 | $9.92 | 51000 |
| 2022-10-03 | 63.27 | $9.91 | 2523 |
| 2022-09-30 | 58.92 | $9.90 | — |
| 2022-09-29 | 58.92 | $9.90 | 2000 |
| 2022-09-28 | 58.92 | $9.90 | — |
| 2022-09-27 | 58.92 | $9.90 | — |
| 2022-09-26 | 58.92 | $9.90 | 300 |
| 2022-09-23 | 58.92 | $9.90 | 352968 |
| 2022-09-22 | 58.92 | $9.90 | 3060 |
| 2022-09-21 | 58.92 | $9.90 | 51953 |
| 2022-09-20 | 55.41 | $9.89 | 2754 |
| 2022-09-19 | 55.41 | $9.89 | 206718 |
| 2022-09-16 | 57.63 | $9.90 | 54991 |
| 2022-09-15 | 55.95 | $9.89 | — |
| 2022-09-14 | 55.95 | $9.89 | 64788 |
| 2022-09-13 | 55.95 | $9.89 | 305 |
| 2022-09-12 | 54.41 | $9.89 | 204700 |
| 2022-09-09 | 65.30 | $9.91 | — |
| 2022-09-08 | 65.30 | $9.91 | — |
| 2022-09-07 | 65.30 | $9.91 | 101 |
| 2022-09-06 | 56.30 | $9.88 | — |
| 2022-09-02 | 56.30 | $9.88 | 3800 |
| 2022-09-01 | 63.70 | $9.89 | 650 |
| 2022-08-31 | 48.69 | $9.86 | 101 |
| 2022-08-30 | 54.87 | $9.87 | — |
| 2022-08-29 | 54.87 | $9.87 | — |
| 2022-08-26 | 54.87 | $9.87 | 1602 |
| 2022-08-25 | 54.87 | $9.87 | 150 |
| 2022-08-24 | 61.19 | $9.88 | — |
| 2022-08-23 | 61.19 | $9.88 | — |
| 2022-08-22 | 61.19 | $9.88 | — |
| 2022-08-19 | 61.19 | $9.88 | 512199 |
| 2022-08-18 | 67.53 | $9.89 | 100 |
| 2022-08-17 | 63.98 | $9.88 | 49101 |
| 2022-08-16 | 67.48 | $9.89 | — |
| 2022-08-15 | 67.48 | $9.89 | 100 |
| 2022-08-12 | 61.83 | $9.87 | — |
| 2022-08-11 | 61.83 | $9.87 | 44426 |
| 2022-08-10 | 61.83 | $9.87 | 644 |
| 2022-08-09 | 61.83 | $9.87 | 154850 |
| 2022-08-08 | 68.27 | $9.88 | — |
| 2022-08-05 | 68.27 | $9.88 | — |
| 2022-08-04 | 68.27 | $9.88 | — |
| 2022-08-03 | 68.27 | $9.88 | 48464 |
| 2022-08-02 | 65.33 | $9.87 | 1100 |
| 2022-08-01 | 65.33 | $9.87 | 470551 |
| 2022-07-29 | 65.33 | $9.87 | 442 |
| 2022-07-28 | 77.68 | $9.89 | 100 |
| 2022-07-27 | 65.17 | $9.85 | — |
| 2022-07-26 | 65.17 | $9.85 | — |
| 2022-07-25 | 65.17 | $9.85 | — |
| 2022-07-22 | 65.17 | $9.85 | 2371 |
| 2022-07-21 | 65.17 | $9.85 | 14200 |
| 2022-07-20 | 60.93 | $9.84 | 300 |
| 2022-07-19 | 68.89 | $9.85 | 2644 |
| 2022-07-18 | 58.62 | $9.83 | 1600 |
| 2022-07-15 | 58.62 | $9.83 | 200000 |
| 2022-07-14 | 58.62 | $9.83 | 621459 |
| 2022-07-13 | 58.62 | $9.83 | 20504 |
| 2022-07-12 | 67.73 | $9.84 | — |
| 2022-07-11 | 67.73 | $9.84 | — |
| 2022-07-08 | 67.73 | $9.84 | 819 |
| 2022-07-07 | 62.77 | $9.83 | 691775 |
| 2022-07-06 | 62.77 | $9.83 | 3478 |
| 2022-07-05 | 62.77 | $9.83 | 975 |
| 2022-07-01 | 62.77 | $9.83 | 10500 |
| 2022-06-30 | 62.77 | $9.83 | 8631 |
| 2022-06-29 | 51.14 | $9.81 | — |
| 2022-06-28 | 51.14 | $9.81 | — |
| 2022-06-27 | 51.14 | $9.81 | — |
| 2022-06-24 | 51.14 | $9.81 | — |
| 2022-06-23 | 51.21 | $9.81 | 3000 |
| 2022-06-22 | 48.00 | $9.81 | — |
| 2022-06-21 | 48.00 | $9.81 | — |
| 2022-06-17 | 48.00 | $9.81 | — |
| 2022-06-16 | 48.00 | $9.81 | 830 |
| 2022-06-15 | 45.11 | $9.80 | 173 |
| 2022-06-14 | 50.42 | $9.81 | 3702 |
| 2022-06-13 | 56.77 | $9.82 | 1500 |
| 2022-06-10 | 56.77 | $9.82 | — |
| 2022-06-09 | 56.77 | $9.82 | — |
| 2022-06-08 | 56.77 | $9.82 | 101 |
| 2022-06-07 | 56.77 | $9.82 | — |
| 2022-06-06 | 56.77 | $9.82 | — |
| 2022-06-03 | 56.77 | $9.82 | 281 |
| 2022-06-02 | 47.55 | $9.80 | 259 |
| 2022-06-01 | 47.55 | $9.80 | 135885 |
| 2022-05-31 | 47.55 | $9.80 | — |
| 2022-05-27 | 47.55 | $9.80 | — |
| 2022-05-26 | 47.55 | $9.80 | 5093 |
| 2022-05-25 | 47.55 | $9.80 | 39272 |
| 2022-05-24 | 51.60 | $9.81 | — |
| 2022-05-23 | 51.60 | $9.81 | — |
| 2022-05-20 | 51.60 | $9.81 | 770 |
| 2022-05-19 | 43.33 | $9.79 | 2700 |
| 2022-05-18 | 47.24 | $9.80 | 7850 |
| 2022-05-17 | 42.29 | $9.79 | 113649 |
| 2022-05-16 | 51.24 | $9.81 | 2200 |
| 2022-05-13 | 45.79 | $9.80 | 9904 |
| 2022-05-12 | 39.35 | $9.79 | 19851 |
| 2022-05-11 | 44.35 | $9.80 | 55322 |
| 2022-05-10 | 50.45 | $9.81 | 72494 |
| 2022-05-09 | 68.28 | $9.83 | — |
| 2022-05-06 | 68.28 | $9.83 | 151000 |
| 2022-05-05 | 68.28 | $9.83 | 100 |
| 2022-05-04 | 68.28 | $9.83 | 72758 |
| 2022-05-03 | 68.28 | $9.83 | — |
| 2022-05-02 | 68.28 | $9.83 | 7698 |
| 2022-04-29 | 68.28 | $9.83 | 6482 |
| 2022-04-28 | 68.28 | $9.83 | — |
| 2022-04-27 | 68.28 | $9.83 | 1126 |
| 2022-04-26 | 68.28 | $9.83 | 13000 |
| 2022-04-25 | 68.28 | $9.83 | 36029 |
| 2022-04-22 | 68.28 | $9.83 | — |
| 2022-04-21 | 68.28 | $9.83 | 5802 |
| 2022-04-20 | 68.28 | $9.83 | 166 |
| 2022-04-19 | 68.28 | $9.83 | 15031 |
| 2022-04-18 | 68.28 | $9.83 | 633 |
| 2022-04-14 | 62.43 | $9.81 | 10900 |
| 2022-04-13 | 62.43 | $9.81 | 35663 |
| 2022-04-12 | 68.09 | $9.82 | 36350 |
| 2022-04-11 | 61.45 | $9.80 | 89218 |
| 2022-04-08 | 61.45 | $9.80 | 27678 |
| 2022-04-07 | 61.45 | $9.80 | 47401 |
| 2022-04-06 | 67.47 | $9.81 | 28200 |
| 2022-04-05 | 67.47 | $9.81 | 100284 |
| 2022-04-04 | 64.32 | $9.80 | 29807 |
| 2022-04-01 | 64.32 | $9.80 | 235462 |
| 2022-03-31 | 64.32 | $9.80 | 34933 |
| 2022-03-30 | 61.08 | $9.79 | 39933 |
| 2022-03-29 | 57.42 | $9.78 | 25009 |
| 2022-03-28 | 57.42 | $9.78 | 33005 |
| 2022-03-25 | 57.42 | $9.78 | 34841 |
| 2022-03-24 | 57.42 | $9.78 | — |
| 2022-03-23 | 57.42 | $9.78 | — |
| 2022-03-22 | 57.42 | $9.78 | 2443 |
| 2022-03-21 | 57.42 | $9.78 | 29603 |
| 2022-03-18 | 57.42 | $9.78 | 150678 |
| 2022-03-17 | 57.42 | $9.78 | 14104 |
| 2022-03-16 | 54.73 | $9.77 | 2615 |
| 2022-03-15 | 58.22 | $9.78 | 11300 |
| 2022-03-14 | 58.22 | $9.78 | 41497 |
| 2022-03-11 | 55.67 | $9.77 | 27413 |
| 2022-03-10 | 55.67 | $9.77 | 2407 |
| 2022-03-09 | 53.08 | $9.76 | 9292 |
| 2022-03-08 | 53.08 | $9.76 | 1076 |
| 2022-03-07 | 53.08 | $9.76 | 211610 |
| 2022-03-04 | 53.08 | $9.76 | 760 |
| 2022-03-03 | 55.73 | $9.77 | 8752 |
| 2022-03-02 | 53.53 | $9.76 | 7076 |
| 2022-03-01 | 56.19 | $9.77 | 15035 |
| 2022-02-28 | 48.97 | $9.74 | 23589 |
| 2022-02-25 | 51.66 | $9.75 | 650 |
| 2022-02-24 | 51.66 | $9.75 | 265318 |
| 2022-02-23 | 49.14 | $9.74 | 498668 |
| 2022-02-22 | 49.14 | $9.74 | 82383 |
| 2022-02-18 | 51.57 | $9.75 | 150115 |
| 2022-02-17 | 49.18 | $9.74 | — |
| 2022-02-16 | 49.18 | $9.74 | 3603 |
| 2022-02-15 | 49.18 | $9.74 | 3771 |
| 2022-02-14 | 53.72 | $9.76 | 51110 |
| 2022-02-11 | 49.27 | $9.74 | 3344 |
| 2022-02-10 | 46.84 | $9.73 | 1685 |
| 2022-02-09 | 49.07 | $9.74 | 22478 |
| 2022-02-08 | 51.40 | $9.75 | — |
| 2022-02-07 | 51.40 | $9.75 | 9705 |
| 2022-02-04 | 46.85 | $9.73 | 239930 |
| 2022-02-03 | 49.03 | $9.74 | — |
| 2022-02-02 | 49.03 | $9.74 | 299 |
| 2022-02-01 | 51.18 | $9.75 | 21739 |
| 2022-01-31 | 46.74 | $9.73 | 1059 |
| 2022-01-28 | 51.16 | $9.75 | 15106 |
| 2022-01-27 | 40.46 | $9.71 | 4866 |
| 2022-01-26 | 42.68 | $9.72 | 1759 |
| 2022-01-25 | 45.03 | $9.73 | — |
| 2022-01-24 | 45.03 | $9.73 | 60275 |
| 2022-01-21 | 47.38 | $9.74 | 197714 |
| 2022-01-20 | 49.86 | $9.75 | 24084 |
| 2022-01-19 | 49.86 | $9.75 | 1551 |
| 2022-01-18 | 47.38 | $9.74 | 3202 |
| 2022-01-14 | 47.38 | $9.74 | — |
| 2022-01-13 | 47.38 | $9.74 | 19110 |
| 2022-01-12 | 49.48 | $9.75 | — |
| 2022-01-11 | 49.48 | $9.75 | 508 |
| 2022-01-10 | 53.78 | $9.77 | 2452 |
| 2022-01-07 | 51.79 | $9.76 | 635 |
| 2022-01-06 | 56.40 | $9.78 | 180584 |
| 2022-01-05 | 52.37 | $9.76 | 5353 |
| 2022-01-04 | 47.78 | $9.74 | 183390 |
| 2022-01-03 | 45.28 | $9.73 | 34967 |
| 2021-12-31 | 42.67 | $9.72 | 2414 |
| 2021-12-30 | 43.66 | $9.73 | 2316 |
| 2021-12-29 | 46.75 | $9.74 | 5725 |
| 2021-12-28 | 38.48 | $9.71 | 7621 |
| 2021-12-27 | 40.49 | $9.72 | 10095 |
| 2021-12-23 | 42.56 | $9.73 | 34561 |
| 2021-12-22 | 44.76 | $9.74 | 16953 |
| 2021-12-21 | 44.76 | $9.74 | 55677 |
| 2021-12-20 | 42.06 | $9.73 | 551 |
| 2021-12-17 | 48.86 | $9.76 | 1710 |
| 2021-12-16 | 46.10 | $9.75 | 28495 |
| 2021-12-15 | 46.10 | $9.75 | 150 |
| 2021-12-14 | 51.08 | $9.77 | 437152 |
| 2021-12-13 | 49.79 | $9.77 | — |
| 2021-12-10 | 49.79 | $9.77 | 402 |
| 2021-12-09 | 53.61 | $9.78 | 390260 |
| 2021-12-08 | 51.25 | $9.77 | — |
| 2021-12-07 | 51.25 | $9.77 | 4318 |
| 2021-12-06 | 48.89 | $9.76 | 252 |
| 2021-12-03 | 51.24 | $9.77 | 3824 |
| 2021-12-02 | 48.91 | $9.76 | 135118 |
| 2021-12-01 | 53.80 | $9.78 | 9534 |
| 2021-11-30 | 53.80 | $9.78 | 17305 |
| 2021-11-29 | 59.15 | $9.80 | 10854 |
| 2021-11-26 | 57.12 | $9.79 | 104 |
| 2021-11-24 | 59.94 | $9.80 | — |
| 2021-11-23 | 59.94 | $9.80 | 11187 |
| 2021-11-22 | 59.94 | $9.80 | 26940 |
| 2021-11-19 | 58.17 | $9.79 | 3408 |
| 2021-11-18 | 52.15 | $9.76 | 126 |
| 2021-11-17 | 49.86 | $9.75 | 135 |
| 2021-11-16 | 60.93 | $9.79 | 117 |
| 2021-11-15 | 60.93 | $9.79 | 18387 |
| 2021-11-12 | 56.58 | $9.77 | 3942 |
| 2021-11-11 | 54.15 | $9.76 | 222504 |
| 2021-11-10 | 51.58 | $9.75 | 203 |
| 2021-11-09 | 51.58 | $9.75 | 191 |
| 2021-11-08 | 57.39 | $9.77 | 31596 |
| 2021-11-05 | 57.39 | $9.77 | 35604 |
| 2021-11-04 | 57.39 | $9.77 | 20200 |
| 2021-11-03 | 57.39 | $9.77 | 3704 |
| 2021-11-02 | 57.39 | $9.77 | 2661 |
| 2021-11-01 | 57.39 | $9.77 | 62437 |
| 2021-10-29 | 57.39 | $9.77 | 15150 |
| 2021-10-28 | 49.47 | $9.73 | 275 |
| 2021-10-27 | 57.01 | $9.76 | 200 |
| 2021-10-26 | 59.91 | $9.77 | 10273 |
| 2021-10-25 | 55.62 | $9.75 | 432 |
| 2021-10-22 | 53.24 | $9.74 | — |
| 2021-10-21 | 53.22 | $9.74 | 194 |
| 2021-10-20 | 45.30 | $9.71 | 539 |
| 2021-10-19 | 57.71 | $9.75 | 5305 |
| 2021-10-18 | 57.71 | $9.75 | 220 |
| 2021-10-15 | 61.52 | $9.76 | — |
| 2021-10-14 | 61.52 | $9.76 | 29098 |
| 2021-10-13 | 61.52 | $9.76 | 5500 |
| 2021-10-12 | 61.52 | $9.76 | 21815 |
| 2021-10-11 | 59.33 | $9.75 | 1187 |
| 2021-10-08 | 59.33 | $9.75 | 3033 |
| 2021-10-07 | 57.14 | $9.74 | 16335 |
| 2021-10-06 | 60.23 | $9.75 | — |
| 2021-10-05 | 60.23 | $9.75 | 1003 |
| 2021-10-04 | 60.23 | $9.75 | 8200 |
| 2021-10-01 | 60.23 | $9.75 | 4589 |
| 2021-09-30 | 60.23 | $9.75 | 9754 |
| 2021-09-29 | 58.49 | $9.74 | 7344 |
| 2021-09-28 | 61.02 | $9.75 | 11236 |
| 2021-09-27 | 59.35 | $9.74 | 29068 |
| 2021-09-24 | 51.44 | $9.70 | — |
| 2021-09-23 | 51.44 | $9.70 | 1495 |
| 2021-09-22 | 44.08 | $9.67 | 14678 |
| 2021-09-21 | 58.01 | $9.72 | — |
| 2021-09-20 | 58.01 | $9.72 | 329251 |
| 2021-09-17 | 58.01 | $9.72 | 146583 |
| 2021-09-16 | 58.01 | $9.72 | 197 |
| 2021-09-15 | 58.01 | $9.72 | 96028 |
| 2021-09-14 | 58.01 | $9.72 | 5852 |
| 2021-09-13 | 60.83 | $9.73 | 6988 |
| 2021-09-10 | 56.84 | $9.71 | 251076 |
| 2021-09-09 | 52.21 | $9.69 | 205837 |
| 2021-09-08 | 52.21 | $9.69 | 51008 |
| 2021-09-07 | 49.78 | $9.68 | 3557 |
| 2021-09-03 | 47.23 | $9.67 | — |
| 2021-09-02 | 47.23 | $9.67 | 100385 |
| 2021-09-01 | 47.23 | $9.67 | 107 |
| 2021-08-31 | 47.23 | $9.67 | 7313 |
| 2021-08-30 | 44.95 | $9.66 | 2255 |
| 2021-08-27 | 42.60 | $9.65 | 11095 |
| 2021-08-26 | 42.60 | $9.65 | 500 |
| 2021-08-25 | 32.14 | $9.61 | 19162 |
| 2021-08-24 | 35.18 | $9.63 | 11685 |
| 2021-08-23 | 36.84 | $9.64 | 105031 |
| 2021-08-20 | 36.84 | $9.64 | 17513 |
| 2021-08-19 | 37.65 | $9.65 | 956 |
| 2021-08-18 | 40.13 | $9.66 | 14604 |
| 2021-08-17 | 37.52 | $9.65 | 4386 |
| 2021-08-16 | 39.14 | $9.66 | 401 |
| 2021-08-13 | 40.82 | $9.67 | 702 |
| 2021-08-12 | 40.82 | $9.67 | 3832 |
| 2021-08-11 | 35.86 | $9.65 | 1568 |
| 2021-08-10 | 37.34 | $9.66 | 5610 |
| 2021-08-09 | 38.88 | $9.67 | 2317 |
| 2021-08-06 | 42.17 | $9.69 | — |
| 2021-08-05 | 42.17 | $9.69 | 104 |
| 2021-08-04 | 39.87 | $9.68 | 16812 |
| 2021-08-03 | 42.26 | $9.70 | — |
| 2021-08-02 | 42.26 | $9.70 | 4330 |
| 2021-07-30 | 41.20 | $9.69 | 6668 |
| 2021-07-29 | 36.79 | $9.67 | 812 |
| 2021-07-28 | 34.45 | $9.66 | 575 |
| 2021-07-27 | 35.71 | $9.67 | — |
| 2021-07-26 | 35.72 | $9.67 | 2500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-08-13
Close Price
$10.71
Vol: 300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-08-13 | -100.00 | $10.71 | 300 |
| 2024-08-12 | -63.29 | $11.00 | — |
| 2024-08-09 | -63.29 | $11.00 | — |
| 2024-08-08 | -63.29 | $11.00 | — |
| 2024-08-07 | -63.29 | $11.00 | — |
| 2024-08-06 | -63.29 | $11.00 | — |
| 2024-08-05 | -63.29 | $11.00 | — |
| 2024-08-02 | -63.29 | $11.00 | — |
| 2024-08-01 | -63.29 | $11.00 | 445 |
| 2024-07-31 | -41.94 | $11.00 | — |
| 2024-07-30 | -41.94 | $11.00 | 1284 |
| 2024-07-29 | -41.94 | $11.00 | — |
| 2024-07-26 | -41.94 | $11.00 | — |
| 2024-07-25 | -43.75 | $11.00 | — |
| 2024-07-24 | -43.75 | $11.00 | — |
| 2024-07-23 | -28.57 | $11.00 | — |
| 2024-07-22 | -28.57 | $11.00 | — |
| 2024-07-19 | -28.57 | $11.00 | — |
| 2024-07-18 | -28.57 | $11.00 | 1210 |
| 2024-07-17 | -30.61 | $10.99 | — |
| 2024-07-16 | -35.85 | $10.99 | 2800 |
| 2024-07-15 | -15.09 | $11.10 | — |
| 2024-07-12 | -15.09 | $11.10 | — |
| 2024-07-11 | -15.09 | $11.10 | — |
| 2024-07-10 | -15.09 | $11.10 | — |
| 2024-07-09 | -15.09 | $11.10 | — |
| 2024-07-08 | -15.09 | $11.10 | 16417 |
| 2024-07-03 | -9.43 | $11.13 | 107 |
| 2024-06-28 | -22.64 | $11.06 | 3686 |
| 2024-06-25 | -11.32 | $11.12 | 6119 |
| 2024-06-21 | -13.21 | $11.11 | 6572 |
| 2024-06-20 | -13.21 | $11.11 | 2002 |
| 2024-06-14 | -7.55 | $11.14 | 434 |
| 2024-06-13 | -15.09 | $11.10 | 2366 |
| 2024-06-03 | -26.42 | $11.04 | 72220 |
| 2024-05-31 | -66.67 | $11.04 | 232 |
| 2024-05-30 | -38.10 | $11.10 | 144 |
| 2024-05-29 | -47.62 | $11.08 | 619 |
| 2024-05-23 | -42.86 | $11.09 | 11894 |
| 2024-05-22 | 0.00 | $11.18 | 305 |
| 2024-05-17 | -40.00 | $11.02 | 500 |
| 2024-05-16 | -20.00 | $11.05 | 6938 |
| 2024-05-15 | -21.43 | $11.01 | 247 |
| 2024-05-14 | -13.33 | $11.02 | 3586 |
| 2024-05-10 | -13.33 | $11.02 | 41269 |
| 2024-05-09 | -12.50 | $11.02 | 20879 |
| 2024-05-08 | -18.75 | $11.01 | 115575 |
| 2024-05-07 | -9.52 | $11.02 | 523 |
| 2024-05-06 | 0.00 | $11.04 | 1012 |
| 2024-05-03 | -10.53 | $11.00 | 2221 |
| 2024-05-01 | 0.00 | $11.00 | 200 |
| 2024-04-25 | -3.70 | $10.98 | 56798 |
| 2024-04-23 | 0.00 | $10.99 | 4658 |
| 2024-04-18 | 0.00 | $10.98 | 5361 |
| 2024-04-17 | 0.00 | $10.98 | 77001 |
| 2024-04-16 | 0.00 | $10.98 | 50004 |
| 2024-04-15 | 0.00 | $10.98 | 72641 |
| 2024-04-12 | 0.00 | $10.97 | 588 |
| 2024-04-11 | 0.00 | $10.95 | 26550 |
| 2024-04-10 | 0.00 | $10.95 | 16048 |
| 2024-04-08 | 0.00 | $10.93 | 301 |
| 2024-04-05 | -13.64 | $10.90 | 1900 |
| 2024-04-04 | -18.18 | $10.89 | 2598 |
| 2024-04-03 | -18.18 | $10.89 | 2300 |
| 2024-04-02 | -10.53 | $10.88 | 40323 |
| 2024-04-01 | 0.00 | $10.90 | 2648 |
| 2024-03-21 | -25.00 | $10.83 | 4968 |
| 2024-03-20 | 0.00 | $10.87 | 1018 |
| 2024-03-15 | -6.67 | $10.85 | 62744 |
| 2024-03-08 | -91.67 | $10.72 | 469 |
| 2024-03-07 | -91.67 | $10.72 | 1337 |
| 2024-02-27 | -66.67 | $10.75 | — |
| 2024-02-26 | -69.23 | $10.75 | 100 |
| 2024-02-23 | -71.43 | $10.75 | — |
| 2024-02-22 | -71.43 | $10.75 | 5000 |
| 2024-02-21 | -92.86 | $10.72 | 1001 |
| 2024-02-20 | -100.00 | $10.71 | — |
| 2024-02-16 | -100.00 | $10.71 | — |
| 2024-02-15 | -100.00 | $10.71 | — |
| 2024-02-14 | -100.00 | $10.71 | — |
| 2024-02-13 | -100.00 | $10.71 | — |
| 2024-02-12 | -100.00 | $10.71 | 36762 |
| 2024-02-09 | -100.00 | $10.73 | 12000 |
| 2024-02-08 | -20.00 | $10.83 | — |
| 2024-02-07 | -15.38 | $10.83 | — |
| 2024-02-06 | -11.76 | $10.83 | — |
| 2024-02-05 | -11.76 | $10.83 | — |
| 2024-02-02 | -10.53 | $10.83 | 131824 |
| 2024-02-01 | -10.53 | $10.83 | 205597 |
| 2024-01-31 | -10.00 | $10.83 | — |
| 2024-01-30 | -10.00 | $10.83 | 41001 |
| 2024-01-29 | -10.00 | $10.83 | 51858 |
| 2024-01-26 | 0.00 | $10.85 | 950 |
| 2024-01-25 | -11.76 | $10.80 | 126 |
| 2024-01-24 | 0.00 | $10.82 | — |
| 2024-01-23 | 0.00 | $10.82 | 118 |
| 2024-01-22 | -20.00 | $10.77 | 36470 |
| 2024-01-19 | 0.00 | $10.80 | 2770 |
| 2024-01-18 | 0.00 | $10.78 | — |
| 2024-01-17 | 0.00 | $10.78 | 889 |
| 2024-01-16 | -23.08 | $10.75 | — |
| 2024-01-12 | -23.08 | $10.75 | — |
| 2024-01-11 | -23.08 | $10.75 | 41003 |
| 2024-01-10 | -9.09 | $10.75 | 382259 |
| 2024-01-09 | -72.73 | $10.68 | — |
| 2024-01-08 | -72.73 | $10.68 | 202 |
| 2024-01-05 | -25.00 | $10.73 | 2155 |
| 2024-01-04 | -46.15 | $10.70 | 43600 |
| 2024-01-03 | -37.50 | $10.70 | 2041 |
| 2024-01-02 | -62.50 | $10.66 | — |
| 2023-12-29 | -62.50 | $10.66 | 647 |
| 2023-12-28 | -68.75 | $10.65 | 1049 |
| 2023-12-27 | 0.00 | $10.76 | — |
| 2023-12-26 | 0.00 | $10.76 | — |
| 2023-12-22 | 0.00 | $10.76 | 348 |
| 2023-12-21 | -16.67 | $10.65 | — |
| 2023-12-20 | -16.67 | $10.65 | — |
| 2023-12-19 | -16.67 | $10.65 | 226108 |
| 2023-12-18 | -16.67 | $10.65 | — |
| 2023-12-15 | -16.67 | $10.65 | 100 |
| 2023-12-14 | -16.67 | $10.65 | 25230 |
| 2023-12-13 | 0.00 | $10.65 | 3562 |
| 2023-12-12 | 0.00 | $10.65 | — |
| 2023-12-11 | 0.00 | $10.65 | — |
| 2023-12-08 | 0.00 | $10.65 | 556 |
| 2023-12-07 | -6.67 | $10.64 | 57204 |
| 2023-12-06 | -7.14 | $10.63 | — |
| 2023-12-05 | -4.76 | $10.63 | 63784 |
| 2023-12-04 | -7.69 | $10.61 | 203 |
| 2023-12-01 | -7.69 | $10.61 | 102 |
| 2023-11-30 | -6.40 | $10.62 | 3113 |
| 2023-11-29 | -14.29 | $10.61 | — |
| 2023-11-28 | -14.29 | $10.61 | — |
| 2023-11-27 | -14.29 | $10.61 | — |
| 2023-11-24 | -14.29 | $10.61 | — |
| 2023-11-22 | -14.29 | $10.61 | — |
| 2023-11-21 | -14.29 | $10.61 | 464 |
| 2023-11-20 | -7.14 | $10.63 | 2373 |
| 2023-11-17 | -14.29 | $10.61 | 9726 |
| 2023-11-16 | -19.05 | $10.60 | 805 |
| 2023-11-15 | -33.33 | $10.57 | 1999 |
| 2023-11-14 | -66.67 | $10.50 | — |
| 2023-11-13 | -66.67 | $10.50 | — |
| 2023-11-10 | -66.67 | $10.50 | — |
| 2023-11-09 | -66.67 | $10.50 | — |
| 2023-11-08 | -66.67 | $10.50 | 2060 |
| 2023-11-07 | -19.05 | $10.60 | 2466 |
| 2023-11-06 | -22.22 | $10.62 | — |
| 2023-11-03 | -22.22 | $10.62 | — |
| 2023-11-02 | -22.22 | $10.62 | 1839 |
| 2023-11-01 | -11.11 | $10.63 | 2204 |
| 2023-10-31 | -66.67 | $10.58 | — |
| 2023-10-30 | -66.67 | $10.58 | — |
| 2023-10-27 | -66.67 | $10.58 | — |
| 2023-10-26 | -66.67 | $10.58 | 1618 |
| 2023-10-25 | -82.35 | $10.57 | — |
| 2023-10-24 | -82.35 | $10.57 | 138 |
| 2023-10-23 | -82.35 | $10.57 | — |
| 2023-10-20 | -82.35 | $10.57 | — |
| 2023-10-19 | -82.35 | $10.57 | 2651 |
| 2023-10-18 | -77.78 | $10.57 | 32895 |
| 2023-10-17 | -77.78 | $10.57 | — |
| 2023-10-16 | -77.78 | $10.57 | 27018 |
| 2023-10-13 | -66.67 | $10.58 | 12666 |
| 2023-10-12 | 0.00 | $10.59 | 4069 |
| 2023-10-11 | 0.00 | $10.59 | — |
| 2023-10-10 | -12.50 | $10.59 | 49002 |
| 2023-10-09 | -75.00 | $10.56 | 2069 |
| 2023-10-06 | -75.00 | $10.56 | 325 |
| 2023-10-05 | -75.00 | $10.56 | 685 |
| 2023-10-04 | -50.00 | $10.57 | 24033 |
| 2023-10-03 | -50.00 | $10.57 | 3712 |
| 2023-10-02 | -75.00 | $10.56 | 7199 |
| 2023-09-29 | -87.50 | $10.56 | 8787 |
| 2023-09-28 | -75.00 | $10.56 | 439 |
| 2023-09-27 | -75.00 | $10.56 | 781 |
| 2023-09-26 | -75.00 | $10.56 | — |
| 2023-09-25 | -75.00 | $10.56 | — |
| 2023-09-22 | -75.00 | $10.56 | 68018 |
| 2023-09-21 | -44.44 | $10.55 | 580 |
| 2023-09-20 | -44.44 | $10.55 | 1870 |
| 2023-09-19 | -30.00 | $10.55 | 307 |
| 2023-09-18 | -20.00 | $10.56 | — |
| 2023-09-15 | -20.00 | $10.56 | — |
| 2023-09-14 | -20.00 | $10.56 | 7557 |
| 2023-09-13 | -30.00 | $10.55 | 1623 |
| 2023-09-12 | -30.00 | $10.55 | 105238 |
| 2023-09-11 | -30.00 | $10.55 | 9329 |
| 2023-09-08 | -23.08 | $10.55 | 195 |
| 2023-09-07 | -15.38 | $10.56 | — |
| 2023-09-06 | -15.38 | $10.56 | 8657 |
| 2023-09-05 | -23.08 | $10.55 | — |
| 2023-09-01 | -9.38 | $10.55 | 300 |
| 2023-08-31 | -14.71 | $10.55 | 100 |
| 2023-08-30 | -11.76 | $10.56 | 500 |
| 2023-08-29 | -35.56 | $10.55 | 302 |
| 2023-08-28 | -35.56 | $10.55 | 60301 |
| 2023-08-25 | -42.00 | $10.55 | 101483 |
| 2023-08-24 | -48.14 | $10.54 | 229164 |
| 2023-08-23 | -51.84 | $10.52 | 3166 |
| 2023-08-22 | -79.92 | $10.50 | 4936 |
| 2023-08-21 | -75.73 | $10.55 | 9217 |
| 2023-08-18 | -79.92 | $10.50 | 3405 |
| 2023-08-17 | -76.57 | $10.54 | 1979 |
| 2023-08-16 | -78.24 | $10.52 | 3046 |
| 2023-08-15 | -79.92 | $10.50 | 4082 |
| 2023-08-14 | -79.92 | $10.50 | 791 |
| 2023-08-11 | -81.59 | $10.48 | 29312 |
| 2023-08-10 | -81.59 | $10.48 | 316 |
| 2023-08-09 | -79.08 | $10.51 | — |
| 2023-08-08 | -79.08 | $10.51 | 3718 |
| 2023-08-07 | -78.24 | $10.52 | 33391 |
| 2023-08-04 | -92.82 | $10.55 | 12565 |
| 2023-08-03 | -91.79 | $10.56 | 7874 |
| 2023-08-02 | -83.59 | $10.64 | 104753 |
| 2023-08-01 | -76.41 | $10.71 | 1055 |
| 2023-07-31 | -76.41 | $10.71 | 1122 |
| 2023-07-28 | -75.38 | $10.72 | 8778 |
| 2023-07-27 | -77.44 | $10.70 | 22033 |
| 2023-07-26 | -76.41 | $10.71 | 572644 |
| 2023-07-25 | -36.11 | $10.71 | 223719 |
| 2023-07-24 | -77.78 | $10.56 | 290539 |
| 2023-07-21 | -17.24 | $10.70 | 2364 |
| 2023-07-20 | 0.00 | $10.75 | 426 |
| 2023-07-19 | -16.67 | $10.61 | 10439 |
| 2023-07-18 | -38.46 | $10.54 | — |
| 2023-07-17 | -38.46 | $10.54 | 5654 |
| 2023-07-14 | -35.29 | $10.53 | 208570 |
| 2023-07-13 | -53.85 | $10.48 | 774 |
| 2023-07-12 | -53.85 | $10.48 | 1501 |
| 2023-07-11 | -17.65 | $10.52 | 1032 |
| 2023-07-10 | -23.16 | $10.51 | 1119 |
| 2023-07-07 | -12.50 | $10.51 | — |
| 2023-07-06 | -12.50 | $10.51 | 19524 |
| 2023-07-05 | -25.00 | $10.49 | — |
| 2023-07-03 | -21.05 | $10.49 | — |
| 2023-06-30 | -20.00 | $10.49 | — |
| 2023-06-29 | -20.00 | $10.49 | — |
| 2023-06-23 | -20.00 | $10.49 | 61711 |
| 2023-06-22 | -4.35 | $10.52 | 300 |
| 2023-06-21 | 0.00 | $10.53 | — |
| 2023-06-20 | 0.00 | $10.53 | 4202 |
| 2023-06-16 | 0.00 | $10.53 | — |
| 2023-06-15 | 0.00 | $10.53 | 13157 |
| 2023-06-14 | -3.33 | $10.50 | 212 |
| 2023-06-13 | -6.67 | $10.49 | 7531 |
| 2023-06-12 | 0.00 | $10.45 | 3298 |
| 2023-06-09 | 0.00 | $10.42 | 1000 |
| 2023-06-08 | 0.00 | $10.42 | 1022 |
| 2023-06-07 | 0.00 | $10.38 | — |
| 2023-06-06 | 0.00 | $10.38 | 1139 |
| 2023-06-05 | 0.00 | $10.37 | 100 |
| 2023-06-02 | 0.00 | $10.37 | — |
| 2023-06-01 | 0.00 | $10.37 | — |
| 2023-05-31 | 0.00 | $10.37 | 3881 |
| 2023-05-30 | -90.28 | $10.33 | — |
| 2023-05-26 | -90.28 | $10.33 | — |
| 2023-05-25 | -90.03 | $10.33 | 1504 |
| 2023-05-24 | -91.40 | $10.30 | 3500 |
| 2023-05-23 | -90.86 | $10.31 | 7751 |
| 2023-05-22 | -92.47 | $10.28 | 103898 |
| 2023-05-19 | -93.55 | $10.26 | 31997 |
| 2023-05-18 | -96.24 | $10.21 | — |
| 2023-05-17 | -96.24 | $10.21 | — |
| 2023-05-16 | -96.24 | $10.21 | — |
| 2023-05-15 | -96.24 | $10.21 | — |
| 2023-05-12 | -96.24 | $10.21 | — |
| 2023-05-11 | -96.24 | $10.21 | — |
| 2023-05-10 | -96.24 | $10.21 | — |
| 2023-05-09 | -94.21 | $10.21 | — |
| 2023-05-08 | -94.21 | $10.21 | 578 |
| 2023-05-05 | -93.68 | $10.22 | 20430 |
| 2023-05-04 | -93.68 | $10.22 | 100 |
| 2023-05-03 | -93.16 | $10.23 | 160 |
| 2023-05-02 | -94.74 | $10.20 | 5210 |
| 2023-05-01 | 0.00 | $11.16 | 1826 |
| 2023-04-28 | -77.27 | $10.15 | 9067 |
| 2023-04-27 | -81.82 | $10.14 | 346 |
| 2023-04-26 | -81.82 | $10.14 | 57727 |
| 2023-04-25 | -53.13 | $10.15 | 200 |
| 2023-04-24 | -53.13 | $10.15 | — |
| 2023-04-21 | -53.13 | $10.15 | — |
| 2023-04-20 | -53.13 | $10.15 | — |
| 2023-04-19 | -53.13 | $10.15 | — |
| 2023-04-18 | -53.13 | $10.15 | — |
| 2023-04-17 | -53.13 | $10.15 | — |
| 2023-04-14 | -53.13 | $10.15 | 5927 |
| 2023-04-13 | -53.13 | $10.15 | 101 |
| 2023-04-12 | -68.75 | $10.10 | — |
| 2023-04-11 | -68.75 | $10.10 | — |
| 2023-04-10 | -68.75 | $10.10 | — |
| 2023-04-06 | -68.75 | $10.10 | 231 |
| 2023-04-05 | 0.00 | $10.32 | 1181 |
| 2023-04-04 | 0.00 | $10.32 | 1000 |
| 2023-04-03 | -3.13 | $10.31 | 1047 |
| 2023-03-31 | -44.83 | $10.16 | 11113 |
| 2023-03-30 | -58.62 | $10.12 | 1310 |
| 2023-03-29 | -44.83 | $10.16 | 12609 |
| 2023-03-28 | -51.72 | $10.14 | 13967 |
| 2023-03-27 | -64.40 | $10.17 | 14276 |
| 2023-03-24 | -53.57 | $10.15 | 4334 |
| 2023-03-23 | -68.42 | $10.14 | — |
| 2023-03-22 | -68.42 | $10.14 | — |
| 2023-03-21 | -68.42 | $10.14 | — |
| 2023-03-20 | -68.42 | $10.14 | — |
| 2023-03-17 | -68.42 | $10.14 | — |
| 2023-03-16 | -77.36 | $10.14 | — |
| 2023-03-15 | -77.36 | $10.14 | — |
| 2023-03-14 | -75.93 | $10.14 | — |
| 2023-03-13 | -74.55 | $10.14 | 122600 |
| 2023-03-10 | -78.18 | $10.12 | 48111 |
| 2023-03-09 | -75.00 | $10.13 | — |
| 2023-03-08 | -73.68 | $10.13 | — |
| 2023-03-07 | -73.68 | $10.13 | 5230 |
| 2023-03-06 | -71.93 | $10.14 | — |
| 2023-03-03 | -71.86 | $10.14 | 636 |
| 2023-03-02 | -75.00 | $10.12 | — |
| 2023-03-01 | -75.00 | $10.12 | — |
| 2023-02-28 | -75.00 | $10.12 | 2238 |
| 2023-02-27 | -72.41 | $10.13 | 18588 |
| 2023-02-24 | -72.41 | $10.13 | 47149 |
| 2023-02-23 | -65.52 | $10.17 | 2743 |
| 2023-02-22 | -75.86 | $10.11 | 320 |
| 2023-02-21 | -75.86 | $10.11 | 3261 |
| 2023-02-17 | -81.03 | $10.08 | 4841 |
| 2023-02-16 | -89.66 | $10.03 | 5055 |
| 2023-02-15 | -51.16 | $10.18 | 8709 |
| 2023-02-14 | -72.09 | $10.09 | 6106 |
| 2023-02-13 | -90.70 | $10.01 | 46130 |
| 2023-02-10 | -90.70 | $10.01 | 11342 |
| 2023-02-09 | -93.02 | $10.00 | 43525 |
| 2023-02-08 | -95.35 | $9.99 | 14796 |
| 2023-02-07 | -90.70 | $10.01 | 6852 |
| 2023-02-06 | -89.53 | $10.02 | 10092 |
| 2023-02-03 | -90.70 | $10.01 | 22678 |
| 2023-02-02 | -95.35 | $9.99 | 17630 |
| 2023-02-01 | -93.02 | $10.00 | 15205 |
| 2023-01-31 | -83.72 | $10.04 | 30239 |
| 2023-01-30 | -98.47 | $9.98 | 7132 |
| 2023-01-27 | -90.24 | $10.03 | 418464 |
| 2023-01-26 | -67.57 | $10.15 | 424222 |
| 2023-01-25 | -58.33 | $10.13 | 4461 |
| 2023-01-24 | -53.85 | $10.13 | 33617 |
| 2023-01-23 | -46.15 | $10.14 | 306835 |
| 2023-01-20 | -53.85 | $10.13 | 62708 |
| 2023-01-19 | -50.00 | $10.14 | 2536 |
| 2023-01-18 | -43.33 | $10.14 | 972269 |
| 2023-01-17 | -53.33 | $10.12 | 730 |
| 2023-01-13 | -11.76 | $10.12 | — |
| 2023-01-12 | -11.11 | $10.12 | 134007 |
| 2023-01-11 | -10.00 | $10.12 | 1114 |
| 2023-01-10 | 0.00 | $10.13 | 369468 |
| 2023-01-09 | 0.00 | $10.12 | 2.4M |
| 2023-01-06 | 0.00 | $10.11 | 48867 |
| 2023-01-05 | -10.00 | $10.10 | 1.2M |
| 2023-01-04 | -10.00 | $10.10 | 294006 |
| 2023-01-03 | -27.27 | $10.08 | 8833 |
| 2022-12-30 | -18.18 | $10.09 | — |
| 2022-12-29 | -18.18 | $10.09 | 83218 |
| 2022-12-28 | -27.27 | $10.08 | — |
| 2022-12-27 | -27.27 | $10.08 | 122809 |
| 2022-12-23 | -27.27 | $10.08 | 7426 |
| 2022-12-22 | -27.27 | $10.08 | 63531 |
| 2022-12-21 | -36.36 | $10.07 | 8283 |
| 2022-12-20 | -1.00 | $10.08 | 3500 |
| 2022-12-19 | -24.91 | $10.06 | 1000 |
| 2022-12-16 | -22.14 | $10.06 | 793925 |
| 2022-12-15 | -12.50 | $10.06 | 427662 |
| 2022-12-14 | 0.00 | $10.04 | 266 |
| 2022-12-13 | -20.00 | $10.03 | 13933 |
| 2022-12-12 | -20.00 | $10.03 | 35677 |
| 2022-12-09 | 0.00 | $10.03 | 29785 |
| 2022-12-08 | -25.00 | $10.02 | 110513 |
| 2022-12-07 | -20.00 | $10.02 | 391671 |
| 2022-12-06 | 0.00 | $10.03 | 1000 |
| 2022-12-05 | 0.00 | $10.02 | 4523 |
| 2022-12-02 | -50.00 | $10.00 | 8552 |
| 2022-12-01 | 0.00 | $10.02 | 4725 |
| 2022-11-30 | -25.00 | $10.00 | 300 |
| 2022-11-29 | -20.00 | $10.00 | 62502 |
| 2022-11-28 | -20.00 | $10.00 | 100 |
| 2022-11-25 | -20.00 | $10.00 | — |
| 2022-11-23 | -20.00 | $10.00 | 701 |
| 2022-11-22 | 0.00 | $10.01 | 13427 |
| 2022-11-21 | 0.00 | $10.00 | 32449 |
| 2022-11-18 | 0.00 | $10.00 | 6500 |
| 2022-11-17 | -22.22 | $9.99 | — |
| 2022-11-16 | -20.00 | $9.99 | 147316 |
| 2022-11-15 | 0.00 | $10.00 | 103702 |
| 2022-11-14 | 0.00 | $10.00 | — |
| 2022-11-11 | 0.00 | $10.00 | — |
| 2022-11-10 | 0.00 | $10.00 | 57389 |
| 2022-11-09 | -16.67 | $9.98 | 33383 |
| 2022-11-08 | -8.33 | $9.99 | 26391 |
| 2022-11-07 | -14.29 | $9.98 | 36323 |
| 2022-11-04 | -14.29 | $9.98 | 17966 |
| 2022-11-03 | -14.29 | $9.98 | 22446 |
| 2022-11-02 | 0.00 | $9.98 | 255955 |
| 2022-11-01 | -7.69 | $9.98 | 100777 |
| 2022-10-31 | -28.57 | $9.96 | 15760 |
| 2022-10-28 | -28.57 | $9.96 | 37122 |
| 2022-10-27 | -18.75 | $9.97 | 12751 |
| 2022-10-26 | 0.00 | $9.98 | 2581 |
| 2022-10-25 | 0.00 | $9.97 | 18204 |
| 2022-10-24 | 0.00 | $9.96 | 400000 |
| 2022-10-21 | -8.33 | $9.96 | 200 |
| 2022-10-20 | -16.67 | $9.95 | 5550 |
| 2022-10-19 | -15.38 | $9.95 | 65000 |
| 2022-10-18 | 0.00 | $9.96 | 101 |
| 2022-10-17 | 0.00 | $9.95 | 300 |
| 2022-10-14 | 0.00 | $9.94 | 158600 |
| 2022-10-13 | -16.67 | $9.93 | 130 |
| 2022-10-12 | -16.67 | $9.93 | — |
| 2022-10-11 | -16.67 | $9.93 | 667367 |
| 2022-10-10 | -20.00 | $9.92 | — |
| 2022-10-07 | -20.00 | $9.92 | — |
| 2022-10-06 | -20.00 | $9.92 | 74439 |
| 2022-10-05 | -20.00 | $9.92 | 100600 |
| 2022-10-04 | -20.00 | $9.92 | 51000 |
| 2022-10-03 | -40.00 | $9.91 | 2523 |
| 2022-09-30 | -50.00 | $9.90 | — |
| 2022-09-29 | -50.00 | $9.90 | 2000 |
| 2022-09-28 | -42.86 | $9.90 | — |
| 2022-09-27 | -42.86 | $9.90 | — |
| 2022-09-26 | -42.86 | $9.90 | 300 |
| 2022-09-23 | -20.00 | $9.90 | 352968 |
| 2022-09-22 | -20.00 | $9.90 | 3060 |
| 2022-09-21 | -20.00 | $9.90 | 51953 |
| 2022-09-20 | -40.00 | $9.89 | 2754 |
| 2022-09-19 | -40.00 | $9.89 | 206718 |
| 2022-09-16 | -30.00 | $9.90 | 54991 |
| 2022-09-15 | -40.00 | $9.89 | — |
| 2022-09-14 | -40.00 | $9.89 | 64788 |
| 2022-09-13 | -40.00 | $9.89 | 305 |
| 2022-09-12 | -50.00 | $9.89 | 204700 |
| 2022-09-09 | 0.00 | $9.91 | — |
| 2022-09-08 | 0.00 | $9.91 | — |
| 2022-09-07 | 0.00 | $9.91 | 101 |
| 2022-09-06 | -42.69 | $9.88 | — |
| 2022-09-02 | -42.69 | $9.88 | 3800 |
| 2022-09-01 | 0.00 | $9.89 | 650 |
| 2022-08-31 | -100.00 | $9.86 | 101 |
| 2022-08-30 | -66.67 | $9.87 | — |
| 2022-08-29 | -66.67 | $9.87 | — |
| 2022-08-26 | -66.67 | $9.87 | 1602 |
| 2022-08-25 | -75.00 | $9.87 | 150 |
| 2022-08-24 | -50.00 | $9.88 | — |
| 2022-08-23 | -40.00 | $9.88 | — |
| 2022-08-22 | -40.00 | $9.88 | — |
| 2022-08-19 | -40.00 | $9.88 | 512199 |
| 2022-08-18 | -16.67 | $9.89 | 100 |
| 2022-08-17 | -28.57 | $9.88 | 49101 |
| 2022-08-16 | -21.43 | $9.89 | — |
| 2022-08-15 | -21.43 | $9.89 | 100 |
| 2022-08-12 | -42.86 | $9.87 | — |
| 2022-08-11 | -42.86 | $9.87 | 44426 |
| 2022-08-10 | -42.86 | $9.87 | 644 |
| 2022-08-09 | -42.86 | $9.87 | 154850 |
| 2022-08-08 | -28.57 | $9.88 | — |
| 2022-08-05 | -28.57 | $9.88 | — |
| 2022-08-04 | -50.00 | $9.88 | — |
| 2022-08-03 | -50.00 | $9.88 | 48464 |
| 2022-08-02 | -60.00 | $9.87 | 1100 |
| 2022-08-01 | -54.55 | $9.87 | 470551 |
| 2022-07-29 | -54.55 | $9.87 | 442 |
| 2022-07-28 | -33.33 | $9.89 | 100 |
| 2022-07-27 | -66.67 | $9.85 | — |
| 2022-07-26 | -66.67 | $9.85 | — |
| 2022-07-25 | -66.67 | $9.85 | — |
| 2022-07-22 | -66.67 | $9.85 | 2371 |
| 2022-07-21 | -66.67 | $9.85 | 14200 |
| 2022-07-20 | -72.00 | $9.84 | 300 |
| 2022-07-19 | -64.00 | $9.85 | 2644 |
| 2022-07-18 | -80.00 | $9.83 | 1600 |
| 2022-07-15 | -76.92 | $9.83 | 200000 |
| 2022-07-14 | -76.92 | $9.83 | 621459 |
| 2022-07-13 | -76.92 | $9.83 | 20504 |
| 2022-07-12 | -69.23 | $9.84 | — |
| 2022-07-11 | -69.23 | $9.84 | — |
| 2022-07-08 | -69.23 | $9.84 | 819 |
| 2022-07-07 | 0.00 | $9.83 | 691775 |
| 2022-07-06 | 0.00 | $9.83 | 3478 |
| 2022-07-05 | 0.00 | $9.83 | 975 |
| 2022-07-01 | 0.00 | $9.83 | 10500 |
| 2022-06-30 | 0.00 | $9.83 | 8631 |
| 2022-06-29 | -40.00 | $9.81 | — |
| 2022-06-28 | -40.00 | $9.81 | — |
| 2022-06-27 | -40.00 | $9.81 | — |
| 2022-06-24 | -40.00 | $9.81 | — |
| 2022-06-23 | -39.60 | $9.81 | 3000 |
| 2022-06-22 | -60.00 | $9.81 | — |
| 2022-06-21 | -60.00 | $9.81 | — |
| 2022-06-17 | -60.00 | $9.81 | — |
| 2022-06-16 | -50.00 | $9.81 | 830 |
| 2022-06-15 | -66.67 | $9.80 | 173 |
| 2022-06-14 | -33.33 | $9.81 | 3702 |
| 2022-06-13 | 0.00 | $9.82 | 1500 |
| 2022-06-10 | 0.00 | $9.82 | — |
| 2022-06-09 | 0.00 | $9.82 | — |
| 2022-06-08 | 0.00 | $9.82 | 101 |
| 2022-06-07 | -33.33 | $9.82 | — |
| 2022-06-06 | -33.33 | $9.82 | — |
| 2022-06-03 | -33.33 | $9.82 | 281 |
| 2022-06-02 | -77.78 | $9.80 | 259 |
| 2022-06-01 | -77.78 | $9.80 | 135885 |
| 2022-05-31 | -77.78 | $9.80 | — |
| 2022-05-27 | -77.78 | $9.80 | — |
| 2022-05-26 | -77.78 | $9.80 | 5093 |
| 2022-05-25 | -77.78 | $9.80 | 39272 |
| 2022-05-24 | -55.56 | $9.81 | — |
| 2022-05-23 | -60.00 | $9.81 | — |
| 2022-05-20 | -60.00 | $9.81 | 770 |
| 2022-05-19 | -100.00 | $9.79 | 2700 |
| 2022-05-18 | -79.60 | $9.80 | 7850 |
| 2022-05-17 | -100.00 | $9.79 | 113649 |
| 2022-05-16 | -60.00 | $9.81 | 2200 |
| 2022-05-13 | -80.00 | $9.80 | 9904 |
| 2022-05-12 | -100.00 | $9.79 | 19851 |
| 2022-05-11 | -100.00 | $9.80 | 55322 |
| 2022-05-10 | -75.00 | $9.81 | 72494 |
| 2022-05-09 | -25.00 | $9.83 | — |
| 2022-05-06 | -25.00 | $9.83 | 151000 |
| 2022-05-05 | -25.00 | $9.83 | 100 |
| 2022-05-04 | -20.00 | $9.83 | 72758 |
| 2022-05-03 | -20.00 | $9.83 | — |
| 2022-05-02 | -20.00 | $9.83 | 7698 |
| 2022-04-29 | -16.67 | $9.83 | 6482 |
| 2022-04-28 | -14.29 | $9.83 | — |
| 2022-04-27 | -14.29 | $9.83 | 1126 |
| 2022-04-26 | -14.29 | $9.83 | 13000 |
| 2022-04-25 | -14.29 | $9.83 | 36029 |
| 2022-04-22 | -14.29 | $9.83 | — |
| 2022-04-21 | -14.29 | $9.83 | 5802 |
| 2022-04-20 | -14.29 | $9.83 | 166 |
| 2022-04-19 | -14.29 | $9.83 | 15031 |
| 2022-04-18 | 0.00 | $9.83 | 633 |
| 2022-04-14 | -20.00 | $9.81 | 10900 |
| 2022-04-13 | -20.00 | $9.81 | 35663 |
| 2022-04-12 | 0.00 | $9.82 | 36350 |
| 2022-04-11 | -40.00 | $9.80 | 89218 |
| 2022-04-08 | -40.00 | $9.80 | 27678 |
| 2022-04-07 | -36.36 | $9.80 | 47401 |
| 2022-04-06 | -18.18 | $9.81 | 28200 |
| 2022-04-05 | -16.67 | $9.81 | 100284 |
| 2022-04-04 | -33.33 | $9.80 | 29807 |
| 2022-04-01 | -33.33 | $9.80 | 235462 |
| 2022-03-31 | -33.33 | $9.80 | 34933 |
| 2022-03-30 | -11.11 | $9.79 | 39933 |
| 2022-03-29 | -14.29 | $9.78 | 25009 |
| 2022-03-28 | -11.11 | $9.78 | 33005 |
| 2022-03-25 | -11.11 | $9.78 | 34841 |
| 2022-03-24 | -11.11 | $9.78 | — |
| 2022-03-23 | -9.09 | $9.78 | — |
| 2022-03-22 | -9.09 | $9.78 | 2443 |
| 2022-03-21 | -7.69 | $9.78 | 29603 |
| 2022-03-18 | -7.69 | $9.78 | 150678 |
| 2022-03-17 | -7.69 | $9.78 | 14104 |
| 2022-03-16 | -23.08 | $9.77 | 2615 |
| 2022-03-15 | -7.69 | $9.78 | 11300 |
| 2022-03-14 | -7.69 | $9.78 | 41497 |
| 2022-03-11 | -23.08 | $9.77 | 27413 |
| 2022-03-10 | -23.08 | $9.77 | 2407 |
| 2022-03-09 | -38.46 | $9.76 | 9292 |
| 2022-03-08 | -38.46 | $9.76 | 1076 |
| 2022-03-07 | -38.46 | $9.76 | 211610 |
| 2022-03-04 | -38.46 | $9.76 | 760 |
| 2022-03-03 | -23.08 | $9.77 | 8752 |
| 2022-03-02 | -38.46 | $9.76 | 7076 |
| 2022-03-01 | -23.08 | $9.77 | 15035 |
| 2022-02-28 | -50.00 | $9.74 | 23589 |
| 2022-02-25 | -25.00 | $9.75 | 650 |
| 2022-02-24 | -20.00 | $9.75 | 265318 |
| 2022-02-23 | -40.00 | $9.74 | 498668 |
| 2022-02-22 | -40.00 | $9.74 | 82383 |
| 2022-02-18 | -20.00 | $9.75 | 150115 |
| 2022-02-17 | -40.00 | $9.74 | — |
| 2022-02-16 | -40.00 | $9.74 | 3603 |
| 2022-02-15 | -40.00 | $9.74 | 3771 |
| 2022-02-14 | 0.00 | $9.76 | 51110 |
| 2022-02-11 | -25.00 | $9.74 | 3344 |
| 2022-02-10 | -50.00 | $9.73 | 1685 |
| 2022-02-09 | -25.00 | $9.74 | 22478 |
| 2022-02-08 | 0.00 | $9.75 | — |
| 2022-02-07 | -42.86 | $9.75 | 9705 |
| 2022-02-04 | -71.43 | $9.73 | 239930 |
| 2022-02-03 | -57.14 | $9.74 | — |
| 2022-02-02 | -57.14 | $9.74 | 299 |
| 2022-02-01 | -42.86 | $9.75 | 21739 |
| 2022-01-31 | -71.43 | $9.73 | 1059 |
| 2022-01-28 | -42.86 | $9.75 | 15106 |
| 2022-01-27 | -100.00 | $9.71 | 4866 |
| 2022-01-26 | -75.00 | $9.72 | 1759 |
| 2022-01-25 | -62.50 | $9.73 | — |
| 2022-01-24 | -62.50 | $9.73 | 60275 |
| 2022-01-21 | -50.00 | $9.74 | 197714 |
| 2022-01-20 | -37.50 | $9.75 | 24084 |
| 2022-01-19 | -37.50 | $9.75 | 1551 |
| 2022-01-18 | -50.00 | $9.74 | 3202 |
| 2022-01-14 | -50.00 | $9.74 | — |
| 2022-01-13 | -50.00 | $9.74 | 19110 |
| 2022-01-12 | -37.50 | $9.75 | — |
| 2022-01-11 | -37.50 | $9.75 | 508 |
| 2022-01-10 | -12.50 | $9.77 | 2452 |
| 2022-01-07 | -25.00 | $9.76 | 635 |
| 2022-01-06 | 0.00 | $9.78 | 180584 |
| 2022-01-05 | -25.00 | $9.76 | 5353 |
| 2022-01-04 | -50.00 | $9.74 | 183390 |
| 2022-01-03 | -62.50 | $9.73 | 34967 |
| 2021-12-31 | -75.00 | $9.72 | 2414 |
| 2021-12-30 | -68.75 | $9.73 | 2316 |
| 2021-12-29 | -55.56 | $9.74 | 5725 |
| 2021-12-28 | -100.00 | $9.71 | 7621 |
| 2021-12-27 | -99.88 | $9.72 | 10095 |
| 2021-12-23 | -100.00 | $9.73 | 34561 |
| 2021-12-22 | -85.71 | $9.74 | 16953 |
| 2021-12-21 | -85.71 | $9.74 | 55677 |
| 2021-12-20 | -100.00 | $9.73 | 551 |
| 2021-12-17 | -66.67 | $9.76 | 1710 |
| 2021-12-16 | -87.50 | $9.75 | 28495 |
| 2021-12-15 | -87.50 | $9.75 | 150 |
| 2021-12-14 | -62.50 | $9.77 | 437152 |
| 2021-12-13 | -68.75 | $9.77 | — |
| 2021-12-10 | -68.75 | $9.77 | 402 |
| 2021-12-09 | -50.00 | $9.78 | 390260 |
| 2021-12-08 | -62.50 | $9.77 | — |
| 2021-12-07 | -62.50 | $9.77 | 4318 |
| 2021-12-06 | -75.00 | $9.76 | 252 |
| 2021-12-03 | -62.50 | $9.77 | 3824 |
| 2021-12-02 | -75.00 | $9.76 | 135118 |
| 2021-12-01 | -50.00 | $9.78 | 9534 |
| 2021-11-30 | -50.00 | $9.78 | 17305 |
| 2021-11-29 | -25.00 | $9.80 | 10854 |
| 2021-11-26 | -37.50 | $9.79 | 104 |
| 2021-11-24 | -22.25 | $9.80 | — |
| 2021-11-23 | -22.25 | $9.80 | 11187 |
| 2021-11-22 | -22.25 | $9.80 | 26940 |
| 2021-11-19 | 0.00 | $9.79 | 3408 |
| 2021-11-18 | -50.08 | $9.76 | 126 |
| 2021-11-17 | -66.78 | $9.75 | 135 |
| 2021-11-16 | 0.00 | $9.79 | 117 |
| 2021-11-15 | 0.00 | $9.79 | 18387 |
| 2021-11-12 | -25.00 | $9.77 | 3942 |
| 2021-11-11 | -37.50 | $9.76 | 222504 |
| 2021-11-10 | -42.86 | $9.75 | 203 |
| 2021-11-09 | -42.86 | $9.75 | 191 |
| 2021-11-08 | -14.29 | $9.77 | 31596 |
| 2021-11-05 | -14.29 | $9.77 | 35604 |
| 2021-11-04 | 0.00 | $9.77 | 20200 |
| 2021-11-03 | 0.00 | $9.77 | 3704 |
| 2021-11-02 | 0.00 | $9.77 | 2661 |
| 2021-11-01 | 0.00 | $9.77 | 62437 |
| 2021-10-29 | 0.00 | $9.77 | 15150 |
| 2021-10-28 | -57.00 | $9.73 | 275 |
| 2021-10-27 | -14.29 | $9.76 | 200 |
| 2021-10-26 | 0.00 | $9.77 | 10273 |
| 2021-10-25 | -28.57 | $9.75 | 432 |
| 2021-10-22 | -37.50 | $9.74 | — |
| 2021-10-21 | -37.63 | $9.74 | 194 |
| 2021-10-20 | -54.55 | $9.71 | 539 |
| 2021-10-19 | -18.18 | $9.75 | 5305 |
| 2021-10-18 | -18.18 | $9.75 | 220 |
| 2021-10-15 | -9.09 | $9.76 | — |
| 2021-10-14 | -9.09 | $9.76 | 29098 |
| 2021-10-13 | -4.76 | $9.76 | 5500 |
| 2021-10-12 | -4.76 | $9.76 | 21815 |
| 2021-10-11 | -10.00 | $9.75 | 1187 |
| 2021-10-08 | -10.00 | $9.75 | 3033 |
| 2021-10-07 | -20.00 | $9.74 | 16335 |
| 2021-10-06 | -9.09 | $9.75 | — |
| 2021-10-05 | -9.09 | $9.75 | 1003 |
| 2021-10-04 | -9.09 | $9.75 | 8200 |
| 2021-10-01 | -9.09 | $9.75 | 4589 |
| 2021-09-30 | -7.69 | $9.75 | 9754 |
| 2021-09-29 | -15.38 | $9.74 | 7344 |
| 2021-09-28 | 0.00 | $9.75 | 11236 |
| 2021-09-27 | -7.14 | $9.74 | 29068 |
| 2021-09-24 | -25.00 | $9.70 | — |
| 2021-09-23 | -25.00 | $9.70 | 1495 |
| 2021-09-22 | -50.00 | $9.67 | 14678 |
| 2021-09-21 | -8.33 | $9.72 | — |
| 2021-09-20 | -7.69 | $9.72 | 329251 |
| 2021-09-17 | -7.69 | $9.72 | 146583 |
| 2021-09-16 | -7.69 | $9.72 | 197 |
| 2021-09-15 | -7.69 | $9.72 | 96028 |
| 2021-09-14 | -7.69 | $9.72 | 5852 |
| 2021-09-13 | 0.00 | $9.73 | 6988 |
| 2021-09-10 | -8.33 | $9.71 | 251076 |
| 2021-09-09 | -18.18 | $9.69 | 205837 |
| 2021-09-08 | -18.18 | $9.69 | 51008 |
| 2021-09-07 | -27.27 | $9.68 | 3557 |
| 2021-09-03 | -36.36 | $9.67 | — |
| 2021-09-02 | -36.36 | $9.67 | 100385 |
| 2021-09-01 | -36.36 | $9.67 | 107 |
| 2021-08-31 | -36.36 | $9.67 | 7313 |
| 2021-08-30 | -45.45 | $9.66 | 2255 |
| 2021-08-27 | -54.55 | $9.65 | 11095 |
| 2021-08-26 | -54.55 | $9.65 | 500 |
| 2021-08-25 | -90.91 | $9.61 | 19162 |
| 2021-08-24 | -72.73 | $9.63 | 11685 |
| 2021-08-23 | -63.64 | $9.64 | 105031 |
| 2021-08-20 | -77.78 | $9.64 | 17513 |
| 2021-08-19 | -77.27 | $9.65 | 956 |
| 2021-08-18 | -77.78 | $9.66 | 14604 |
| 2021-08-17 | -83.33 | $9.65 | 4386 |
| 2021-08-16 | -77.78 | $9.66 | 401 |
| 2021-08-13 | -72.22 | $9.67 | 702 |
| 2021-08-12 | -72.22 | $9.67 | 3832 |
| 2021-08-11 | -83.33 | $9.65 | 1568 |
| 2021-08-10 | -77.78 | $9.66 | 5610 |
| 2021-08-09 | -76.47 | $9.67 | 2317 |
| 2021-08-06 | -64.71 | $9.69 | — |
| 2021-08-05 | -64.71 | $9.69 | 104 |
| 2021-08-04 | -70.59 | $9.68 | 16812 |
| 2021-08-03 | -70.00 | $9.70 | — |
| 2021-08-02 | -70.00 | $9.70 | 4330 |
| 2021-07-30 | -73.33 | $9.69 | 6668 |
| 2021-07-29 | -92.86 | $9.67 | 812 |
| 2021-07-28 | -100.00 | $9.66 | 575 |
| 2021-07-27 | -96.30 | $9.67 | — |
| 2021-07-26 | -96.22 | $9.67 | 2500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.40
2024-08-13
Close Price
$10.71
Vol: 300Average Directional Index - Detailed Analysis
Minimum
9.33
Average
36.96
Maximum
75.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-08-13 | 34.40 | $10.71 | 300 |
| 2024-08-12 | 35.40 | $11.00 | — |
| 2024-08-09 | 36.14 | $11.00 | — |
| 2024-08-08 | 36.92 | $11.00 | — |
| 2024-08-07 | 37.74 | $11.00 | — |
| 2024-08-06 | 38.61 | $11.00 | — |
| 2024-08-05 | 39.51 | $11.00 | — |
| 2024-08-02 | 40.47 | $11.00 | — |
| 2024-08-01 | 41.48 | $11.00 | 445 |
| 2024-07-31 | 42.54 | $11.00 | — |
| 2024-07-30 | 41.86 | $11.00 | 1284 |
| 2024-07-29 | 41.15 | $11.00 | — |
| 2024-07-26 | 40.40 | $11.00 | — |
| 2024-07-25 | 39.61 | $11.00 | — |
| 2024-07-24 | 38.78 | $11.00 | — |
| 2024-07-23 | 37.91 | $11.00 | — |
| 2024-07-22 | 36.99 | $11.00 | — |
| 2024-07-19 | 36.02 | $11.00 | — |
| 2024-07-18 | 35.00 | $11.00 | 1210 |
| 2024-07-17 | 33.93 | $10.99 | — |
| 2024-07-16 | 32.70 | $10.99 | 2800 |
| 2024-07-15 | 31.41 | $11.10 | — |
| 2024-07-12 | 31.01 | $11.10 | — |
| 2024-07-11 | 30.59 | $11.10 | — |
| 2024-07-10 | 30.15 | $11.10 | — |
| 2024-07-09 | 29.68 | $11.10 | — |
| 2024-07-08 | 29.19 | $11.10 | 16417 |
| 2024-07-03 | 28.68 | $11.13 | 107 |
| 2024-06-28 | 28.63 | $11.06 | 3686 |
| 2024-06-25 | 28.58 | $11.12 | 6119 |
| 2024-06-21 | 28.62 | $11.11 | 6572 |
| 2024-06-20 | 28.79 | $11.11 | 2002 |
| 2024-06-14 | 28.98 | $11.14 | 434 |
| 2024-06-13 | 29.30 | $11.10 | 2366 |
| 2024-06-03 | 29.35 | $11.04 | 72220 |
| 2024-05-31 | 28.97 | $11.04 | 232 |
| 2024-05-30 | 30.14 | $11.10 | 144 |
| 2024-05-29 | 30.74 | $11.08 | 619 |
| 2024-05-23 | 31.38 | $11.09 | 11894 |
| 2024-05-22 | 32.12 | $11.18 | 305 |
| 2024-05-17 | 30.74 | $11.02 | 500 |
| 2024-05-16 | 30.38 | $11.05 | 6938 |
| 2024-05-15 | 30.01 | $11.01 | 247 |
| 2024-05-14 | 30.41 | $11.02 | 3586 |
| 2024-05-10 | 30.62 | $11.02 | 41269 |
| 2024-05-09 | 31.11 | $11.02 | 20879 |
| 2024-05-08 | 31.40 | $11.01 | 115575 |
| 2024-05-07 | 31.71 | $11.02 | 523 |
| 2024-05-06 | 32.04 | $11.04 | 1012 |
| 2024-05-03 | 31.51 | $11.00 | 2221 |
| 2024-05-01 | 31.15 | $11.00 | 200 |
| 2024-04-25 | 30.77 | $10.98 | 56798 |
| 2024-04-23 | 30.48 | $10.99 | 4658 |
| 2024-04-18 | 29.95 | $10.98 | 5361 |
| 2024-04-17 | 29.49 | $10.98 | 77001 |
| 2024-04-16 | 28.78 | $10.98 | 50004 |
| 2024-04-15 | 28.05 | $10.98 | 72641 |
| 2024-04-12 | 27.06 | $10.97 | 588 |
| 2024-04-11 | 26.10 | $10.95 | 26550 |
| 2024-04-10 | 25.24 | $10.95 | 16048 |
| 2024-04-08 | 24.34 | $10.93 | 301 |
| 2024-04-05 | 23.54 | $10.90 | 1900 |
| 2024-04-04 | 22.95 | $10.89 | 2598 |
| 2024-04-03 | 22.33 | $10.89 | 2300 |
| 2024-04-02 | 21.67 | $10.88 | 40323 |
| 2024-04-01 | 21.40 | $10.90 | 2648 |
| 2024-03-21 | 20.79 | $10.83 | 4968 |
| 2024-03-20 | 20.73 | $10.87 | 1018 |
| 2024-03-15 | 19.92 | $10.85 | 62744 |
| 2024-03-08 | 19.16 | $10.72 | 469 |
| 2024-03-07 | 19.88 | $10.72 | 1337 |
| 2024-02-27 | 20.63 | $10.75 | — |
| 2024-02-26 | 21.35 | $10.75 | 100 |
| 2024-02-23 | 22.10 | $10.75 | — |
| 2024-02-22 | 22.89 | $10.75 | 5000 |
| 2024-02-21 | 23.72 | $10.72 | 1001 |
| 2024-02-20 | 24.75 | $10.71 | — |
| 2024-02-16 | 25.61 | $10.71 | — |
| 2024-02-15 | 26.52 | $10.71 | — |
| 2024-02-14 | 27.47 | $10.71 | — |
| 2024-02-13 | 28.48 | $10.71 | — |
| 2024-02-12 | 29.53 | $10.71 | 36762 |
| 2024-02-09 | 30.65 | $10.73 | 12000 |
| 2024-02-08 | 32.12 | $10.83 | — |
| 2024-02-07 | 31.79 | $10.83 | — |
| 2024-02-06 | 31.44 | $10.83 | — |
| 2024-02-05 | 31.07 | $10.83 | — |
| 2024-02-02 | 30.68 | $10.83 | 131824 |
| 2024-02-01 | 30.28 | $10.83 | 205597 |
| 2024-01-31 | 29.85 | $10.83 | — |
| 2024-01-30 | 29.40 | $10.83 | 41001 |
| 2024-01-29 | 28.92 | $10.83 | 51858 |
| 2024-01-26 | 28.42 | $10.85 | 950 |
| 2024-01-25 | 27.89 | $10.80 | 126 |
| 2024-01-24 | 27.81 | $10.82 | — |
| 2024-01-23 | 27.32 | $10.82 | 118 |
| 2024-01-22 | 26.81 | $10.77 | 36470 |
| 2024-01-19 | 26.77 | $10.80 | 2770 |
| 2024-01-18 | 26.09 | $10.78 | — |
| 2024-01-17 | 25.59 | $10.78 | 889 |
| 2024-01-16 | 25.05 | $10.75 | — |
| 2024-01-12 | 24.81 | $10.75 | — |
| 2024-01-11 | 24.55 | $10.75 | 41003 |
| 2024-01-10 | 24.28 | $10.75 | 382259 |
| 2024-01-09 | 24.32 | $10.68 | — |
| 2024-01-08 | 25.33 | $10.68 | 202 |
| 2024-01-05 | 26.40 | $10.73 | 2155 |
| 2024-01-04 | 27.52 | $10.70 | 43600 |
| 2024-01-03 | 27.96 | $10.70 | 2041 |
| 2024-01-02 | 28.42 | $10.66 | — |
| 2023-12-29 | 29.49 | $10.66 | 647 |
| 2023-12-28 | 30.62 | $10.65 | 1049 |
| 2023-12-27 | 31.80 | $10.76 | — |
| 2023-12-26 | 30.33 | $10.76 | — |
| 2023-12-22 | 28.77 | $10.76 | 348 |
| 2023-12-21 | 27.13 | $10.65 | — |
| 2023-12-20 | 26.88 | $10.65 | — |
| 2023-12-19 | 26.62 | $10.65 | 226108 |
| 2023-12-18 | 26.34 | $10.65 | — |
| 2023-12-15 | 26.05 | $10.65 | 100 |
| 2023-12-14 | 25.75 | $10.65 | 25230 |
| 2023-12-13 | 25.42 | $10.65 | 3562 |
| 2023-12-12 | 25.26 | $10.65 | — |
| 2023-12-11 | 25.09 | $10.65 | — |
| 2023-12-08 | 24.90 | $10.65 | 556 |
| 2023-12-07 | 24.71 | $10.64 | 57204 |
| 2023-12-06 | 24.51 | $10.63 | — |
| 2023-12-05 | 24.61 | $10.63 | 63784 |
| 2023-12-04 | 24.71 | $10.61 | 203 |
| 2023-12-01 | 25.32 | $10.61 | 102 |
| 2023-11-30 | 25.97 | $10.62 | 3113 |
| 2023-11-29 | 26.65 | $10.61 | — |
| 2023-11-28 | 27.53 | $10.61 | — |
| 2023-11-27 | 28.47 | $10.61 | — |
| 2023-11-24 | 29.45 | $10.61 | — |
| 2023-11-22 | 30.48 | $10.61 | — |
| 2023-11-21 | 31.57 | $10.61 | 464 |
| 2023-11-20 | 32.71 | $10.63 | 2373 |
| 2023-11-17 | 33.67 | $10.61 | 9726 |
| 2023-11-16 | 34.87 | $10.60 | 805 |
| 2023-11-15 | 36.26 | $10.57 | 1999 |
| 2023-11-14 | 38.13 | $10.50 | — |
| 2023-11-13 | 38.97 | $10.50 | — |
| 2023-11-10 | 39.85 | $10.50 | — |
| 2023-11-09 | 40.77 | $10.50 | — |
| 2023-11-08 | 41.75 | $10.50 | 2060 |
| 2023-11-07 | 42.78 | $10.60 | 2466 |
| 2023-11-06 | 43.86 | $10.62 | — |
| 2023-11-03 | 43.84 | $10.62 | — |
| 2023-11-02 | 43.81 | $10.62 | 1839 |
| 2023-11-01 | 43.79 | $10.63 | 2204 |
| 2023-10-31 | 42.77 | $10.58 | — |
| 2023-10-30 | 42.34 | $10.58 | — |
| 2023-10-27 | 41.89 | $10.58 | — |
| 2023-10-26 | 41.41 | $10.58 | 1618 |
| 2023-10-25 | 40.91 | $10.57 | — |
| 2023-10-24 | 40.38 | $10.57 | 138 |
| 2023-10-23 | 39.82 | $10.57 | — |
| 2023-10-20 | 39.24 | $10.57 | — |
| 2023-10-19 | 38.62 | $10.57 | 2651 |
| 2023-10-18 | 37.97 | $10.57 | 32895 |
| 2023-10-17 | 37.38 | $10.57 | — |
| 2023-10-16 | 36.76 | $10.57 | 27018 |
| 2023-10-13 | 36.10 | $10.58 | 12666 |
| 2023-10-12 | 35.16 | $10.59 | 4069 |
| 2023-10-11 | 34.61 | $10.59 | — |
| 2023-10-10 | 34.02 | $10.59 | 49002 |
| 2023-10-09 | 33.41 | $10.56 | 2069 |
| 2023-10-06 | 33.05 | $10.56 | 325 |
| 2023-10-05 | 32.67 | $10.56 | 685 |
| 2023-10-04 | 32.28 | $10.57 | 24033 |
| 2023-10-03 | 31.64 | $10.57 | 3712 |
| 2023-10-02 | 30.97 | $10.56 | 7199 |
| 2023-09-29 | 30.38 | $10.56 | 8787 |
| 2023-09-28 | 29.81 | $10.56 | 439 |
| 2023-09-27 | 29.28 | $10.56 | 781 |
| 2023-09-26 | 28.73 | $10.56 | — |
| 2023-09-25 | 28.31 | $10.56 | — |
| 2023-09-22 | 27.87 | $10.56 | 68018 |
| 2023-09-21 | 27.40 | $10.55 | 580 |
| 2023-09-20 | 27.14 | $10.55 | 1870 |
| 2023-09-19 | 26.86 | $10.55 | 307 |
| 2023-09-18 | 26.89 | $10.56 | — |
| 2023-09-15 | 26.77 | $10.56 | — |
| 2023-09-14 | 26.65 | $10.56 | 7557 |
| 2023-09-13 | 26.52 | $10.55 | 1623 |
| 2023-09-12 | 26.38 | $10.55 | 105238 |
| 2023-09-11 | 26.31 | $10.55 | 9329 |
| 2023-09-08 | 26.29 | $10.55 | 195 |
| 2023-09-07 | 26.34 | $10.56 | — |
| 2023-09-06 | 26.29 | $10.56 | 8657 |
| 2023-09-05 | 26.23 | $10.55 | — |
| 2023-09-01 | 26.23 | $10.55 | 300 |
| 2023-08-31 | 26.23 | $10.55 | 100 |
| 2023-08-30 | 26.23 | $10.56 | 500 |
| 2023-08-29 | 26.14 | $10.55 | 302 |
| 2023-08-28 | 26.09 | $10.55 | 60301 |
| 2023-08-25 | 26.04 | $10.55 | 101483 |
| 2023-08-24 | 25.99 | $10.54 | 229164 |
| 2023-08-23 | 25.94 | $10.52 | 3166 |
| 2023-08-22 | 26.13 | $10.50 | 4936 |
| 2023-08-21 | 26.42 | $10.55 | 9217 |
| 2023-08-18 | 26.72 | $10.50 | 3405 |
| 2023-08-17 | 27.24 | $10.54 | 1979 |
| 2023-08-16 | 27.70 | $10.52 | 3046 |
| 2023-08-15 | 28.27 | $10.50 | 4082 |
| 2023-08-14 | 28.94 | $10.50 | 791 |
| 2023-08-11 | 29.65 | $10.48 | 29312 |
| 2023-08-10 | 30.39 | $10.48 | 316 |
| 2023-08-09 | 31.43 | $10.51 | — |
| 2023-08-08 | 32.28 | $10.51 | 3718 |
| 2023-08-07 | 33.19 | $10.52 | 33391 |
| 2023-08-04 | 34.14 | $10.55 | 12565 |
| 2023-08-03 | 33.63 | $10.56 | 7874 |
| 2023-08-02 | 33.03 | $10.64 | 104753 |
| 2023-08-01 | 32.09 | $10.71 | 1055 |
| 2023-07-31 | 30.51 | $10.71 | 1122 |
| 2023-07-28 | 28.78 | $10.72 | 8778 |
| 2023-07-27 | 26.96 | $10.70 | 22033 |
| 2023-07-26 | 25.16 | $10.71 | 572644 |
| 2023-07-25 | 23.27 | $10.71 | 223719 |
| 2023-07-24 | 22.84 | $10.56 | 290539 |
| 2023-07-21 | 22.24 | $10.70 | 2364 |
| 2023-07-20 | 22.24 | $10.75 | 426 |
| 2023-07-19 | 20.86 | $10.61 | 10439 |
| 2023-07-18 | 19.93 | $10.54 | — |
| 2023-07-17 | 19.59 | $10.54 | 5654 |
| 2023-07-14 | 19.23 | $10.53 | 208570 |
| 2023-07-13 | 18.73 | $10.48 | 774 |
| 2023-07-12 | 19.08 | $10.48 | 1501 |
| 2023-07-11 | 19.45 | $10.52 | 1032 |
| 2023-07-10 | 19.35 | $10.51 | 1119 |
| 2023-07-07 | 19.25 | $10.51 | — |
| 2023-07-06 | 19.47 | $10.51 | 19524 |
| 2023-07-05 | 19.71 | $10.49 | — |
| 2023-07-03 | 20.13 | $10.49 | — |
| 2023-06-30 | 20.57 | $10.49 | — |
| 2023-06-29 | 21.03 | $10.49 | — |
| 2023-06-23 | 21.52 | $10.49 | 61711 |
| 2023-06-22 | 22.04 | $10.52 | 300 |
| 2023-06-21 | 22.21 | $10.53 | — |
| 2023-06-20 | 22.30 | $10.53 | 4202 |
| 2023-06-16 | 22.39 | $10.53 | — |
| 2023-06-15 | 21.82 | $10.53 | 13157 |
| 2023-06-14 | 21.22 | $10.50 | 212 |
| 2023-06-13 | 20.74 | $10.49 | 7531 |
| 2023-06-12 | 20.24 | $10.45 | 3298 |
| 2023-06-09 | 20.01 | $10.42 | 1000 |
| 2023-06-08 | 19.93 | $10.42 | 1022 |
| 2023-06-07 | 19.85 | $10.38 | — |
| 2023-06-06 | 19.97 | $10.38 | 1139 |
| 2023-06-05 | 20.11 | $10.37 | 100 |
| 2023-06-02 | 20.30 | $10.37 | — |
| 2023-06-01 | 20.50 | $10.37 | — |
| 2023-05-31 | 20.72 | $10.37 | 3881 |
| 2023-05-30 | 20.94 | $10.33 | — |
| 2023-05-26 | 21.35 | $10.33 | — |
| 2023-05-25 | 21.79 | $10.33 | 1504 |
| 2023-05-24 | 22.25 | $10.30 | 3500 |
| 2023-05-23 | 22.85 | $10.31 | 7751 |
| 2023-05-22 | 23.56 | $10.28 | 103898 |
| 2023-05-19 | 24.44 | $10.26 | 31997 |
| 2023-05-18 | 25.43 | $10.21 | — |
| 2023-05-17 | 26.68 | $10.21 | — |
| 2023-05-16 | 27.99 | $10.21 | — |
| 2023-05-15 | 29.37 | $10.21 | — |
| 2023-05-12 | 30.82 | $10.21 | — |
| 2023-05-11 | 32.35 | $10.21 | — |
| 2023-05-10 | 33.96 | $10.21 | — |
| 2023-05-09 | 35.65 | $10.21 | — |
| 2023-05-08 | 37.44 | $10.21 | 578 |
| 2023-05-05 | 39.31 | $10.22 | 20430 |
| 2023-05-04 | 41.24 | $10.22 | 100 |
| 2023-05-03 | 43.26 | $10.23 | 160 |
| 2023-05-02 | 45.36 | $10.20 | 5210 |
| 2023-05-01 | 47.58 | $11.16 | 1826 |
| 2023-04-28 | 46.03 | $10.15 | 9067 |
| 2023-04-27 | 46.95 | $10.14 | 346 |
| 2023-04-26 | 47.99 | $10.14 | 57727 |
| 2023-04-25 | 49.09 | $10.15 | 200 |
| 2023-04-24 | 50.12 | $10.15 | — |
| 2023-04-21 | 51.20 | $10.15 | — |
| 2023-04-20 | 52.35 | $10.15 | — |
| 2023-04-19 | 53.55 | $10.15 | — |
| 2023-04-18 | 54.81 | $10.15 | — |
| 2023-04-17 | 56.15 | $10.15 | — |
| 2023-04-14 | 57.55 | $10.15 | 5927 |
| 2023-04-13 | 59.03 | $10.15 | 101 |
| 2023-04-12 | 60.58 | $10.10 | — |
| 2023-04-11 | 62.45 | $10.10 | — |
| 2023-04-10 | 64.41 | $10.10 | — |
| 2023-04-06 | 66.48 | $10.10 | 231 |
| 2023-04-05 | 68.66 | $10.32 | 1181 |
| 2023-04-04 | 69.47 | $10.32 | 1000 |
| 2023-04-03 | 70.03 | $10.31 | 1047 |
| 2023-03-31 | 70.62 | $10.16 | 11113 |
| 2023-03-30 | 71.54 | $10.12 | 1310 |
| 2023-03-29 | 72.81 | $10.16 | 12609 |
| 2023-03-28 | 74.15 | $10.14 | 13967 |
| 2023-03-27 | 75.70 | $10.17 | 14276 |
| 2023-03-24 | 75.49 | $10.15 | 4334 |
| 2023-03-23 | 75.28 | $10.14 | — |
| 2023-03-22 | 75.32 | $10.14 | — |
| 2023-03-21 | 75.37 | $10.14 | — |
| 2023-03-20 | 75.43 | $10.14 | — |
| 2023-03-17 | 75.48 | $10.14 | — |
| 2023-03-16 | 75.54 | $10.14 | — |
| 2023-03-15 | 75.60 | $10.14 | — |
| 2023-03-14 | 75.66 | $10.14 | — |
| 2023-03-13 | 75.73 | $10.14 | 122600 |
| 2023-03-10 | 75.80 | $10.12 | 48111 |
| 2023-03-09 | 75.91 | $10.13 | — |
| 2023-03-08 | 75.72 | $10.13 | — |
| 2023-03-07 | 75.53 | $10.13 | 5230 |
| 2023-03-06 | 75.32 | $10.14 | — |
| 2023-03-03 | 75.21 | $10.14 | 636 |
| 2023-03-02 | 75.08 | $10.12 | — |
| 2023-03-01 | 74.98 | $10.12 | — |
| 2023-02-28 | 74.87 | $10.12 | 2238 |
| 2023-02-27 | 74.76 | $10.13 | 18588 |
| 2023-02-24 | 74.81 | $10.13 | 47149 |
| 2023-02-23 | 74.09 | $10.17 | 2743 |
| 2023-02-22 | 73.43 | $10.11 | 320 |
| 2023-02-21 | 72.78 | $10.11 | 3261 |
| 2023-02-17 | 72.10 | $10.08 | 4841 |
| 2023-02-16 | 71.56 | $10.03 | 5055 |
| 2023-02-15 | 70.99 | $10.18 | 8709 |
| 2023-02-14 | 70.82 | $10.09 | 6106 |
| 2023-02-13 | 71.02 | $10.01 | 46130 |
| 2023-02-10 | 71.41 | $10.01 | 11342 |
| 2023-02-09 | 71.96 | $10.00 | 43525 |
| 2023-02-08 | 72.55 | $9.99 | 14796 |
| 2023-02-07 | 73.17 | $10.01 | 6852 |
| 2023-02-06 | 73.36 | $10.02 | 10092 |
| 2023-02-03 | 73.55 | $10.01 | 22678 |
| 2023-02-02 | 73.62 | $9.99 | 17630 |
| 2023-02-01 | 73.73 | $10.00 | 15205 |
| 2023-01-31 | 73.56 | $10.04 | 30239 |
| 2023-01-30 | 73.37 | $9.98 | 7132 |
| 2023-01-27 | 73.91 | $10.03 | 418464 |
| 2023-01-26 | 74.08 | $10.15 | 424222 |
| 2023-01-25 | 73.41 | $10.13 | 4461 |
| 2023-01-24 | 73.68 | $10.13 | 33617 |
| 2023-01-23 | 73.48 | $10.14 | 306835 |
| 2023-01-20 | 72.74 | $10.13 | 62708 |
| 2023-01-19 | 72.02 | $10.14 | 2536 |
| 2023-01-18 | 71.27 | $10.14 | 972269 |
| 2023-01-17 | 70.47 | $10.12 | 730 |
| 2023-01-13 | 69.64 | $10.12 | — |
| 2023-01-12 | 69.19 | $10.12 | 134007 |
| 2023-01-11 | 68.71 | $10.12 | 1114 |
| 2023-01-10 | 68.30 | $10.13 | 369468 |
| 2023-01-09 | 67.86 | $10.12 | 2.4M |
| 2023-01-06 | 67.49 | $10.11 | 48867 |
| 2023-01-05 | 67.19 | $10.10 | 1.2M |
| 2023-01-04 | 66.88 | $10.10 | 294006 |
| 2023-01-03 | 66.65 | $10.08 | 8833 |
| 2022-12-30 | 66.63 | $10.09 | — |
| 2022-12-29 | 65.94 | $10.09 | 83218 |
| 2022-12-28 | 65.20 | $10.08 | — |
| 2022-12-27 | 64.51 | $10.08 | 122809 |
| 2022-12-23 | 63.78 | $10.08 | 7426 |
| 2022-12-22 | 63.02 | $10.08 | 63531 |
| 2022-12-21 | 62.21 | $10.07 | 8283 |
| 2022-12-20 | 61.36 | $10.08 | 3500 |
| 2022-12-19 | 60.71 | $10.06 | 1000 |
| 2022-12-16 | 60.24 | $10.06 | 793925 |
| 2022-12-15 | 59.03 | $10.06 | 427662 |
| 2022-12-14 | 57.84 | $10.04 | 266 |
| 2022-12-13 | 56.86 | $10.03 | 13933 |
| 2022-12-12 | 55.97 | $10.03 | 35677 |
| 2022-12-09 | 55.03 | $10.03 | 29785 |
| 2022-12-08 | 54.19 | $10.02 | 110513 |
| 2022-12-07 | 53.38 | $10.02 | 391671 |
| 2022-12-06 | 52.53 | $10.03 | 1000 |
| 2022-12-05 | 51.64 | $10.02 | 4523 |
| 2022-12-02 | 50.86 | $10.00 | 8552 |
| 2022-12-01 | 50.22 | $10.02 | 4725 |
| 2022-11-30 | 49.54 | $10.00 | 300 |
| 2022-11-29 | 49.29 | $10.00 | 62502 |
| 2022-11-28 | 49.02 | $10.00 | 100 |
| 2022-11-25 | 48.73 | $10.00 | — |
| 2022-11-23 | 48.43 | $10.00 | 701 |
| 2022-11-22 | 48.12 | $10.01 | 13427 |
| 2022-11-21 | 47.68 | $10.00 | 32449 |
| 2022-11-18 | 47.44 | $10.00 | 6500 |
| 2022-11-17 | 47.18 | $9.99 | — |
| 2022-11-16 | 47.15 | $9.99 | 147316 |
| 2022-11-15 | 47.12 | $10.00 | 103702 |
| 2022-11-14 | 47.08 | $10.00 | — |
| 2022-11-11 | 46.36 | $10.00 | — |
| 2022-11-10 | 45.61 | $10.00 | 57389 |
| 2022-11-09 | 44.82 | $9.98 | 33383 |
| 2022-11-08 | 44.35 | $9.99 | 26391 |
| 2022-11-07 | 43.85 | $9.98 | 36323 |
| 2022-11-04 | 43.43 | $9.98 | 17966 |
| 2022-11-03 | 42.99 | $9.98 | 22446 |
| 2022-11-02 | 42.52 | $9.98 | 255955 |
| 2022-11-01 | 42.22 | $9.98 | 100777 |
| 2022-10-31 | 41.90 | $9.96 | 15760 |
| 2022-10-28 | 42.00 | $9.96 | 37122 |
| 2022-10-27 | 42.10 | $9.97 | 12751 |
| 2022-10-26 | 41.94 | $9.98 | 2581 |
| 2022-10-25 | 40.86 | $9.97 | 18204 |
| 2022-10-24 | 39.89 | $9.96 | 400000 |
| 2022-10-21 | 39.05 | $9.96 | 200 |
| 2022-10-20 | 38.25 | $9.95 | 5550 |
| 2022-10-19 | 37.51 | $9.95 | 65000 |
| 2022-10-18 | 36.74 | $9.96 | 101 |
| 2022-10-17 | 35.29 | $9.95 | 300 |
| 2022-10-14 | 33.91 | $9.94 | 158600 |
| 2022-10-13 | 32.63 | $9.93 | 130 |
| 2022-10-12 | 31.47 | $9.93 | — |
| 2022-10-11 | 30.26 | $9.93 | 667367 |
| 2022-10-10 | 28.98 | $9.92 | — |
| 2022-10-07 | 28.05 | $9.92 | — |
| 2022-10-06 | 27.07 | $9.92 | 74439 |
| 2022-10-05 | 26.04 | $9.92 | 100600 |
| 2022-10-04 | 25.18 | $9.92 | 51000 |
| 2022-10-03 | 24.27 | $9.91 | 2523 |
| 2022-09-30 | 23.56 | $9.90 | — |
| 2022-09-29 | 23.08 | $9.90 | 2000 |
| 2022-09-28 | 22.57 | $9.90 | — |
| 2022-09-27 | 22.03 | $9.90 | — |
| 2022-09-26 | 21.46 | $9.90 | 300 |
| 2022-09-23 | 20.87 | $9.90 | 352968 |
| 2022-09-22 | 21.06 | $9.90 | 3060 |
| 2022-09-21 | 21.26 | $9.90 | 51953 |
| 2022-09-20 | 21.47 | $9.89 | 2754 |
| 2022-09-19 | 22.00 | $9.89 | 206718 |
| 2022-09-16 | 22.56 | $9.90 | 54991 |
| 2022-09-15 | 22.52 | $9.89 | — |
| 2022-09-14 | 22.78 | $9.89 | 64788 |
| 2022-09-13 | 23.05 | $9.89 | 305 |
| 2022-09-12 | 23.63 | $9.89 | 204700 |
| 2022-09-09 | 24.24 | $9.91 | — |
| 2022-09-08 | 23.79 | $9.91 | — |
| 2022-09-07 | 23.32 | $9.91 | 101 |
| 2022-09-06 | 22.83 | $9.88 | — |
| 2022-09-02 | 23.14 | $9.88 | 3800 |
| 2022-09-01 | 23.47 | $9.89 | 650 |
| 2022-08-31 | 23.82 | $9.86 | 101 |
| 2022-08-30 | 24.62 | $9.87 | — |
| 2022-08-29 | 25.90 | $9.87 | — |
| 2022-08-26 | 27.24 | $9.87 | 1602 |
| 2022-08-25 | 28.66 | $9.87 | 150 |
| 2022-08-24 | 30.15 | $9.88 | — |
| 2022-08-23 | 31.33 | $9.88 | — |
| 2022-08-22 | 32.58 | $9.88 | — |
| 2022-08-19 | 33.89 | $9.88 | 512199 |
| 2022-08-18 | 35.27 | $9.89 | 100 |
| 2022-08-17 | 35.87 | $9.88 | 49101 |
| 2022-08-16 | 36.81 | $9.89 | — |
| 2022-08-15 | 37.03 | $9.89 | 100 |
| 2022-08-12 | 37.27 | $9.87 | — |
| 2022-08-11 | 37.96 | $9.87 | 44426 |
| 2022-08-10 | 38.69 | $9.87 | 644 |
| 2022-08-09 | 39.45 | $9.87 | 154850 |
| 2022-08-08 | 39.76 | $9.88 | — |
| 2022-08-05 | 39.52 | $9.88 | — |
| 2022-08-04 | 39.27 | $9.88 | — |
| 2022-08-03 | 39.01 | $9.88 | 48464 |
| 2022-08-02 | 38.73 | $9.87 | 1100 |
| 2022-08-01 | 38.65 | $9.87 | 470551 |
| 2022-07-29 | 38.56 | $9.87 | 442 |
| 2022-07-28 | 37.98 | $9.89 | 100 |
| 2022-07-27 | 36.23 | $9.85 | — |
| 2022-07-26 | 34.97 | $9.85 | — |
| 2022-07-25 | 33.63 | $9.85 | — |
| 2022-07-22 | 32.23 | $9.85 | 2371 |
| 2022-07-21 | 30.75 | $9.85 | 14200 |
| 2022-07-20 | 29.28 | $9.84 | 300 |
| 2022-07-19 | 27.73 | $9.85 | 2644 |
| 2022-07-18 | 26.10 | $9.83 | 1600 |
| 2022-07-15 | 24.72 | $9.83 | 200000 |
| 2022-07-14 | 23.28 | $9.83 | 621459 |
| 2022-07-13 | 21.76 | $9.83 | 20504 |
| 2022-07-12 | 20.15 | $9.84 | — |
| 2022-07-11 | 17.91 | $9.84 | — |
| 2022-07-08 | 15.56 | $9.84 | 819 |
| 2022-07-07 | 13.08 | $9.83 | 691775 |
| 2022-07-06 | 13.31 | $9.83 | 3478 |
| 2022-07-05 | 13.55 | $9.83 | 975 |
| 2022-07-01 | 13.80 | $9.83 | 10500 |
| 2022-06-30 | 13.26 | $9.83 | 8631 |
| 2022-06-29 | 12.69 | $9.81 | — |
| 2022-06-28 | 13.26 | $9.81 | — |
| 2022-06-27 | 13.85 | $9.81 | — |
| 2022-06-24 | 14.48 | $9.81 | — |
| 2022-06-23 | 15.14 | $9.81 | 3000 |
| 2022-06-22 | 15.84 | $9.81 | — |
| 2022-06-21 | 16.18 | $9.81 | — |
| 2022-06-17 | 16.54 | $9.81 | — |
| 2022-06-16 | 16.92 | $9.81 | 830 |
| 2022-06-15 | 17.31 | $9.80 | 173 |
| 2022-06-14 | 17.38 | $9.81 | 3702 |
| 2022-06-13 | 18.03 | $9.82 | 1500 |
| 2022-06-10 | 18.52 | $9.82 | — |
| 2022-06-09 | 19.04 | $9.82 | — |
| 2022-06-08 | 19.58 | $9.82 | 101 |
| 2022-06-07 | 20.15 | $9.82 | — |
| 2022-06-06 | 20.75 | $9.82 | — |
| 2022-06-03 | 21.39 | $9.82 | 281 |
| 2022-06-02 | 22.05 | $9.80 | 259 |
| 2022-06-01 | 22.46 | $9.80 | 135885 |
| 2022-05-31 | 22.90 | $9.80 | — |
| 2022-05-27 | 23.62 | $9.80 | — |
| 2022-05-26 | 24.39 | $9.80 | 5093 |
| 2022-05-25 | 25.20 | $9.80 | 39272 |
| 2022-05-24 | 26.04 | $9.81 | — |
| 2022-05-23 | 27.37 | $9.81 | — |
| 2022-05-20 | 28.77 | $9.81 | 770 |
| 2022-05-19 | 30.24 | $9.79 | 2700 |
| 2022-05-18 | 30.68 | $9.80 | 7850 |
| 2022-05-17 | 31.64 | $9.79 | 113649 |
| 2022-05-16 | 32.64 | $9.81 | 2200 |
| 2022-05-13 | 34.27 | $9.80 | 9904 |
| 2022-05-12 | 35.97 | $9.79 | 19851 |
| 2022-05-11 | 37.10 | $9.80 | 55322 |
| 2022-05-10 | 38.89 | $9.81 | 72494 |
| 2022-05-09 | 40.34 | $9.83 | — |
| 2022-05-06 | 39.55 | $9.83 | 151000 |
| 2022-05-05 | 38.72 | $9.83 | 100 |
| 2022-05-04 | 37.85 | $9.83 | 72758 |
| 2022-05-03 | 36.93 | $9.83 | — |
| 2022-05-02 | 35.97 | $9.83 | 7698 |
| 2022-04-29 | 34.95 | $9.83 | 6482 |
| 2022-04-28 | 33.88 | $9.83 | — |
| 2022-04-27 | 32.76 | $9.83 | 1126 |
| 2022-04-26 | 31.58 | $9.83 | 13000 |
| 2022-04-25 | 30.33 | $9.83 | 36029 |
| 2022-04-22 | 29.02 | $9.83 | — |
| 2022-04-21 | 27.65 | $9.83 | 5802 |
| 2022-04-20 | 26.19 | $9.83 | 166 |
| 2022-04-19 | 24.67 | $9.83 | 15031 |
| 2022-04-18 | 23.06 | $9.83 | 633 |
| 2022-04-14 | 21.60 | $9.81 | 10900 |
| 2022-04-13 | 20.34 | $9.81 | 35663 |
| 2022-04-12 | 19.02 | $9.82 | 36350 |
| 2022-04-11 | 17.63 | $9.80 | 89218 |
| 2022-04-08 | 16.44 | $9.80 | 27678 |
| 2022-04-07 | 15.20 | $9.80 | 47401 |
| 2022-04-06 | 14.20 | $9.81 | 28200 |
| 2022-04-05 | 13.15 | $9.81 | 100284 |
| 2022-04-04 | 12.04 | $9.80 | 29807 |
| 2022-04-01 | 11.20 | $9.80 | 235462 |
| 2022-03-31 | 10.31 | $9.80 | 34933 |
| 2022-03-30 | 9.38 | $9.79 | 39933 |
| 2022-03-29 | 9.33 | $9.78 | 25009 |
| 2022-03-28 | 9.77 | $9.78 | 33005 |
| 2022-03-25 | 10.06 | $9.78 | 34841 |
| 2022-03-24 | 10.26 | $9.78 | — |
| 2022-03-23 | 10.47 | $9.78 | — |
| 2022-03-22 | 10.69 | $9.78 | 2443 |
| 2022-03-21 | 10.91 | $9.78 | 29603 |
| 2022-03-18 | 11.16 | $9.78 | 150678 |
| 2022-03-17 | 11.41 | $9.78 | 14104 |
| 2022-03-16 | 11.68 | $9.77 | 2615 |
| 2022-03-15 | 11.96 | $9.78 | 11300 |
| 2022-03-14 | 12.26 | $9.78 | 41497 |
| 2022-03-11 | 12.57 | $9.77 | 27413 |
| 2022-03-10 | 13.22 | $9.77 | 2407 |
| 2022-03-09 | 13.74 | $9.76 | 9292 |
| 2022-03-08 | 14.28 | $9.76 | 1076 |
| 2022-03-07 | 14.84 | $9.76 | 211610 |
| 2022-03-04 | 15.44 | $9.76 | 760 |
| 2022-03-03 | 16.06 | $9.77 | 8752 |
| 2022-03-02 | 16.72 | $9.76 | 7076 |
| 2022-03-01 | 17.10 | $9.77 | 15035 |
| 2022-02-28 | 17.50 | $9.74 | 23589 |
| 2022-02-25 | 16.66 | $9.75 | 650 |
| 2022-02-24 | 15.99 | $9.75 | 265318 |
| 2022-02-23 | 15.28 | $9.74 | 498668 |
| 2022-02-22 | 14.77 | $9.74 | 82383 |
| 2022-02-18 | 14.23 | $9.75 | 150115 |
| 2022-02-17 | 14.43 | $9.74 | — |
| 2022-02-16 | 14.26 | $9.74 | 3603 |
| 2022-02-15 | 14.09 | $9.74 | 3771 |
| 2022-02-14 | 13.90 | $9.76 | 51110 |
| 2022-02-11 | 13.70 | $9.74 | 3344 |
| 2022-02-10 | 13.50 | $9.73 | 1685 |
| 2022-02-09 | 12.94 | $9.74 | 22478 |
| 2022-02-08 | 12.36 | $9.75 | — |
| 2022-02-07 | 12.43 | $9.75 | 9705 |
| 2022-02-04 | 12.51 | $9.73 | 239930 |
| 2022-02-03 | 12.60 | $9.74 | — |
| 2022-02-02 | 12.93 | $9.74 | 299 |
| 2022-02-01 | 13.28 | $9.75 | 21739 |
| 2022-01-31 | 13.89 | $9.73 | 1059 |
| 2022-01-28 | 14.53 | $9.75 | 15106 |
| 2022-01-27 | 14.88 | $9.71 | 4866 |
| 2022-01-26 | 14.98 | $9.72 | 1759 |
| 2022-01-25 | 15.34 | $9.73 | — |
| 2022-01-24 | 16.00 | $9.73 | 60275 |
| 2022-01-21 | 16.70 | $9.74 | 197714 |
| 2022-01-20 | 17.13 | $9.75 | 24084 |
| 2022-01-19 | 17.08 | $9.75 | 1551 |
| 2022-01-18 | 16.85 | $9.74 | 3202 |
| 2022-01-14 | 16.85 | $9.74 | — |
| 2022-01-13 | 16.85 | $9.74 | 19110 |
| 2022-01-12 | 16.84 | $9.75 | — |
| 2022-01-11 | 16.52 | $9.75 | 508 |
| 2022-01-10 | 16.17 | $9.77 | 2452 |
| 2022-01-07 | 15.81 | $9.76 | 635 |
| 2022-01-06 | 15.83 | $9.78 | 180584 |
| 2022-01-05 | 15.55 | $9.76 | 5353 |
| 2022-01-04 | 15.69 | $9.74 | 183390 |
| 2022-01-03 | 16.07 | $9.73 | 34967 |
| 2021-12-31 | 16.48 | $9.72 | 2414 |
| 2021-12-30 | 17.28 | $9.73 | 2316 |
| 2021-12-29 | 17.84 | $9.74 | 5725 |
| 2021-12-28 | 18.42 | $9.71 | 7621 |
| 2021-12-27 | 18.75 | $9.72 | 10095 |
| 2021-12-23 | 19.59 | $9.73 | 34561 |
| 2021-12-22 | 20.19 | $9.74 | 16953 |
| 2021-12-21 | 20.81 | $9.74 | 55677 |
| 2021-12-20 | 21.71 | $9.73 | 551 |
| 2021-12-17 | 22.79 | $9.76 | 1710 |
| 2021-12-16 | 23.93 | $9.75 | 28495 |
| 2021-12-15 | 25.00 | $9.75 | 150 |
| 2021-12-14 | 26.13 | $9.77 | 437152 |
| 2021-12-13 | 27.32 | $9.77 | — |
| 2021-12-10 | 28.22 | $9.77 | 402 |
| 2021-12-09 | 29.16 | $9.78 | 390260 |
| 2021-12-08 | 30.16 | $9.77 | — |
| 2021-12-07 | 31.20 | $9.77 | 4318 |
| 2021-12-06 | 32.30 | $9.76 | 252 |
| 2021-12-03 | 33.62 | $9.77 | 3824 |
| 2021-12-02 | 34.82 | $9.76 | 135118 |
| 2021-12-01 | 36.09 | $9.78 | 9534 |
| 2021-11-30 | 37.00 | $9.78 | 17305 |
| 2021-11-29 | 38.11 | $9.80 | 10854 |
| 2021-11-26 | 39.07 | $9.79 | 104 |
| 2021-11-24 | 39.47 | $9.80 | — |
| 2021-11-23 | 39.65 | $9.80 | 11187 |
| 2021-11-22 | 39.85 | $9.80 | 26940 |
| 2021-11-19 | 40.05 | $9.79 | 3408 |
| 2021-11-18 | 40.58 | $9.76 | 126 |
| 2021-11-17 | 41.48 | $9.75 | 135 |
| 2021-11-16 | 42.56 | $9.79 | 117 |
| 2021-11-15 | 42.84 | $9.79 | 18387 |
| 2021-11-12 | 43.13 | $9.77 | 3942 |
| 2021-11-11 | 43.55 | $9.76 | 222504 |
| 2021-11-10 | 43.77 | $9.75 | 203 |
| 2021-11-09 | 44.41 | $9.75 | 191 |
| 2021-11-08 | 45.09 | $9.77 | 31596 |
| 2021-11-05 | 45.81 | $9.77 | 35604 |
| 2021-11-04 | 46.57 | $9.77 | 20200 |
| 2021-11-03 | 47.36 | $9.77 | 3704 |
| 2021-11-02 | 48.20 | $9.77 | 2661 |
| 2021-11-01 | 49.08 | $9.77 | 62437 |
| 2021-10-29 | 49.84 | $9.77 | 15150 |
| 2021-10-28 | 50.65 | $9.73 | 275 |
| 2021-10-27 | 51.81 | $9.76 | 200 |
| 2021-10-26 | 52.57 | $9.77 | 10273 |
| 2021-10-25 | 53.36 | $9.75 | 432 |
| 2021-10-22 | 54.26 | $9.74 | — |
| 2021-10-21 | 55.36 | $9.74 | 194 |
| 2021-10-20 | 56.51 | $9.71 | 539 |
| 2021-10-19 | 57.94 | $9.75 | 5305 |
| 2021-10-18 | 59.17 | $9.75 | 220 |
| 2021-10-15 | 60.18 | $9.76 | — |
| 2021-10-14 | 61.10 | $9.76 | 29098 |
| 2021-10-13 | 62.07 | $9.76 | 5500 |
| 2021-10-12 | 63.09 | $9.76 | 21815 |
| 2021-10-11 | 64.17 | $9.75 | 1187 |
| 2021-10-08 | 65.37 | $9.75 | 3033 |
| 2021-10-07 | 66.64 | $9.74 | 16335 |
| 2021-10-06 | 67.72 | $9.75 | — |
| 2021-10-05 | 68.54 | $9.75 | 1003 |
| 2021-10-04 | 69.41 | $9.75 | 8200 |
| 2021-10-01 | 70.21 | $9.75 | 4589 |
| 2021-09-30 | 70.73 | $9.75 | 9754 |
| 2021-09-29 | 71.27 | $9.74 | 7344 |
| 2021-09-28 | 71.63 | $9.75 | 11236 |
| 2021-09-27 | 72.03 | $9.74 | 29068 |
| 2021-09-24 | 72.46 | $9.70 | — |
| 2021-09-23 | 73.01 | $9.70 | 1495 |
| 2021-09-22 | 73.60 | $9.67 | 14678 |
| 2021-09-21 | 74.21 | $9.72 | — |
| 2021-09-20 | 74.33 | $9.72 | 329251 |
| 2021-09-17 | 74.45 | $9.72 | 146583 |
| 2021-09-16 | 74.57 | $9.72 | 197 |
| 2021-09-15 | 74.50 | $9.72 | 96028 |
| 2021-09-14 | 74.42 | $9.72 | 5852 |
| 2021-09-13 | 74.34 | $9.73 | 6988 |
| 2021-09-10 | 74.26 | $9.71 | 251076 |
| 2021-09-09 | 74.18 | $9.69 | 205837 |
| 2021-09-08 | 74.12 | $9.69 | 51008 |
| 2021-09-07 | 73.93 | $9.68 | 3557 |
| 2021-09-03 | 73.74 | $9.67 | — |
| 2021-09-02 | 73.54 | $9.67 | 100385 |
| 2021-09-01 | 73.32 | $9.67 | 107 |
| 2021-08-31 | 72.88 | $9.67 | 7313 |
| 2021-08-30 | 72.41 | $9.66 | 2255 |
| 2021-08-27 | 71.93 | $9.65 | 11095 |
| 2021-08-26 | 71.41 | $9.65 | 500 |
| 2021-08-25 | 70.87 | $9.61 | 19162 |
| 2021-08-24 | 70.32 | $9.63 | 11685 |
| 2021-08-23 | 69.65 | $9.64 | 105031 |
| 2021-08-20 | 68.95 | $9.64 | 17513 |
| 2021-08-19 | 68.13 | $9.65 | 956 |
| 2021-08-18 | 67.27 | $9.66 | 14604 |
| 2021-08-17 | 66.25 | $9.65 | 4386 |
| 2021-08-16 | 65.19 | $9.66 | 401 |
| 2021-08-13 | 64.07 | $9.67 | 702 |
| 2021-08-12 | 62.90 | $9.67 | 3832 |
| 2021-08-11 | 61.68 | $9.65 | 1568 |
| 2021-08-10 | 60.40 | $9.66 | 5610 |
| 2021-08-09 | 59.05 | $9.67 | 2317 |
| 2021-08-06 | 57.52 | $9.69 | — |
| 2021-08-05 | 55.83 | $9.69 | 104 |
| 2021-08-04 | 54.06 | $9.68 | 16812 |
| 2021-08-03 | 52.19 | $9.70 | — |
| 2021-08-02 | 50.08 | $9.70 | 4330 |
| 2021-07-30 | 47.86 | $9.69 | 6668 |
| 2021-07-29 | 45.53 | $9.67 | 812 |
| 2021-07-28 | 43.07 | $9.66 | 575 |
| 2021-07-27 | 40.48 | $9.67 | — |
| 2021-07-26 | 37.74 | $9.67 | 2500 |
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