Is Bannix Acquisition Corp. (BNIX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bannix Acquisition Corp. (BNIX) research center and poll results.
NASDAQ : BNIX
Bannix Acquisition Corp. — Technical Indicators
$3.01 USD
-$5.99 (-66.56%)
- Volume
- 48.66K
- Average Volume
- 1.7K
- Market Capitalization
- $7.65M
- P/E Ratio
- -13.68
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.41
- Year Low
- $2.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
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
12.39
2025-07-14
Close Price
$3.01
Vol: 66194
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.81
Average
10.62
Maximum
12.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 12.39 | $3.01 | 66194 |
| 2025-07-11 | 12.81 | $9.00 | 10643 |
| 2025-07-10 | 12.93 | $12.00 | 6 |
| 2025-07-09 | 12.89 | $12.00 | 25 |
| 2025-07-08 | 12.86 | $12.00 | 25 |
| 2025-07-07 | 12.83 | $12.00 | 25 |
| 2025-07-03 | 12.80 | $12.00 | — |
| 2025-07-02 | 12.76 | $12.00 | 271 |
| 2025-07-01 | 12.73 | $15.00 | — |
| 2025-06-30 | 12.55 | $15.00 | — |
| 2025-06-27 | 12.37 | $15.00 | 75 |
| 2025-06-26 | 12.18 | $15.00 | — |
| 2025-06-25 | 12.00 | $15.00 | 576 |
| 2025-06-24 | 11.82 | $13.00 | — |
| 2025-06-23 | 11.74 | $13.00 | 971 |
| 2025-06-20 | 11.65 | $13.80 | 244 |
| 2025-06-18 | 11.53 | $13.80 | 331 |
| 2025-06-17 | 11.41 | $11.80 | — |
| 2025-06-16 | 11.39 | $11.80 | 1499 |
| 2025-06-13 | 11.36 | $11.50 | 420 |
| 2025-06-12 | 11.36 | $11.49 | 2927 |
| 2025-06-11 | 11.36 | $11.35 | — |
| 2025-06-10 | 11.37 | $11.35 | — |
| 2025-06-09 | 11.37 | $11.35 | — |
| 2025-06-06 | 11.36 | $11.35 | 400 |
| 2025-06-05 | 11.35 | $11.35 | — |
| 2025-06-04 | 11.34 | $11.35 | — |
| 2025-06-03 | 11.33 | $11.35 | — |
| 2025-06-02 | 11.32 | $11.35 | — |
| 2025-05-30 | 11.31 | $11.35 | — |
| 2025-05-29 | 11.30 | $11.35 | — |
| 2025-05-28 | 11.29 | $11.35 | — |
| 2025-05-27 | 11.28 | $11.35 | 300 |
| 2025-05-23 | 11.27 | $11.35 | — |
| 2025-05-22 | 11.26 | $11.35 | — |
| 2025-05-21 | 11.25 | $11.35 | — |
| 2025-05-20 | 11.28 | $11.35 | 300 |
| 2025-05-19 | 11.31 | $11.35 | 2 |
| 2025-05-16 | 11.34 | $11.35 | 1982 |
| 2025-05-15 | 11.37 | $11.35 | 9116 |
| 2025-05-14 | 11.40 | $11.56 | 100 |
| 2025-05-13 | 11.42 | $11.56 | 100 |
| 2025-05-12 | 11.44 | $11.40 | 100 |
| 2025-05-09 | 11.47 | $11.15 | 245 |
| 2025-05-08 | 11.51 | $11.15 | — |
| 2025-05-07 | 11.55 | $11.15 | — |
| 2025-05-06 | 11.59 | $11.15 | — |
| 2025-05-05 | 11.63 | $11.15 | — |
| 2025-05-02 | 11.67 | $11.15 | — |
| 2025-05-01 | 11.71 | $11.15 | — |
| 2025-04-30 | 11.75 | $11.15 | — |
| 2025-04-29 | 11.79 | $11.15 | — |
| 2025-04-28 | 11.83 | $11.15 | — |
| 2025-04-25 | 11.87 | $11.15 | — |
| 2025-04-24 | 11.91 | $11.15 | 1065 |
| 2025-04-23 | 11.95 | $11.95 | — |
| 2025-04-22 | 11.95 | $11.95 | — |
| 2025-04-21 | 11.95 | $11.95 | — |
| 2025-04-17 | 11.95 | $11.95 | — |
| 2025-04-16 | 11.95 | $11.95 | — |
| 2025-04-15 | 11.94 | $11.95 | — |
| 2025-04-14 | 11.93 | $11.95 | — |
| 2025-04-11 | 11.91 | $11.95 | — |
| 2025-04-10 | 11.90 | $11.95 | 245 |
| 2025-04-09 | 11.89 | $11.95 | — |
| 2025-04-08 | 11.88 | $11.95 | — |
| 2025-04-07 | 11.87 | $11.95 | — |
| 2025-04-04 | 11.86 | $11.95 | — |
| 2025-04-03 | 11.85 | $11.95 | — |
| 2025-04-02 | 11.84 | $11.95 | — |
| 2025-04-01 | 11.83 | $11.95 | — |
| 2025-03-31 | 11.82 | $11.95 | — |
| 2025-03-28 | 11.81 | $11.95 | — |
| 2025-03-27 | 11.79 | $11.95 | — |
| 2025-03-26 | 11.78 | $11.95 | — |
| 2025-03-25 | 11.76 | $11.95 | — |
| 2025-03-24 | 11.75 | $11.95 | 9 |
| 2025-03-21 | 11.73 | $11.95 | — |
| 2025-03-20 | 11.71 | $11.95 | 100 |
| 2025-03-19 | 11.70 | $11.70 | — |
| 2025-03-18 | 11.69 | $11.70 | — |
| 2025-03-17 | 11.69 | $11.70 | 700 |
| 2025-03-14 | 11.69 | $11.61 | 10217 |
| 2025-03-13 | 11.69 | $11.75 | 5000 |
| 2025-03-12 | 11.69 | $11.75 | — |
| 2025-03-11 | 11.69 | $11.75 | — |
| 2025-03-10 | 11.69 | $11.75 | — |
| 2025-03-07 | 11.68 | $11.75 | — |
| 2025-03-06 | 11.69 | $11.75 | — |
| 2025-03-05 | 11.68 | $11.75 | 4002 |
| 2025-03-04 | 11.66 | $11.75 | 5002 |
| 2025-03-03 | 11.65 | $11.77 | 21607 |
| 2025-02-28 | 11.64 | $11.66 | — |
| 2025-02-27 | 11.64 | $11.66 | 203 |
| 2025-02-26 | 11.64 | $11.64 | 4020 |
| 2025-02-25 | 11.64 | $11.65 | 800 |
| 2025-02-24 | 11.65 | $11.68 | 200 |
| 2025-02-21 | 11.65 | $11.57 | 2333 |
| 2025-02-20 | 11.66 | $11.56 | 318 |
| 2025-02-19 | 11.67 | $11.64 | — |
| 2025-02-18 | 11.67 | $11.64 | — |
| 2025-02-14 | 11.69 | $11.64 | 208 |
| 2025-02-13 | 11.69 | $11.64 | 890 |
| 2025-02-12 | 11.68 | $11.75 | — |
| 2025-02-11 | 11.66 | $11.75 | 1044 |
| 2025-02-10 | 11.64 | $11.70 | 1044 |
| 2025-02-07 | 11.63 | $11.58 | 400 |
| 2025-02-06 | 11.61 | $11.99 | 300 |
| 2025-02-05 | 11.58 | $11.50 | — |
| 2025-02-04 | 11.57 | $11.50 | — |
| 2025-02-03 | 11.56 | $11.50 | — |
| 2025-01-31 | 11.55 | $11.50 | 741 |
| 2025-01-30 | 11.53 | $11.69 | — |
| 2025-01-29 | 11.51 | $11.69 | — |
| 2025-01-28 | 11.48 | $11.69 | 5000 |
| 2025-01-27 | 11.46 | $11.82 | 25533 |
| 2025-01-24 | 11.43 | $11.69 | 5941 |
| 2025-01-23 | 11.40 | $11.75 | 9709 |
| 2025-01-22 | 11.38 | $11.70 | 2700 |
| 2025-01-21 | 11.35 | $11.70 | 1735 |
| 2025-01-17 | 11.33 | $12.01 | 12400 |
| 2025-01-16 | 11.28 | $11.60 | 1134 |
| 2025-01-15 | 11.26 | $11.40 | — |
| 2025-01-14 | 11.25 | $11.40 | — |
| 2025-01-13 | 11.24 | $11.40 | 102 |
| 2025-01-10 | 11.23 | $11.40 | 101 |
| 2025-01-08 | 11.22 | $11.33 | — |
| 2025-01-07 | 11.22 | $11.33 | — |
| 2025-01-06 | 11.21 | $11.33 | 2443 |
| 2025-01-03 | 11.20 | $11.30 | 7628 |
| 2025-01-02 | 11.20 | $11.20 | — |
| 2024-12-31 | 11.20 | $11.20 | — |
| 2024-12-30 | 11.20 | $11.20 | — |
| 2024-12-27 | 11.20 | $11.20 | — |
| 2024-12-26 | 11.19 | $11.20 | — |
| 2024-12-24 | 11.19 | $11.20 | — |
| 2024-12-23 | 11.19 | $11.20 | — |
| 2024-12-20 | 11.19 | $11.20 | — |
| 2024-12-19 | 11.19 | $11.20 | — |
| 2024-12-18 | 11.20 | $11.20 | — |
| 2024-12-17 | 11.20 | $11.20 | — |
| 2024-12-16 | 11.20 | $11.20 | — |
| 2024-12-13 | 11.20 | $11.20 | — |
| 2024-12-12 | 11.21 | $11.20 | — |
| 2024-12-11 | 11.21 | $11.20 | — |
| 2024-12-10 | 11.21 | $11.20 | — |
| 2024-12-09 | 11.21 | $11.20 | — |
| 2024-12-06 | 11.22 | $11.20 | 300 |
| 2024-12-05 | 11.22 | $11.18 | — |
| 2024-12-04 | 11.22 | $11.18 | — |
| 2024-12-03 | 11.22 | $11.18 | — |
| 2024-12-02 | 11.22 | $11.18 | — |
| 2024-11-29 | 11.21 | $11.18 | — |
| 2024-11-27 | 11.21 | $11.18 | — |
| 2024-11-26 | 11.20 | $11.18 | — |
| 2024-11-25 | 11.20 | $11.18 | — |
| 2024-11-22 | 11.20 | $11.18 | 600 |
| 2024-11-21 | 11.19 | $11.24 | 303 |
| 2024-11-20 | 11.18 | $11.25 | — |
| 2024-11-19 | 11.18 | $11.25 | — |
| 2024-11-18 | 11.17 | $11.25 | — |
| 2024-11-15 | 11.17 | $11.25 | — |
| 2024-11-14 | 11.16 | $11.25 | — |
| 2024-11-13 | 11.16 | $11.25 | — |
| 2024-11-12 | 11.15 | $11.25 | — |
| 2024-11-11 | 11.15 | $11.25 | — |
| 2024-11-08 | 11.14 | $11.25 | — |
| 2024-11-07 | 11.13 | $11.25 | 201 |
| 2024-11-06 | 11.13 | $11.25 | 8698 |
| 2024-11-05 | 11.12 | $11.20 | 749 |
| 2024-11-04 | 11.12 | $11.09 | — |
| 2024-11-01 | 11.12 | $11.09 | — |
| 2024-10-31 | 11.12 | $11.09 | — |
| 2024-10-30 | 11.12 | $11.09 | 300 |
| 2024-10-29 | 11.12 | $11.09 | — |
| 2024-10-28 | 11.12 | $11.09 | — |
| 2024-10-25 | 11.12 | $11.09 | — |
| 2024-10-24 | 11.12 | $11.09 | 300 |
| 2024-10-23 | 11.12 | $11.15 | 400 |
| 2024-10-22 | 11.11 | $11.15 | — |
| 2024-10-21 | 11.11 | $11.15 | — |
| 2024-10-18 | 11.11 | $11.15 | — |
| 2024-10-17 | 11.11 | $11.15 | — |
| 2024-10-16 | 11.11 | $11.15 | 700 |
| 2024-10-15 | 11.11 | $11.12 | — |
| 2024-10-14 | 11.11 | $11.12 | — |
| 2024-10-11 | 11.11 | $11.12 | — |
| 2024-10-10 | 11.11 | $11.12 | — |
| 2024-10-09 | 11.11 | $11.12 | — |
| 2024-10-08 | 11.11 | $11.12 | 1400 |
| 2024-10-07 | 11.12 | $11.09 | — |
| 2024-10-04 | 11.13 | $11.08 | 500 |
| 2024-10-03 | 11.14 | $11.09 | — |
| 2024-10-02 | 11.15 | $11.09 | 1637 |
| 2024-10-01 | 11.15 | $11.09 | — |
| 2024-09-30 | 11.15 | $11.09 | — |
| 2024-09-27 | 11.16 | $11.09 | — |
| 2024-09-26 | 11.16 | $11.09 | — |
| 2024-09-25 | 11.16 | $11.09 | 419 |
| 2024-09-24 | 11.17 | $11.09 | — |
| 2024-09-23 | 11.17 | $11.09 | 15949 |
| 2024-09-20 | 11.17 | $11.10 | 16705 |
| 2024-09-19 | 11.17 | $11.15 | — |
| 2024-09-18 | 11.17 | $11.15 | 7600 |
| 2024-09-17 | 11.17 | $11.16 | 73 |
| 2024-09-16 | 11.17 | $11.16 | — |
| 2024-09-13 | 11.17 | $11.16 | — |
| 2024-09-12 | 11.17 | $11.16 | 2317 |
| 2024-09-11 | 11.16 | $11.15 | 1622 |
| 2024-09-10 | 11.16 | $11.25 | — |
| 2024-09-09 | 11.15 | $11.25 | 200 |
| 2024-09-06 | 11.14 | $11.25 | — |
| 2024-09-05 | 11.13 | $11.25 | 1115 |
| 2024-09-04 | 11.12 | $11.15 | 6500 |
| 2024-09-03 | 11.12 | $11.17 | 3533 |
| 2024-08-30 | 11.11 | $11.15 | 50000 |
| 2024-08-29 | 11.11 | $11.16 | — |
| 2024-08-28 | 11.11 | $11.16 | 123 |
| 2024-08-27 | 11.10 | $11.16 | — |
| 2024-08-26 | 11.10 | $11.16 | 1911 |
| 2024-08-23 | 11.09 | $11.14 | — |
| 2024-08-22 | 11.09 | $11.14 | 8011 |
| 2024-08-21 | 11.09 | $11.13 | 27600 |
| 2024-08-20 | 11.09 | $11.11 | 431 |
| 2024-08-19 | 11.09 | $11.13 | 1200 |
| 2024-08-16 | 11.08 | $11.13 | 20900 |
| 2024-08-15 | 11.08 | $11.10 | 1300 |
| 2024-08-14 | 11.07 | $11.08 | 8200 |
| 2024-08-13 | 11.07 | $11.07 | — |
| 2024-08-12 | 11.06 | $11.07 | 1113 |
| 2024-08-09 | 11.06 | $11.09 | 1310 |
| 2024-08-08 | 11.05 | $11.10 | 13626 |
| 2024-08-07 | 11.05 | $11.07 | — |
| 2024-08-06 | 11.04 | $11.07 | — |
| 2024-08-05 | 11.04 | $11.07 | 212 |
| 2024-08-02 | 11.04 | $11.07 | 44701 |
| 2024-08-01 | 11.03 | $11.06 | 600 |
| 2024-07-31 | 11.03 | $11.07 | — |
| 2024-07-30 | 11.03 | $11.07 | 5342 |
| 2024-07-29 | 11.03 | $11.00 | 228 |
| 2024-07-26 | 11.03 | $11.12 | — |
| 2024-07-25 | 11.03 | $11.12 | — |
| 2024-07-24 | 11.02 | $11.12 | — |
| 2024-07-23 | 11.02 | $11.12 | 300 |
| 2024-07-22 | 11.02 | $11.05 | 2735 |
| 2024-07-18 | 11.02 | $10.99 | 1812 |
| 2024-07-17 | 11.02 | $10.99 | 650 |
| 2024-07-15 | 11.02 | $10.99 | 1562 |
| 2024-07-12 | 11.02 | $10.99 | 185 |
| 2024-07-11 | 11.02 | $10.99 | 1493 |
| 2024-07-10 | 11.01 | $10.97 | 3349 |
| 2024-07-09 | 11.01 | $11.00 | 1234 |
| 2024-07-08 | 11.01 | $11.00 | 2223 |
| 2024-06-28 | 11.01 | $11.00 | 1597 |
| 2024-06-27 | 11.00 | $11.03 | 1378 |
| 2024-06-26 | 11.00 | $11.00 | 353 |
| 2024-06-21 | 11.00 | $11.03 | 569 |
| 2024-06-20 | 10.99 | $11.01 | 2682 |
| 2024-06-13 | 10.99 | $11.05 | 11128 |
| 2024-06-11 | 10.99 | $11.03 | 1053 |
| 2024-06-06 | 10.99 | $11.03 | 2350 |
| 2024-06-05 | 10.98 | $11.03 | 1064 |
| 2024-06-03 | 10.98 | $11.19 | 7787 |
| 2024-05-31 | 10.96 | $11.03 | 6702 |
| 2024-05-30 | 10.96 | $11.00 | 3064 |
| 2024-05-29 | 10.97 | $11.01 | 57036 |
| 2024-05-28 | 10.98 | $10.95 | 5645 |
| 2024-05-24 | 10.98 | $10.99 | 3639 |
| 2024-05-22 | 10.97 | $10.99 | 7372 |
| 2024-05-21 | 10.97 | $10.94 | 1026 |
| 2024-05-20 | 10.97 | $10.94 | 416 |
| 2024-05-16 | 10.97 | $10.94 | 3033 |
| 2024-05-15 | 10.97 | $10.94 | 40640 |
| 2024-05-13 | 10.97 | $10.96 | 2953 |
| 2024-05-09 | 10.97 | $10.95 | 226 |
| 2024-05-08 | 10.96 | $10.95 | 129 |
| 2024-05-02 | 10.96 | $10.93 | 1796 |
| 2024-04-24 | 10.96 | $11.04 | 4320 |
| 2024-04-23 | 10.95 | $10.95 | 600 |
| 2024-04-19 | 10.94 | $10.95 | 554 |
| 2024-04-18 | 10.94 | $10.94 | 293 |
| 2024-04-04 | 10.94 | $10.94 | — |
| 2024-04-03 | 10.93 | $10.94 | — |
| 2024-03-28 | 10.93 | $10.94 | 646 |
| 2024-03-26 | 10.92 | $11.16 | 4 |
| 2024-03-19 | 10.91 | $11.16 | 2915 |
| 2024-03-15 | 10.89 | $10.95 | 2 |
| 2024-03-13 | 10.89 | $10.95 | 965 |
| 2024-03-11 | 10.88 | $10.95 | 1 |
| 2024-03-04 | 10.88 | $10.95 | 284754 |
| 2024-02-28 | 10.87 | $10.94 | 1004 |
| 2024-02-27 | 10.87 | $10.94 | 168433 |
| 2024-02-26 | 10.86 | $10.89 | — |
| 2024-02-23 | 10.86 | $10.89 | 11200 |
| 2024-02-22 | 10.86 | $10.90 | — |
| 2024-02-21 | 10.85 | $10.90 | — |
| 2024-02-20 | 10.85 | $10.90 | 7101 |
| 2024-02-16 | 10.84 | $10.85 | — |
| 2024-02-15 | 10.84 | $10.85 | — |
| 2024-02-14 | 10.84 | $10.85 | — |
| 2024-02-13 | 10.84 | $10.85 | — |
| 2024-02-12 | 10.83 | $10.85 | — |
| 2024-02-09 | 10.83 | $10.85 | 291 |
| 2024-02-08 | 10.83 | $10.85 | — |
| 2024-02-07 | 10.83 | $10.85 | 1691 |
| 2024-02-06 | 10.83 | $10.86 | 2173 |
| 2024-02-05 | 10.82 | $10.86 | 28378 |
| 2024-02-02 | 10.82 | $10.85 | 48308 |
| 2024-02-01 | 10.81 | $10.84 | 500 |
| 2024-01-31 | 10.81 | $10.84 | — |
| 2024-01-30 | 10.81 | $10.84 | 500 |
| 2024-01-29 | 10.80 | $10.84 | 11200 |
| 2024-01-26 | 10.80 | $10.84 | 297 |
| 2024-01-25 | 10.80 | $10.83 | 578 |
| 2024-01-24 | 10.80 | $10.84 | 988 |
| 2024-01-23 | 10.79 | $10.83 | 13502 |
| 2024-01-22 | 10.79 | $10.82 | 9878 |
| 2024-01-19 | 10.79 | $10.80 | 499 |
| 2024-01-18 | 10.78 | $10.79 | 148718 |
| 2024-01-17 | 10.78 | $10.80 | — |
| 2024-01-16 | 10.78 | $10.80 | — |
| 2024-01-12 | 10.77 | $10.80 | — |
| 2024-01-11 | 10.77 | $10.80 | — |
| 2024-01-10 | 10.76 | $10.80 | 2000 |
| 2024-01-09 | 10.76 | $10.82 | 53272 |
| 2024-01-08 | 10.75 | $10.77 | — |
| 2024-01-05 | 10.74 | $10.77 | — |
| 2024-01-04 | 10.74 | $10.77 | — |
| 2024-01-03 | 10.73 | $10.77 | — |
| 2024-01-02 | 10.73 | $10.77 | 3110 |
| 2023-12-29 | 10.72 | $10.77 | — |
| 2023-12-28 | 10.72 | $10.77 | 10382 |
| 2023-12-27 | 10.71 | $10.82 | — |
| 2023-12-26 | 10.71 | $10.82 | 9271 |
| 2023-12-22 | 10.70 | $10.76 | — |
| 2023-12-21 | 10.70 | $10.76 | — |
| 2023-12-20 | 10.69 | $10.76 | — |
| 2023-12-19 | 10.69 | $10.76 | 34877 |
| 2023-12-18 | 10.68 | $10.74 | 35567 |
| 2023-12-15 | 10.68 | $10.71 | 331 |
| 2023-12-14 | 10.68 | $10.72 | 4889 |
| 2023-12-13 | 10.68 | $10.70 | 17030 |
| 2023-12-12 | 10.68 | $10.69 | — |
| 2023-12-11 | 10.69 | $10.69 | 4405 |
| 2023-12-08 | 10.69 | $10.67 | 20001 |
| 2023-12-07 | 10.69 | $10.67 | 57366 |
| 2023-12-06 | 10.69 | $10.67 | — |
| 2023-12-05 | 10.70 | $10.67 | 567 |
| 2023-12-04 | 10.70 | $10.67 | 101 |
| 2023-12-01 | 10.70 | $10.67 | 108 |
| 2023-11-30 | 10.70 | $10.67 | 100 |
| 2023-11-29 | 10.71 | $10.67 | — |
| 2023-11-28 | 10.71 | $10.67 | — |
| 2023-11-27 | 10.71 | $10.67 | — |
| 2023-11-24 | 10.71 | $10.67 | — |
| 2023-11-22 | 10.72 | $10.67 | — |
| 2023-11-21 | 10.72 | $10.67 | 267 |
| 2023-11-20 | 10.72 | $10.72 | — |
| 2023-11-17 | 10.72 | $10.72 | 13606 |
| 2023-11-16 | 10.72 | $10.72 | 102 |
| 2023-11-15 | 10.72 | $10.72 | 102 |
| 2023-11-14 | 10.72 | $10.72 | 865 |
| 2023-11-13 | 10.72 | $10.72 | 148 |
| 2023-11-10 | 10.72 | $10.72 | — |
| 2023-11-09 | 10.71 | $10.72 | 10582 |
| 2023-11-08 | 10.71 | $10.72 | — |
| 2023-11-07 | 10.71 | $10.72 | 5732 |
| 2023-11-06 | 10.71 | $10.72 | — |
| 2023-11-03 | 10.70 | $10.72 | 14848 |
| 2023-11-02 | 10.70 | $10.73 | 2000 |
| 2023-11-01 | 10.70 | $10.72 | — |
| 2023-10-31 | 10.70 | $10.72 | 8530 |
| 2023-10-30 | 10.69 | $10.72 | — |
| 2023-10-27 | 10.69 | $10.72 | — |
| 2023-10-26 | 10.69 | $10.72 | 10821 |
| 2023-10-25 | 10.68 | $10.70 | 7900 |
| 2023-10-24 | 10.68 | $10.75 | — |
| 2023-10-23 | 10.68 | $10.75 | 617 |
| 2023-10-20 | 10.67 | $10.70 | 25000 |
| 2023-10-19 | 10.67 | $10.70 | 726 |
| 2023-10-18 | 10.67 | $10.70 | 22180 |
| 2023-10-17 | 10.66 | $10.70 | 106 |
| 2023-10-16 | 10.66 | $10.68 | 100 |
| 2023-10-13 | 10.66 | $10.67 | 100 |
| 2023-10-12 | 10.66 | $10.67 | — |
| 2023-10-11 | 10.65 | $10.67 | — |
| 2023-10-10 | 10.65 | $10.67 | — |
| 2023-10-09 | 10.65 | $10.67 | — |
| 2023-10-06 | 10.65 | $10.67 | 428 |
| 2023-10-05 | 10.65 | $10.66 | — |
| 2023-10-04 | 10.65 | $10.66 | — |
| 2023-10-03 | 10.64 | $10.66 | — |
| 2023-10-02 | 10.64 | $10.66 | — |
| 2023-09-29 | 10.64 | $10.66 | — |
| 2023-09-28 | 10.64 | $10.66 | 1040 |
| 2023-09-27 | 10.64 | $10.66 | 82929 |
| 2023-09-26 | 10.64 | $10.65 | 14910 |
| 2023-09-25 | 10.64 | $10.64 | 142 |
| 2023-09-22 | 10.64 | $10.65 | 1298 |
| 2023-09-21 | 10.64 | $10.64 | 1151 |
| 2023-09-20 | 10.63 | $10.65 | 100236 |
| 2023-09-19 | 10.63 | $10.64 | 253357 |
| 2023-09-18 | 10.63 | $10.64 | — |
| 2023-09-15 | 10.63 | $10.64 | — |
| 2023-09-14 | 10.63 | $10.64 | — |
| 2023-09-13 | 10.63 | $10.64 | — |
| 2023-09-12 | 10.62 | $10.64 | 23905 |
| 2023-09-11 | 10.62 | $10.63 | — |
| 2023-09-08 | 10.62 | $10.63 | — |
| 2023-09-07 | 10.62 | $10.63 | — |
| 2023-09-06 | 10.62 | $10.63 | — |
| 2023-09-05 | 10.62 | $10.63 | — |
| 2023-09-01 | 10.62 | $10.63 | — |
| 2023-08-31 | 10.62 | $10.63 | 192 |
| 2023-08-30 | 10.62 | $10.64 | — |
| 2023-08-29 | 10.61 | $10.64 | — |
| 2023-08-28 | 10.61 | $10.64 | — |
| 2023-08-25 | 10.61 | $10.64 | 7600 |
| 2023-08-24 | 10.61 | $10.61 | 32357 |
| 2023-08-23 | 10.61 | $10.62 | — |
| 2023-08-22 | 10.61 | $10.62 | — |
| 2023-08-21 | 10.61 | $10.62 | 1268 |
| 2023-08-18 | 10.61 | $10.60 | — |
| 2023-08-17 | 10.61 | $10.60 | — |
| 2023-08-16 | 10.61 | $10.60 | 764 |
| 2023-08-15 | 10.60 | $10.60 | — |
| 2023-08-14 | 10.60 | $10.60 | 551 |
| 2023-08-11 | 10.59 | $10.60 | — |
| 2023-08-10 | 10.59 | $10.60 | 111 |
| 2023-08-09 | 10.58 | $10.60 | 3004 |
| 2023-08-08 | 10.58 | $10.64 | 2000 |
| 2023-08-07 | 10.57 | $10.63 | 2800 |
| 2023-08-04 | 10.56 | $10.61 | 3300 |
| 2023-08-03 | 10.56 | $10.61 | 1100 |
| 2023-08-02 | 10.55 | $10.58 | — |
| 2023-08-01 | 10.55 | $10.58 | 600 |
| 2023-07-31 | 10.55 | $10.59 | 1200 |
| 2023-07-28 | 10.54 | $10.63 | 100 |
| 2023-07-27 | 10.53 | $10.63 | — |
| 2023-07-26 | 10.52 | $10.63 | — |
| 2023-07-25 | 10.51 | $10.63 | — |
| 2023-07-24 | 10.50 | $10.63 | 7600 |
| 2023-07-21 | 10.49 | $10.65 | 200 |
| 2023-07-20 | 10.48 | $10.50 | — |
| 2023-07-19 | 10.48 | $10.50 | — |
| 2023-07-18 | 10.48 | $10.50 | 4000 |
| 2023-07-17 | 10.48 | $10.50 | 100 |
| 2023-07-14 | 10.47 | $10.50 | — |
| 2023-07-13 | 10.47 | $10.50 | — |
| 2023-07-12 | 10.47 | $10.50 | 6100 |
| 2023-07-11 | 10.47 | $10.49 | 200 |
| 2023-07-10 | 10.46 | $10.52 | 400 |
| 2023-07-07 | 10.46 | $10.49 | 6000 |
| 2023-07-06 | 10.46 | $10.54 | 3400 |
| 2023-07-05 | 10.46 | $10.54 | 2900 |
| 2023-07-03 | 10.45 | $10.45 | — |
| 2023-06-30 | 10.45 | $10.45 | 400 |
| 2023-06-29 | 10.45 | $10.45 | — |
| 2023-06-28 | 10.45 | $10.45 | — |
| 2023-06-27 | 10.45 | $10.45 | — |
| 2023-06-26 | 10.45 | $10.45 | 2300 |
| 2023-06-23 | 10.45 | $10.45 | — |
| 2023-06-22 | 10.45 | $10.45 | — |
| 2023-06-21 | 10.45 | $10.45 | — |
| 2023-06-20 | 10.45 | $10.45 | — |
| 2023-06-16 | 10.45 | $10.45 | — |
| 2023-06-15 | 10.45 | $10.45 | — |
| 2023-06-14 | 10.45 | $10.45 | — |
| 2023-06-13 | 10.45 | $10.45 | — |
| 2023-06-12 | 10.45 | $10.45 | — |
| 2023-06-09 | 10.45 | $10.45 | 300 |
| 2023-06-08 | 10.45 | $10.47 | 5200 |
| 2023-06-07 | 10.45 | $10.49 | 400 |
| 2023-06-06 | 10.45 | $10.47 | 400 |
| 2023-06-05 | 10.44 | $10.43 | — |
| 2023-06-02 | 10.44 | $10.43 | 600 |
| 2023-06-01 | 10.44 | $10.48 | 24800 |
| 2023-05-31 | 10.44 | $10.42 | — |
| 2023-05-30 | 10.44 | $10.42 | — |
| 2023-05-26 | 10.44 | $10.42 | — |
| 2023-05-25 | 10.44 | $10.42 | 600 |
| 2023-05-24 | 10.44 | $10.47 | — |
| 2023-05-23 | 10.44 | $10.47 | — |
| 2023-05-22 | 10.43 | $10.47 | — |
| 2023-05-19 | 10.43 | $10.47 | — |
| 2023-05-18 | 10.43 | $10.47 | 1100 |
| 2023-05-17 | 10.42 | $10.47 | 54300 |
| 2023-05-16 | 10.42 | $10.45 | — |
| 2023-05-15 | 10.42 | $10.45 | — |
| 2023-05-12 | 10.41 | $10.45 | 4500 |
| 2023-05-11 | 10.41 | $10.44 | 1400 |
| 2023-05-10 | 10.41 | $10.41 | — |
| 2023-05-09 | 10.40 | $10.41 | — |
| 2023-05-08 | 10.40 | $10.41 | 300 |
| 2023-05-05 | 10.40 | $10.44 | 1000 |
| 2023-05-04 | 10.40 | $10.44 | 2400 |
| 2023-05-03 | 10.40 | $10.42 | — |
| 2023-05-02 | 10.40 | $10.42 | — |
| 2023-05-01 | 10.39 | $10.42 | — |
| 2023-04-28 | 10.39 | $10.42 | 3000 |
| 2023-04-27 | 10.39 | $10.41 | 7500 |
| 2023-04-26 | 10.39 | $10.41 | 3900 |
| 2023-04-25 | 10.39 | $10.41 | — |
| 2023-04-24 | 10.38 | $10.41 | 14000 |
| 2023-04-21 | 10.38 | $10.38 | 4900 |
| 2023-04-20 | 10.38 | $10.36 | 1700 |
| 2023-04-19 | 10.39 | $10.40 | 4700 |
| 2023-04-18 | 10.38 | $10.39 | — |
| 2023-04-17 | 10.38 | $10.39 | 3600 |
| 2023-04-14 | 10.38 | $10.38 | 700 |
| 2023-04-13 | 10.38 | $10.39 | 100 |
| 2023-04-12 | 10.38 | $10.38 | 1400 |
| 2023-04-11 | 10.39 | $10.39 | 3500 |
| 2023-04-10 | 10.38 | $10.39 | 700 |
| 2023-04-06 | 10.38 | $10.39 | — |
| 2023-04-05 | 10.38 | $10.39 | — |
| 2023-04-04 | 10.38 | $10.39 | — |
| 2023-04-03 | 10.38 | $10.39 | 900 |
| 2023-03-31 | 10.38 | $10.36 | 100 |
| 2023-03-30 | 10.38 | $10.37 | 5700 |
| 2023-03-29 | 10.39 | $10.38 | 8300 |
| 2023-03-28 | 10.38 | $10.38 | — |
| 2023-03-27 | 10.38 | $10.38 | 1800 |
| 2023-03-24 | 10.38 | $10.39 | 3500 |
| 2023-03-23 | 10.38 | $10.39 | — |
| 2023-03-22 | 10.38 | $10.39 | 600 |
| 2023-03-21 | 10.38 | $10.38 | 56400 |
| 2023-03-20 | 10.37 | $10.39 | 15100 |
| 2023-03-17 | 10.37 | $10.37 | 27200 |
| 2023-03-16 | 10.37 | $10.39 | 1300 |
| 2023-03-15 | 10.37 | $10.39 | 1600 |
| 2023-03-14 | 10.36 | $10.40 | 33500 |
| 2023-03-13 | 10.36 | $10.37 | 27200 |
| 2023-03-10 | 10.36 | $10.38 | 8300 |
| 2023-03-09 | 10.35 | $10.39 | 100 |
| 2023-03-08 | 10.35 | $10.39 | 11700 |
| 2023-03-07 | 10.34 | $10.37 | 5100 |
| 2023-03-06 | 10.34 | $10.39 | 244700 |
| 2023-03-03 | 10.33 | $10.38 | 68200 |
| 2023-03-02 | 10.33 | $10.40 | 48900 |
| 2023-03-01 | 10.32 | $10.36 | 5600 |
| 2023-02-28 | 10.32 | $10.36 | 32300 |
| 2023-02-27 | 10.32 | $10.37 | 29500 |
| 2023-02-24 | 10.31 | $10.37 | 74600 |
| 2023-02-23 | 10.31 | $10.36 | 15200 |
| 2023-02-22 | 10.30 | $10.31 | 100 |
| 2023-02-21 | 10.30 | $10.33 | 102100 |
| 2023-02-17 | 10.30 | $10.32 | 152800 |
| 2023-02-16 | 10.30 | $10.34 | 100 |
| 2023-02-15 | 10.29 | $10.32 | 30000 |
| 2023-02-14 | 10.29 | $10.33 | 50000 |
| 2023-02-13 | 10.28 | $10.32 | 50000 |
| 2023-02-10 | 10.28 | $10.31 | 2400 |
| 2023-02-09 | 10.28 | $10.29 | 330500 |
| 2023-02-08 | 10.27 | $10.33 | 100 |
| 2023-02-07 | 10.27 | $10.29 | 1900 |
| 2023-02-06 | 10.27 | $10.29 | — |
| 2023-02-03 | 10.26 | $10.29 | — |
| 2023-02-02 | 10.26 | $10.29 | — |
| 2023-02-01 | 10.26 | $10.29 | 2000 |
| 2023-01-31 | 10.25 | $10.28 | 100 |
| 2023-01-30 | 10.25 | $10.29 | — |
| 2023-01-27 | 10.24 | $10.29 | 200 |
| 2023-01-26 | 10.23 | $10.28 | 200000 |
| 2023-01-25 | 10.22 | $10.29 | 250000 |
| 2023-01-24 | 10.21 | $10.26 | — |
| 2023-01-23 | 10.20 | $10.26 | 8500 |
| 2023-01-20 | 10.19 | $10.26 | — |
| 2023-01-19 | 10.18 | $10.26 | 100 |
| 2023-01-18 | 10.18 | $10.25 | 27300 |
| 2023-01-17 | 10.17 | $10.24 | — |
| 2023-01-13 | 10.17 | $10.24 | 3400 |
| 2023-01-12 | 10.16 | $10.24 | — |
| 2023-01-11 | 10.16 | $10.24 | 33300 |
| 2023-01-10 | 10.15 | $10.25 | 94800 |
| 2023-01-09 | 10.15 | $10.24 | 500 |
| 2023-01-06 | 10.14 | $10.24 | 445000 |
| 2023-01-05 | 10.13 | $10.21 | — |
| 2023-01-04 | 10.13 | $10.21 | 19700 |
| 2023-01-03 | 10.12 | $10.18 | 209100 |
| 2022-12-30 | 10.12 | $10.17 | 26000 |
| 2022-12-29 | 10.12 | $10.14 | 200 |
| 2022-12-28 | 10.12 | $10.14 | 5900 |
| 2022-12-27 | 10.11 | $10.09 | — |
| 2022-12-23 | 10.12 | $10.09 | 7300 |
| 2022-12-22 | 10.12 | $10.08 | 1400 |
| 2022-12-21 | 10.12 | $10.07 | — |
| 2022-12-20 | 10.12 | $10.07 | 1500 |
| 2022-12-19 | 10.12 | $10.15 | — |
| 2022-12-16 | 10.11 | $10.15 | — |
| 2022-12-15 | 10.11 | $10.15 | — |
| 2022-12-14 | 10.10 | $10.15 | — |
| 2022-12-13 | 10.10 | $10.15 | 11100 |
| 2022-12-12 | 10.10 | $10.15 | — |
| 2022-12-09 | 10.10 | $10.15 | 500 |
| 2022-12-08 | 10.09 | $10.08 | — |
| 2022-12-07 | 10.09 | $10.08 | — |
| 2022-12-06 | 10.09 | $10.08 | 2400 |
| 2022-12-05 | 10.08 | $10.12 | — |
| 2022-12-02 | 10.08 | $10.12 | — |
| 2022-12-01 | 10.08 | $10.12 | — |
| 2022-11-30 | 10.07 | $10.12 | — |
| 2022-11-29 | 10.07 | $10.12 | 8900 |
| 2022-11-28 | 10.06 | $10.12 | 21700 |
| 2022-11-25 | 10.06 | $10.10 | — |
| 2022-11-23 | 10.06 | $10.10 | 57200 |
| 2022-11-22 | 10.05 | $10.07 | 3100 |
| 2022-11-21 | 10.05 | $10.06 | — |
| 2022-11-18 | 10.05 | $10.06 | 500 |
| 2022-11-17 | 10.05 | $10.06 | 100 |
| 2022-11-16 | 10.05 | $10.05 | — |
| 2022-11-15 | 10.05 | $10.05 | 700 |
| 2022-11-14 | 10.05 | $10.12 | — |
| 2022-11-11 | 10.04 | $10.12 | 100 |
| 2022-11-10 | 10.03 | $10.04 | — |
| 2022-11-09 | 10.03 | $10.04 | — |
| 2022-11-08 | 10.03 | $10.04 | — |
| 2022-11-07 | 10.03 | $10.04 | — |
| 2022-11-04 | 10.02 | $10.04 | — |
| 2022-11-03 | 10.02 | $10.04 | — |
| 2022-11-02 | 10.02 | $10.04 | — |
| 2022-11-01 | 10.01 | $10.04 | 13300 |
| 2022-10-31 | 10.01 | $10.04 | — |
| 2022-10-28 | 10.01 | $10.04 | — |
| 2022-10-27 | 10.01 | $10.04 | — |
| 2022-10-26 | 10.00 | $10.04 | 1500 |
| 2022-10-25 | 10.00 | $10.04 | 200 |
| 2022-10-24 | 10.00 | $10.03 | — |
| 2022-10-21 | 10.00 | $10.03 | — |
| 2022-10-20 | 10.00 | $10.03 | — |
| 2022-10-19 | 9.99 | $10.03 | — |
| 2022-10-18 | 9.99 | $10.03 | 42800 |
| 2022-10-17 | 9.99 | $10.00 | — |
| 2022-10-14 | 9.99 | $10.00 | — |
| 2022-10-13 | 9.99 | $10.00 | — |
| 2022-10-12 | 9.99 | $10.00 | 146000 |
| 2022-10-11 | 9.99 | $9.98 | — |
| 2022-10-10 | 9.99 | $9.98 | — |
| 2022-10-07 | 9.99 | $9.98 | — |
| 2022-10-06 | 9.99 | $9.98 | — |
| 2022-10-05 | 9.99 | $9.98 | — |
| 2022-10-04 | 10.00 | $9.98 | — |
| 2022-10-03 | 10.00 | $9.98 | 100 |
| 2022-09-30 | 10.00 | $9.97 | 49700 |
| 2022-09-29 | 10.00 | $9.97 | — |
| 2022-09-28 | 10.01 | $9.97 | 200 |
| 2022-09-27 | 10.01 | $10.02 | — |
| 2022-09-26 | 10.01 | $10.02 | 4000 |
| 2022-09-23 | 10.01 | $10.01 | — |
| 2022-09-22 | 10.01 | $10.01 | — |
| 2022-09-21 | 10.01 | $10.01 | 300 |
| 2022-09-20 | 10.01 | $10.01 | — |
| 2022-09-19 | 10.01 | $10.01 | 245400 |
| 2022-09-16 | 10.01 | $10.01 | — |
| 2022-09-15 | 10.01 | $10.01 | 1000 |
| 2022-09-14 | 10.01 | $9.96 | 200 |
| 2022-09-13 | 10.01 | $9.99 | — |
| 2022-09-12 | 10.01 | $9.99 | — |
| 2022-09-09 | 10.02 | $9.99 | — |
| 2022-09-08 | 10.02 | $9.99 | 254300 |
| 2022-09-07 | 10.02 | $10.02 | — |
| 2022-09-06 | 10.02 | $10.02 | — |
| 2022-09-02 | 10.02 | $10.02 | — |
| 2022-09-01 | 10.02 | $10.02 | — |
| 2022-08-31 | 10.02 | $10.02 | 300 |
| 2022-08-30 | 10.01 | $10.03 | 400 |
| 2022-08-29 | 10.01 | $10.00 | — |
| 2022-08-26 | 10.01 | $10.00 | 2300 |
| 2022-08-25 | 10.01 | $10.01 | 4200 |
| 2022-08-24 | 10.01 | $10.04 | 600 |
| 2022-08-23 | 10.00 | $10.02 | — |
| 2022-08-22 | 10.00 | $10.02 | — |
| 2022-08-19 | 10.00 | $10.02 | — |
| 2022-08-18 | 9.99 | $10.02 | — |
| 2022-08-17 | 9.99 | $10.02 | — |
| 2022-08-16 | 9.99 | $10.02 | — |
| 2022-08-15 | 9.98 | $10.02 | — |
| 2022-08-12 | 9.98 | $10.02 | — |
| 2022-08-11 | 9.98 | $10.02 | — |
| 2022-08-10 | 9.97 | $10.02 | — |
| 2022-08-09 | 9.97 | $10.02 | — |
| 2022-08-08 | 9.96 | $10.02 | 900 |
| 2022-08-05 | 9.96 | $9.98 | — |
| 2022-08-04 | 9.96 | $9.98 | — |
| 2022-08-03 | 9.96 | $9.98 | — |
| 2022-08-02 | 9.96 | $9.98 | — |
| 2022-08-01 | 9.96 | $9.98 | 23500 |
| 2022-07-29 | 9.95 | $9.98 | 20200 |
| 2022-07-28 | 9.95 | $9.99 | 2000 |
| 2022-07-27 | 9.95 | $9.95 | — |
| 2022-07-26 | 9.95 | $9.95 | — |
| 2022-07-25 | 9.96 | $9.95 | — |
| 2022-07-22 | 9.95 | $9.95 | — |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.94 | $9.95 | — |
| 2022-07-13 | 9.94 | $9.95 | — |
| 2022-07-12 | 9.94 | $9.95 | — |
| 2022-07-11 | 9.94 | $9.95 | — |
| 2022-07-08 | 9.94 | $9.95 | — |
| 2022-07-07 | 9.94 | $9.95 | — |
| 2022-07-06 | 9.94 | $9.95 | 32300 |
| 2022-07-05 | 9.93 | $9.95 | 68500 |
| 2022-07-01 | 9.93 | $9.97 | — |
| 2022-06-30 | 9.93 | $9.97 | — |
| 2022-06-29 | 9.93 | $9.97 | — |
| 2022-06-28 | 9.92 | $9.97 | — |
| 2022-06-27 | 9.92 | $9.97 | 300 |
| 2022-06-24 | 9.92 | $9.92 | 3800 |
| 2022-06-23 | 9.92 | $9.92 | — |
| 2022-06-22 | 9.92 | $9.92 | — |
| 2022-06-21 | 9.92 | $9.92 | — |
| 2022-06-17 | 9.92 | $9.92 | — |
| 2022-06-16 | 9.93 | $9.92 | — |
| 2022-06-15 | 9.93 | $9.92 | 900 |
| 2022-06-14 | 9.93 | $9.93 | — |
| 2022-06-13 | 9.93 | $9.93 | — |
| 2022-06-10 | 9.93 | $9.93 | 200 |
| 2022-06-09 | 9.93 | $9.91 | — |
| 2022-06-08 | 9.93 | $9.91 | — |
| 2022-06-07 | 9.93 | $9.91 | — |
| 2022-06-06 | 9.94 | $9.91 | — |
| 2022-06-03 | 9.94 | $9.91 | — |
| 2022-06-02 | 9.94 | $9.91 | 14700 |
| 2022-06-01 | 9.94 | $9.90 | 11800 |
| 2022-05-31 | 9.94 | $9.94 | — |
| 2022-05-27 | 9.94 | $9.94 | — |
| 2022-05-26 | 9.94 | $9.94 | — |
| 2022-05-25 | 9.94 | $9.94 | — |
| 2022-05-24 | 9.94 | $9.94 | — |
| 2022-05-23 | 9.94 | $9.94 | — |
| 2022-05-20 | 9.94 | $9.94 | — |
| 2022-05-19 | 9.94 | $9.94 | 1100 |
| 2022-05-18 | 9.94 | $9.94 | — |
| 2022-05-17 | 9.94 | $9.94 | — |
| 2022-05-16 | 9.94 | $9.94 | 2500 |
| 2022-05-13 | 9.93 | $9.94 | — |
| 2022-05-12 | 9.93 | $9.94 | — |
| 2022-05-11 | 9.93 | $9.94 | 200 |
| 2022-05-10 | 9.93 | $9.96 | — |
| 2022-05-09 | 9.92 | $9.96 | 13000 |
| 2022-05-06 | 9.92 | $9.95 | — |
| 2022-05-05 | 9.92 | $9.95 | — |
| 2022-05-04 | 9.92 | $9.95 | 100 |
| 2022-05-03 | 9.91 | $9.93 | — |
| 2022-05-02 | 9.91 | $9.93 | — |
| 2022-04-29 | 9.91 | $9.93 | — |
| 2022-04-28 | 9.91 | $9.93 | 200 |
| 2022-04-27 | 9.90 | $9.93 | — |
| 2022-04-26 | 9.90 | $9.93 | 700 |
| 2022-04-25 | 9.90 | $9.93 | 1100 |
| 2022-04-22 | 9.90 | $9.92 | — |
| 2022-04-21 | 9.89 | $9.92 | 100 |
| 2022-04-20 | 9.89 | $9.92 | 200 |
| 2022-04-19 | 9.89 | $9.90 | — |
| 2022-04-18 | 9.89 | $9.90 | — |
| 2022-04-14 | 9.89 | $9.90 | — |
| 2022-04-13 | 9.89 | $9.90 | — |
| 2022-04-12 | 9.89 | $9.90 | — |
| 2022-04-11 | 9.89 | $9.90 | — |
| 2022-04-08 | 9.89 | $9.90 | — |
| 2022-04-07 | 9.88 | $9.90 | 100 |
| 2022-04-06 | 9.88 | $9.89 | — |
| 2022-04-05 | 9.89 | $9.89 | — |
| 2022-04-04 | 9.89 | $9.89 | — |
| 2022-04-01 | 9.88 | $9.89 | — |
| 2022-03-31 | 9.88 | $9.89 | 3500 |
| 2022-03-30 | 9.88 | $9.88 | — |
| 2022-03-29 | 9.88 | $9.88 | 100 |
| 2022-03-28 | 9.88 | $9.88 | 96100 |
| 2022-03-25 | 9.88 | $9.88 | 200 |
| 2022-03-24 | 9.88 | $9.88 | — |
| 2022-03-23 | 9.88 | $9.88 | — |
| 2022-03-22 | 9.88 | $9.88 | — |
| 2022-03-21 | 9.88 | $9.88 | — |
| 2022-03-18 | 9.88 | $9.88 | 6200 |
| 2022-03-17 | 9.88 | $9.89 | 1300 |
| 2022-03-16 | 9.87 | $9.88 | 300 |
| 2022-03-15 | 9.87 | $9.90 | 700 |
| 2022-03-14 | 9.87 | $9.87 | — |
| 2022-03-11 | 9.87 | $9.87 | 600 |
| 2022-03-10 | 9.87 | $9.91 | — |
| 2022-03-09 | 9.87 | $9.91 | 200 |
| 2022-03-08 | 9.87 | $9.88 | — |
| 2022-03-07 | 9.87 | $9.88 | 100 |
| 2022-03-04 | 9.87 | $9.88 | — |
| 2022-03-03 | 9.86 | $9.88 | 17000 |
| 2022-03-02 | 9.86 | $9.88 | 6300 |
| 2022-03-01 | 9.86 | $9.88 | 5000 |
| 2022-02-28 | 9.86 | $9.85 | 800 |
| 2022-02-25 | 9.86 | $9.85 | — |
| 2022-02-24 | 9.86 | $9.85 | 400 |
| 2022-02-23 | 9.86 | $9.86 | 11300 |
| 2022-02-22 | 9.85 | $9.86 | 1100 |
| 2022-02-18 | 9.85 | $9.86 | — |
| 2022-02-17 | 9.85 | $9.86 | 3400 |
| 2022-02-16 | 9.85 | $9.88 | — |
| 2022-02-15 | 9.85 | $9.88 | 200 |
| 2022-02-14 | 9.84 | $9.85 | — |
| 2022-02-11 | 9.84 | $9.85 | 300 |
| 2022-02-10 | 9.84 | $9.85 | 400 |
| 2022-02-09 | 9.84 | $9.85 | 50400 |
| 2022-02-08 | 9.84 | $9.89 | — |
| 2022-02-07 | 9.83 | $9.89 | 200 |
| 2022-02-04 | 9.83 | $9.85 | 100500 |
| 2022-02-03 | 9.83 | $9.85 | — |
| 2022-02-02 | 9.83 | $9.85 | 9300 |
| 2022-02-01 | 9.83 | $9.84 | 1200 |
| 2022-01-31 | 9.82 | $9.84 | 100 |
| 2022-01-28 | 9.82 | $9.84 | — |
| 2022-01-27 | 9.82 | $9.84 | 2400 |
| 2022-01-26 | 9.82 | $9.82 | — |
| 2022-01-25 | 9.82 | $9.82 | — |
| 2022-01-24 | 9.82 | $9.82 | — |
| 2022-01-21 | 9.82 | $9.82 | 2200 |
| 2022-01-20 | 9.82 | $9.82 | 1700 |
| 2022-01-19 | 9.82 | $9.83 | — |
| 2022-01-18 | 9.82 | $9.83 | 4600 |
| 2022-01-14 | 9.81 | $9.83 | 82300 |
| 2022-01-13 | 9.81 | $9.82 | — |
| 2022-01-12 | 9.81 | $9.82 | — |
| 2022-01-11 | 9.81 | $9.82 | — |
| 2022-01-10 | 9.81 | $9.82 | — |
| 2022-01-07 | 9.81 | $9.82 | — |
| 2022-01-06 | 9.81 | $9.82 | — |
| 2022-01-05 | 9.81 | $9.82 | 6300 |
| 2022-01-04 | 9.81 | $9.81 | — |
| 2022-01-03 | 9.81 | $9.81 | 342600 |
| 2021-12-31 | 9.81 | $9.81 | 7200 |
| 2021-12-30 | 9.81 | $9.81 | 5100 |
| 2021-12-29 | 9.81 | $9.81 | 5000 |
| 2021-12-28 | 9.82 | $9.81 | 10500 |
| 2021-12-27 | 9.82 | $9.81 | — |
| 2021-12-23 | 9.82 | $9.81 | 32900 |
| 2021-12-22 | 9.82 | $9.81 | 300 |
| 2021-12-21 | 9.82 | $9.81 | 10100 |
| 2021-12-20 | 9.82 | $9.80 | 5100 |
| 2021-12-17 | 9.82 | $9.80 | 10600 |
| 2021-12-16 | 9.83 | $9.80 | 1100 |
| 2021-12-15 | 9.83 | $9.80 | 900 |
| 2021-12-14 | 9.83 | $9.81 | 4300 |
| 2021-12-13 | 9.83 | $9.81 | 63300 |
| 2021-12-10 | 9.83 | $9.81 | 2000 |
| 2021-12-09 | 9.83 | $9.82 | — |
| 2021-12-08 | 9.83 | $9.82 | 700 |
| 2021-12-07 | 9.83 | $9.82 | 800 |
| 2021-12-06 | 9.83 | $9.82 | 26300 |
| 2021-12-03 | 9.83 | $9.83 | 28900 |
| 2021-12-02 | 9.83 | $9.83 | 80300 |
| 2021-12-01 | 9.83 | $9.84 | 100 |
| 2021-11-30 | 9.83 | $9.84 | 51600 |
| 2021-11-29 | 9.83 | $9.84 | 100 |
| 2021-11-26 | 9.83 | $9.84 | 2000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.44
2025-07-14
Close Price
$3.01
Vol: 66194
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.81
Average
10.62
Maximum
13.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 11.44 | $3.01 | 66194 |
| 2025-07-11 | 12.33 | $9.00 | 10643 |
| 2025-07-10 | 12.68 | $12.00 | 6 |
| 2025-07-09 | 12.75 | $12.00 | 25 |
| 2025-07-08 | 12.83 | $12.00 | 25 |
| 2025-07-07 | 12.91 | $12.00 | 25 |
| 2025-07-03 | 13.01 | $12.00 | — |
| 2025-07-02 | 13.12 | $12.00 | 271 |
| 2025-07-01 | 13.23 | $15.00 | — |
| 2025-06-30 | 13.05 | $15.00 | — |
| 2025-06-27 | 12.84 | $15.00 | 75 |
| 2025-06-26 | 12.62 | $15.00 | — |
| 2025-06-25 | 12.36 | $15.00 | 576 |
| 2025-06-24 | 12.09 | $13.00 | — |
| 2025-06-23 | 11.99 | $13.00 | 971 |
| 2025-06-20 | 11.88 | $13.80 | 244 |
| 2025-06-18 | 11.68 | $13.80 | 331 |
| 2025-06-17 | 11.46 | $11.80 | — |
| 2025-06-16 | 11.42 | $11.80 | 1499 |
| 2025-06-13 | 11.38 | $11.50 | 420 |
| 2025-06-12 | 11.37 | $11.49 | 2927 |
| 2025-06-11 | 11.36 | $11.35 | — |
| 2025-06-10 | 11.36 | $11.35 | — |
| 2025-06-09 | 11.36 | $11.35 | — |
| 2025-06-06 | 11.36 | $11.35 | 400 |
| 2025-06-05 | 11.36 | $11.35 | — |
| 2025-06-04 | 11.37 | $11.35 | — |
| 2025-06-03 | 11.37 | $11.35 | — |
| 2025-06-02 | 11.37 | $11.35 | — |
| 2025-05-30 | 11.37 | $11.35 | — |
| 2025-05-29 | 11.37 | $11.35 | — |
| 2025-05-28 | 11.38 | $11.35 | — |
| 2025-05-27 | 11.38 | $11.35 | 300 |
| 2025-05-23 | 11.38 | $11.35 | — |
| 2025-05-22 | 11.39 | $11.35 | — |
| 2025-05-21 | 11.39 | $11.35 | — |
| 2025-05-20 | 11.39 | $11.35 | 300 |
| 2025-05-19 | 11.40 | $11.35 | 2 |
| 2025-05-16 | 11.40 | $11.35 | 1982 |
| 2025-05-15 | 11.41 | $11.35 | 9116 |
| 2025-05-14 | 11.42 | $11.56 | 100 |
| 2025-05-13 | 11.40 | $11.56 | 100 |
| 2025-05-12 | 11.39 | $11.40 | 100 |
| 2025-05-09 | 11.38 | $11.15 | 245 |
| 2025-05-08 | 11.41 | $11.15 | — |
| 2025-05-07 | 11.44 | $11.15 | — |
| 2025-05-06 | 11.47 | $11.15 | — |
| 2025-05-05 | 11.50 | $11.15 | — |
| 2025-05-02 | 11.54 | $11.15 | — |
| 2025-05-01 | 11.58 | $11.15 | — |
| 2025-04-30 | 11.62 | $11.15 | — |
| 2025-04-29 | 11.67 | $11.15 | — |
| 2025-04-28 | 11.73 | $11.15 | — |
| 2025-04-25 | 11.79 | $11.15 | — |
| 2025-04-24 | 11.85 | $11.15 | 1065 |
| 2025-04-23 | 11.93 | $11.95 | — |
| 2025-04-22 | 11.92 | $11.95 | — |
| 2025-04-21 | 11.92 | $11.95 | — |
| 2025-04-17 | 11.92 | $11.95 | — |
| 2025-04-16 | 11.92 | $11.95 | — |
| 2025-04-15 | 11.91 | $11.95 | — |
| 2025-04-14 | 11.91 | $11.95 | — |
| 2025-04-11 | 11.90 | $11.95 | — |
| 2025-04-10 | 11.90 | $11.95 | 245 |
| 2025-04-09 | 11.89 | $11.95 | — |
| 2025-04-08 | 11.89 | $11.95 | — |
| 2025-04-07 | 11.88 | $11.95 | — |
| 2025-04-04 | 11.87 | $11.95 | — |
| 2025-04-03 | 11.87 | $11.95 | — |
| 2025-04-02 | 11.86 | $11.95 | — |
| 2025-04-01 | 11.85 | $11.95 | — |
| 2025-03-31 | 11.84 | $11.95 | — |
| 2025-03-28 | 11.82 | $11.95 | — |
| 2025-03-27 | 11.81 | $11.95 | — |
| 2025-03-26 | 11.80 | $11.95 | — |
| 2025-03-25 | 11.78 | $11.95 | — |
| 2025-03-24 | 11.76 | $11.95 | 9 |
| 2025-03-21 | 11.74 | $11.95 | — |
| 2025-03-20 | 11.72 | $11.95 | 100 |
| 2025-03-19 | 11.70 | $11.70 | — |
| 2025-03-18 | 11.70 | $11.70 | — |
| 2025-03-17 | 11.70 | $11.70 | 700 |
| 2025-03-14 | 11.69 | $11.61 | 10217 |
| 2025-03-13 | 11.70 | $11.75 | 5000 |
| 2025-03-12 | 11.70 | $11.75 | — |
| 2025-03-11 | 11.69 | $11.75 | — |
| 2025-03-10 | 11.69 | $11.75 | — |
| 2025-03-07 | 11.68 | $11.75 | — |
| 2025-03-06 | 11.67 | $11.75 | — |
| 2025-03-05 | 11.67 | $11.75 | 4002 |
| 2025-03-04 | 11.66 | $11.75 | 5002 |
| 2025-03-03 | 11.65 | $11.77 | 21607 |
| 2025-02-28 | 11.63 | $11.66 | — |
| 2025-02-27 | 11.63 | $11.66 | 203 |
| 2025-02-26 | 11.63 | $11.64 | 4020 |
| 2025-02-25 | 11.63 | $11.65 | 800 |
| 2025-02-24 | 11.62 | $11.68 | 200 |
| 2025-02-21 | 11.62 | $11.57 | 2333 |
| 2025-02-20 | 11.62 | $11.56 | 318 |
| 2025-02-19 | 11.63 | $11.64 | — |
| 2025-02-18 | 11.63 | $11.64 | — |
| 2025-02-14 | 11.63 | $11.64 | 208 |
| 2025-02-13 | 11.63 | $11.64 | 890 |
| 2025-02-12 | 11.63 | $11.75 | — |
| 2025-02-11 | 11.61 | $11.75 | 1044 |
| 2025-02-10 | 11.60 | $11.70 | 1044 |
| 2025-02-07 | 11.59 | $11.58 | 400 |
| 2025-02-06 | 11.59 | $11.99 | 300 |
| 2025-02-05 | 11.55 | $11.50 | — |
| 2025-02-04 | 11.55 | $11.50 | — |
| 2025-02-03 | 11.56 | $11.50 | — |
| 2025-01-31 | 11.56 | $11.50 | 741 |
| 2025-01-30 | 11.57 | $11.69 | — |
| 2025-01-29 | 11.55 | $11.69 | — |
| 2025-01-28 | 11.54 | $11.69 | 5000 |
| 2025-01-27 | 11.53 | $11.82 | 25533 |
| 2025-01-24 | 11.49 | $11.69 | 5941 |
| 2025-01-23 | 11.47 | $11.75 | 9709 |
| 2025-01-22 | 11.44 | $11.70 | 2700 |
| 2025-01-21 | 11.42 | $11.70 | 1735 |
| 2025-01-17 | 11.39 | $12.01 | 12400 |
| 2025-01-16 | 11.32 | $11.60 | 1134 |
| 2025-01-15 | 11.29 | $11.40 | — |
| 2025-01-14 | 11.28 | $11.40 | — |
| 2025-01-13 | 11.27 | $11.40 | 102 |
| 2025-01-10 | 11.26 | $11.40 | 101 |
| 2025-01-08 | 11.24 | $11.33 | — |
| 2025-01-07 | 11.23 | $11.33 | — |
| 2025-01-06 | 11.22 | $11.33 | 2443 |
| 2025-01-03 | 11.21 | $11.30 | 7628 |
| 2025-01-02 | 11.20 | $11.20 | — |
| 2024-12-31 | 11.20 | $11.20 | — |
| 2024-12-30 | 11.20 | $11.20 | — |
| 2024-12-27 | 11.20 | $11.20 | — |
| 2024-12-26 | 11.20 | $11.20 | — |
| 2024-12-24 | 11.20 | $11.20 | — |
| 2024-12-23 | 11.20 | $11.20 | — |
| 2024-12-20 | 11.20 | $11.20 | — |
| 2024-12-19 | 11.20 | $11.20 | — |
| 2024-12-18 | 11.20 | $11.20 | — |
| 2024-12-17 | 11.20 | $11.20 | — |
| 2024-12-16 | 11.20 | $11.20 | — |
| 2024-12-13 | 11.20 | $11.20 | — |
| 2024-12-12 | 11.20 | $11.20 | — |
| 2024-12-11 | 11.19 | $11.20 | — |
| 2024-12-10 | 11.19 | $11.20 | — |
| 2024-12-09 | 11.19 | $11.20 | — |
| 2024-12-06 | 11.19 | $11.20 | 300 |
| 2024-12-05 | 11.19 | $11.18 | — |
| 2024-12-04 | 11.19 | $11.18 | — |
| 2024-12-03 | 11.19 | $11.18 | — |
| 2024-12-02 | 11.20 | $11.18 | — |
| 2024-11-29 | 11.20 | $11.18 | — |
| 2024-11-27 | 11.20 | $11.18 | — |
| 2024-11-26 | 11.20 | $11.18 | — |
| 2024-11-25 | 11.20 | $11.18 | — |
| 2024-11-22 | 11.21 | $11.18 | 600 |
| 2024-11-21 | 11.21 | $11.24 | 303 |
| 2024-11-20 | 11.21 | $11.25 | — |
| 2024-11-19 | 11.20 | $11.25 | — |
| 2024-11-18 | 11.20 | $11.25 | — |
| 2024-11-15 | 11.19 | $11.25 | — |
| 2024-11-14 | 11.18 | $11.25 | — |
| 2024-11-13 | 11.18 | $11.25 | — |
| 2024-11-12 | 11.17 | $11.25 | — |
| 2024-11-11 | 11.16 | $11.25 | — |
| 2024-11-08 | 11.15 | $11.25 | — |
| 2024-11-07 | 11.14 | $11.25 | 201 |
| 2024-11-06 | 11.13 | $11.25 | 8698 |
| 2024-11-05 | 11.12 | $11.20 | 749 |
| 2024-11-04 | 11.11 | $11.09 | — |
| 2024-11-01 | 11.11 | $11.09 | — |
| 2024-10-31 | 11.11 | $11.09 | — |
| 2024-10-30 | 11.11 | $11.09 | 300 |
| 2024-10-29 | 11.12 | $11.09 | — |
| 2024-10-28 | 11.12 | $11.09 | — |
| 2024-10-25 | 11.12 | $11.09 | — |
| 2024-10-24 | 11.13 | $11.09 | 300 |
| 2024-10-23 | 11.13 | $11.15 | 400 |
| 2024-10-22 | 11.13 | $11.15 | — |
| 2024-10-21 | 11.13 | $11.15 | — |
| 2024-10-18 | 11.12 | $11.15 | — |
| 2024-10-17 | 11.12 | $11.15 | — |
| 2024-10-16 | 11.12 | $11.15 | 700 |
| 2024-10-15 | 11.12 | $11.12 | — |
| 2024-10-14 | 11.11 | $11.12 | — |
| 2024-10-11 | 11.11 | $11.12 | — |
| 2024-10-10 | 11.11 | $11.12 | — |
| 2024-10-09 | 11.11 | $11.12 | — |
| 2024-10-08 | 11.11 | $11.12 | 1400 |
| 2024-10-07 | 11.11 | $11.09 | — |
| 2024-10-04 | 11.11 | $11.08 | 500 |
| 2024-10-03 | 11.12 | $11.09 | — |
| 2024-10-02 | 11.12 | $11.09 | 1637 |
| 2024-10-01 | 11.12 | $11.09 | — |
| 2024-09-30 | 11.13 | $11.09 | — |
| 2024-09-27 | 11.13 | $11.09 | — |
| 2024-09-26 | 11.13 | $11.09 | — |
| 2024-09-25 | 11.14 | $11.09 | 419 |
| 2024-09-24 | 11.14 | $11.09 | — |
| 2024-09-23 | 11.15 | $11.09 | 15949 |
| 2024-09-20 | 11.16 | $11.10 | 16705 |
| 2024-09-19 | 11.16 | $11.15 | — |
| 2024-09-18 | 11.16 | $11.15 | 7600 |
| 2024-09-17 | 11.16 | $11.16 | 73 |
| 2024-09-16 | 11.16 | $11.16 | — |
| 2024-09-13 | 11.17 | $11.16 | — |
| 2024-09-12 | 11.17 | $11.16 | 2317 |
| 2024-09-11 | 11.17 | $11.15 | 1622 |
| 2024-09-10 | 11.17 | $11.25 | — |
| 2024-09-09 | 11.16 | $11.25 | 200 |
| 2024-09-06 | 11.15 | $11.25 | — |
| 2024-09-05 | 11.14 | $11.25 | 1115 |
| 2024-09-04 | 11.13 | $11.15 | 6500 |
| 2024-09-03 | 11.13 | $11.17 | 3533 |
| 2024-08-30 | 11.12 | $11.15 | 50000 |
| 2024-08-29 | 11.12 | $11.16 | — |
| 2024-08-28 | 11.11 | $11.16 | 123 |
| 2024-08-27 | 11.11 | $11.16 | — |
| 2024-08-26 | 11.10 | $11.16 | 1911 |
| 2024-08-23 | 11.10 | $11.14 | — |
| 2024-08-22 | 11.09 | $11.14 | 8011 |
| 2024-08-21 | 11.09 | $11.13 | 27600 |
| 2024-08-20 | 11.08 | $11.11 | 431 |
| 2024-08-19 | 11.08 | $11.13 | 1200 |
| 2024-08-16 | 11.07 | $11.13 | 20900 |
| 2024-08-15 | 11.07 | $11.10 | 1300 |
| 2024-08-14 | 11.06 | $11.08 | 8200 |
| 2024-08-13 | 11.06 | $11.07 | — |
| 2024-08-12 | 11.06 | $11.07 | 1113 |
| 2024-08-09 | 11.06 | $11.09 | 1310 |
| 2024-08-08 | 11.06 | $11.10 | 13626 |
| 2024-08-07 | 11.05 | $11.07 | — |
| 2024-08-06 | 11.05 | $11.07 | — |
| 2024-08-05 | 11.05 | $11.07 | 212 |
| 2024-08-02 | 11.05 | $11.07 | 44701 |
| 2024-08-01 | 11.05 | $11.06 | 600 |
| 2024-07-31 | 11.04 | $11.07 | — |
| 2024-07-30 | 11.04 | $11.07 | 5342 |
| 2024-07-29 | 11.04 | $11.00 | 228 |
| 2024-07-26 | 11.04 | $11.12 | — |
| 2024-07-25 | 11.03 | $11.12 | — |
| 2024-07-24 | 11.02 | $11.12 | — |
| 2024-07-23 | 11.01 | $11.12 | 300 |
| 2024-07-22 | 11.00 | $11.05 | 2735 |
| 2024-07-18 | 11.00 | $10.99 | 1812 |
| 2024-07-17 | 11.00 | $10.99 | 650 |
| 2024-07-15 | 11.00 | $10.99 | 1562 |
| 2024-07-12 | 11.00 | $10.99 | 185 |
| 2024-07-11 | 11.00 | $10.99 | 1493 |
| 2024-07-10 | 11.00 | $10.97 | 3349 |
| 2024-07-09 | 11.01 | $11.00 | 1234 |
| 2024-07-08 | 11.01 | $11.00 | 2223 |
| 2024-06-28 | 11.01 | $11.00 | 1597 |
| 2024-06-27 | 11.01 | $11.03 | 1378 |
| 2024-06-26 | 11.01 | $11.00 | 353 |
| 2024-06-21 | 11.01 | $11.03 | 569 |
| 2024-06-20 | 11.01 | $11.01 | 2682 |
| 2024-06-13 | 11.01 | $11.05 | 11128 |
| 2024-06-11 | 11.00 | $11.03 | 1053 |
| 2024-06-06 | 11.00 | $11.03 | 2350 |
| 2024-06-05 | 11.00 | $11.03 | 1064 |
| 2024-06-03 | 10.99 | $11.19 | 7787 |
| 2024-05-31 | 10.97 | $11.03 | 6702 |
| 2024-05-30 | 10.96 | $11.00 | 3064 |
| 2024-05-29 | 10.96 | $11.01 | 57036 |
| 2024-05-28 | 10.96 | $10.95 | 5645 |
| 2024-05-24 | 10.96 | $10.99 | 3639 |
| 2024-05-22 | 10.95 | $10.99 | 7372 |
| 2024-05-21 | 10.95 | $10.94 | 1026 |
| 2024-05-20 | 10.95 | $10.94 | 416 |
| 2024-05-16 | 10.95 | $10.94 | 3033 |
| 2024-05-15 | 10.95 | $10.94 | 40640 |
| 2024-05-13 | 10.95 | $10.96 | 2953 |
| 2024-05-09 | 10.95 | $10.95 | 226 |
| 2024-05-08 | 10.95 | $10.95 | 129 |
| 2024-05-02 | 10.95 | $10.93 | 1796 |
| 2024-04-24 | 10.95 | $11.04 | 4320 |
| 2024-04-23 | 10.95 | $10.95 | 600 |
| 2024-04-19 | 10.95 | $10.95 | 554 |
| 2024-04-18 | 10.94 | $10.94 | 293 |
| 2024-04-04 | 10.95 | $10.94 | — |
| 2024-04-03 | 10.95 | $10.94 | — |
| 2024-03-28 | 10.95 | $10.94 | 646 |
| 2024-03-26 | 10.95 | $11.16 | 4 |
| 2024-03-19 | 10.92 | $11.16 | 2915 |
| 2024-03-15 | 10.90 | $10.95 | 2 |
| 2024-03-13 | 10.89 | $10.95 | 965 |
| 2024-03-11 | 10.89 | $10.95 | 1 |
| 2024-03-04 | 10.88 | $10.95 | 284754 |
| 2024-02-28 | 10.88 | $10.94 | 1004 |
| 2024-02-27 | 10.87 | $10.94 | 168433 |
| 2024-02-26 | 10.86 | $10.89 | — |
| 2024-02-23 | 10.86 | $10.89 | 11200 |
| 2024-02-22 | 10.85 | $10.90 | — |
| 2024-02-21 | 10.85 | $10.90 | — |
| 2024-02-20 | 10.84 | $10.90 | 7101 |
| 2024-02-16 | 10.84 | $10.85 | — |
| 2024-02-15 | 10.84 | $10.85 | — |
| 2024-02-14 | 10.84 | $10.85 | — |
| 2024-02-13 | 10.83 | $10.85 | — |
| 2024-02-12 | 10.83 | $10.85 | — |
| 2024-02-09 | 10.83 | $10.85 | 291 |
| 2024-02-08 | 10.83 | $10.85 | — |
| 2024-02-07 | 10.83 | $10.85 | 1691 |
| 2024-02-06 | 10.82 | $10.86 | 2173 |
| 2024-02-05 | 10.82 | $10.86 | 28378 |
| 2024-02-02 | 10.82 | $10.85 | 48308 |
| 2024-02-01 | 10.81 | $10.84 | 500 |
| 2024-01-31 | 10.81 | $10.84 | — |
| 2024-01-30 | 10.81 | $10.84 | 500 |
| 2024-01-29 | 10.80 | $10.84 | 11200 |
| 2024-01-26 | 10.80 | $10.84 | 297 |
| 2024-01-25 | 10.80 | $10.83 | 578 |
| 2024-01-24 | 10.79 | $10.84 | 988 |
| 2024-01-23 | 10.79 | $10.83 | 13502 |
| 2024-01-22 | 10.78 | $10.82 | 9878 |
| 2024-01-19 | 10.78 | $10.80 | 499 |
| 2024-01-18 | 10.78 | $10.79 | 148718 |
| 2024-01-17 | 10.78 | $10.80 | — |
| 2024-01-16 | 10.77 | $10.80 | — |
| 2024-01-12 | 10.77 | $10.80 | — |
| 2024-01-11 | 10.77 | $10.80 | — |
| 2024-01-10 | 10.76 | $10.80 | 2000 |
| 2024-01-09 | 10.76 | $10.82 | 53272 |
| 2024-01-08 | 10.75 | $10.77 | — |
| 2024-01-05 | 10.75 | $10.77 | — |
| 2024-01-04 | 10.75 | $10.77 | — |
| 2024-01-03 | 10.75 | $10.77 | — |
| 2024-01-02 | 10.74 | $10.77 | 3110 |
| 2023-12-29 | 10.74 | $10.77 | — |
| 2023-12-28 | 10.74 | $10.77 | 10382 |
| 2023-12-27 | 10.74 | $10.82 | — |
| 2023-12-26 | 10.73 | $10.82 | 9271 |
| 2023-12-22 | 10.72 | $10.76 | — |
| 2023-12-21 | 10.71 | $10.76 | — |
| 2023-12-20 | 10.71 | $10.76 | — |
| 2023-12-19 | 10.70 | $10.76 | 34877 |
| 2023-12-18 | 10.70 | $10.74 | 35567 |
| 2023-12-15 | 10.69 | $10.71 | 331 |
| 2023-12-14 | 10.69 | $10.72 | 4889 |
| 2023-12-13 | 10.69 | $10.70 | 17030 |
| 2023-12-12 | 10.68 | $10.69 | — |
| 2023-12-11 | 10.68 | $10.69 | 4405 |
| 2023-12-08 | 10.68 | $10.67 | 20001 |
| 2023-12-07 | 10.68 | $10.67 | 57366 |
| 2023-12-06 | 10.69 | $10.67 | — |
| 2023-12-05 | 10.69 | $10.67 | 567 |
| 2023-12-04 | 10.69 | $10.67 | 101 |
| 2023-12-01 | 10.69 | $10.67 | 108 |
| 2023-11-30 | 10.69 | $10.67 | 100 |
| 2023-11-29 | 10.69 | $10.67 | — |
| 2023-11-28 | 10.70 | $10.67 | — |
| 2023-11-27 | 10.70 | $10.67 | — |
| 2023-11-24 | 10.70 | $10.67 | — |
| 2023-11-22 | 10.71 | $10.67 | — |
| 2023-11-21 | 10.71 | $10.67 | 267 |
| 2023-11-20 | 10.72 | $10.72 | — |
| 2023-11-17 | 10.71 | $10.72 | 13606 |
| 2023-11-16 | 10.71 | $10.72 | 102 |
| 2023-11-15 | 10.71 | $10.72 | 102 |
| 2023-11-14 | 10.71 | $10.72 | 865 |
| 2023-11-13 | 10.71 | $10.72 | 148 |
| 2023-11-10 | 10.71 | $10.72 | — |
| 2023-11-09 | 10.71 | $10.72 | 10582 |
| 2023-11-08 | 10.71 | $10.72 | — |
| 2023-11-07 | 10.71 | $10.72 | 5732 |
| 2023-11-06 | 10.71 | $10.72 | — |
| 2023-11-03 | 10.71 | $10.72 | 14848 |
| 2023-11-02 | 10.70 | $10.73 | 2000 |
| 2023-11-01 | 10.70 | $10.72 | — |
| 2023-10-31 | 10.70 | $10.72 | 8530 |
| 2023-10-30 | 10.70 | $10.72 | — |
| 2023-10-27 | 10.69 | $10.72 | — |
| 2023-10-26 | 10.69 | $10.72 | 10821 |
| 2023-10-25 | 10.69 | $10.70 | 7900 |
| 2023-10-24 | 10.69 | $10.75 | — |
| 2023-10-23 | 10.68 | $10.75 | 617 |
| 2023-10-20 | 10.67 | $10.70 | 25000 |
| 2023-10-19 | 10.67 | $10.70 | 726 |
| 2023-10-18 | 10.67 | $10.70 | 22180 |
| 2023-10-17 | 10.66 | $10.70 | 106 |
| 2023-10-16 | 10.66 | $10.68 | 100 |
| 2023-10-13 | 10.66 | $10.67 | 100 |
| 2023-10-12 | 10.66 | $10.67 | — |
| 2023-10-11 | 10.66 | $10.67 | — |
| 2023-10-10 | 10.65 | $10.67 | — |
| 2023-10-09 | 10.65 | $10.67 | — |
| 2023-10-06 | 10.65 | $10.67 | 428 |
| 2023-10-05 | 10.65 | $10.66 | — |
| 2023-10-04 | 10.65 | $10.66 | — |
| 2023-10-03 | 10.65 | $10.66 | — |
| 2023-10-02 | 10.64 | $10.66 | — |
| 2023-09-29 | 10.64 | $10.66 | — |
| 2023-09-28 | 10.64 | $10.66 | 1040 |
| 2023-09-27 | 10.64 | $10.66 | 82929 |
| 2023-09-26 | 10.64 | $10.65 | 14910 |
| 2023-09-25 | 10.63 | $10.64 | 142 |
| 2023-09-22 | 10.63 | $10.65 | 1298 |
| 2023-09-21 | 10.63 | $10.64 | 1151 |
| 2023-09-20 | 10.63 | $10.65 | 100236 |
| 2023-09-19 | 10.63 | $10.64 | 253357 |
| 2023-09-18 | 10.63 | $10.64 | — |
| 2023-09-15 | 10.63 | $10.64 | — |
| 2023-09-14 | 10.63 | $10.64 | — |
| 2023-09-13 | 10.63 | $10.64 | — |
| 2023-09-12 | 10.62 | $10.64 | 23905 |
| 2023-09-11 | 10.62 | $10.63 | — |
| 2023-09-08 | 10.62 | $10.63 | — |
| 2023-09-07 | 10.62 | $10.63 | — |
| 2023-09-06 | 10.62 | $10.63 | — |
| 2023-09-05 | 10.62 | $10.63 | — |
| 2023-09-01 | 10.62 | $10.63 | — |
| 2023-08-31 | 10.61 | $10.63 | 192 |
| 2023-08-30 | 10.61 | $10.64 | — |
| 2023-08-29 | 10.61 | $10.64 | — |
| 2023-08-28 | 10.61 | $10.64 | — |
| 2023-08-25 | 10.60 | $10.64 | 7600 |
| 2023-08-24 | 10.60 | $10.61 | 32357 |
| 2023-08-23 | 10.60 | $10.62 | — |
| 2023-08-22 | 10.60 | $10.62 | — |
| 2023-08-21 | 10.59 | $10.62 | 1268 |
| 2023-08-18 | 10.59 | $10.60 | — |
| 2023-08-17 | 10.59 | $10.60 | — |
| 2023-08-16 | 10.59 | $10.60 | 764 |
| 2023-08-15 | 10.59 | $10.60 | — |
| 2023-08-14 | 10.59 | $10.60 | 551 |
| 2023-08-11 | 10.59 | $10.60 | — |
| 2023-08-10 | 10.58 | $10.60 | 111 |
| 2023-08-09 | 10.58 | $10.60 | 3004 |
| 2023-08-08 | 10.58 | $10.64 | 2000 |
| 2023-08-07 | 10.58 | $10.63 | 2800 |
| 2023-08-04 | 10.57 | $10.61 | 3300 |
| 2023-08-03 | 10.57 | $10.61 | 1100 |
| 2023-08-02 | 10.56 | $10.58 | — |
| 2023-08-01 | 10.56 | $10.58 | 600 |
| 2023-07-31 | 10.56 | $10.59 | 1200 |
| 2023-07-28 | 10.55 | $10.63 | 100 |
| 2023-07-27 | 10.54 | $10.63 | — |
| 2023-07-26 | 10.54 | $10.63 | — |
| 2023-07-25 | 10.53 | $10.63 | — |
| 2023-07-24 | 10.52 | $10.63 | 7600 |
| 2023-07-21 | 10.50 | $10.65 | 200 |
| 2023-07-20 | 10.49 | $10.50 | — |
| 2023-07-19 | 10.49 | $10.50 | — |
| 2023-07-18 | 10.48 | $10.50 | 4000 |
| 2023-07-17 | 10.48 | $10.50 | 100 |
| 2023-07-14 | 10.48 | $10.50 | — |
| 2023-07-13 | 10.48 | $10.50 | — |
| 2023-07-12 | 10.48 | $10.50 | 6100 |
| 2023-07-11 | 10.47 | $10.49 | 200 |
| 2023-07-10 | 10.47 | $10.52 | 400 |
| 2023-07-07 | 10.47 | $10.49 | 6000 |
| 2023-07-06 | 10.47 | $10.54 | 3400 |
| 2023-07-05 | 10.46 | $10.54 | 2900 |
| 2023-07-03 | 10.45 | $10.45 | — |
| 2023-06-30 | 10.45 | $10.45 | 400 |
| 2023-06-29 | 10.45 | $10.45 | — |
| 2023-06-28 | 10.45 | $10.45 | — |
| 2023-06-27 | 10.45 | $10.45 | — |
| 2023-06-26 | 10.45 | $10.45 | 2300 |
| 2023-06-23 | 10.45 | $10.45 | — |
| 2023-06-22 | 10.45 | $10.45 | — |
| 2023-06-21 | 10.45 | $10.45 | — |
| 2023-06-20 | 10.45 | $10.45 | — |
| 2023-06-16 | 10.45 | $10.45 | — |
| 2023-06-15 | 10.45 | $10.45 | — |
| 2023-06-14 | 10.45 | $10.45 | — |
| 2023-06-13 | 10.45 | $10.45 | — |
| 2023-06-12 | 10.45 | $10.45 | — |
| 2023-06-09 | 10.45 | $10.45 | 300 |
| 2023-06-08 | 10.45 | $10.47 | 5200 |
| 2023-06-07 | 10.45 | $10.49 | 400 |
| 2023-06-06 | 10.44 | $10.47 | 400 |
| 2023-06-05 | 10.44 | $10.43 | — |
| 2023-06-02 | 10.44 | $10.43 | 600 |
| 2023-06-01 | 10.44 | $10.48 | 24800 |
| 2023-05-31 | 10.44 | $10.42 | — |
| 2023-05-30 | 10.44 | $10.42 | — |
| 2023-05-26 | 10.44 | $10.42 | — |
| 2023-05-25 | 10.44 | $10.42 | 600 |
| 2023-05-24 | 10.44 | $10.47 | — |
| 2023-05-23 | 10.44 | $10.47 | — |
| 2023-05-22 | 10.44 | $10.47 | — |
| 2023-05-19 | 10.43 | $10.47 | — |
| 2023-05-18 | 10.43 | $10.47 | 1100 |
| 2023-05-17 | 10.43 | $10.47 | 54300 |
| 2023-05-16 | 10.42 | $10.45 | — |
| 2023-05-15 | 10.42 | $10.45 | — |
| 2023-05-12 | 10.42 | $10.45 | 4500 |
| 2023-05-11 | 10.41 | $10.44 | 1400 |
| 2023-05-10 | 10.41 | $10.41 | — |
| 2023-05-09 | 10.41 | $10.41 | — |
| 2023-05-08 | 10.41 | $10.41 | 300 |
| 2023-05-05 | 10.41 | $10.44 | 1000 |
| 2023-05-04 | 10.40 | $10.44 | 2400 |
| 2023-05-03 | 10.40 | $10.42 | — |
| 2023-05-02 | 10.40 | $10.42 | — |
| 2023-05-01 | 10.40 | $10.42 | — |
| 2023-04-28 | 10.39 | $10.42 | 3000 |
| 2023-04-27 | 10.39 | $10.41 | 7500 |
| 2023-04-26 | 10.39 | $10.41 | 3900 |
| 2023-04-25 | 10.39 | $10.41 | — |
| 2023-04-24 | 10.38 | $10.41 | 14000 |
| 2023-04-21 | 10.38 | $10.38 | 4900 |
| 2023-04-20 | 10.38 | $10.36 | 1700 |
| 2023-04-19 | 10.38 | $10.40 | 4700 |
| 2023-04-18 | 10.38 | $10.39 | — |
| 2023-04-17 | 10.38 | $10.39 | 3600 |
| 2023-04-14 | 10.38 | $10.38 | 700 |
| 2023-04-13 | 10.38 | $10.39 | 100 |
| 2023-04-12 | 10.38 | $10.38 | 1400 |
| 2023-04-11 | 10.38 | $10.39 | 3500 |
| 2023-04-10 | 10.38 | $10.39 | 700 |
| 2023-04-06 | 10.38 | $10.39 | — |
| 2023-04-05 | 10.38 | $10.39 | — |
| 2023-04-04 | 10.38 | $10.39 | — |
| 2023-04-03 | 10.38 | $10.39 | 900 |
| 2023-03-31 | 10.37 | $10.36 | 100 |
| 2023-03-30 | 10.38 | $10.37 | 5700 |
| 2023-03-29 | 10.38 | $10.38 | 8300 |
| 2023-03-28 | 10.38 | $10.38 | — |
| 2023-03-27 | 10.38 | $10.38 | 1800 |
| 2023-03-24 | 10.38 | $10.39 | 3500 |
| 2023-03-23 | 10.37 | $10.39 | — |
| 2023-03-22 | 10.37 | $10.39 | 600 |
| 2023-03-21 | 10.37 | $10.38 | 56400 |
| 2023-03-20 | 10.37 | $10.39 | 15100 |
| 2023-03-17 | 10.37 | $10.37 | 27200 |
| 2023-03-16 | 10.37 | $10.39 | 1300 |
| 2023-03-15 | 10.36 | $10.39 | 1600 |
| 2023-03-14 | 10.36 | $10.40 | 33500 |
| 2023-03-13 | 10.36 | $10.37 | 27200 |
| 2023-03-10 | 10.36 | $10.38 | 8300 |
| 2023-03-09 | 10.35 | $10.39 | 100 |
| 2023-03-08 | 10.35 | $10.39 | 11700 |
| 2023-03-07 | 10.34 | $10.37 | 5100 |
| 2023-03-06 | 10.34 | $10.39 | 244700 |
| 2023-03-03 | 10.34 | $10.38 | 68200 |
| 2023-03-02 | 10.33 | $10.40 | 48900 |
| 2023-03-01 | 10.32 | $10.36 | 5600 |
| 2023-02-28 | 10.32 | $10.36 | 32300 |
| 2023-02-27 | 10.32 | $10.37 | 29500 |
| 2023-02-24 | 10.31 | $10.37 | 74600 |
| 2023-02-23 | 10.31 | $10.36 | 15200 |
| 2023-02-22 | 10.30 | $10.31 | 100 |
| 2023-02-21 | 10.30 | $10.33 | 102100 |
| 2023-02-17 | 10.29 | $10.32 | 152800 |
| 2023-02-16 | 10.29 | $10.34 | 100 |
| 2023-02-15 | 10.29 | $10.32 | 30000 |
| 2023-02-14 | 10.28 | $10.33 | 50000 |
| 2023-02-13 | 10.28 | $10.32 | 50000 |
| 2023-02-10 | 10.27 | $10.31 | 2400 |
| 2023-02-09 | 10.27 | $10.29 | 330500 |
| 2023-02-08 | 10.27 | $10.33 | 100 |
| 2023-02-07 | 10.26 | $10.29 | 1900 |
| 2023-02-06 | 10.26 | $10.29 | — |
| 2023-02-03 | 10.26 | $10.29 | — |
| 2023-02-02 | 10.25 | $10.29 | — |
| 2023-02-01 | 10.25 | $10.29 | 2000 |
| 2023-01-31 | 10.24 | $10.28 | 100 |
| 2023-01-30 | 10.24 | $10.29 | — |
| 2023-01-27 | 10.24 | $10.29 | 200 |
| 2023-01-26 | 10.23 | $10.28 | 200000 |
| 2023-01-25 | 10.22 | $10.29 | 250000 |
| 2023-01-24 | 10.22 | $10.26 | — |
| 2023-01-23 | 10.21 | $10.26 | 8500 |
| 2023-01-20 | 10.21 | $10.26 | — |
| 2023-01-19 | 10.20 | $10.26 | 100 |
| 2023-01-18 | 10.20 | $10.25 | 27300 |
| 2023-01-17 | 10.19 | $10.24 | — |
| 2023-01-13 | 10.18 | $10.24 | 3400 |
| 2023-01-12 | 10.18 | $10.24 | — |
| 2023-01-11 | 10.17 | $10.24 | 33300 |
| 2023-01-10 | 10.17 | $10.25 | 94800 |
| 2023-01-09 | 10.16 | $10.24 | 500 |
| 2023-01-06 | 10.15 | $10.24 | 445000 |
| 2023-01-05 | 10.14 | $10.21 | — |
| 2023-01-04 | 10.13 | $10.21 | 19700 |
| 2023-01-03 | 10.12 | $10.18 | 209100 |
| 2022-12-30 | 10.12 | $10.17 | 26000 |
| 2022-12-29 | 10.11 | $10.14 | 200 |
| 2022-12-28 | 10.11 | $10.14 | 5900 |
| 2022-12-27 | 10.10 | $10.09 | — |
| 2022-12-23 | 10.11 | $10.09 | 7300 |
| 2022-12-22 | 10.11 | $10.08 | 1400 |
| 2022-12-21 | 10.11 | $10.07 | — |
| 2022-12-20 | 10.11 | $10.07 | 1500 |
| 2022-12-19 | 10.12 | $10.15 | — |
| 2022-12-16 | 10.11 | $10.15 | — |
| 2022-12-15 | 10.11 | $10.15 | — |
| 2022-12-14 | 10.11 | $10.15 | — |
| 2022-12-13 | 10.10 | $10.15 | 11100 |
| 2022-12-12 | 10.10 | $10.15 | — |
| 2022-12-09 | 10.09 | $10.15 | 500 |
| 2022-12-08 | 10.09 | $10.08 | — |
| 2022-12-07 | 10.09 | $10.08 | — |
| 2022-12-06 | 10.09 | $10.08 | 2400 |
| 2022-12-05 | 10.09 | $10.12 | — |
| 2022-12-02 | 10.08 | $10.12 | — |
| 2022-12-01 | 10.08 | $10.12 | — |
| 2022-11-30 | 10.08 | $10.12 | — |
| 2022-11-29 | 10.07 | $10.12 | 8900 |
| 2022-11-28 | 10.07 | $10.12 | 21700 |
| 2022-11-25 | 10.06 | $10.10 | — |
| 2022-11-23 | 10.06 | $10.10 | 57200 |
| 2022-11-22 | 10.05 | $10.07 | 3100 |
| 2022-11-21 | 10.05 | $10.06 | — |
| 2022-11-18 | 10.05 | $10.06 | 500 |
| 2022-11-17 | 10.05 | $10.06 | 100 |
| 2022-11-16 | 10.05 | $10.05 | — |
| 2022-11-15 | 10.05 | $10.05 | 700 |
| 2022-11-14 | 10.05 | $10.12 | — |
| 2022-11-11 | 10.04 | $10.12 | 100 |
| 2022-11-10 | 10.03 | $10.04 | — |
| 2022-11-09 | 10.03 | $10.04 | — |
| 2022-11-08 | 10.03 | $10.04 | — |
| 2022-11-07 | 10.03 | $10.04 | — |
| 2022-11-04 | 10.03 | $10.04 | — |
| 2022-11-03 | 10.03 | $10.04 | — |
| 2022-11-02 | 10.02 | $10.04 | — |
| 2022-11-01 | 10.02 | $10.04 | 13300 |
| 2022-10-31 | 10.02 | $10.04 | — |
| 2022-10-28 | 10.02 | $10.04 | — |
| 2022-10-27 | 10.02 | $10.04 | — |
| 2022-10-26 | 10.01 | $10.04 | 1500 |
| 2022-10-25 | 10.01 | $10.04 | 200 |
| 2022-10-24 | 10.01 | $10.03 | — |
| 2022-10-21 | 10.01 | $10.03 | — |
| 2022-10-20 | 10.00 | $10.03 | — |
| 2022-10-19 | 10.00 | $10.03 | — |
| 2022-10-18 | 10.00 | $10.03 | 42800 |
| 2022-10-17 | 9.99 | $10.00 | — |
| 2022-10-14 | 9.99 | $10.00 | — |
| 2022-10-13 | 9.99 | $10.00 | — |
| 2022-10-12 | 9.99 | $10.00 | 146000 |
| 2022-10-11 | 9.99 | $9.98 | — |
| 2022-10-10 | 9.99 | $9.98 | — |
| 2022-10-07 | 9.99 | $9.98 | — |
| 2022-10-06 | 9.99 | $9.98 | — |
| 2022-10-05 | 9.99 | $9.98 | — |
| 2022-10-04 | 9.99 | $9.98 | — |
| 2022-10-03 | 10.00 | $9.98 | 100 |
| 2022-09-30 | 10.00 | $9.97 | 49700 |
| 2022-09-29 | 10.00 | $9.97 | — |
| 2022-09-28 | 10.00 | $9.97 | 200 |
| 2022-09-27 | 10.01 | $10.02 | — |
| 2022-09-26 | 10.01 | $10.02 | 4000 |
| 2022-09-23 | 10.01 | $10.01 | — |
| 2022-09-22 | 10.01 | $10.01 | — |
| 2022-09-21 | 10.00 | $10.01 | 300 |
| 2022-09-20 | 10.00 | $10.01 | — |
| 2022-09-19 | 10.00 | $10.01 | 245400 |
| 2022-09-16 | 10.00 | $10.01 | — |
| 2022-09-15 | 10.00 | $10.01 | 1000 |
| 2022-09-14 | 10.00 | $9.96 | 200 |
| 2022-09-13 | 10.01 | $9.99 | — |
| 2022-09-12 | 10.01 | $9.99 | — |
| 2022-09-09 | 10.01 | $9.99 | — |
| 2022-09-08 | 10.01 | $9.99 | 254300 |
| 2022-09-07 | 10.01 | $10.02 | — |
| 2022-09-06 | 10.01 | $10.02 | — |
| 2022-09-02 | 10.01 | $10.02 | — |
| 2022-09-01 | 10.01 | $10.02 | — |
| 2022-08-31 | 10.01 | $10.02 | 300 |
| 2022-08-30 | 10.01 | $10.03 | 400 |
| 2022-08-29 | 10.01 | $10.00 | — |
| 2022-08-26 | 10.01 | $10.00 | 2300 |
| 2022-08-25 | 10.01 | $10.01 | 4200 |
| 2022-08-24 | 10.01 | $10.04 | 600 |
| 2022-08-23 | 10.00 | $10.02 | — |
| 2022-08-22 | 10.00 | $10.02 | — |
| 2022-08-19 | 10.00 | $10.02 | — |
| 2022-08-18 | 10.00 | $10.02 | — |
| 2022-08-17 | 10.00 | $10.02 | — |
| 2022-08-16 | 9.99 | $10.02 | — |
| 2022-08-15 | 9.99 | $10.02 | — |
| 2022-08-12 | 9.99 | $10.02 | — |
| 2022-08-11 | 9.98 | $10.02 | — |
| 2022-08-10 | 9.98 | $10.02 | — |
| 2022-08-09 | 9.97 | $10.02 | — |
| 2022-08-08 | 9.97 | $10.02 | 900 |
| 2022-08-05 | 9.96 | $9.98 | — |
| 2022-08-04 | 9.96 | $9.98 | — |
| 2022-08-03 | 9.96 | $9.98 | — |
| 2022-08-02 | 9.96 | $9.98 | — |
| 2022-08-01 | 9.96 | $9.98 | 23500 |
| 2022-07-29 | 9.96 | $9.98 | 20200 |
| 2022-07-28 | 9.95 | $9.99 | 2000 |
| 2022-07-27 | 9.95 | $9.95 | — |
| 2022-07-26 | 9.95 | $9.95 | — |
| 2022-07-25 | 9.95 | $9.95 | — |
| 2022-07-22 | 9.95 | $9.95 | — |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.94 | $9.95 | — |
| 2022-07-08 | 9.94 | $9.95 | — |
| 2022-07-07 | 9.94 | $9.95 | — |
| 2022-07-06 | 9.94 | $9.95 | 32300 |
| 2022-07-05 | 9.94 | $9.95 | 68500 |
| 2022-07-01 | 9.94 | $9.97 | — |
| 2022-06-30 | 9.94 | $9.97 | — |
| 2022-06-29 | 9.93 | $9.97 | — |
| 2022-06-28 | 9.93 | $9.97 | — |
| 2022-06-27 | 9.93 | $9.97 | 300 |
| 2022-06-24 | 9.92 | $9.92 | 3800 |
| 2022-06-23 | 9.92 | $9.92 | — |
| 2022-06-22 | 9.92 | $9.92 | — |
| 2022-06-21 | 9.92 | $9.92 | — |
| 2022-06-17 | 9.92 | $9.92 | — |
| 2022-06-16 | 9.92 | $9.92 | — |
| 2022-06-15 | 9.92 | $9.92 | 900 |
| 2022-06-14 | 9.93 | $9.93 | — |
| 2022-06-13 | 9.92 | $9.93 | — |
| 2022-06-10 | 9.92 | $9.93 | 200 |
| 2022-06-09 | 9.92 | $9.91 | — |
| 2022-06-08 | 9.92 | $9.91 | — |
| 2022-06-07 | 9.93 | $9.91 | — |
| 2022-06-06 | 9.93 | $9.91 | — |
| 2022-06-03 | 9.93 | $9.91 | — |
| 2022-06-02 | 9.93 | $9.91 | 14700 |
| 2022-06-01 | 9.93 | $9.90 | 11800 |
| 2022-05-31 | 9.94 | $9.94 | — |
| 2022-05-27 | 9.94 | $9.94 | — |
| 2022-05-26 | 9.94 | $9.94 | — |
| 2022-05-25 | 9.94 | $9.94 | — |
| 2022-05-24 | 9.94 | $9.94 | — |
| 2022-05-23 | 9.94 | $9.94 | — |
| 2022-05-20 | 9.94 | $9.94 | — |
| 2022-05-19 | 9.94 | $9.94 | 1100 |
| 2022-05-18 | 9.93 | $9.94 | — |
| 2022-05-17 | 9.93 | $9.94 | — |
| 2022-05-16 | 9.93 | $9.94 | 2500 |
| 2022-05-13 | 9.93 | $9.94 | — |
| 2022-05-12 | 9.93 | $9.94 | — |
| 2022-05-11 | 9.93 | $9.94 | 200 |
| 2022-05-10 | 9.93 | $9.96 | — |
| 2022-05-09 | 9.93 | $9.96 | 13000 |
| 2022-05-06 | 9.92 | $9.95 | — |
| 2022-05-05 | 9.92 | $9.95 | — |
| 2022-05-04 | 9.92 | $9.95 | 100 |
| 2022-05-03 | 9.91 | $9.93 | — |
| 2022-05-02 | 9.91 | $9.93 | — |
| 2022-04-29 | 9.91 | $9.93 | — |
| 2022-04-28 | 9.91 | $9.93 | 200 |
| 2022-04-27 | 9.91 | $9.93 | — |
| 2022-04-26 | 9.91 | $9.93 | 700 |
| 2022-04-25 | 9.90 | $9.93 | 1100 |
| 2022-04-22 | 9.90 | $9.92 | — |
| 2022-04-21 | 9.90 | $9.92 | 100 |
| 2022-04-20 | 9.90 | $9.92 | 200 |
| 2022-04-19 | 9.89 | $9.90 | — |
| 2022-04-18 | 9.89 | $9.90 | — |
| 2022-04-14 | 9.89 | $9.90 | — |
| 2022-04-13 | 9.89 | $9.90 | — |
| 2022-04-12 | 9.89 | $9.90 | — |
| 2022-04-11 | 9.89 | $9.90 | — |
| 2022-04-08 | 9.89 | $9.90 | — |
| 2022-04-07 | 9.88 | $9.90 | 100 |
| 2022-04-06 | 9.88 | $9.89 | — |
| 2022-04-05 | 9.88 | $9.89 | — |
| 2022-04-04 | 9.88 | $9.89 | — |
| 2022-04-01 | 9.88 | $9.89 | — |
| 2022-03-31 | 9.88 | $9.89 | 3500 |
| 2022-03-30 | 9.88 | $9.88 | — |
| 2022-03-29 | 9.88 | $9.88 | 100 |
| 2022-03-28 | 9.88 | $9.88 | 96100 |
| 2022-03-25 | 9.88 | $9.88 | 200 |
| 2022-03-24 | 9.88 | $9.88 | — |
| 2022-03-23 | 9.88 | $9.88 | — |
| 2022-03-22 | 9.88 | $9.88 | — |
| 2022-03-21 | 9.88 | $9.88 | — |
| 2022-03-18 | 9.88 | $9.88 | 6200 |
| 2022-03-17 | 9.88 | $9.89 | 1300 |
| 2022-03-16 | 9.88 | $9.88 | 300 |
| 2022-03-15 | 9.88 | $9.90 | 700 |
| 2022-03-14 | 9.87 | $9.87 | — |
| 2022-03-11 | 9.87 | $9.87 | 600 |
| 2022-03-10 | 9.87 | $9.91 | — |
| 2022-03-09 | 9.87 | $9.91 | 200 |
| 2022-03-08 | 9.87 | $9.88 | — |
| 2022-03-07 | 9.86 | $9.88 | 100 |
| 2022-03-04 | 9.86 | $9.88 | — |
| 2022-03-03 | 9.86 | $9.88 | 17000 |
| 2022-03-02 | 9.86 | $9.88 | 6300 |
| 2022-03-01 | 9.86 | $9.88 | 5000 |
| 2022-02-28 | 9.85 | $9.85 | 800 |
| 2022-02-25 | 9.85 | $9.85 | — |
| 2022-02-24 | 9.85 | $9.85 | 400 |
| 2022-02-23 | 9.85 | $9.86 | 11300 |
| 2022-02-22 | 9.85 | $9.86 | 1100 |
| 2022-02-18 | 9.85 | $9.86 | — |
| 2022-02-17 | 9.85 | $9.86 | 3400 |
| 2022-02-16 | 9.85 | $9.88 | — |
| 2022-02-15 | 9.85 | $9.88 | 200 |
| 2022-02-14 | 9.85 | $9.85 | — |
| 2022-02-11 | 9.85 | $9.85 | 300 |
| 2022-02-10 | 9.84 | $9.85 | 400 |
| 2022-02-09 | 9.84 | $9.85 | 50400 |
| 2022-02-08 | 9.84 | $9.89 | — |
| 2022-02-07 | 9.84 | $9.89 | 200 |
| 2022-02-04 | 9.83 | $9.85 | 100500 |
| 2022-02-03 | 9.83 | $9.85 | — |
| 2022-02-02 | 9.83 | $9.85 | 9300 |
| 2022-02-01 | 9.83 | $9.84 | 1200 |
| 2022-01-31 | 9.83 | $9.84 | 100 |
| 2022-01-28 | 9.82 | $9.84 | — |
| 2022-01-27 | 9.82 | $9.84 | 2400 |
| 2022-01-26 | 9.82 | $9.82 | — |
| 2022-01-25 | 9.82 | $9.82 | — |
| 2022-01-24 | 9.82 | $9.82 | — |
| 2022-01-21 | 9.82 | $9.82 | 2200 |
| 2022-01-20 | 9.82 | $9.82 | 1700 |
| 2022-01-19 | 9.82 | $9.83 | — |
| 2022-01-18 | 9.82 | $9.83 | 4600 |
| 2022-01-14 | 9.82 | $9.83 | 82300 |
| 2022-01-13 | 9.82 | $9.82 | — |
| 2022-01-12 | 9.82 | $9.82 | — |
| 2022-01-11 | 9.82 | $9.82 | — |
| 2022-01-10 | 9.82 | $9.82 | — |
| 2022-01-07 | 9.82 | $9.82 | — |
| 2022-01-06 | 9.82 | $9.82 | — |
| 2022-01-05 | 9.82 | $9.82 | 6300 |
| 2022-01-04 | 9.81 | $9.81 | — |
| 2022-01-03 | 9.82 | $9.81 | 342600 |
| 2021-12-31 | 9.82 | $9.81 | 7200 |
| 2021-12-30 | 9.82 | $9.81 | 5100 |
| 2021-12-29 | 9.82 | $9.81 | 5000 |
| 2021-12-28 | 9.82 | $9.81 | 10500 |
| 2021-12-27 | 9.82 | $9.81 | — |
| 2021-12-23 | 9.82 | $9.81 | 32900 |
| 2021-12-22 | 9.82 | $9.81 | 300 |
| 2021-12-21 | 9.82 | $9.81 | 10100 |
| 2021-12-20 | 9.82 | $9.80 | 5100 |
| 2021-12-17 | 9.83 | $9.80 | 10600 |
| 2021-12-16 | 9.83 | $9.80 | 1100 |
| 2021-12-15 | 9.83 | $9.80 | 900 |
| 2021-12-14 | 9.83 | $9.81 | 4300 |
| 2021-12-13 | 9.84 | $9.81 | 63300 |
| 2021-12-10 | 9.84 | $9.81 | 2000 |
| 2021-12-09 | 9.84 | $9.82 | — |
| 2021-12-08 | 9.84 | $9.82 | 700 |
| 2021-12-07 | 9.85 | $9.82 | 800 |
| 2021-12-06 | 9.85 | $9.82 | 26300 |
| 2021-12-03 | 9.85 | $9.83 | 28900 |
| 2021-12-02 | 9.86 | $9.83 | 80300 |
| 2021-12-01 | 9.86 | $9.84 | 100 |
| 2021-11-30 | 9.86 | $9.84 | 51600 |
| 2021-11-29 | 9.86 | $9.84 | 100 |
| 2021-11-26 | 9.86 | $9.84 | 2000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.72
2025-07-14
Close Price
$3.01
Vol: 66194
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.81
Average
10.63
Maximum
13.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 11.72 | $3.01 | 66194 |
| 2025-07-11 | 12.65 | $9.00 | 10643 |
| 2025-07-10 | 13.03 | $12.00 | 6 |
| 2025-07-09 | 13.11 | $12.00 | 25 |
| 2025-07-08 | 13.19 | $12.00 | 25 |
| 2025-07-07 | 13.27 | $12.00 | 25 |
| 2025-07-03 | 13.35 | $12.00 | — |
| 2025-07-02 | 13.42 | $12.00 | 271 |
| 2025-07-01 | 13.49 | $15.00 | — |
| 2025-06-30 | 13.26 | $15.00 | — |
| 2025-06-27 | 13.01 | $15.00 | 75 |
| 2025-06-26 | 12.74 | $15.00 | — |
| 2025-06-25 | 12.45 | $15.00 | 576 |
| 2025-06-24 | 12.15 | $13.00 | — |
| 2025-06-23 | 12.03 | $13.00 | 971 |
| 2025-06-20 | 11.90 | $13.80 | 244 |
| 2025-06-18 | 11.69 | $13.80 | 331 |
| 2025-06-17 | 11.46 | $11.80 | — |
| 2025-06-16 | 11.42 | $11.80 | 1499 |
| 2025-06-13 | 11.38 | $11.50 | 420 |
| 2025-06-12 | 11.36 | $11.49 | 2927 |
| 2025-06-11 | 11.35 | $11.35 | — |
| 2025-06-10 | 11.35 | $11.35 | — |
| 2025-06-09 | 11.36 | $11.35 | — |
| 2025-06-06 | 11.36 | $11.35 | 400 |
| 2025-06-05 | 11.36 | $11.35 | — |
| 2025-06-04 | 11.36 | $11.35 | — |
| 2025-06-03 | 11.35 | $11.35 | — |
| 2025-06-02 | 11.35 | $11.35 | — |
| 2025-05-30 | 11.35 | $11.35 | — |
| 2025-05-29 | 11.34 | $11.35 | — |
| 2025-05-28 | 11.34 | $11.35 | — |
| 2025-05-27 | 11.33 | $11.35 | 300 |
| 2025-05-23 | 11.33 | $11.35 | — |
| 2025-05-22 | 11.32 | $11.35 | — |
| 2025-05-21 | 11.31 | $11.35 | — |
| 2025-05-20 | 11.30 | $11.35 | 300 |
| 2025-05-19 | 11.30 | $11.35 | 2 |
| 2025-05-16 | 11.30 | $11.35 | 1982 |
| 2025-05-15 | 11.30 | $11.35 | 9116 |
| 2025-05-14 | 11.30 | $11.56 | 100 |
| 2025-05-13 | 11.29 | $11.56 | 100 |
| 2025-05-12 | 11.28 | $11.40 | 100 |
| 2025-05-09 | 11.29 | $11.15 | 245 |
| 2025-05-08 | 11.32 | $11.15 | — |
| 2025-05-07 | 11.36 | $11.15 | — |
| 2025-05-06 | 11.40 | $11.15 | — |
| 2025-05-05 | 11.45 | $11.15 | — |
| 2025-05-02 | 11.50 | $11.15 | — |
| 2025-05-01 | 11.55 | $11.15 | — |
| 2025-04-30 | 11.61 | $11.15 | — |
| 2025-04-29 | 11.67 | $11.15 | — |
| 2025-04-28 | 11.73 | $11.15 | — |
| 2025-04-25 | 11.80 | $11.15 | — |
| 2025-04-24 | 11.87 | $11.15 | 1065 |
| 2025-04-23 | 11.95 | $11.95 | — |
| 2025-04-22 | 11.95 | $11.95 | — |
| 2025-04-21 | 11.95 | $11.95 | — |
| 2025-04-17 | 11.95 | $11.95 | — |
| 2025-04-16 | 11.95 | $11.95 | — |
| 2025-04-15 | 11.95 | $11.95 | — |
| 2025-04-14 | 11.95 | $11.95 | — |
| 2025-04-11 | 11.94 | $11.95 | — |
| 2025-04-10 | 11.94 | $11.95 | 245 |
| 2025-04-09 | 11.93 | $11.95 | — |
| 2025-04-08 | 11.92 | $11.95 | — |
| 2025-04-07 | 11.92 | $11.95 | — |
| 2025-04-04 | 11.91 | $11.95 | — |
| 2025-04-03 | 11.90 | $11.95 | — |
| 2025-04-02 | 11.89 | $11.95 | — |
| 2025-04-01 | 11.87 | $11.95 | — |
| 2025-03-31 | 11.86 | $11.95 | — |
| 2025-03-28 | 11.85 | $11.95 | — |
| 2025-03-27 | 11.83 | $11.95 | — |
| 2025-03-26 | 11.82 | $11.95 | — |
| 2025-03-25 | 11.80 | $11.95 | — |
| 2025-03-24 | 11.78 | $11.95 | 9 |
| 2025-03-21 | 11.76 | $11.95 | — |
| 2025-03-20 | 11.74 | $11.95 | 100 |
| 2025-03-19 | 11.71 | $11.70 | — |
| 2025-03-18 | 11.71 | $11.70 | — |
| 2025-03-17 | 11.71 | $11.70 | 700 |
| 2025-03-14 | 11.71 | $11.61 | 10217 |
| 2025-03-13 | 11.72 | $11.75 | 5000 |
| 2025-03-12 | 11.71 | $11.75 | — |
| 2025-03-11 | 11.70 | $11.75 | — |
| 2025-03-10 | 11.70 | $11.75 | — |
| 2025-03-07 | 11.69 | $11.75 | — |
| 2025-03-06 | 11.69 | $11.75 | — |
| 2025-03-05 | 11.68 | $11.75 | 4002 |
| 2025-03-04 | 11.67 | $11.75 | 5002 |
| 2025-03-03 | 11.66 | $11.77 | 21607 |
| 2025-02-28 | 11.65 | $11.66 | — |
| 2025-02-27 | 11.65 | $11.66 | 203 |
| 2025-02-26 | 11.64 | $11.64 | 4020 |
| 2025-02-25 | 11.64 | $11.65 | 800 |
| 2025-02-24 | 11.64 | $11.68 | 200 |
| 2025-02-21 | 11.64 | $11.57 | 2333 |
| 2025-02-20 | 11.65 | $11.56 | 318 |
| 2025-02-19 | 11.66 | $11.64 | — |
| 2025-02-18 | 11.66 | $11.64 | — |
| 2025-02-14 | 11.67 | $11.64 | 208 |
| 2025-02-13 | 11.67 | $11.64 | 890 |
| 2025-02-12 | 11.68 | $11.75 | — |
| 2025-02-11 | 11.67 | $11.75 | 1044 |
| 2025-02-10 | 11.66 | $11.70 | 1044 |
| 2025-02-07 | 11.65 | $11.58 | 400 |
| 2025-02-06 | 11.65 | $11.99 | 300 |
| 2025-02-05 | 11.61 | $11.50 | — |
| 2025-02-04 | 11.62 | $11.50 | — |
| 2025-02-03 | 11.63 | $11.50 | — |
| 2025-01-31 | 11.63 | $11.50 | 741 |
| 2025-01-30 | 11.63 | $11.69 | — |
| 2025-01-29 | 11.62 | $11.69 | — |
| 2025-01-28 | 11.60 | $11.69 | 5000 |
| 2025-01-27 | 11.58 | $11.82 | 25533 |
| 2025-01-24 | 11.54 | $11.69 | 5941 |
| 2025-01-23 | 11.51 | $11.75 | 9709 |
| 2025-01-22 | 11.47 | $11.70 | 2700 |
| 2025-01-21 | 11.44 | $11.70 | 1735 |
| 2025-01-17 | 11.41 | $12.01 | 12400 |
| 2025-01-16 | 11.34 | $11.60 | 1134 |
| 2025-01-15 | 11.30 | $11.40 | — |
| 2025-01-14 | 11.29 | $11.40 | — |
| 2025-01-13 | 11.28 | $11.40 | 102 |
| 2025-01-10 | 11.26 | $11.40 | 101 |
| 2025-01-08 | 11.24 | $11.33 | — |
| 2025-01-07 | 11.23 | $11.33 | — |
| 2025-01-06 | 11.22 | $11.33 | 2443 |
| 2025-01-03 | 11.21 | $11.30 | 7628 |
| 2025-01-02 | 11.20 | $11.20 | — |
| 2024-12-31 | 11.20 | $11.20 | — |
| 2024-12-30 | 11.20 | $11.20 | — |
| 2024-12-27 | 11.20 | $11.20 | — |
| 2024-12-26 | 11.20 | $11.20 | — |
| 2024-12-24 | 11.20 | $11.20 | — |
| 2024-12-23 | 11.20 | $11.20 | — |
| 2024-12-20 | 11.20 | $11.20 | — |
| 2024-12-19 | 11.20 | $11.20 | — |
| 2024-12-18 | 11.19 | $11.20 | — |
| 2024-12-17 | 11.19 | $11.20 | — |
| 2024-12-16 | 11.19 | $11.20 | — |
| 2024-12-13 | 11.19 | $11.20 | — |
| 2024-12-12 | 11.20 | $11.20 | — |
| 2024-12-11 | 11.20 | $11.20 | — |
| 2024-12-10 | 11.20 | $11.20 | — |
| 2024-12-09 | 11.20 | $11.20 | — |
| 2024-12-06 | 11.20 | $11.20 | 300 |
| 2024-12-05 | 11.20 | $11.18 | — |
| 2024-12-04 | 11.21 | $11.18 | — |
| 2024-12-03 | 11.21 | $11.18 | — |
| 2024-12-02 | 11.21 | $11.18 | — |
| 2024-11-29 | 11.22 | $11.18 | — |
| 2024-11-27 | 11.22 | $11.18 | — |
| 2024-11-26 | 11.22 | $11.18 | — |
| 2024-11-25 | 11.22 | $11.18 | — |
| 2024-11-22 | 11.22 | $11.18 | 600 |
| 2024-11-21 | 11.23 | $11.24 | 303 |
| 2024-11-20 | 11.22 | $11.25 | — |
| 2024-11-19 | 11.21 | $11.25 | — |
| 2024-11-18 | 11.21 | $11.25 | — |
| 2024-11-15 | 11.20 | $11.25 | — |
| 2024-11-14 | 11.19 | $11.25 | — |
| 2024-11-13 | 11.18 | $11.25 | — |
| 2024-11-12 | 11.17 | $11.25 | — |
| 2024-11-11 | 11.16 | $11.25 | — |
| 2024-11-08 | 11.15 | $11.25 | — |
| 2024-11-07 | 11.14 | $11.25 | 201 |
| 2024-11-06 | 11.13 | $11.25 | 8698 |
| 2024-11-05 | 11.12 | $11.20 | 749 |
| 2024-11-04 | 11.11 | $11.09 | — |
| 2024-11-01 | 11.11 | $11.09 | — |
| 2024-10-31 | 11.11 | $11.09 | — |
| 2024-10-30 | 11.12 | $11.09 | 300 |
| 2024-10-29 | 11.12 | $11.09 | — |
| 2024-10-28 | 11.12 | $11.09 | — |
| 2024-10-25 | 11.12 | $11.09 | — |
| 2024-10-24 | 11.13 | $11.09 | 300 |
| 2024-10-23 | 11.13 | $11.15 | 400 |
| 2024-10-22 | 11.13 | $11.15 | — |
| 2024-10-21 | 11.12 | $11.15 | — |
| 2024-10-18 | 11.12 | $11.15 | — |
| 2024-10-17 | 11.11 | $11.15 | — |
| 2024-10-16 | 11.11 | $11.15 | 700 |
| 2024-10-15 | 11.11 | $11.12 | — |
| 2024-10-14 | 11.10 | $11.12 | — |
| 2024-10-11 | 11.10 | $11.12 | — |
| 2024-10-10 | 11.10 | $11.12 | — |
| 2024-10-09 | 11.10 | $11.12 | — |
| 2024-10-08 | 11.10 | $11.12 | 1400 |
| 2024-10-07 | 11.10 | $11.09 | — |
| 2024-10-04 | 11.10 | $11.08 | 500 |
| 2024-10-03 | 11.11 | $11.09 | — |
| 2024-10-02 | 11.12 | $11.09 | 1637 |
| 2024-10-01 | 11.12 | $11.09 | — |
| 2024-09-30 | 11.13 | $11.09 | — |
| 2024-09-27 | 11.13 | $11.09 | — |
| 2024-09-26 | 11.14 | $11.09 | — |
| 2024-09-25 | 11.15 | $11.09 | 419 |
| 2024-09-24 | 11.15 | $11.09 | — |
| 2024-09-23 | 11.16 | $11.09 | 15949 |
| 2024-09-20 | 11.17 | $11.10 | 16705 |
| 2024-09-19 | 11.18 | $11.15 | — |
| 2024-09-18 | 11.18 | $11.15 | 7600 |
| 2024-09-17 | 11.18 | $11.16 | 73 |
| 2024-09-16 | 11.18 | $11.16 | — |
| 2024-09-13 | 11.18 | $11.16 | — |
| 2024-09-12 | 11.18 | $11.16 | 2317 |
| 2024-09-11 | 11.18 | $11.15 | 1622 |
| 2024-09-10 | 11.18 | $11.25 | — |
| 2024-09-09 | 11.17 | $11.25 | 200 |
| 2024-09-06 | 11.16 | $11.25 | — |
| 2024-09-05 | 11.15 | $11.25 | 1115 |
| 2024-09-04 | 11.14 | $11.15 | 6500 |
| 2024-09-03 | 11.14 | $11.17 | 3533 |
| 2024-08-30 | 11.13 | $11.15 | 50000 |
| 2024-08-29 | 11.13 | $11.16 | — |
| 2024-08-28 | 11.12 | $11.16 | 123 |
| 2024-08-27 | 11.12 | $11.16 | — |
| 2024-08-26 | 11.11 | $11.16 | 1911 |
| 2024-08-23 | 11.10 | $11.14 | — |
| 2024-08-22 | 11.10 | $11.14 | 8011 |
| 2024-08-21 | 11.09 | $11.13 | 27600 |
| 2024-08-20 | 11.09 | $11.11 | 431 |
| 2024-08-19 | 11.09 | $11.13 | 1200 |
| 2024-08-16 | 11.08 | $11.13 | 20900 |
| 2024-08-15 | 11.08 | $11.10 | 1300 |
| 2024-08-14 | 11.08 | $11.08 | 8200 |
| 2024-08-13 | 11.07 | $11.07 | — |
| 2024-08-12 | 11.07 | $11.07 | 1113 |
| 2024-08-09 | 11.07 | $11.09 | 1310 |
| 2024-08-08 | 11.07 | $11.10 | 13626 |
| 2024-08-07 | 11.06 | $11.07 | — |
| 2024-08-06 | 11.06 | $11.07 | — |
| 2024-08-05 | 11.06 | $11.07 | 212 |
| 2024-08-02 | 11.05 | $11.07 | 44701 |
| 2024-08-01 | 11.05 | $11.06 | 600 |
| 2024-07-31 | 11.05 | $11.07 | — |
| 2024-07-30 | 11.04 | $11.07 | 5342 |
| 2024-07-29 | 11.04 | $11.00 | 228 |
| 2024-07-26 | 11.04 | $11.12 | — |
| 2024-07-25 | 11.03 | $11.12 | — |
| 2024-07-24 | 11.03 | $11.12 | — |
| 2024-07-23 | 11.02 | $11.12 | 300 |
| 2024-07-22 | 11.01 | $11.05 | 2735 |
| 2024-07-18 | 11.00 | $10.99 | 1812 |
| 2024-07-17 | 11.01 | $10.99 | 650 |
| 2024-07-15 | 11.01 | $10.99 | 1562 |
| 2024-07-12 | 11.01 | $10.99 | 185 |
| 2024-07-11 | 11.01 | $10.99 | 1493 |
| 2024-07-10 | 11.02 | $10.97 | 3349 |
| 2024-07-09 | 11.02 | $11.00 | 1234 |
| 2024-07-08 | 11.02 | $11.00 | 2223 |
| 2024-06-28 | 11.02 | $11.00 | 1597 |
| 2024-06-27 | 11.02 | $11.03 | 1378 |
| 2024-06-26 | 11.02 | $11.00 | 353 |
| 2024-06-21 | 11.02 | $11.03 | 569 |
| 2024-06-20 | 11.02 | $11.01 | 2682 |
| 2024-06-13 | 11.01 | $11.05 | 11128 |
| 2024-06-11 | 11.01 | $11.03 | 1053 |
| 2024-06-06 | 11.00 | $11.03 | 2350 |
| 2024-06-05 | 11.00 | $11.03 | 1064 |
| 2024-06-03 | 10.99 | $11.19 | 7787 |
| 2024-05-31 | 10.97 | $11.03 | 6702 |
| 2024-05-30 | 10.97 | $11.00 | 3064 |
| 2024-05-29 | 10.96 | $11.01 | 57036 |
| 2024-05-28 | 10.96 | $10.95 | 5645 |
| 2024-05-24 | 10.96 | $10.99 | 3639 |
| 2024-05-22 | 10.96 | $10.99 | 7372 |
| 2024-05-21 | 10.96 | $10.94 | 1026 |
| 2024-05-20 | 10.96 | $10.94 | 416 |
| 2024-05-16 | 10.96 | $10.94 | 3033 |
| 2024-05-15 | 10.97 | $10.94 | 40640 |
| 2024-05-13 | 10.97 | $10.96 | 2953 |
| 2024-05-09 | 10.97 | $10.95 | 226 |
| 2024-05-08 | 10.97 | $10.95 | 129 |
| 2024-05-02 | 10.97 | $10.93 | 1796 |
| 2024-04-24 | 10.98 | $11.04 | 4320 |
| 2024-04-23 | 10.97 | $10.95 | 600 |
| 2024-04-19 | 10.97 | $10.95 | 554 |
| 2024-04-18 | 10.97 | $10.94 | 293 |
| 2024-04-04 | 10.97 | $10.94 | — |
| 2024-04-03 | 10.96 | $10.94 | — |
| 2024-03-28 | 10.96 | $10.94 | 646 |
| 2024-03-26 | 10.96 | $11.16 | 4 |
| 2024-03-19 | 10.94 | $11.16 | 2915 |
| 2024-03-15 | 10.91 | $10.95 | 2 |
| 2024-03-13 | 10.91 | $10.95 | 965 |
| 2024-03-11 | 10.90 | $10.95 | 1 |
| 2024-03-04 | 10.89 | $10.95 | 284754 |
| 2024-02-28 | 10.88 | $10.94 | 1004 |
| 2024-02-27 | 10.88 | $10.94 | 168433 |
| 2024-02-26 | 10.87 | $10.89 | — |
| 2024-02-23 | 10.87 | $10.89 | 11200 |
| 2024-02-22 | 10.86 | $10.90 | — |
| 2024-02-21 | 10.86 | $10.90 | — |
| 2024-02-20 | 10.85 | $10.90 | 7101 |
| 2024-02-16 | 10.85 | $10.85 | — |
| 2024-02-15 | 10.85 | $10.85 | — |
| 2024-02-14 | 10.85 | $10.85 | — |
| 2024-02-13 | 10.85 | $10.85 | — |
| 2024-02-12 | 10.84 | $10.85 | — |
| 2024-02-09 | 10.84 | $10.85 | 291 |
| 2024-02-08 | 10.84 | $10.85 | — |
| 2024-02-07 | 10.84 | $10.85 | 1691 |
| 2024-02-06 | 10.84 | $10.86 | 2173 |
| 2024-02-05 | 10.83 | $10.86 | 28378 |
| 2024-02-02 | 10.83 | $10.85 | 48308 |
| 2024-02-01 | 10.82 | $10.84 | 500 |
| 2024-01-31 | 10.82 | $10.84 | — |
| 2024-01-30 | 10.82 | $10.84 | 500 |
| 2024-01-29 | 10.81 | $10.84 | 11200 |
| 2024-01-26 | 10.81 | $10.84 | 297 |
| 2024-01-25 | 10.81 | $10.83 | 578 |
| 2024-01-24 | 10.80 | $10.84 | 988 |
| 2024-01-23 | 10.80 | $10.83 | 13502 |
| 2024-01-22 | 10.79 | $10.82 | 9878 |
| 2024-01-19 | 10.79 | $10.80 | 499 |
| 2024-01-18 | 10.79 | $10.79 | 148718 |
| 2024-01-17 | 10.79 | $10.80 | — |
| 2024-01-16 | 10.79 | $10.80 | — |
| 2024-01-12 | 10.78 | $10.80 | — |
| 2024-01-11 | 10.78 | $10.80 | — |
| 2024-01-10 | 10.78 | $10.80 | 2000 |
| 2024-01-09 | 10.77 | $10.82 | 53272 |
| 2024-01-08 | 10.77 | $10.77 | — |
| 2024-01-05 | 10.76 | $10.77 | — |
| 2024-01-04 | 10.76 | $10.77 | — |
| 2024-01-03 | 10.76 | $10.77 | — |
| 2024-01-02 | 10.75 | $10.77 | 3110 |
| 2023-12-29 | 10.75 | $10.77 | — |
| 2023-12-28 | 10.74 | $10.77 | 10382 |
| 2023-12-27 | 10.74 | $10.82 | — |
| 2023-12-26 | 10.73 | $10.82 | 9271 |
| 2023-12-22 | 10.72 | $10.76 | — |
| 2023-12-21 | 10.71 | $10.76 | — |
| 2023-12-20 | 10.70 | $10.76 | — |
| 2023-12-19 | 10.70 | $10.76 | 34877 |
| 2023-12-18 | 10.69 | $10.74 | 35567 |
| 2023-12-15 | 10.68 | $10.71 | 331 |
| 2023-12-14 | 10.68 | $10.72 | 4889 |
| 2023-12-13 | 10.68 | $10.70 | 17030 |
| 2023-12-12 | 10.68 | $10.69 | — |
| 2023-12-11 | 10.68 | $10.69 | 4405 |
| 2023-12-08 | 10.68 | $10.67 | 20001 |
| 2023-12-07 | 10.68 | $10.67 | 57366 |
| 2023-12-06 | 10.68 | $10.67 | — |
| 2023-12-05 | 10.68 | $10.67 | 567 |
| 2023-12-04 | 10.69 | $10.67 | 101 |
| 2023-12-01 | 10.69 | $10.67 | 108 |
| 2023-11-30 | 10.69 | $10.67 | 100 |
| 2023-11-29 | 10.70 | $10.67 | — |
| 2023-11-28 | 10.70 | $10.67 | — |
| 2023-11-27 | 10.70 | $10.67 | — |
| 2023-11-24 | 10.71 | $10.67 | — |
| 2023-11-22 | 10.71 | $10.67 | — |
| 2023-11-21 | 10.72 | $10.67 | 267 |
| 2023-11-20 | 10.72 | $10.72 | — |
| 2023-11-17 | 10.72 | $10.72 | 13606 |
| 2023-11-16 | 10.72 | $10.72 | 102 |
| 2023-11-15 | 10.72 | $10.72 | 102 |
| 2023-11-14 | 10.72 | $10.72 | 865 |
| 2023-11-13 | 10.72 | $10.72 | 148 |
| 2023-11-10 | 10.72 | $10.72 | — |
| 2023-11-09 | 10.72 | $10.72 | 10582 |
| 2023-11-08 | 10.72 | $10.72 | — |
| 2023-11-07 | 10.72 | $10.72 | 5732 |
| 2023-11-06 | 10.72 | $10.72 | — |
| 2023-11-03 | 10.72 | $10.72 | 14848 |
| 2023-11-02 | 10.71 | $10.73 | 2000 |
| 2023-11-01 | 10.71 | $10.72 | — |
| 2023-10-31 | 10.71 | $10.72 | 8530 |
| 2023-10-30 | 10.71 | $10.72 | — |
| 2023-10-27 | 10.70 | $10.72 | — |
| 2023-10-26 | 10.70 | $10.72 | 10821 |
| 2023-10-25 | 10.70 | $10.70 | 7900 |
| 2023-10-24 | 10.69 | $10.75 | — |
| 2023-10-23 | 10.69 | $10.75 | 617 |
| 2023-10-20 | 10.68 | $10.70 | 25000 |
| 2023-10-19 | 10.68 | $10.70 | 726 |
| 2023-10-18 | 10.67 | $10.70 | 22180 |
| 2023-10-17 | 10.67 | $10.70 | 106 |
| 2023-10-16 | 10.67 | $10.68 | 100 |
| 2023-10-13 | 10.66 | $10.67 | 100 |
| 2023-10-12 | 10.66 | $10.67 | — |
| 2023-10-11 | 10.66 | $10.67 | — |
| 2023-10-10 | 10.66 | $10.67 | — |
| 2023-10-09 | 10.66 | $10.67 | — |
| 2023-10-06 | 10.65 | $10.67 | 428 |
| 2023-10-05 | 10.65 | $10.66 | — |
| 2023-10-04 | 10.65 | $10.66 | — |
| 2023-10-03 | 10.65 | $10.66 | — |
| 2023-10-02 | 10.65 | $10.66 | — |
| 2023-09-29 | 10.65 | $10.66 | — |
| 2023-09-28 | 10.64 | $10.66 | 1040 |
| 2023-09-27 | 10.64 | $10.66 | 82929 |
| 2023-09-26 | 10.64 | $10.65 | 14910 |
| 2023-09-25 | 10.64 | $10.64 | 142 |
| 2023-09-22 | 10.64 | $10.65 | 1298 |
| 2023-09-21 | 10.64 | $10.64 | 1151 |
| 2023-09-20 | 10.64 | $10.65 | 100236 |
| 2023-09-19 | 10.64 | $10.64 | 253357 |
| 2023-09-18 | 10.63 | $10.64 | — |
| 2023-09-15 | 10.63 | $10.64 | — |
| 2023-09-14 | 10.63 | $10.64 | — |
| 2023-09-13 | 10.63 | $10.64 | — |
| 2023-09-12 | 10.63 | $10.64 | 23905 |
| 2023-09-11 | 10.63 | $10.63 | — |
| 2023-09-08 | 10.63 | $10.63 | — |
| 2023-09-07 | 10.63 | $10.63 | — |
| 2023-09-06 | 10.62 | $10.63 | — |
| 2023-09-05 | 10.62 | $10.63 | — |
| 2023-09-01 | 10.62 | $10.63 | — |
| 2023-08-31 | 10.62 | $10.63 | 192 |
| 2023-08-30 | 10.62 | $10.64 | — |
| 2023-08-29 | 10.62 | $10.64 | — |
| 2023-08-28 | 10.61 | $10.64 | — |
| 2023-08-25 | 10.61 | $10.64 | 7600 |
| 2023-08-24 | 10.61 | $10.61 | 32357 |
| 2023-08-23 | 10.61 | $10.62 | — |
| 2023-08-22 | 10.61 | $10.62 | — |
| 2023-08-21 | 10.61 | $10.62 | 1268 |
| 2023-08-18 | 10.61 | $10.60 | — |
| 2023-08-17 | 10.61 | $10.60 | — |
| 2023-08-16 | 10.61 | $10.60 | 764 |
| 2023-08-15 | 10.61 | $10.60 | — |
| 2023-08-14 | 10.61 | $10.60 | 551 |
| 2023-08-11 | 10.61 | $10.60 | — |
| 2023-08-10 | 10.60 | $10.60 | 111 |
| 2023-08-09 | 10.60 | $10.60 | 3004 |
| 2023-08-08 | 10.60 | $10.64 | 2000 |
| 2023-08-07 | 10.59 | $10.63 | 2800 |
| 2023-08-04 | 10.59 | $10.61 | 3300 |
| 2023-08-03 | 10.58 | $10.61 | 1100 |
| 2023-08-02 | 10.58 | $10.58 | — |
| 2023-08-01 | 10.58 | $10.58 | 600 |
| 2023-07-31 | 10.57 | $10.59 | 1200 |
| 2023-07-28 | 10.57 | $10.63 | 100 |
| 2023-07-27 | 10.56 | $10.63 | — |
| 2023-07-26 | 10.55 | $10.63 | — |
| 2023-07-25 | 10.54 | $10.63 | — |
| 2023-07-24 | 10.52 | $10.63 | 7600 |
| 2023-07-21 | 10.51 | $10.65 | 200 |
| 2023-07-20 | 10.50 | $10.50 | — |
| 2023-07-19 | 10.49 | $10.50 | — |
| 2023-07-18 | 10.49 | $10.50 | 4000 |
| 2023-07-17 | 10.49 | $10.50 | 100 |
| 2023-07-14 | 10.49 | $10.50 | — |
| 2023-07-13 | 10.48 | $10.50 | — |
| 2023-07-12 | 10.48 | $10.50 | 6100 |
| 2023-07-11 | 10.48 | $10.49 | 200 |
| 2023-07-10 | 10.48 | $10.52 | 400 |
| 2023-07-07 | 10.47 | $10.49 | 6000 |
| 2023-07-06 | 10.47 | $10.54 | 3400 |
| 2023-07-05 | 10.46 | $10.54 | 2900 |
| 2023-07-03 | 10.45 | $10.45 | — |
| 2023-06-30 | 10.45 | $10.45 | 400 |
| 2023-06-29 | 10.45 | $10.45 | — |
| 2023-06-28 | 10.45 | $10.45 | — |
| 2023-06-27 | 10.45 | $10.45 | — |
| 2023-06-26 | 10.45 | $10.45 | 2300 |
| 2023-06-23 | 10.45 | $10.45 | — |
| 2023-06-22 | 10.45 | $10.45 | — |
| 2023-06-21 | 10.45 | $10.45 | — |
| 2023-06-20 | 10.45 | $10.45 | — |
| 2023-06-16 | 10.45 | $10.45 | — |
| 2023-06-15 | 10.45 | $10.45 | — |
| 2023-06-14 | 10.45 | $10.45 | — |
| 2023-06-13 | 10.45 | $10.45 | — |
| 2023-06-12 | 10.45 | $10.45 | — |
| 2023-06-09 | 10.45 | $10.45 | 300 |
| 2023-06-08 | 10.45 | $10.47 | 5200 |
| 2023-06-07 | 10.45 | $10.49 | 400 |
| 2023-06-06 | 10.45 | $10.47 | 400 |
| 2023-06-05 | 10.44 | $10.43 | — |
| 2023-06-02 | 10.45 | $10.43 | 600 |
| 2023-06-01 | 10.45 | $10.48 | 24800 |
| 2023-05-31 | 10.44 | $10.42 | — |
| 2023-05-30 | 10.45 | $10.42 | — |
| 2023-05-26 | 10.45 | $10.42 | — |
| 2023-05-25 | 10.45 | $10.42 | 600 |
| 2023-05-24 | 10.45 | $10.47 | — |
| 2023-05-23 | 10.45 | $10.47 | — |
| 2023-05-22 | 10.45 | $10.47 | — |
| 2023-05-19 | 10.44 | $10.47 | — |
| 2023-05-18 | 10.44 | $10.47 | 1100 |
| 2023-05-17 | 10.43 | $10.47 | 54300 |
| 2023-05-16 | 10.43 | $10.45 | — |
| 2023-05-15 | 10.42 | $10.45 | — |
| 2023-05-12 | 10.42 | $10.45 | 4500 |
| 2023-05-11 | 10.42 | $10.44 | 1400 |
| 2023-05-10 | 10.41 | $10.41 | — |
| 2023-05-09 | 10.41 | $10.41 | — |
| 2023-05-08 | 10.41 | $10.41 | 300 |
| 2023-05-05 | 10.41 | $10.44 | 1000 |
| 2023-05-04 | 10.41 | $10.44 | 2400 |
| 2023-05-03 | 10.40 | $10.42 | — |
| 2023-05-02 | 10.40 | $10.42 | — |
| 2023-05-01 | 10.40 | $10.42 | — |
| 2023-04-28 | 10.40 | $10.42 | 3000 |
| 2023-04-27 | 10.39 | $10.41 | 7500 |
| 2023-04-26 | 10.39 | $10.41 | 3900 |
| 2023-04-25 | 10.39 | $10.41 | — |
| 2023-04-24 | 10.39 | $10.41 | 14000 |
| 2023-04-21 | 10.38 | $10.38 | 4900 |
| 2023-04-20 | 10.38 | $10.36 | 1700 |
| 2023-04-19 | 10.39 | $10.40 | 4700 |
| 2023-04-18 | 10.39 | $10.39 | — |
| 2023-04-17 | 10.38 | $10.39 | 3600 |
| 2023-04-14 | 10.38 | $10.38 | 700 |
| 2023-04-13 | 10.38 | $10.39 | 100 |
| 2023-04-12 | 10.38 | $10.38 | 1400 |
| 2023-04-11 | 10.38 | $10.39 | 3500 |
| 2023-04-10 | 10.38 | $10.39 | 700 |
| 2023-04-06 | 10.38 | $10.39 | — |
| 2023-04-05 | 10.38 | $10.39 | — |
| 2023-04-04 | 10.38 | $10.39 | — |
| 2023-04-03 | 10.38 | $10.39 | 900 |
| 2023-03-31 | 10.38 | $10.36 | 100 |
| 2023-03-30 | 10.38 | $10.37 | 5700 |
| 2023-03-29 | 10.38 | $10.38 | 8300 |
| 2023-03-28 | 10.38 | $10.38 | — |
| 2023-03-27 | 10.39 | $10.38 | 1800 |
| 2023-03-24 | 10.39 | $10.39 | 3500 |
| 2023-03-23 | 10.38 | $10.39 | — |
| 2023-03-22 | 10.38 | $10.39 | 600 |
| 2023-03-21 | 10.38 | $10.38 | 56400 |
| 2023-03-20 | 10.38 | $10.39 | 15100 |
| 2023-03-17 | 10.38 | $10.37 | 27200 |
| 2023-03-16 | 10.38 | $10.39 | 1300 |
| 2023-03-15 | 10.38 | $10.39 | 1600 |
| 2023-03-14 | 10.37 | $10.40 | 33500 |
| 2023-03-13 | 10.37 | $10.37 | 27200 |
| 2023-03-10 | 10.37 | $10.38 | 8300 |
| 2023-03-09 | 10.37 | $10.39 | 100 |
| 2023-03-08 | 10.36 | $10.39 | 11700 |
| 2023-03-07 | 10.36 | $10.37 | 5100 |
| 2023-03-06 | 10.35 | $10.39 | 244700 |
| 2023-03-03 | 10.35 | $10.38 | 68200 |
| 2023-03-02 | 10.34 | $10.40 | 48900 |
| 2023-03-01 | 10.34 | $10.36 | 5600 |
| 2023-02-28 | 10.33 | $10.36 | 32300 |
| 2023-02-27 | 10.33 | $10.37 | 29500 |
| 2023-02-24 | 10.32 | $10.37 | 74600 |
| 2023-02-23 | 10.32 | $10.36 | 15200 |
| 2023-02-22 | 10.31 | $10.31 | 100 |
| 2023-02-21 | 10.31 | $10.33 | 102100 |
| 2023-02-17 | 10.31 | $10.32 | 152800 |
| 2023-02-16 | 10.31 | $10.34 | 100 |
| 2023-02-15 | 10.30 | $10.32 | 30000 |
| 2023-02-14 | 10.30 | $10.33 | 50000 |
| 2023-02-13 | 10.29 | $10.32 | 50000 |
| 2023-02-10 | 10.29 | $10.31 | 2400 |
| 2023-02-09 | 10.29 | $10.29 | 330500 |
| 2023-02-08 | 10.29 | $10.33 | 100 |
| 2023-02-07 | 10.28 | $10.29 | 1900 |
| 2023-02-06 | 10.28 | $10.29 | — |
| 2023-02-03 | 10.27 | $10.29 | — |
| 2023-02-02 | 10.27 | $10.29 | — |
| 2023-02-01 | 10.27 | $10.29 | 2000 |
| 2023-01-31 | 10.26 | $10.28 | 100 |
| 2023-01-30 | 10.26 | $10.29 | — |
| 2023-01-27 | 10.26 | $10.29 | 200 |
| 2023-01-26 | 10.25 | $10.28 | 200000 |
| 2023-01-25 | 10.24 | $10.29 | 250000 |
| 2023-01-24 | 10.24 | $10.26 | — |
| 2023-01-23 | 10.23 | $10.26 | 8500 |
| 2023-01-20 | 10.23 | $10.26 | — |
| 2023-01-19 | 10.22 | $10.26 | 100 |
| 2023-01-18 | 10.21 | $10.25 | 27300 |
| 2023-01-17 | 10.20 | $10.24 | — |
| 2023-01-13 | 10.20 | $10.24 | 3400 |
| 2023-01-12 | 10.19 | $10.24 | — |
| 2023-01-11 | 10.18 | $10.24 | 33300 |
| 2023-01-10 | 10.17 | $10.25 | 94800 |
| 2023-01-09 | 10.16 | $10.24 | 500 |
| 2023-01-06 | 10.15 | $10.24 | 445000 |
| 2023-01-05 | 10.14 | $10.21 | — |
| 2023-01-04 | 10.14 | $10.21 | 19700 |
| 2023-01-03 | 10.13 | $10.18 | 209100 |
| 2022-12-30 | 10.12 | $10.17 | 26000 |
| 2022-12-29 | 10.12 | $10.14 | 200 |
| 2022-12-28 | 10.11 | $10.14 | 5900 |
| 2022-12-27 | 10.11 | $10.09 | — |
| 2022-12-23 | 10.11 | $10.09 | 7300 |
| 2022-12-22 | 10.12 | $10.08 | 1400 |
| 2022-12-21 | 10.12 | $10.07 | — |
| 2022-12-20 | 10.12 | $10.07 | 1500 |
| 2022-12-19 | 10.13 | $10.15 | — |
| 2022-12-16 | 10.13 | $10.15 | — |
| 2022-12-15 | 10.12 | $10.15 | — |
| 2022-12-14 | 10.12 | $10.15 | — |
| 2022-12-13 | 10.11 | $10.15 | 11100 |
| 2022-12-12 | 10.11 | $10.15 | — |
| 2022-12-09 | 10.10 | $10.15 | 500 |
| 2022-12-08 | 10.10 | $10.08 | — |
| 2022-12-07 | 10.10 | $10.08 | — |
| 2022-12-06 | 10.10 | $10.08 | 2400 |
| 2022-12-05 | 10.10 | $10.12 | — |
| 2022-12-02 | 10.09 | $10.12 | — |
| 2022-12-01 | 10.09 | $10.12 | — |
| 2022-11-30 | 10.08 | $10.12 | — |
| 2022-11-29 | 10.08 | $10.12 | 8900 |
| 2022-11-28 | 10.07 | $10.12 | 21700 |
| 2022-11-25 | 10.07 | $10.10 | — |
| 2022-11-23 | 10.06 | $10.10 | 57200 |
| 2022-11-22 | 10.06 | $10.07 | 3100 |
| 2022-11-21 | 10.06 | $10.06 | — |
| 2022-11-18 | 10.06 | $10.06 | 500 |
| 2022-11-17 | 10.06 | $10.06 | 100 |
| 2022-11-16 | 10.05 | $10.05 | — |
| 2022-11-15 | 10.05 | $10.05 | 700 |
| 2022-11-14 | 10.05 | $10.12 | — |
| 2022-11-11 | 10.05 | $10.12 | 100 |
| 2022-11-10 | 10.04 | $10.04 | — |
| 2022-11-09 | 10.04 | $10.04 | — |
| 2022-11-08 | 10.04 | $10.04 | — |
| 2022-11-07 | 10.04 | $10.04 | — |
| 2022-11-04 | 10.03 | $10.04 | — |
| 2022-11-03 | 10.03 | $10.04 | — |
| 2022-11-02 | 10.03 | $10.04 | — |
| 2022-11-01 | 10.03 | $10.04 | 13300 |
| 2022-10-31 | 10.02 | $10.04 | — |
| 2022-10-28 | 10.02 | $10.04 | — |
| 2022-10-27 | 10.02 | $10.04 | — |
| 2022-10-26 | 10.01 | $10.04 | 1500 |
| 2022-10-25 | 10.01 | $10.04 | 200 |
| 2022-10-24 | 10.01 | $10.03 | — |
| 2022-10-21 | 10.00 | $10.03 | — |
| 2022-10-20 | 10.00 | $10.03 | — |
| 2022-10-19 | 10.00 | $10.03 | — |
| 2022-10-18 | 9.99 | $10.03 | 42800 |
| 2022-10-17 | 9.99 | $10.00 | — |
| 2022-10-14 | 9.99 | $10.00 | — |
| 2022-10-13 | 9.99 | $10.00 | — |
| 2022-10-12 | 9.99 | $10.00 | 146000 |
| 2022-10-11 | 9.99 | $9.98 | — |
| 2022-10-10 | 9.99 | $9.98 | — |
| 2022-10-07 | 9.99 | $9.98 | — |
| 2022-10-06 | 9.99 | $9.98 | — |
| 2022-10-05 | 9.99 | $9.98 | — |
| 2022-10-04 | 9.99 | $9.98 | — |
| 2022-10-03 | 10.00 | $9.98 | 100 |
| 2022-09-30 | 10.00 | $9.97 | 49700 |
| 2022-09-29 | 10.00 | $9.97 | — |
| 2022-09-28 | 10.00 | $9.97 | 200 |
| 2022-09-27 | 10.01 | $10.02 | — |
| 2022-09-26 | 10.01 | $10.02 | 4000 |
| 2022-09-23 | 10.00 | $10.01 | — |
| 2022-09-22 | 10.00 | $10.01 | — |
| 2022-09-21 | 10.00 | $10.01 | 300 |
| 2022-09-20 | 10.00 | $10.01 | — |
| 2022-09-19 | 10.00 | $10.01 | 245400 |
| 2022-09-16 | 10.00 | $10.01 | — |
| 2022-09-15 | 10.00 | $10.01 | 1000 |
| 2022-09-14 | 10.00 | $9.96 | 200 |
| 2022-09-13 | 10.01 | $9.99 | — |
| 2022-09-12 | 10.01 | $9.99 | — |
| 2022-09-09 | 10.01 | $9.99 | — |
| 2022-09-08 | 10.02 | $9.99 | 254300 |
| 2022-09-07 | 10.02 | $10.02 | — |
| 2022-09-06 | 10.02 | $10.02 | — |
| 2022-09-02 | 10.02 | $10.02 | — |
| 2022-09-01 | 10.02 | $10.02 | — |
| 2022-08-31 | 10.02 | $10.02 | 300 |
| 2022-08-30 | 10.02 | $10.03 | 400 |
| 2022-08-29 | 10.02 | $10.00 | — |
| 2022-08-26 | 10.02 | $10.00 | 2300 |
| 2022-08-25 | 10.02 | $10.01 | 4200 |
| 2022-08-24 | 10.02 | $10.04 | 600 |
| 2022-08-23 | 10.01 | $10.02 | — |
| 2022-08-22 | 10.01 | $10.02 | — |
| 2022-08-19 | 10.01 | $10.02 | — |
| 2022-08-18 | 10.01 | $10.02 | — |
| 2022-08-17 | 10.00 | $10.02 | — |
| 2022-08-16 | 10.00 | $10.02 | — |
| 2022-08-15 | 10.00 | $10.02 | — |
| 2022-08-12 | 9.99 | $10.02 | — |
| 2022-08-11 | 9.99 | $10.02 | — |
| 2022-08-10 | 9.98 | $10.02 | — |
| 2022-08-09 | 9.98 | $10.02 | — |
| 2022-08-08 | 9.97 | $10.02 | 900 |
| 2022-08-05 | 9.97 | $9.98 | — |
| 2022-08-04 | 9.97 | $9.98 | — |
| 2022-08-03 | 9.96 | $9.98 | — |
| 2022-08-02 | 9.96 | $9.98 | — |
| 2022-08-01 | 9.96 | $9.98 | 23500 |
| 2022-07-29 | 9.96 | $9.98 | 20200 |
| 2022-07-28 | 9.95 | $9.99 | 2000 |
| 2022-07-27 | 9.95 | $9.95 | — |
| 2022-07-26 | 9.95 | $9.95 | — |
| 2022-07-25 | 9.95 | $9.95 | — |
| 2022-07-22 | 9.95 | $9.95 | — |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | — |
| 2022-07-08 | 9.95 | $9.95 | — |
| 2022-07-07 | 9.95 | $9.95 | — |
| 2022-07-06 | 9.95 | $9.95 | 32300 |
| 2022-07-05 | 9.94 | $9.95 | 68500 |
| 2022-07-01 | 9.94 | $9.97 | — |
| 2022-06-30 | 9.94 | $9.97 | — |
| 2022-06-29 | 9.93 | $9.97 | — |
| 2022-06-28 | 9.93 | $9.97 | — |
| 2022-06-27 | 9.92 | $9.97 | 300 |
| 2022-06-24 | 9.92 | $9.92 | 3800 |
| 2022-06-23 | 9.92 | $9.92 | — |
| 2022-06-22 | 9.92 | $9.92 | — |
| 2022-06-21 | 9.92 | $9.92 | — |
| 2022-06-17 | 9.92 | $9.92 | — |
| 2022-06-16 | 9.92 | $9.92 | — |
| 2022-06-15 | 9.92 | $9.92 | 900 |
| 2022-06-14 | 9.92 | $9.93 | — |
| 2022-06-13 | 9.92 | $9.93 | — |
| 2022-06-10 | 9.92 | $9.93 | 200 |
| 2022-06-09 | 9.92 | $9.91 | — |
| 2022-06-08 | 9.92 | $9.91 | — |
| 2022-06-07 | 9.93 | $9.91 | — |
| 2022-06-06 | 9.93 | $9.91 | — |
| 2022-06-03 | 9.93 | $9.91 | — |
| 2022-06-02 | 9.93 | $9.91 | 14700 |
| 2022-06-01 | 9.94 | $9.90 | 11800 |
| 2022-05-31 | 9.94 | $9.94 | — |
| 2022-05-27 | 9.94 | $9.94 | — |
| 2022-05-26 | 9.94 | $9.94 | — |
| 2022-05-25 | 9.94 | $9.94 | — |
| 2022-05-24 | 9.94 | $9.94 | — |
| 2022-05-23 | 9.94 | $9.94 | — |
| 2022-05-20 | 9.94 | $9.94 | — |
| 2022-05-19 | 9.94 | $9.94 | 1100 |
| 2022-05-18 | 9.94 | $9.94 | — |
| 2022-05-17 | 9.94 | $9.94 | — |
| 2022-05-16 | 9.94 | $9.94 | 2500 |
| 2022-05-13 | 9.94 | $9.94 | — |
| 2022-05-12 | 9.94 | $9.94 | — |
| 2022-05-11 | 9.94 | $9.94 | 200 |
| 2022-05-10 | 9.94 | $9.96 | — |
| 2022-05-09 | 9.93 | $9.96 | 13000 |
| 2022-05-06 | 9.93 | $9.95 | — |
| 2022-05-05 | 9.93 | $9.95 | — |
| 2022-05-04 | 9.92 | $9.95 | 100 |
| 2022-05-03 | 9.92 | $9.93 | — |
| 2022-05-02 | 9.92 | $9.93 | — |
| 2022-04-29 | 9.92 | $9.93 | — |
| 2022-04-28 | 9.91 | $9.93 | 200 |
| 2022-04-27 | 9.91 | $9.93 | — |
| 2022-04-26 | 9.91 | $9.93 | 700 |
| 2022-04-25 | 9.91 | $9.93 | 1100 |
| 2022-04-22 | 9.90 | $9.92 | — |
| 2022-04-21 | 9.90 | $9.92 | 100 |
| 2022-04-20 | 9.90 | $9.92 | 200 |
| 2022-04-19 | 9.90 | $9.90 | — |
| 2022-04-18 | 9.89 | $9.90 | — |
| 2022-04-14 | 9.89 | $9.90 | — |
| 2022-04-13 | 9.89 | $9.90 | — |
| 2022-04-12 | 9.89 | $9.90 | — |
| 2022-04-11 | 9.89 | $9.90 | — |
| 2022-04-08 | 9.89 | $9.90 | — |
| 2022-04-07 | 9.89 | $9.90 | 100 |
| 2022-04-06 | 9.88 | $9.89 | — |
| 2022-04-05 | 9.88 | $9.89 | — |
| 2022-04-04 | 9.88 | $9.89 | — |
| 2022-04-01 | 9.88 | $9.89 | — |
| 2022-03-31 | 9.88 | $9.89 | 3500 |
| 2022-03-30 | 9.88 | $9.88 | — |
| 2022-03-29 | 9.88 | $9.88 | 100 |
| 2022-03-28 | 9.88 | $9.88 | 96100 |
| 2022-03-25 | 9.88 | $9.88 | 200 |
| 2022-03-24 | 9.88 | $9.88 | — |
| 2022-03-23 | 9.88 | $9.88 | — |
| 2022-03-22 | 9.88 | $9.88 | — |
| 2022-03-21 | 9.88 | $9.88 | — |
| 2022-03-18 | 9.88 | $9.88 | 6200 |
| 2022-03-17 | 9.88 | $9.89 | 1300 |
| 2022-03-16 | 9.88 | $9.88 | 300 |
| 2022-03-15 | 9.88 | $9.90 | 700 |
| 2022-03-14 | 9.88 | $9.87 | — |
| 2022-03-11 | 9.88 | $9.87 | 600 |
| 2022-03-10 | 9.88 | $9.91 | — |
| 2022-03-09 | 9.87 | $9.91 | 200 |
| 2022-03-08 | 9.87 | $9.88 | — |
| 2022-03-07 | 9.87 | $9.88 | 100 |
| 2022-03-04 | 9.87 | $9.88 | — |
| 2022-03-03 | 9.86 | $9.88 | 17000 |
| 2022-03-02 | 9.86 | $9.88 | 6300 |
| 2022-03-01 | 9.86 | $9.88 | 5000 |
| 2022-02-28 | 9.86 | $9.85 | 800 |
| 2022-02-25 | 9.86 | $9.85 | — |
| 2022-02-24 | 9.86 | $9.85 | 400 |
| 2022-02-23 | 9.86 | $9.86 | 11300 |
| 2022-02-22 | 9.86 | $9.86 | 1100 |
| 2022-02-18 | 9.86 | $9.86 | — |
| 2022-02-17 | 9.86 | $9.86 | 3400 |
| 2022-02-16 | 9.86 | $9.88 | — |
| 2022-02-15 | 9.85 | $9.88 | 200 |
| 2022-02-14 | 9.85 | $9.85 | — |
| 2022-02-11 | 9.85 | $9.85 | 300 |
| 2022-02-10 | 9.85 | $9.85 | 400 |
| 2022-02-09 | 9.85 | $9.85 | 50400 |
| 2022-02-08 | 9.85 | $9.89 | — |
| 2022-02-07 | 9.84 | $9.89 | 200 |
| 2022-02-04 | 9.84 | $9.85 | 100500 |
| 2022-02-03 | 9.83 | $9.85 | — |
| 2022-02-02 | 9.83 | $9.85 | 9300 |
| 2022-02-01 | 9.83 | $9.84 | 1200 |
| 2022-01-31 | 9.83 | $9.84 | 100 |
| 2022-01-28 | 9.83 | $9.84 | — |
| 2022-01-27 | 9.82 | $9.84 | 2400 |
| 2022-01-26 | 9.82 | $9.82 | — |
| 2022-01-25 | 9.82 | $9.82 | — |
| 2022-01-24 | 9.82 | $9.82 | — |
| 2022-01-21 | 9.82 | $9.82 | 2200 |
| 2022-01-20 | 9.82 | $9.82 | 1700 |
| 2022-01-19 | 9.82 | $9.83 | — |
| 2022-01-18 | 9.82 | $9.83 | 4600 |
| 2022-01-14 | 9.82 | $9.83 | 82300 |
| 2022-01-13 | 9.82 | $9.82 | — |
| 2022-01-12 | 9.81 | $9.82 | — |
| 2022-01-11 | 9.81 | $9.82 | — |
| 2022-01-10 | 9.81 | $9.82 | — |
| 2022-01-07 | 9.81 | $9.82 | — |
| 2022-01-06 | 9.81 | $9.82 | — |
| 2022-01-05 | 9.81 | $9.82 | 6300 |
| 2022-01-04 | 9.81 | $9.81 | — |
| 2022-01-03 | 9.81 | $9.81 | 342600 |
| 2021-12-31 | 9.81 | $9.81 | 7200 |
| 2021-12-30 | 9.81 | $9.81 | 5100 |
| 2021-12-29 | 9.81 | $9.81 | 5000 |
| 2021-12-28 | 9.81 | $9.81 | 10500 |
| 2021-12-27 | 9.81 | $9.81 | — |
| 2021-12-23 | 9.81 | $9.81 | 32900 |
| 2021-12-22 | 9.81 | $9.81 | 300 |
| 2021-12-21 | 9.81 | $9.81 | 10100 |
| 2021-12-20 | 9.81 | $9.80 | 5100 |
| 2021-12-17 | 9.82 | $9.80 | 10600 |
| 2021-12-16 | 9.82 | $9.80 | 1100 |
| 2021-12-15 | 9.82 | $9.80 | 900 |
| 2021-12-14 | 9.82 | $9.81 | 4300 |
| 2021-12-13 | 9.83 | $9.81 | 63300 |
| 2021-12-10 | 9.83 | $9.81 | 2000 |
| 2021-12-09 | 9.83 | $9.82 | — |
| 2021-12-08 | 9.83 | $9.82 | 700 |
| 2021-12-07 | 9.83 | $9.82 | 800 |
| 2021-12-06 | 9.83 | $9.82 | 26300 |
| 2021-12-03 | 9.84 | $9.83 | 28900 |
| 2021-12-02 | 9.84 | $9.83 | 80300 |
| 2021-12-01 | 9.83 | $9.84 | 100 |
| 2021-11-30 | 9.83 | $9.84 | 51600 |
| 2021-11-29 | 9.83 | $9.84 | 100 |
| 2021-11-26 | 9.83 | $9.84 | 2000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.55
2025-07-14
Close Price
$3.01
Vol: 66194
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.79
Average
10.65
Maximum
14.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 10.55 | $3.01 | 66194 |
| 2025-07-11 | 12.23 | $9.00 | 10643 |
| 2025-07-10 | 12.92 | $12.00 | 6 |
| 2025-07-09 | 13.09 | $12.00 | 25 |
| 2025-07-08 | 13.28 | $12.00 | 25 |
| 2025-07-07 | 13.50 | $12.00 | 25 |
| 2025-07-03 | 13.76 | $12.00 | — |
| 2025-07-02 | 14.05 | $12.00 | 271 |
| 2025-07-01 | 14.38 | $15.00 | — |
| 2025-06-30 | 14.13 | $15.00 | — |
| 2025-06-27 | 13.84 | $15.00 | 75 |
| 2025-06-26 | 13.49 | $15.00 | — |
| 2025-06-25 | 13.08 | $15.00 | 576 |
| 2025-06-24 | 12.60 | $13.00 | — |
| 2025-06-23 | 12.46 | $13.00 | 971 |
| 2025-06-20 | 12.29 | $13.80 | 244 |
| 2025-06-18 | 11.93 | $13.80 | 331 |
| 2025-06-17 | 11.51 | $11.80 | — |
| 2025-06-16 | 11.45 | $11.80 | 1499 |
| 2025-06-13 | 11.37 | $11.50 | 420 |
| 2025-06-12 | 11.35 | $11.49 | 2927 |
| 2025-06-11 | 11.32 | $11.35 | — |
| 2025-06-10 | 11.32 | $11.35 | — |
| 2025-06-09 | 11.31 | $11.35 | — |
| 2025-06-06 | 11.31 | $11.35 | 400 |
| 2025-06-05 | 11.31 | $11.35 | — |
| 2025-06-04 | 11.31 | $11.35 | — |
| 2025-06-03 | 11.30 | $11.35 | — |
| 2025-06-02 | 11.30 | $11.35 | — |
| 2025-05-30 | 11.30 | $11.35 | — |
| 2025-05-29 | 11.29 | $11.35 | — |
| 2025-05-28 | 11.29 | $11.35 | — |
| 2025-05-27 | 11.29 | $11.35 | 300 |
| 2025-05-23 | 11.28 | $11.35 | — |
| 2025-05-22 | 11.28 | $11.35 | — |
| 2025-05-21 | 11.28 | $11.35 | — |
| 2025-05-20 | 11.27 | $11.35 | 300 |
| 2025-05-19 | 11.27 | $11.35 | 2 |
| 2025-05-16 | 11.27 | $11.35 | 1982 |
| 2025-05-15 | 11.26 | $11.35 | 9116 |
| 2025-05-14 | 11.26 | $11.56 | 100 |
| 2025-05-13 | 11.21 | $11.56 | 100 |
| 2025-05-12 | 11.16 | $11.40 | 100 |
| 2025-05-09 | 11.13 | $11.15 | 245 |
| 2025-05-08 | 11.16 | $11.15 | — |
| 2025-05-07 | 11.18 | $11.15 | — |
| 2025-05-06 | 11.22 | $11.15 | — |
| 2025-05-05 | 11.26 | $11.15 | — |
| 2025-05-02 | 11.31 | $11.15 | — |
| 2025-05-01 | 11.36 | $11.15 | — |
| 2025-04-30 | 11.43 | $11.15 | — |
| 2025-04-29 | 11.51 | $11.15 | — |
| 2025-04-28 | 11.60 | $11.15 | — |
| 2025-04-25 | 11.71 | $11.15 | — |
| 2025-04-24 | 11.84 | $11.15 | 1065 |
| 2025-04-23 | 11.98 | $11.95 | — |
| 2025-04-22 | 11.98 | $11.95 | — |
| 2025-04-21 | 11.98 | $11.95 | — |
| 2025-04-17 | 11.99 | $11.95 | — |
| 2025-04-16 | 11.99 | $11.95 | — |
| 2025-04-15 | 11.99 | $11.95 | — |
| 2025-04-14 | 11.99 | $11.95 | — |
| 2025-04-11 | 11.99 | $11.95 | — |
| 2025-04-10 | 11.98 | $11.95 | 245 |
| 2025-04-09 | 11.98 | $11.95 | — |
| 2025-04-08 | 11.98 | $11.95 | — |
| 2025-04-07 | 11.98 | $11.95 | — |
| 2025-04-04 | 11.97 | $11.95 | — |
| 2025-04-03 | 11.97 | $11.95 | — |
| 2025-04-02 | 11.96 | $11.95 | — |
| 2025-04-01 | 11.95 | $11.95 | — |
| 2025-03-31 | 11.94 | $11.95 | — |
| 2025-03-28 | 11.93 | $11.95 | — |
| 2025-03-27 | 11.91 | $11.95 | — |
| 2025-03-26 | 11.89 | $11.95 | — |
| 2025-03-25 | 11.87 | $11.95 | — |
| 2025-03-24 | 11.84 | $11.95 | 9 |
| 2025-03-21 | 11.81 | $11.95 | — |
| 2025-03-20 | 11.77 | $11.95 | 100 |
| 2025-03-19 | 11.73 | $11.70 | — |
| 2025-03-18 | 11.73 | $11.70 | — |
| 2025-03-17 | 11.74 | $11.70 | 700 |
| 2025-03-14 | 11.74 | $11.61 | 10217 |
| 2025-03-13 | 11.76 | $11.75 | 5000 |
| 2025-03-12 | 11.76 | $11.75 | — |
| 2025-03-11 | 11.75 | $11.75 | — |
| 2025-03-10 | 11.75 | $11.75 | — |
| 2025-03-07 | 11.74 | $11.75 | — |
| 2025-03-06 | 11.73 | $11.75 | — |
| 2025-03-05 | 11.72 | $11.75 | 4002 |
| 2025-03-04 | 11.71 | $11.75 | 5002 |
| 2025-03-03 | 11.70 | $11.77 | 21607 |
| 2025-02-28 | 11.68 | $11.66 | — |
| 2025-02-27 | 11.68 | $11.66 | 203 |
| 2025-02-26 | 11.68 | $11.64 | 4020 |
| 2025-02-25 | 11.68 | $11.65 | 800 |
| 2025-02-24 | 11.68 | $11.68 | 200 |
| 2025-02-21 | 11.68 | $11.57 | 2333 |
| 2025-02-20 | 11.69 | $11.56 | 318 |
| 2025-02-19 | 11.71 | $11.64 | — |
| 2025-02-18 | 11.72 | $11.64 | — |
| 2025-02-14 | 11.73 | $11.64 | 208 |
| 2025-02-13 | 11.73 | $11.64 | 890 |
| 2025-02-12 | 11.74 | $11.75 | — |
| 2025-02-11 | 11.73 | $11.75 | 1044 |
| 2025-02-10 | 11.71 | $11.70 | 1044 |
| 2025-02-07 | 11.70 | $11.58 | 400 |
| 2025-02-06 | 11.71 | $11.99 | 300 |
| 2025-02-05 | 11.64 | $11.50 | — |
| 2025-02-04 | 11.66 | $11.50 | — |
| 2025-02-03 | 11.69 | $11.50 | — |
| 2025-01-31 | 11.71 | $11.50 | 741 |
| 2025-01-30 | 11.74 | $11.69 | — |
| 2025-01-29 | 11.73 | $11.69 | — |
| 2025-01-28 | 11.72 | $11.69 | 5000 |
| 2025-01-27 | 11.71 | $11.82 | 25533 |
| 2025-01-24 | 11.67 | $11.69 | 5941 |
| 2025-01-23 | 11.64 | $11.75 | 9709 |
| 2025-01-22 | 11.60 | $11.70 | 2700 |
| 2025-01-21 | 11.57 | $11.70 | 1735 |
| 2025-01-17 | 11.52 | $12.01 | 12400 |
| 2025-01-16 | 11.41 | $11.60 | 1134 |
| 2025-01-15 | 11.36 | $11.40 | — |
| 2025-01-14 | 11.34 | $11.40 | — |
| 2025-01-13 | 11.32 | $11.40 | 102 |
| 2025-01-10 | 11.30 | $11.40 | 101 |
| 2025-01-08 | 11.27 | $11.33 | — |
| 2025-01-07 | 11.26 | $11.33 | — |
| 2025-01-06 | 11.24 | $11.33 | 2443 |
| 2025-01-03 | 11.22 | $11.30 | 7628 |
| 2025-01-02 | 11.20 | $11.20 | — |
| 2024-12-31 | 11.20 | $11.20 | — |
| 2024-12-30 | 11.20 | $11.20 | — |
| 2024-12-27 | 11.20 | $11.20 | — |
| 2024-12-26 | 11.20 | $11.20 | — |
| 2024-12-24 | 11.20 | $11.20 | — |
| 2024-12-23 | 11.20 | $11.20 | — |
| 2024-12-20 | 11.20 | $11.20 | — |
| 2024-12-19 | 11.20 | $11.20 | — |
| 2024-12-18 | 11.20 | $11.20 | — |
| 2024-12-17 | 11.20 | $11.20 | — |
| 2024-12-16 | 11.20 | $11.20 | — |
| 2024-12-13 | 11.20 | $11.20 | — |
| 2024-12-12 | 11.20 | $11.20 | — |
| 2024-12-11 | 11.20 | $11.20 | — |
| 2024-12-10 | 11.20 | $11.20 | — |
| 2024-12-09 | 11.20 | $11.20 | — |
| 2024-12-06 | 11.20 | $11.20 | 300 |
| 2024-12-05 | 11.20 | $11.18 | — |
| 2024-12-04 | 11.20 | $11.18 | — |
| 2024-12-03 | 11.21 | $11.18 | — |
| 2024-12-02 | 11.21 | $11.18 | — |
| 2024-11-29 | 11.22 | $11.18 | — |
| 2024-11-27 | 11.22 | $11.18 | — |
| 2024-11-26 | 11.23 | $11.18 | — |
| 2024-11-25 | 11.24 | $11.18 | — |
| 2024-11-22 | 11.24 | $11.18 | 600 |
| 2024-11-21 | 11.25 | $11.24 | 303 |
| 2024-11-20 | 11.25 | $11.25 | — |
| 2024-11-19 | 11.25 | $11.25 | — |
| 2024-11-18 | 11.24 | $11.25 | — |
| 2024-11-15 | 11.23 | $11.25 | — |
| 2024-11-14 | 11.23 | $11.25 | — |
| 2024-11-13 | 11.22 | $11.25 | — |
| 2024-11-12 | 11.21 | $11.25 | — |
| 2024-11-11 | 11.19 | $11.25 | — |
| 2024-11-08 | 11.18 | $11.25 | — |
| 2024-11-07 | 11.16 | $11.25 | 201 |
| 2024-11-06 | 11.14 | $11.25 | 8698 |
| 2024-11-05 | 11.12 | $11.20 | 749 |
| 2024-11-04 | 11.10 | $11.09 | — |
| 2024-11-01 | 11.10 | $11.09 | — |
| 2024-10-31 | 11.10 | $11.09 | — |
| 2024-10-30 | 11.11 | $11.09 | 300 |
| 2024-10-29 | 11.11 | $11.09 | — |
| 2024-10-28 | 11.12 | $11.09 | — |
| 2024-10-25 | 11.12 | $11.09 | — |
| 2024-10-24 | 11.13 | $11.09 | 300 |
| 2024-10-23 | 11.14 | $11.15 | 400 |
| 2024-10-22 | 11.13 | $11.15 | — |
| 2024-10-21 | 11.13 | $11.15 | — |
| 2024-10-18 | 11.13 | $11.15 | — |
| 2024-10-17 | 11.12 | $11.15 | — |
| 2024-10-16 | 11.11 | $11.15 | 700 |
| 2024-10-15 | 11.11 | $11.12 | — |
| 2024-10-14 | 11.11 | $11.12 | — |
| 2024-10-11 | 11.10 | $11.12 | — |
| 2024-10-10 | 11.10 | $11.12 | — |
| 2024-10-09 | 11.10 | $11.12 | — |
| 2024-10-08 | 11.10 | $11.12 | 1400 |
| 2024-10-07 | 11.09 | $11.09 | — |
| 2024-10-04 | 11.10 | $11.08 | 500 |
| 2024-10-03 | 11.10 | $11.09 | — |
| 2024-10-02 | 11.10 | $11.09 | 1637 |
| 2024-10-01 | 11.11 | $11.09 | — |
| 2024-09-30 | 11.11 | $11.09 | — |
| 2024-09-27 | 11.12 | $11.09 | — |
| 2024-09-26 | 11.13 | $11.09 | — |
| 2024-09-25 | 11.14 | $11.09 | 419 |
| 2024-09-24 | 11.15 | $11.09 | — |
| 2024-09-23 | 11.16 | $11.09 | 15949 |
| 2024-09-20 | 11.17 | $11.10 | 16705 |
| 2024-09-19 | 11.19 | $11.15 | — |
| 2024-09-18 | 11.19 | $11.15 | 7600 |
| 2024-09-17 | 11.20 | $11.16 | 73 |
| 2024-09-16 | 11.20 | $11.16 | — |
| 2024-09-13 | 11.20 | $11.16 | — |
| 2024-09-12 | 11.21 | $11.16 | 2317 |
| 2024-09-11 | 11.22 | $11.15 | 1622 |
| 2024-09-10 | 11.22 | $11.25 | — |
| 2024-09-09 | 11.21 | $11.25 | 200 |
| 2024-09-06 | 11.20 | $11.25 | — |
| 2024-09-05 | 11.18 | $11.25 | 1115 |
| 2024-09-04 | 11.16 | $11.15 | 6500 |
| 2024-09-03 | 11.16 | $11.17 | 3533 |
| 2024-08-30 | 11.16 | $11.15 | 50000 |
| 2024-08-29 | 11.16 | $11.16 | — |
| 2024-08-28 | 11.15 | $11.16 | 123 |
| 2024-08-27 | 11.14 | $11.16 | — |
| 2024-08-26 | 11.14 | $11.16 | 1911 |
| 2024-08-23 | 11.13 | $11.14 | — |
| 2024-08-22 | 11.12 | $11.14 | 8011 |
| 2024-08-21 | 11.12 | $11.13 | 27600 |
| 2024-08-20 | 11.11 | $11.11 | 431 |
| 2024-08-19 | 11.11 | $11.13 | 1200 |
| 2024-08-16 | 11.10 | $11.13 | 20900 |
| 2024-08-15 | 11.09 | $11.10 | 1300 |
| 2024-08-14 | 11.09 | $11.08 | 8200 |
| 2024-08-13 | 11.09 | $11.07 | — |
| 2024-08-12 | 11.09 | $11.07 | 1113 |
| 2024-08-09 | 11.09 | $11.09 | 1310 |
| 2024-08-08 | 11.08 | $11.10 | 13626 |
| 2024-08-07 | 11.08 | $11.07 | — |
| 2024-08-06 | 11.08 | $11.07 | — |
| 2024-08-05 | 11.08 | $11.07 | 212 |
| 2024-08-02 | 11.07 | $11.07 | 44701 |
| 2024-08-01 | 11.07 | $11.06 | 600 |
| 2024-07-31 | 11.07 | $11.07 | — |
| 2024-07-30 | 11.07 | $11.07 | 5342 |
| 2024-07-29 | 11.07 | $11.00 | 228 |
| 2024-07-26 | 11.08 | $11.12 | — |
| 2024-07-25 | 11.06 | $11.12 | — |
| 2024-07-24 | 11.05 | $11.12 | — |
| 2024-07-23 | 11.03 | $11.12 | 300 |
| 2024-07-22 | 11.01 | $11.05 | 2735 |
| 2024-07-18 | 11.00 | $10.99 | 1812 |
| 2024-07-17 | 11.01 | $10.99 | 650 |
| 2024-07-15 | 11.01 | $10.99 | 1562 |
| 2024-07-12 | 11.01 | $10.99 | 185 |
| 2024-07-11 | 11.01 | $10.99 | 1493 |
| 2024-07-10 | 11.02 | $10.97 | 3349 |
| 2024-07-09 | 11.03 | $11.00 | 1234 |
| 2024-07-08 | 11.03 | $11.00 | 2223 |
| 2024-06-28 | 11.04 | $11.00 | 1597 |
| 2024-06-27 | 11.04 | $11.03 | 1378 |
| 2024-06-26 | 11.04 | $11.00 | 353 |
| 2024-06-21 | 11.04 | $11.03 | 569 |
| 2024-06-20 | 11.04 | $11.01 | 2682 |
| 2024-06-13 | 11.05 | $11.05 | 11128 |
| 2024-06-11 | 11.04 | $11.03 | 1053 |
| 2024-06-06 | 11.04 | $11.03 | 2350 |
| 2024-06-05 | 11.04 | $11.03 | 1064 |
| 2024-06-03 | 11.03 | $11.19 | 7787 |
| 2024-05-31 | 11.00 | $11.03 | 6702 |
| 2024-05-30 | 10.99 | $11.00 | 3064 |
| 2024-05-29 | 10.98 | $11.01 | 57036 |
| 2024-05-28 | 10.97 | $10.95 | 5645 |
| 2024-05-24 | 10.98 | $10.99 | 3639 |
| 2024-05-22 | 10.97 | $10.99 | 7372 |
| 2024-05-21 | 10.96 | $10.94 | 1026 |
| 2024-05-20 | 10.97 | $10.94 | 416 |
| 2024-05-16 | 10.97 | $10.94 | 3033 |
| 2024-05-15 | 10.98 | $10.94 | 40640 |
| 2024-05-13 | 10.98 | $10.96 | 2953 |
| 2024-05-09 | 10.98 | $10.95 | 226 |
| 2024-05-08 | 10.99 | $10.95 | 129 |
| 2024-05-02 | 10.99 | $10.93 | 1796 |
| 2024-04-24 | 11.00 | $11.04 | 4320 |
| 2024-04-23 | 10.99 | $10.95 | 600 |
| 2024-04-19 | 10.99 | $10.95 | 554 |
| 2024-04-18 | 10.99 | $10.94 | 293 |
| 2024-04-04 | 11.00 | $10.94 | — |
| 2024-04-03 | 11.01 | $10.94 | — |
| 2024-03-28 | 11.02 | $10.94 | 646 |
| 2024-03-26 | 11.02 | $11.16 | 4 |
| 2024-03-19 | 10.99 | $11.16 | 2915 |
| 2024-03-15 | 10.94 | $10.95 | 2 |
| 2024-03-13 | 10.94 | $10.95 | 965 |
| 2024-03-11 | 10.93 | $10.95 | 1 |
| 2024-03-04 | 10.92 | $10.95 | 284754 |
| 2024-02-28 | 10.91 | $10.94 | 1004 |
| 2024-02-27 | 10.90 | $10.94 | 168433 |
| 2024-02-26 | 10.89 | $10.89 | — |
| 2024-02-23 | 10.89 | $10.89 | 11200 |
| 2024-02-22 | 10.89 | $10.90 | — |
| 2024-02-21 | 10.88 | $10.90 | — |
| 2024-02-20 | 10.87 | $10.90 | 7101 |
| 2024-02-16 | 10.86 | $10.85 | — |
| 2024-02-15 | 10.86 | $10.85 | — |
| 2024-02-14 | 10.86 | $10.85 | — |
| 2024-02-13 | 10.86 | $10.85 | — |
| 2024-02-12 | 10.86 | $10.85 | — |
| 2024-02-09 | 10.86 | $10.85 | 291 |
| 2024-02-08 | 10.86 | $10.85 | — |
| 2024-02-07 | 10.86 | $10.85 | 1691 |
| 2024-02-06 | 10.86 | $10.86 | 2173 |
| 2024-02-05 | 10.85 | $10.86 | 28378 |
| 2024-02-02 | 10.85 | $10.85 | 48308 |
| 2024-02-01 | 10.85 | $10.84 | 500 |
| 2024-01-31 | 10.84 | $10.84 | — |
| 2024-01-30 | 10.84 | $10.84 | 500 |
| 2024-01-29 | 10.84 | $10.84 | 11200 |
| 2024-01-26 | 10.83 | $10.84 | 297 |
| 2024-01-25 | 10.83 | $10.83 | 578 |
| 2024-01-24 | 10.82 | $10.84 | 988 |
| 2024-01-23 | 10.82 | $10.83 | 13502 |
| 2024-01-22 | 10.81 | $10.82 | 9878 |
| 2024-01-19 | 10.81 | $10.80 | 499 |
| 2024-01-18 | 10.81 | $10.79 | 148718 |
| 2024-01-17 | 10.81 | $10.80 | — |
| 2024-01-16 | 10.80 | $10.80 | — |
| 2024-01-12 | 10.80 | $10.80 | — |
| 2024-01-11 | 10.80 | $10.80 | — |
| 2024-01-10 | 10.79 | $10.80 | 2000 |
| 2024-01-09 | 10.79 | $10.82 | 53272 |
| 2024-01-08 | 10.78 | $10.77 | — |
| 2024-01-05 | 10.78 | $10.77 | — |
| 2024-01-04 | 10.78 | $10.77 | — |
| 2024-01-03 | 10.78 | $10.77 | — |
| 2024-01-02 | 10.78 | $10.77 | 3110 |
| 2023-12-29 | 10.77 | $10.77 | — |
| 2023-12-28 | 10.77 | $10.77 | 10382 |
| 2023-12-27 | 10.77 | $10.82 | — |
| 2023-12-26 | 10.75 | $10.82 | 9271 |
| 2023-12-22 | 10.74 | $10.76 | — |
| 2023-12-21 | 10.73 | $10.76 | — |
| 2023-12-20 | 10.72 | $10.76 | — |
| 2023-12-19 | 10.71 | $10.76 | 34877 |
| 2023-12-18 | 10.70 | $10.74 | 35567 |
| 2023-12-15 | 10.69 | $10.71 | 331 |
| 2023-12-14 | 10.69 | $10.72 | 4889 |
| 2023-12-13 | 10.68 | $10.70 | 17030 |
| 2023-12-12 | 10.68 | $10.69 | — |
| 2023-12-11 | 10.67 | $10.69 | 4405 |
| 2023-12-08 | 10.67 | $10.67 | 20001 |
| 2023-12-07 | 10.67 | $10.67 | 57366 |
| 2023-12-06 | 10.67 | $10.67 | — |
| 2023-12-05 | 10.68 | $10.67 | 567 |
| 2023-12-04 | 10.68 | $10.67 | 101 |
| 2023-12-01 | 10.68 | $10.67 | 108 |
| 2023-11-30 | 10.68 | $10.67 | 100 |
| 2023-11-29 | 10.69 | $10.67 | — |
| 2023-11-28 | 10.69 | $10.67 | — |
| 2023-11-27 | 10.70 | $10.67 | — |
| 2023-11-24 | 10.70 | $10.67 | — |
| 2023-11-22 | 10.71 | $10.67 | — |
| 2023-11-21 | 10.72 | $10.67 | 267 |
| 2023-11-20 | 10.73 | $10.72 | — |
| 2023-11-17 | 10.73 | $10.72 | 13606 |
| 2023-11-16 | 10.73 | $10.72 | 102 |
| 2023-11-15 | 10.73 | $10.72 | 102 |
| 2023-11-14 | 10.73 | $10.72 | 865 |
| 2023-11-13 | 10.73 | $10.72 | 148 |
| 2023-11-10 | 10.73 | $10.72 | — |
| 2023-11-09 | 10.73 | $10.72 | 10582 |
| 2023-11-08 | 10.73 | $10.72 | — |
| 2023-11-07 | 10.73 | $10.72 | 5732 |
| 2023-11-06 | 10.73 | $10.72 | — |
| 2023-11-03 | 10.73 | $10.72 | 14848 |
| 2023-11-02 | 10.73 | $10.73 | 2000 |
| 2023-11-01 | 10.73 | $10.72 | — |
| 2023-10-31 | 10.73 | $10.72 | 8530 |
| 2023-10-30 | 10.72 | $10.72 | — |
| 2023-10-27 | 10.72 | $10.72 | — |
| 2023-10-26 | 10.72 | $10.72 | 10821 |
| 2023-10-25 | 10.72 | $10.70 | 7900 |
| 2023-10-24 | 10.72 | $10.75 | — |
| 2023-10-23 | 10.71 | $10.75 | 617 |
| 2023-10-20 | 10.69 | $10.70 | 25000 |
| 2023-10-19 | 10.69 | $10.70 | 726 |
| 2023-10-18 | 10.69 | $10.70 | 22180 |
| 2023-10-17 | 10.68 | $10.70 | 106 |
| 2023-10-16 | 10.68 | $10.68 | 100 |
| 2023-10-13 | 10.67 | $10.67 | 100 |
| 2023-10-12 | 10.67 | $10.67 | — |
| 2023-10-11 | 10.67 | $10.67 | — |
| 2023-10-10 | 10.67 | $10.67 | — |
| 2023-10-09 | 10.67 | $10.67 | — |
| 2023-10-06 | 10.67 | $10.67 | 428 |
| 2023-10-05 | 10.66 | $10.66 | — |
| 2023-10-04 | 10.66 | $10.66 | — |
| 2023-10-03 | 10.66 | $10.66 | — |
| 2023-10-02 | 10.66 | $10.66 | — |
| 2023-09-29 | 10.66 | $10.66 | — |
| 2023-09-28 | 10.66 | $10.66 | 1040 |
| 2023-09-27 | 10.65 | $10.66 | 82929 |
| 2023-09-26 | 10.65 | $10.65 | 14910 |
| 2023-09-25 | 10.65 | $10.64 | 142 |
| 2023-09-22 | 10.65 | $10.65 | 1298 |
| 2023-09-21 | 10.65 | $10.64 | 1151 |
| 2023-09-20 | 10.65 | $10.65 | 100236 |
| 2023-09-19 | 10.65 | $10.64 | 253357 |
| 2023-09-18 | 10.65 | $10.64 | — |
| 2023-09-15 | 10.65 | $10.64 | — |
| 2023-09-14 | 10.64 | $10.64 | — |
| 2023-09-13 | 10.64 | $10.64 | — |
| 2023-09-12 | 10.64 | $10.64 | 23905 |
| 2023-09-11 | 10.64 | $10.63 | — |
| 2023-09-08 | 10.64 | $10.63 | — |
| 2023-09-07 | 10.64 | $10.63 | — |
| 2023-09-06 | 10.64 | $10.63 | — |
| 2023-09-05 | 10.64 | $10.63 | — |
| 2023-09-01 | 10.64 | $10.63 | — |
| 2023-08-31 | 10.64 | $10.63 | 192 |
| 2023-08-30 | 10.64 | $10.64 | — |
| 2023-08-29 | 10.64 | $10.64 | — |
| 2023-08-28 | 10.63 | $10.64 | — |
| 2023-08-25 | 10.63 | $10.64 | 7600 |
| 2023-08-24 | 10.63 | $10.61 | 32357 |
| 2023-08-23 | 10.63 | $10.62 | — |
| 2023-08-22 | 10.62 | $10.62 | — |
| 2023-08-21 | 10.62 | $10.62 | 1268 |
| 2023-08-18 | 10.62 | $10.60 | — |
| 2023-08-17 | 10.62 | $10.60 | — |
| 2023-08-16 | 10.62 | $10.60 | 764 |
| 2023-08-15 | 10.62 | $10.60 | — |
| 2023-08-14 | 10.62 | $10.60 | 551 |
| 2023-08-11 | 10.63 | $10.60 | — |
| 2023-08-10 | 10.63 | $10.60 | 111 |
| 2023-08-09 | 10.63 | $10.60 | 3004 |
| 2023-08-08 | 10.63 | $10.64 | 2000 |
| 2023-08-07 | 10.62 | $10.63 | 2800 |
| 2023-08-04 | 10.62 | $10.61 | 3300 |
| 2023-08-03 | 10.61 | $10.61 | 1100 |
| 2023-08-02 | 10.61 | $10.58 | — |
| 2023-08-01 | 10.61 | $10.58 | 600 |
| 2023-07-31 | 10.61 | $10.59 | 1200 |
| 2023-07-28 | 10.61 | $10.63 | 100 |
| 2023-07-27 | 10.60 | $10.63 | — |
| 2023-07-26 | 10.59 | $10.63 | — |
| 2023-07-25 | 10.57 | $10.63 | — |
| 2023-07-24 | 10.55 | $10.63 | 7600 |
| 2023-07-21 | 10.53 | $10.65 | 200 |
| 2023-07-20 | 10.51 | $10.50 | — |
| 2023-07-19 | 10.51 | $10.50 | — |
| 2023-07-18 | 10.50 | $10.50 | 4000 |
| 2023-07-17 | 10.50 | $10.50 | 100 |
| 2023-07-14 | 10.50 | $10.50 | — |
| 2023-07-13 | 10.50 | $10.50 | — |
| 2023-07-12 | 10.50 | $10.50 | 6100 |
| 2023-07-11 | 10.49 | $10.49 | 200 |
| 2023-07-10 | 10.49 | $10.52 | 400 |
| 2023-07-07 | 10.49 | $10.49 | 6000 |
| 2023-07-06 | 10.48 | $10.54 | 3400 |
| 2023-07-05 | 10.47 | $10.54 | 2900 |
| 2023-07-03 | 10.45 | $10.45 | — |
| 2023-06-30 | 10.45 | $10.45 | 400 |
| 2023-06-29 | 10.45 | $10.45 | — |
| 2023-06-28 | 10.45 | $10.45 | — |
| 2023-06-27 | 10.45 | $10.45 | — |
| 2023-06-26 | 10.46 | $10.45 | 2300 |
| 2023-06-23 | 10.46 | $10.45 | — |
| 2023-06-22 | 10.46 | $10.45 | — |
| 2023-06-21 | 10.46 | $10.45 | — |
| 2023-06-20 | 10.46 | $10.45 | — |
| 2023-06-16 | 10.46 | $10.45 | — |
| 2023-06-15 | 10.46 | $10.45 | — |
| 2023-06-14 | 10.46 | $10.45 | — |
| 2023-06-13 | 10.46 | $10.45 | — |
| 2023-06-12 | 10.46 | $10.45 | — |
| 2023-06-09 | 10.46 | $10.45 | 300 |
| 2023-06-08 | 10.46 | $10.47 | 5200 |
| 2023-06-07 | 10.46 | $10.49 | 400 |
| 2023-06-06 | 10.45 | $10.47 | 400 |
| 2023-06-05 | 10.45 | $10.43 | — |
| 2023-06-02 | 10.45 | $10.43 | 600 |
| 2023-06-01 | 10.45 | $10.48 | 24800 |
| 2023-05-31 | 10.45 | $10.42 | — |
| 2023-05-30 | 10.45 | $10.42 | — |
| 2023-05-26 | 10.46 | $10.42 | — |
| 2023-05-25 | 10.46 | $10.42 | 600 |
| 2023-05-24 | 10.47 | $10.47 | — |
| 2023-05-23 | 10.47 | $10.47 | — |
| 2023-05-22 | 10.46 | $10.47 | — |
| 2023-05-19 | 10.46 | $10.47 | — |
| 2023-05-18 | 10.45 | $10.47 | 1100 |
| 2023-05-17 | 10.45 | $10.47 | 54300 |
| 2023-05-16 | 10.44 | $10.45 | — |
| 2023-05-15 | 10.44 | $10.45 | — |
| 2023-05-12 | 10.43 | $10.45 | 4500 |
| 2023-05-11 | 10.43 | $10.44 | 1400 |
| 2023-05-10 | 10.42 | $10.41 | — |
| 2023-05-09 | 10.42 | $10.41 | — |
| 2023-05-08 | 10.42 | $10.41 | 300 |
| 2023-05-05 | 10.43 | $10.44 | 1000 |
| 2023-05-04 | 10.42 | $10.44 | 2400 |
| 2023-05-03 | 10.42 | $10.42 | — |
| 2023-05-02 | 10.41 | $10.42 | — |
| 2023-05-01 | 10.41 | $10.42 | — |
| 2023-04-28 | 10.41 | $10.42 | 3000 |
| 2023-04-27 | 10.40 | $10.41 | 7500 |
| 2023-04-26 | 10.40 | $10.41 | 3900 |
| 2023-04-25 | 10.40 | $10.41 | — |
| 2023-04-24 | 10.39 | $10.41 | 14000 |
| 2023-04-21 | 10.39 | $10.38 | 4900 |
| 2023-04-20 | 10.39 | $10.36 | 1700 |
| 2023-04-19 | 10.40 | $10.40 | 4700 |
| 2023-04-18 | 10.39 | $10.39 | — |
| 2023-04-17 | 10.39 | $10.39 | 3600 |
| 2023-04-14 | 10.39 | $10.38 | 700 |
| 2023-04-13 | 10.39 | $10.39 | 100 |
| 2023-04-12 | 10.39 | $10.38 | 1400 |
| 2023-04-11 | 10.39 | $10.39 | 3500 |
| 2023-04-10 | 10.39 | $10.39 | 700 |
| 2023-04-06 | 10.39 | $10.39 | — |
| 2023-04-05 | 10.39 | $10.39 | — |
| 2023-04-04 | 10.39 | $10.39 | — |
| 2023-04-03 | 10.39 | $10.39 | 900 |
| 2023-03-31 | 10.39 | $10.36 | 100 |
| 2023-03-30 | 10.39 | $10.37 | 5700 |
| 2023-03-29 | 10.40 | $10.38 | 8300 |
| 2023-03-28 | 10.40 | $10.38 | — |
| 2023-03-27 | 10.40 | $10.38 | 1800 |
| 2023-03-24 | 10.40 | $10.39 | 3500 |
| 2023-03-23 | 10.40 | $10.39 | — |
| 2023-03-22 | 10.40 | $10.39 | 600 |
| 2023-03-21 | 10.40 | $10.38 | 56400 |
| 2023-03-20 | 10.40 | $10.39 | 15100 |
| 2023-03-17 | 10.40 | $10.37 | 27200 |
| 2023-03-16 | 10.40 | $10.39 | 1300 |
| 2023-03-15 | 10.40 | $10.39 | 1600 |
| 2023-03-14 | 10.40 | $10.40 | 33500 |
| 2023-03-13 | 10.39 | $10.37 | 27200 |
| 2023-03-10 | 10.40 | $10.38 | 8300 |
| 2023-03-09 | 10.39 | $10.39 | 100 |
| 2023-03-08 | 10.39 | $10.39 | 11700 |
| 2023-03-07 | 10.39 | $10.37 | 5100 |
| 2023-03-06 | 10.39 | $10.39 | 244700 |
| 2023-03-03 | 10.38 | $10.38 | 68200 |
| 2023-03-02 | 10.38 | $10.40 | 48900 |
| 2023-03-01 | 10.37 | $10.36 | 5600 |
| 2023-02-28 | 10.36 | $10.36 | 32300 |
| 2023-02-27 | 10.36 | $10.37 | 29500 |
| 2023-02-24 | 10.35 | $10.37 | 74600 |
| 2023-02-23 | 10.34 | $10.36 | 15200 |
| 2023-02-22 | 10.34 | $10.31 | 100 |
| 2023-02-21 | 10.34 | $10.33 | 102100 |
| 2023-02-17 | 10.34 | $10.32 | 152800 |
| 2023-02-16 | 10.33 | $10.34 | 100 |
| 2023-02-15 | 10.33 | $10.32 | 30000 |
| 2023-02-14 | 10.33 | $10.33 | 50000 |
| 2023-02-13 | 10.32 | $10.32 | 50000 |
| 2023-02-10 | 10.32 | $10.31 | 2400 |
| 2023-02-09 | 10.31 | $10.29 | 330500 |
| 2023-02-08 | 10.31 | $10.33 | 100 |
| 2023-02-07 | 10.31 | $10.29 | 1900 |
| 2023-02-06 | 10.30 | $10.29 | — |
| 2023-02-03 | 10.30 | $10.29 | — |
| 2023-02-02 | 10.30 | $10.29 | — |
| 2023-02-01 | 10.30 | $10.29 | 2000 |
| 2023-01-31 | 10.29 | $10.28 | 100 |
| 2023-01-30 | 10.29 | $10.29 | — |
| 2023-01-27 | 10.29 | $10.29 | 200 |
| 2023-01-26 | 10.28 | $10.28 | 200000 |
| 2023-01-25 | 10.28 | $10.29 | 250000 |
| 2023-01-24 | 10.27 | $10.26 | — |
| 2023-01-23 | 10.26 | $10.26 | 8500 |
| 2023-01-20 | 10.26 | $10.26 | — |
| 2023-01-19 | 10.25 | $10.26 | 100 |
| 2023-01-18 | 10.25 | $10.25 | 27300 |
| 2023-01-17 | 10.24 | $10.24 | — |
| 2023-01-13 | 10.23 | $10.24 | 3400 |
| 2023-01-12 | 10.23 | $10.24 | — |
| 2023-01-11 | 10.22 | $10.24 | 33300 |
| 2023-01-10 | 10.21 | $10.25 | 94800 |
| 2023-01-09 | 10.20 | $10.24 | 500 |
| 2023-01-06 | 10.18 | $10.24 | 445000 |
| 2023-01-05 | 10.17 | $10.21 | — |
| 2023-01-04 | 10.16 | $10.21 | 19700 |
| 2023-01-03 | 10.14 | $10.18 | 209100 |
| 2022-12-30 | 10.13 | $10.17 | 26000 |
| 2022-12-29 | 10.12 | $10.14 | 200 |
| 2022-12-28 | 10.12 | $10.14 | 5900 |
| 2022-12-27 | 10.11 | $10.09 | — |
| 2022-12-23 | 10.12 | $10.09 | 7300 |
| 2022-12-22 | 10.12 | $10.08 | 1400 |
| 2022-12-21 | 10.13 | $10.07 | — |
| 2022-12-20 | 10.14 | $10.07 | 1500 |
| 2022-12-19 | 10.15 | $10.15 | — |
| 2022-12-16 | 10.15 | $10.15 | — |
| 2022-12-15 | 10.14 | $10.15 | — |
| 2022-12-14 | 10.14 | $10.15 | — |
| 2022-12-13 | 10.13 | $10.15 | 11100 |
| 2022-12-12 | 10.12 | $10.15 | — |
| 2022-12-09 | 10.12 | $10.15 | 500 |
| 2022-12-08 | 10.11 | $10.08 | — |
| 2022-12-07 | 10.11 | $10.08 | — |
| 2022-12-06 | 10.11 | $10.08 | 2400 |
| 2022-12-05 | 10.12 | $10.12 | — |
| 2022-12-02 | 10.11 | $10.12 | — |
| 2022-12-01 | 10.11 | $10.12 | — |
| 2022-11-30 | 10.11 | $10.12 | — |
| 2022-11-29 | 10.10 | $10.12 | 8900 |
| 2022-11-28 | 10.09 | $10.12 | 21700 |
| 2022-11-25 | 10.08 | $10.10 | — |
| 2022-11-23 | 10.08 | $10.10 | 57200 |
| 2022-11-22 | 10.07 | $10.07 | 3100 |
| 2022-11-21 | 10.07 | $10.06 | — |
| 2022-11-18 | 10.07 | $10.06 | 500 |
| 2022-11-17 | 10.07 | $10.06 | 100 |
| 2022-11-16 | 10.07 | $10.05 | — |
| 2022-11-15 | 10.07 | $10.05 | 700 |
| 2022-11-14 | 10.07 | $10.12 | — |
| 2022-11-11 | 10.06 | $10.12 | 100 |
| 2022-11-10 | 10.04 | $10.04 | — |
| 2022-11-09 | 10.04 | $10.04 | — |
| 2022-11-08 | 10.04 | $10.04 | — |
| 2022-11-07 | 10.04 | $10.04 | — |
| 2022-11-04 | 10.04 | $10.04 | — |
| 2022-11-03 | 10.04 | $10.04 | — |
| 2022-11-02 | 10.04 | $10.04 | — |
| 2022-11-01 | 10.04 | $10.04 | 13300 |
| 2022-10-31 | 10.04 | $10.04 | — |
| 2022-10-28 | 10.03 | $10.04 | — |
| 2022-10-27 | 10.03 | $10.04 | — |
| 2022-10-26 | 10.03 | $10.04 | 1500 |
| 2022-10-25 | 10.02 | $10.04 | 200 |
| 2022-10-24 | 10.02 | $10.03 | — |
| 2022-10-21 | 10.01 | $10.03 | — |
| 2022-10-20 | 10.01 | $10.03 | — |
| 2022-10-19 | 10.00 | $10.03 | — |
| 2022-10-18 | 10.00 | $10.03 | 42800 |
| 2022-10-17 | 9.99 | $10.00 | — |
| 2022-10-14 | 9.99 | $10.00 | — |
| 2022-10-13 | 9.99 | $10.00 | — |
| 2022-10-12 | 9.98 | $10.00 | 146000 |
| 2022-10-11 | 9.98 | $9.98 | — |
| 2022-10-10 | 9.98 | $9.98 | — |
| 2022-10-07 | 9.98 | $9.98 | — |
| 2022-10-06 | 9.98 | $9.98 | — |
| 2022-10-05 | 9.99 | $9.98 | — |
| 2022-10-04 | 9.99 | $9.98 | — |
| 2022-10-03 | 9.99 | $9.98 | 100 |
| 2022-09-30 | 9.99 | $9.97 | 49700 |
| 2022-09-29 | 10.00 | $9.97 | — |
| 2022-09-28 | 10.01 | $9.97 | 200 |
| 2022-09-27 | 10.01 | $10.02 | — |
| 2022-09-26 | 10.01 | $10.02 | 4000 |
| 2022-09-23 | 10.01 | $10.01 | — |
| 2022-09-22 | 10.01 | $10.01 | — |
| 2022-09-21 | 10.01 | $10.01 | 300 |
| 2022-09-20 | 10.01 | $10.01 | — |
| 2022-09-19 | 10.00 | $10.01 | 245400 |
| 2022-09-16 | 10.00 | $10.01 | — |
| 2022-09-15 | 10.00 | $10.01 | 1000 |
| 2022-09-14 | 10.00 | $9.96 | 200 |
| 2022-09-13 | 10.01 | $9.99 | — |
| 2022-09-12 | 10.01 | $9.99 | — |
| 2022-09-09 | 10.02 | $9.99 | — |
| 2022-09-08 | 10.02 | $9.99 | 254300 |
| 2022-09-07 | 10.03 | $10.02 | — |
| 2022-09-06 | 10.03 | $10.02 | — |
| 2022-09-02 | 10.03 | $10.02 | — |
| 2022-09-01 | 10.03 | $10.02 | — |
| 2022-08-31 | 10.03 | $10.02 | 300 |
| 2022-08-30 | 10.03 | $10.03 | 400 |
| 2022-08-29 | 10.02 | $10.00 | — |
| 2022-08-26 | 10.03 | $10.00 | 2300 |
| 2022-08-25 | 10.03 | $10.01 | 4200 |
| 2022-08-24 | 10.03 | $10.04 | 600 |
| 2022-08-23 | 10.03 | $10.02 | — |
| 2022-08-22 | 10.03 | $10.02 | — |
| 2022-08-19 | 10.02 | $10.02 | — |
| 2022-08-18 | 10.02 | $10.02 | — |
| 2022-08-17 | 10.02 | $10.02 | — |
| 2022-08-16 | 10.02 | $10.02 | — |
| 2022-08-15 | 10.01 | $10.02 | — |
| 2022-08-12 | 10.01 | $10.02 | — |
| 2022-08-11 | 10.01 | $10.02 | — |
| 2022-08-10 | 10.00 | $10.02 | — |
| 2022-08-09 | 9.99 | $10.02 | — |
| 2022-08-08 | 9.99 | $10.02 | 900 |
| 2022-08-05 | 9.98 | $9.98 | — |
| 2022-08-04 | 9.98 | $9.98 | — |
| 2022-08-03 | 9.97 | $9.98 | — |
| 2022-08-02 | 9.97 | $9.98 | — |
| 2022-08-01 | 9.97 | $9.98 | 23500 |
| 2022-07-29 | 9.96 | $9.98 | 20200 |
| 2022-07-28 | 9.96 | $9.99 | 2000 |
| 2022-07-27 | 9.95 | $9.95 | — |
| 2022-07-26 | 9.95 | $9.95 | — |
| 2022-07-25 | 9.95 | $9.95 | — |
| 2022-07-22 | 9.95 | $9.95 | — |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | — |
| 2022-07-08 | 9.95 | $9.95 | — |
| 2022-07-07 | 9.95 | $9.95 | — |
| 2022-07-06 | 9.95 | $9.95 | 32300 |
| 2022-07-05 | 9.95 | $9.95 | 68500 |
| 2022-07-01 | 9.95 | $9.97 | — |
| 2022-06-30 | 9.95 | $9.97 | — |
| 2022-06-29 | 9.94 | $9.97 | — |
| 2022-06-28 | 9.94 | $9.97 | — |
| 2022-06-27 | 9.93 | $9.97 | 300 |
| 2022-06-24 | 9.92 | $9.92 | 3800 |
| 2022-06-23 | 9.92 | $9.92 | — |
| 2022-06-22 | 9.92 | $9.92 | — |
| 2022-06-21 | 9.92 | $9.92 | — |
| 2022-06-17 | 9.92 | $9.92 | — |
| 2022-06-16 | 9.92 | $9.92 | — |
| 2022-06-15 | 9.92 | $9.92 | 900 |
| 2022-06-14 | 9.92 | $9.93 | — |
| 2022-06-13 | 9.92 | $9.93 | — |
| 2022-06-10 | 9.92 | $9.93 | 200 |
| 2022-06-09 | 9.92 | $9.91 | — |
| 2022-06-08 | 9.92 | $9.91 | — |
| 2022-06-07 | 9.92 | $9.91 | — |
| 2022-06-06 | 9.93 | $9.91 | — |
| 2022-06-03 | 9.93 | $9.91 | — |
| 2022-06-02 | 9.93 | $9.91 | 14700 |
| 2022-06-01 | 9.94 | $9.90 | 11800 |
| 2022-05-31 | 9.95 | $9.94 | — |
| 2022-05-27 | 9.95 | $9.94 | — |
| 2022-05-26 | 9.95 | $9.94 | — |
| 2022-05-25 | 9.95 | $9.94 | — |
| 2022-05-24 | 9.95 | $9.94 | — |
| 2022-05-23 | 9.95 | $9.94 | — |
| 2022-05-20 | 9.95 | $9.94 | — |
| 2022-05-19 | 9.95 | $9.94 | 1100 |
| 2022-05-18 | 9.95 | $9.94 | — |
| 2022-05-17 | 9.95 | $9.94 | — |
| 2022-05-16 | 9.95 | $9.94 | 2500 |
| 2022-05-13 | 9.95 | $9.94 | — |
| 2022-05-12 | 9.95 | $9.94 | — |
| 2022-05-11 | 9.95 | $9.94 | 200 |
| 2022-05-10 | 9.95 | $9.96 | — |
| 2022-05-09 | 9.95 | $9.96 | 13000 |
| 2022-05-06 | 9.94 | $9.95 | — |
| 2022-05-05 | 9.94 | $9.95 | — |
| 2022-05-04 | 9.94 | $9.95 | 100 |
| 2022-05-03 | 9.93 | $9.93 | — |
| 2022-05-02 | 9.93 | $9.93 | — |
| 2022-04-29 | 9.93 | $9.93 | — |
| 2022-04-28 | 9.93 | $9.93 | 200 |
| 2022-04-27 | 9.92 | $9.93 | — |
| 2022-04-26 | 9.92 | $9.93 | 700 |
| 2022-04-25 | 9.92 | $9.93 | 1100 |
| 2022-04-22 | 9.91 | $9.92 | — |
| 2022-04-21 | 9.91 | $9.92 | 100 |
| 2022-04-20 | 9.91 | $9.92 | 200 |
| 2022-04-19 | 9.90 | $9.90 | — |
| 2022-04-18 | 9.90 | $9.90 | — |
| 2022-04-14 | 9.90 | $9.90 | — |
| 2022-04-13 | 9.90 | $9.90 | — |
| 2022-04-12 | 9.90 | $9.90 | — |
| 2022-04-11 | 9.90 | $9.90 | — |
| 2022-04-08 | 9.89 | $9.90 | — |
| 2022-04-07 | 9.89 | $9.90 | 100 |
| 2022-04-06 | 9.89 | $9.89 | — |
| 2022-04-05 | 9.89 | $9.89 | — |
| 2022-04-04 | 9.89 | $9.89 | — |
| 2022-04-01 | 9.89 | $9.89 | — |
| 2022-03-31 | 9.89 | $9.89 | 3500 |
| 2022-03-30 | 9.89 | $9.88 | — |
| 2022-03-29 | 9.89 | $9.88 | 100 |
| 2022-03-28 | 9.89 | $9.88 | 96100 |
| 2022-03-25 | 9.89 | $9.88 | 200 |
| 2022-03-24 | 9.89 | $9.88 | — |
| 2022-03-23 | 9.89 | $9.88 | — |
| 2022-03-22 | 9.89 | $9.88 | — |
| 2022-03-21 | 9.89 | $9.88 | — |
| 2022-03-18 | 9.89 | $9.88 | 6200 |
| 2022-03-17 | 9.89 | $9.89 | 1300 |
| 2022-03-16 | 9.89 | $9.88 | 300 |
| 2022-03-15 | 9.89 | $9.90 | 700 |
| 2022-03-14 | 9.89 | $9.87 | — |
| 2022-03-11 | 9.89 | $9.87 | 600 |
| 2022-03-10 | 9.89 | $9.91 | — |
| 2022-03-09 | 9.89 | $9.91 | 200 |
| 2022-03-08 | 9.88 | $9.88 | — |
| 2022-03-07 | 9.88 | $9.88 | 100 |
| 2022-03-04 | 9.87 | $9.88 | — |
| 2022-03-03 | 9.87 | $9.88 | 17000 |
| 2022-03-02 | 9.87 | $9.88 | 6300 |
| 2022-03-01 | 9.87 | $9.88 | 5000 |
| 2022-02-28 | 9.86 | $9.85 | 800 |
| 2022-02-25 | 9.86 | $9.85 | — |
| 2022-02-24 | 9.86 | $9.85 | 400 |
| 2022-02-23 | 9.87 | $9.86 | 11300 |
| 2022-02-22 | 9.87 | $9.86 | 1100 |
| 2022-02-18 | 9.87 | $9.86 | — |
| 2022-02-17 | 9.87 | $9.86 | 3400 |
| 2022-02-16 | 9.87 | $9.88 | — |
| 2022-02-15 | 9.86 | $9.88 | 200 |
| 2022-02-14 | 9.86 | $9.85 | — |
| 2022-02-11 | 9.86 | $9.85 | 300 |
| 2022-02-10 | 9.86 | $9.85 | 400 |
| 2022-02-09 | 9.86 | $9.85 | 50400 |
| 2022-02-08 | 9.86 | $9.89 | — |
| 2022-02-07 | 9.85 | $9.89 | 200 |
| 2022-02-04 | 9.84 | $9.85 | 100500 |
| 2022-02-03 | 9.84 | $9.85 | — |
| 2022-02-02 | 9.83 | $9.85 | 9300 |
| 2022-02-01 | 9.83 | $9.84 | 1200 |
| 2022-01-31 | 9.83 | $9.84 | 100 |
| 2022-01-28 | 9.83 | $9.84 | — |
| 2022-01-27 | 9.82 | $9.84 | 2400 |
| 2022-01-26 | 9.82 | $9.82 | — |
| 2022-01-25 | 9.82 | $9.82 | — |
| 2022-01-24 | 9.82 | $9.82 | — |
| 2022-01-21 | 9.82 | $9.82 | 2200 |
| 2022-01-20 | 9.82 | $9.82 | 1700 |
| 2022-01-19 | 9.82 | $9.83 | — |
| 2022-01-18 | 9.82 | $9.83 | 4600 |
| 2022-01-14 | 9.81 | $9.83 | 82300 |
| 2022-01-13 | 9.81 | $9.82 | — |
| 2022-01-12 | 9.81 | $9.82 | — |
| 2022-01-11 | 9.81 | $9.82 | — |
| 2022-01-10 | 9.81 | $9.82 | — |
| 2022-01-07 | 9.81 | $9.82 | — |
| 2022-01-06 | 9.80 | $9.82 | — |
| 2022-01-05 | 9.80 | $9.82 | 6300 |
| 2022-01-04 | 9.80 | $9.81 | — |
| 2022-01-03 | 9.80 | $9.81 | 342600 |
| 2021-12-31 | 9.80 | $9.81 | 7200 |
| 2021-12-30 | 9.80 | $9.81 | 5100 |
| 2021-12-29 | 9.80 | $9.81 | 5000 |
| 2021-12-28 | 9.79 | $9.81 | 10500 |
| 2021-12-27 | 9.79 | $9.81 | — |
| 2021-12-23 | 9.79 | $9.81 | 32900 |
| 2021-12-22 | 9.79 | $9.81 | 300 |
| 2021-12-21 | 9.79 | $9.81 | 10100 |
| 2021-12-20 | 9.79 | $9.80 | 5100 |
| 2021-12-17 | 9.79 | $9.80 | 10600 |
| 2021-12-16 | 9.79 | $9.80 | 1100 |
| 2021-12-15 | 9.80 | $9.80 | 900 |
| 2021-12-14 | 9.80 | $9.81 | 4300 |
| 2021-12-13 | 9.80 | $9.81 | 63300 |
| 2021-12-10 | 9.80 | $9.81 | 2000 |
| 2021-12-09 | 9.80 | $9.82 | — |
| 2021-12-08 | 9.80 | $9.82 | 700 |
| 2021-12-07 | 9.81 | $9.82 | 800 |
| 2021-12-06 | 9.81 | $9.82 | 26300 |
| 2021-12-03 | 9.81 | $9.83 | 28900 |
| 2021-12-02 | 9.81 | $9.83 | 80300 |
| 2021-12-01 | 9.81 | $9.84 | 100 |
| 2021-11-30 | 9.81 | $9.84 | 51600 |
| 2021-11-29 | 9.81 | $9.84 | 100 |
| 2021-11-26 | 9.81 | $9.84 | 2000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.36
2025-07-14
Close Price
$3.01
Vol: 66194
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.36
Average
10.65
Maximum
15.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 9.36 | $3.01 | 66194 |
| 2025-07-11 | 11.71 | $9.00 | 10643 |
| 2025-07-10 | 12.69 | $12.00 | 6 |
| 2025-07-09 | 12.93 | $12.00 | 25 |
| 2025-07-08 | 13.22 | $12.00 | 25 |
| 2025-07-07 | 13.57 | $12.00 | 25 |
| 2025-07-03 | 13.99 | $12.00 | — |
| 2025-07-02 | 14.49 | $12.00 | 271 |
| 2025-07-01 | 15.08 | $15.00 | — |
| 2025-06-30 | 14.84 | $15.00 | — |
| 2025-06-27 | 14.53 | $15.00 | 75 |
| 2025-06-26 | 14.13 | $15.00 | — |
| 2025-06-25 | 13.62 | $15.00 | 576 |
| 2025-06-24 | 13.00 | $13.00 | — |
| 2025-06-23 | 12.86 | $13.00 | 971 |
| 2025-06-20 | 12.68 | $13.80 | 244 |
| 2025-06-18 | 12.21 | $13.80 | 331 |
| 2025-06-17 | 11.62 | $11.80 | — |
| 2025-06-16 | 11.53 | $11.80 | 1499 |
| 2025-06-13 | 11.43 | $11.50 | 420 |
| 2025-06-12 | 11.40 | $11.49 | 2927 |
| 2025-06-11 | 11.36 | $11.35 | — |
| 2025-06-10 | 11.36 | $11.35 | — |
| 2025-06-09 | 11.35 | $11.35 | — |
| 2025-06-06 | 11.35 | $11.35 | 400 |
| 2025-06-05 | 11.35 | $11.35 | — |
| 2025-06-04 | 11.35 | $11.35 | — |
| 2025-06-03 | 11.34 | $11.35 | — |
| 2025-06-02 | 11.34 | $11.35 | — |
| 2025-05-30 | 11.34 | $11.35 | — |
| 2025-05-29 | 11.33 | $11.35 | — |
| 2025-05-28 | 11.33 | $11.35 | — |
| 2025-05-27 | 11.32 | $11.35 | 300 |
| 2025-05-23 | 11.31 | $11.35 | — |
| 2025-05-22 | 11.31 | $11.35 | — |
| 2025-05-21 | 11.30 | $11.35 | — |
| 2025-05-20 | 11.29 | $11.35 | 300 |
| 2025-05-19 | 11.28 | $11.35 | 2 |
| 2025-05-16 | 11.27 | $11.35 | 1982 |
| 2025-05-15 | 11.26 | $11.35 | 9116 |
| 2025-05-14 | 11.24 | $11.56 | 100 |
| 2025-05-13 | 11.16 | $11.56 | 100 |
| 2025-05-12 | 11.07 | $11.40 | 100 |
| 2025-05-09 | 11.01 | $11.15 | 245 |
| 2025-05-08 | 11.01 | $11.15 | — |
| 2025-05-07 | 11.03 | $11.15 | — |
| 2025-05-06 | 11.05 | $11.15 | — |
| 2025-05-05 | 11.08 | $11.15 | — |
| 2025-05-02 | 11.12 | $11.15 | — |
| 2025-05-01 | 11.17 | $11.15 | — |
| 2025-04-30 | 11.24 | $11.15 | — |
| 2025-04-29 | 11.33 | $11.15 | — |
| 2025-04-28 | 11.44 | $11.15 | — |
| 2025-04-25 | 11.58 | $11.15 | — |
| 2025-04-24 | 11.75 | $11.15 | 1065 |
| 2025-04-23 | 11.96 | $11.95 | — |
| 2025-04-22 | 11.97 | $11.95 | — |
| 2025-04-21 | 11.97 | $11.95 | — |
| 2025-04-17 | 11.97 | $11.95 | — |
| 2025-04-16 | 11.97 | $11.95 | — |
| 2025-04-15 | 11.98 | $11.95 | — |
| 2025-04-14 | 11.98 | $11.95 | — |
| 2025-04-11 | 11.98 | $11.95 | — |
| 2025-04-10 | 11.98 | $11.95 | 245 |
| 2025-04-09 | 11.98 | $11.95 | — |
| 2025-04-08 | 11.99 | $11.95 | — |
| 2025-04-07 | 11.99 | $11.95 | — |
| 2025-04-04 | 11.99 | $11.95 | — |
| 2025-04-03 | 11.98 | $11.95 | — |
| 2025-04-02 | 11.98 | $11.95 | — |
| 2025-04-01 | 11.97 | $11.95 | — |
| 2025-03-31 | 11.97 | $11.95 | — |
| 2025-03-28 | 11.95 | $11.95 | — |
| 2025-03-27 | 11.94 | $11.95 | — |
| 2025-03-26 | 11.92 | $11.95 | — |
| 2025-03-25 | 11.89 | $11.95 | — |
| 2025-03-24 | 11.86 | $11.95 | 9 |
| 2025-03-21 | 11.82 | $11.95 | — |
| 2025-03-20 | 11.77 | $11.95 | 100 |
| 2025-03-19 | 11.71 | $11.70 | — |
| 2025-03-18 | 11.71 | $11.70 | — |
| 2025-03-17 | 11.71 | $11.70 | 700 |
| 2025-03-14 | 11.72 | $11.61 | 10217 |
| 2025-03-13 | 11.75 | $11.75 | 5000 |
| 2025-03-12 | 11.75 | $11.75 | — |
| 2025-03-11 | 11.75 | $11.75 | — |
| 2025-03-10 | 11.74 | $11.75 | — |
| 2025-03-07 | 11.73 | $11.75 | — |
| 2025-03-06 | 11.72 | $11.75 | — |
| 2025-03-05 | 11.71 | $11.75 | 4002 |
| 2025-03-04 | 11.69 | $11.75 | 5002 |
| 2025-03-03 | 11.67 | $11.77 | 21607 |
| 2025-02-28 | 11.64 | $11.66 | — |
| 2025-02-27 | 11.64 | $11.66 | 203 |
| 2025-02-26 | 11.64 | $11.64 | 4020 |
| 2025-02-25 | 11.64 | $11.65 | 800 |
| 2025-02-24 | 11.64 | $11.68 | 200 |
| 2025-02-21 | 11.63 | $11.57 | 2333 |
| 2025-02-20 | 11.65 | $11.56 | 318 |
| 2025-02-19 | 11.68 | $11.64 | — |
| 2025-02-18 | 11.70 | $11.64 | — |
| 2025-02-14 | 11.71 | $11.64 | 208 |
| 2025-02-13 | 11.72 | $11.64 | 890 |
| 2025-02-12 | 11.74 | $11.75 | — |
| 2025-02-11 | 11.73 | $11.75 | 1044 |
| 2025-02-10 | 11.71 | $11.70 | 1044 |
| 2025-02-07 | 11.70 | $11.58 | 400 |
| 2025-02-06 | 11.72 | $11.99 | 300 |
| 2025-02-05 | 11.62 | $11.50 | — |
| 2025-02-04 | 11.66 | $11.50 | — |
| 2025-02-03 | 11.70 | $11.50 | — |
| 2025-01-31 | 11.74 | $11.50 | 741 |
| 2025-01-30 | 11.80 | $11.69 | — |
| 2025-01-29 | 11.80 | $11.69 | — |
| 2025-01-28 | 11.80 | $11.69 | 5000 |
| 2025-01-27 | 11.80 | $11.82 | 25533 |
| 2025-01-24 | 11.76 | $11.69 | 5941 |
| 2025-01-23 | 11.74 | $11.75 | 9709 |
| 2025-01-22 | 11.70 | $11.70 | 2700 |
| 2025-01-21 | 11.66 | $11.70 | 1735 |
| 2025-01-17 | 11.62 | $12.01 | 12400 |
| 2025-01-16 | 11.46 | $11.60 | 1134 |
| 2025-01-15 | 11.39 | $11.40 | — |
| 2025-01-14 | 11.38 | $11.40 | — |
| 2025-01-13 | 11.36 | $11.40 | 102 |
| 2025-01-10 | 11.33 | $11.40 | 101 |
| 2025-01-08 | 11.30 | $11.33 | — |
| 2025-01-07 | 11.28 | $11.33 | — |
| 2025-01-06 | 11.25 | $11.33 | 2443 |
| 2025-01-03 | 11.22 | $11.30 | 7628 |
| 2025-01-02 | 11.20 | $11.20 | — |
| 2024-12-31 | 11.20 | $11.20 | — |
| 2024-12-30 | 11.20 | $11.20 | — |
| 2024-12-27 | 11.20 | $11.20 | — |
| 2024-12-26 | 11.20 | $11.20 | — |
| 2024-12-24 | 11.20 | $11.20 | — |
| 2024-12-23 | 11.20 | $11.20 | — |
| 2024-12-20 | 11.20 | $11.20 | — |
| 2024-12-19 | 11.20 | $11.20 | — |
| 2024-12-18 | 11.20 | $11.20 | — |
| 2024-12-17 | 11.20 | $11.20 | — |
| 2024-12-16 | 11.19 | $11.20 | — |
| 2024-12-13 | 11.19 | $11.20 | — |
| 2024-12-12 | 11.19 | $11.20 | — |
| 2024-12-11 | 11.19 | $11.20 | — |
| 2024-12-10 | 11.19 | $11.20 | — |
| 2024-12-09 | 11.19 | $11.20 | — |
| 2024-12-06 | 11.19 | $11.20 | 300 |
| 2024-12-05 | 11.19 | $11.18 | — |
| 2024-12-04 | 11.19 | $11.18 | — |
| 2024-12-03 | 11.20 | $11.18 | — |
| 2024-12-02 | 11.20 | $11.18 | — |
| 2024-11-29 | 11.21 | $11.18 | — |
| 2024-11-27 | 11.22 | $11.18 | — |
| 2024-11-26 | 11.23 | $11.18 | — |
| 2024-11-25 | 11.24 | $11.18 | — |
| 2024-11-22 | 11.25 | $11.18 | 600 |
| 2024-11-21 | 11.27 | $11.24 | 303 |
| 2024-11-20 | 11.27 | $11.25 | — |
| 2024-11-19 | 11.27 | $11.25 | — |
| 2024-11-18 | 11.27 | $11.25 | — |
| 2024-11-15 | 11.26 | $11.25 | — |
| 2024-11-14 | 11.26 | $11.25 | — |
| 2024-11-13 | 11.25 | $11.25 | — |
| 2024-11-12 | 11.24 | $11.25 | — |
| 2024-11-11 | 11.22 | $11.25 | — |
| 2024-11-08 | 11.20 | $11.25 | — |
| 2024-11-07 | 11.18 | $11.25 | 201 |
| 2024-11-06 | 11.15 | $11.25 | 8698 |
| 2024-11-05 | 11.12 | $11.20 | 749 |
| 2024-11-04 | 11.09 | $11.09 | — |
| 2024-11-01 | 11.09 | $11.09 | — |
| 2024-10-31 | 11.10 | $11.09 | — |
| 2024-10-30 | 11.10 | $11.09 | 300 |
| 2024-10-29 | 11.11 | $11.09 | — |
| 2024-10-28 | 11.11 | $11.09 | — |
| 2024-10-25 | 11.12 | $11.09 | — |
| 2024-10-24 | 11.13 | $11.09 | 300 |
| 2024-10-23 | 11.14 | $11.15 | 400 |
| 2024-10-22 | 11.14 | $11.15 | — |
| 2024-10-21 | 11.14 | $11.15 | — |
| 2024-10-18 | 11.13 | $11.15 | — |
| 2024-10-17 | 11.12 | $11.15 | — |
| 2024-10-16 | 11.11 | $11.15 | 700 |
| 2024-10-15 | 11.10 | $11.12 | — |
| 2024-10-14 | 11.10 | $11.12 | — |
| 2024-10-11 | 11.10 | $11.12 | — |
| 2024-10-10 | 11.09 | $11.12 | — |
| 2024-10-09 | 11.09 | $11.12 | — |
| 2024-10-08 | 11.08 | $11.12 | 1400 |
| 2024-10-07 | 11.07 | $11.09 | — |
| 2024-10-04 | 11.07 | $11.08 | 500 |
| 2024-10-03 | 11.08 | $11.09 | — |
| 2024-10-02 | 11.08 | $11.09 | 1637 |
| 2024-10-01 | 11.08 | $11.09 | — |
| 2024-09-30 | 11.09 | $11.09 | — |
| 2024-09-27 | 11.09 | $11.09 | — |
| 2024-09-26 | 11.10 | $11.09 | — |
| 2024-09-25 | 11.11 | $11.09 | 419 |
| 2024-09-24 | 11.12 | $11.09 | — |
| 2024-09-23 | 11.14 | $11.09 | 15949 |
| 2024-09-20 | 11.15 | $11.10 | 16705 |
| 2024-09-19 | 11.17 | $11.15 | — |
| 2024-09-18 | 11.18 | $11.15 | 7600 |
| 2024-09-17 | 11.19 | $11.16 | 73 |
| 2024-09-16 | 11.20 | $11.16 | — |
| 2024-09-13 | 11.20 | $11.16 | — |
| 2024-09-12 | 11.21 | $11.16 | 2317 |
| 2024-09-11 | 11.22 | $11.15 | 1622 |
| 2024-09-10 | 11.24 | $11.25 | — |
| 2024-09-09 | 11.23 | $11.25 | 200 |
| 2024-09-06 | 11.21 | $11.25 | — |
| 2024-09-05 | 11.19 | $11.25 | 1115 |
| 2024-09-04 | 11.17 | $11.15 | 6500 |
| 2024-09-03 | 11.17 | $11.17 | 3533 |
| 2024-08-30 | 11.16 | $11.15 | 50000 |
| 2024-08-29 | 11.16 | $11.16 | — |
| 2024-08-28 | 11.16 | $11.16 | 123 |
| 2024-08-27 | 11.15 | $11.16 | — |
| 2024-08-26 | 11.15 | $11.16 | 1911 |
| 2024-08-23 | 11.14 | $11.14 | — |
| 2024-08-22 | 11.13 | $11.14 | 8011 |
| 2024-08-21 | 11.12 | $11.13 | 27600 |
| 2024-08-20 | 11.11 | $11.11 | 431 |
| 2024-08-19 | 11.11 | $11.13 | 1200 |
| 2024-08-16 | 11.10 | $11.13 | 20900 |
| 2024-08-15 | 11.09 | $11.10 | 1300 |
| 2024-08-14 | 11.08 | $11.08 | 8200 |
| 2024-08-13 | 11.08 | $11.07 | — |
| 2024-08-12 | 11.09 | $11.07 | 1113 |
| 2024-08-09 | 11.09 | $11.09 | 1310 |
| 2024-08-08 | 11.09 | $11.10 | 13626 |
| 2024-08-07 | 11.08 | $11.07 | — |
| 2024-08-06 | 11.08 | $11.07 | — |
| 2024-08-05 | 11.08 | $11.07 | 212 |
| 2024-08-02 | 11.08 | $11.07 | 44701 |
| 2024-08-01 | 11.08 | $11.06 | 600 |
| 2024-07-31 | 11.08 | $11.07 | — |
| 2024-07-30 | 11.07 | $11.07 | 5342 |
| 2024-07-29 | 11.07 | $11.00 | 228 |
| 2024-07-26 | 11.09 | $11.12 | — |
| 2024-07-25 | 11.08 | $11.12 | — |
| 2024-07-24 | 11.06 | $11.12 | — |
| 2024-07-23 | 11.03 | $11.12 | 300 |
| 2024-07-22 | 11.00 | $11.05 | 2735 |
| 2024-07-18 | 10.99 | $10.99 | 1812 |
| 2024-07-17 | 10.99 | $10.99 | 650 |
| 2024-07-15 | 10.99 | $10.99 | 1562 |
| 2024-07-12 | 11.00 | $10.99 | 185 |
| 2024-07-11 | 11.00 | $10.99 | 1493 |
| 2024-07-10 | 11.00 | $10.97 | 3349 |
| 2024-07-09 | 11.02 | $11.00 | 1234 |
| 2024-07-08 | 11.02 | $11.00 | 2223 |
| 2024-06-28 | 11.03 | $11.00 | 1597 |
| 2024-06-27 | 11.04 | $11.03 | 1378 |
| 2024-06-26 | 11.04 | $11.00 | 353 |
| 2024-06-21 | 11.04 | $11.03 | 569 |
| 2024-06-20 | 11.05 | $11.01 | 2682 |
| 2024-06-13 | 11.05 | $11.05 | 11128 |
| 2024-06-11 | 11.05 | $11.03 | 1053 |
| 2024-06-06 | 11.05 | $11.03 | 2350 |
| 2024-06-05 | 11.05 | $11.03 | 1064 |
| 2024-06-03 | 11.05 | $11.19 | 7787 |
| 2024-05-31 | 10.99 | $11.03 | 6702 |
| 2024-05-30 | 10.98 | $11.00 | 3064 |
| 2024-05-29 | 10.97 | $11.01 | 57036 |
| 2024-05-28 | 10.96 | $10.95 | 5645 |
| 2024-05-24 | 10.96 | $10.99 | 3639 |
| 2024-05-22 | 10.96 | $10.99 | 7372 |
| 2024-05-21 | 10.95 | $10.94 | 1026 |
| 2024-05-20 | 10.95 | $10.94 | 416 |
| 2024-05-16 | 10.96 | $10.94 | 3033 |
| 2024-05-15 | 10.96 | $10.94 | 40640 |
| 2024-05-13 | 10.97 | $10.96 | 2953 |
| 2024-05-09 | 10.97 | $10.95 | 226 |
| 2024-05-08 | 10.98 | $10.95 | 129 |
| 2024-05-02 | 10.99 | $10.93 | 1796 |
| 2024-04-24 | 11.00 | $11.04 | 4320 |
| 2024-04-23 | 10.98 | $10.95 | 600 |
| 2024-04-19 | 10.99 | $10.95 | 554 |
| 2024-04-18 | 11.00 | $10.94 | 293 |
| 2024-04-04 | 11.01 | $10.94 | — |
| 2024-04-03 | 11.02 | $10.94 | — |
| 2024-03-28 | 11.04 | $10.94 | 646 |
| 2024-03-26 | 11.06 | $11.16 | 4 |
| 2024-03-19 | 11.01 | $11.16 | 2915 |
| 2024-03-15 | 10.95 | $10.95 | 2 |
| 2024-03-13 | 10.95 | $10.95 | 965 |
| 2024-03-11 | 10.94 | $10.95 | 1 |
| 2024-03-04 | 10.93 | $10.95 | 284754 |
| 2024-02-28 | 10.92 | $10.94 | 1004 |
| 2024-02-27 | 10.91 | $10.94 | 168433 |
| 2024-02-26 | 10.89 | $10.89 | — |
| 2024-02-23 | 10.89 | $10.89 | 11200 |
| 2024-02-22 | 10.89 | $10.90 | — |
| 2024-02-21 | 10.88 | $10.90 | — |
| 2024-02-20 | 10.87 | $10.90 | 7101 |
| 2024-02-16 | 10.86 | $10.85 | — |
| 2024-02-15 | 10.86 | $10.85 | — |
| 2024-02-14 | 10.86 | $10.85 | — |
| 2024-02-13 | 10.86 | $10.85 | — |
| 2024-02-12 | 10.86 | $10.85 | — |
| 2024-02-09 | 10.86 | $10.85 | 291 |
| 2024-02-08 | 10.86 | $10.85 | — |
| 2024-02-07 | 10.86 | $10.85 | 1691 |
| 2024-02-06 | 10.86 | $10.86 | 2173 |
| 2024-02-05 | 10.86 | $10.86 | 28378 |
| 2024-02-02 | 10.85 | $10.85 | 48308 |
| 2024-02-01 | 10.85 | $10.84 | 500 |
| 2024-01-31 | 10.85 | $10.84 | — |
| 2024-01-30 | 10.84 | $10.84 | 500 |
| 2024-01-29 | 10.84 | $10.84 | 11200 |
| 2024-01-26 | 10.84 | $10.84 | 297 |
| 2024-01-25 | 10.83 | $10.83 | 578 |
| 2024-01-24 | 10.83 | $10.84 | 988 |
| 2024-01-23 | 10.82 | $10.83 | 13502 |
| 2024-01-22 | 10.82 | $10.82 | 9878 |
| 2024-01-19 | 10.81 | $10.80 | 499 |
| 2024-01-18 | 10.81 | $10.79 | 148718 |
| 2024-01-17 | 10.81 | $10.80 | — |
| 2024-01-16 | 10.81 | $10.80 | — |
| 2024-01-12 | 10.81 | $10.80 | — |
| 2024-01-11 | 10.81 | $10.80 | — |
| 2024-01-10 | 10.80 | $10.80 | 2000 |
| 2024-01-09 | 10.80 | $10.82 | 53272 |
| 2024-01-08 | 10.79 | $10.77 | — |
| 2024-01-05 | 10.79 | $10.77 | — |
| 2024-01-04 | 10.79 | $10.77 | — |
| 2024-01-03 | 10.79 | $10.77 | — |
| 2024-01-02 | 10.79 | $10.77 | 3110 |
| 2023-12-29 | 10.79 | $10.77 | — |
| 2023-12-28 | 10.79 | $10.77 | 10382 |
| 2023-12-27 | 10.79 | $10.82 | — |
| 2023-12-26 | 10.77 | $10.82 | 9271 |
| 2023-12-22 | 10.75 | $10.76 | — |
| 2023-12-21 | 10.74 | $10.76 | — |
| 2023-12-20 | 10.73 | $10.76 | — |
| 2023-12-19 | 10.72 | $10.76 | 34877 |
| 2023-12-18 | 10.70 | $10.74 | 35567 |
| 2023-12-15 | 10.69 | $10.71 | 331 |
| 2023-12-14 | 10.69 | $10.72 | 4889 |
| 2023-12-13 | 10.68 | $10.70 | 17030 |
| 2023-12-12 | 10.67 | $10.69 | — |
| 2023-12-11 | 10.66 | $10.69 | 4405 |
| 2023-12-08 | 10.66 | $10.67 | 20001 |
| 2023-12-07 | 10.66 | $10.67 | 57366 |
| 2023-12-06 | 10.66 | $10.67 | — |
| 2023-12-05 | 10.66 | $10.67 | 567 |
| 2023-12-04 | 10.66 | $10.67 | 101 |
| 2023-12-01 | 10.66 | $10.67 | 108 |
| 2023-11-30 | 10.67 | $10.67 | 100 |
| 2023-11-29 | 10.67 | $10.67 | — |
| 2023-11-28 | 10.68 | $10.67 | — |
| 2023-11-27 | 10.68 | $10.67 | — |
| 2023-11-24 | 10.69 | $10.67 | — |
| 2023-11-22 | 10.70 | $10.67 | — |
| 2023-11-21 | 10.71 | $10.67 | 267 |
| 2023-11-20 | 10.72 | $10.72 | — |
| 2023-11-17 | 10.72 | $10.72 | 13606 |
| 2023-11-16 | 10.72 | $10.72 | 102 |
| 2023-11-15 | 10.72 | $10.72 | 102 |
| 2023-11-14 | 10.73 | $10.72 | 865 |
| 2023-11-13 | 10.73 | $10.72 | 148 |
| 2023-11-10 | 10.73 | $10.72 | — |
| 2023-11-09 | 10.73 | $10.72 | 10582 |
| 2023-11-08 | 10.73 | $10.72 | — |
| 2023-11-07 | 10.73 | $10.72 | 5732 |
| 2023-11-06 | 10.73 | $10.72 | — |
| 2023-11-03 | 10.73 | $10.72 | 14848 |
| 2023-11-02 | 10.73 | $10.73 | 2000 |
| 2023-11-01 | 10.73 | $10.72 | — |
| 2023-10-31 | 10.73 | $10.72 | 8530 |
| 2023-10-30 | 10.73 | $10.72 | — |
| 2023-10-27 | 10.73 | $10.72 | — |
| 2023-10-26 | 10.73 | $10.72 | 10821 |
| 2023-10-25 | 10.72 | $10.70 | 7900 |
| 2023-10-24 | 10.73 | $10.75 | — |
| 2023-10-23 | 10.71 | $10.75 | 617 |
| 2023-10-20 | 10.70 | $10.70 | 25000 |
| 2023-10-19 | 10.69 | $10.70 | 726 |
| 2023-10-18 | 10.69 | $10.70 | 22180 |
| 2023-10-17 | 10.68 | $10.70 | 106 |
| 2023-10-16 | 10.67 | $10.68 | 100 |
| 2023-10-13 | 10.67 | $10.67 | 100 |
| 2023-10-12 | 10.67 | $10.67 | — |
| 2023-10-11 | 10.67 | $10.67 | — |
| 2023-10-10 | 10.67 | $10.67 | — |
| 2023-10-09 | 10.67 | $10.67 | — |
| 2023-10-06 | 10.66 | $10.67 | 428 |
| 2023-10-05 | 10.66 | $10.66 | — |
| 2023-10-04 | 10.66 | $10.66 | — |
| 2023-10-03 | 10.66 | $10.66 | — |
| 2023-10-02 | 10.66 | $10.66 | — |
| 2023-09-29 | 10.66 | $10.66 | — |
| 2023-09-28 | 10.65 | $10.66 | 1040 |
| 2023-09-27 | 10.65 | $10.66 | 82929 |
| 2023-09-26 | 10.65 | $10.65 | 14910 |
| 2023-09-25 | 10.64 | $10.64 | 142 |
| 2023-09-22 | 10.64 | $10.65 | 1298 |
| 2023-09-21 | 10.64 | $10.64 | 1151 |
| 2023-09-20 | 10.64 | $10.65 | 100236 |
| 2023-09-19 | 10.64 | $10.64 | 253357 |
| 2023-09-18 | 10.64 | $10.64 | — |
| 2023-09-15 | 10.64 | $10.64 | — |
| 2023-09-14 | 10.64 | $10.64 | — |
| 2023-09-13 | 10.64 | $10.64 | — |
| 2023-09-12 | 10.64 | $10.64 | 23905 |
| 2023-09-11 | 10.63 | $10.63 | — |
| 2023-09-08 | 10.63 | $10.63 | — |
| 2023-09-07 | 10.63 | $10.63 | — |
| 2023-09-06 | 10.63 | $10.63 | — |
| 2023-09-05 | 10.64 | $10.63 | — |
| 2023-09-01 | 10.64 | $10.63 | — |
| 2023-08-31 | 10.64 | $10.63 | 192 |
| 2023-08-30 | 10.64 | $10.64 | — |
| 2023-08-29 | 10.63 | $10.64 | — |
| 2023-08-28 | 10.63 | $10.64 | — |
| 2023-08-25 | 10.62 | $10.64 | 7600 |
| 2023-08-24 | 10.62 | $10.61 | 32357 |
| 2023-08-23 | 10.62 | $10.62 | — |
| 2023-08-22 | 10.62 | $10.62 | — |
| 2023-08-21 | 10.61 | $10.62 | 1268 |
| 2023-08-18 | 10.61 | $10.60 | — |
| 2023-08-17 | 10.61 | $10.60 | — |
| 2023-08-16 | 10.62 | $10.60 | 764 |
| 2023-08-15 | 10.62 | $10.60 | — |
| 2023-08-14 | 10.62 | $10.60 | 551 |
| 2023-08-11 | 10.63 | $10.60 | — |
| 2023-08-10 | 10.63 | $10.60 | 111 |
| 2023-08-09 | 10.63 | $10.60 | 3004 |
| 2023-08-08 | 10.64 | $10.64 | 2000 |
| 2023-08-07 | 10.63 | $10.63 | 2800 |
| 2023-08-04 | 10.63 | $10.61 | 3300 |
| 2023-08-03 | 10.62 | $10.61 | 1100 |
| 2023-08-02 | 10.62 | $10.58 | — |
| 2023-08-01 | 10.63 | $10.58 | 600 |
| 2023-07-31 | 10.63 | $10.59 | 1200 |
| 2023-07-28 | 10.63 | $10.63 | 100 |
| 2023-07-27 | 10.62 | $10.63 | — |
| 2023-07-26 | 10.61 | $10.63 | — |
| 2023-07-25 | 10.59 | $10.63 | — |
| 2023-07-24 | 10.57 | $10.63 | 7600 |
| 2023-07-21 | 10.55 | $10.65 | 200 |
| 2023-07-20 | 10.51 | $10.50 | — |
| 2023-07-19 | 10.51 | $10.50 | — |
| 2023-07-18 | 10.51 | $10.50 | 4000 |
| 2023-07-17 | 10.51 | $10.50 | 100 |
| 2023-07-14 | 10.51 | $10.50 | — |
| 2023-07-13 | 10.51 | $10.50 | — |
| 2023-07-12 | 10.50 | $10.50 | 6100 |
| 2023-07-11 | 10.50 | $10.49 | 200 |
| 2023-07-10 | 10.50 | $10.52 | 400 |
| 2023-07-07 | 10.49 | $10.49 | 6000 |
| 2023-07-06 | 10.49 | $10.54 | 3400 |
| 2023-07-05 | 10.47 | $10.54 | 2900 |
| 2023-07-03 | 10.45 | $10.45 | — |
| 2023-06-30 | 10.45 | $10.45 | 400 |
| 2023-06-29 | 10.45 | $10.45 | — |
| 2023-06-28 | 10.45 | $10.45 | — |
| 2023-06-27 | 10.45 | $10.45 | — |
| 2023-06-26 | 10.45 | $10.45 | 2300 |
| 2023-06-23 | 10.45 | $10.45 | — |
| 2023-06-22 | 10.45 | $10.45 | — |
| 2023-06-21 | 10.45 | $10.45 | — |
| 2023-06-20 | 10.45 | $10.45 | — |
| 2023-06-16 | 10.45 | $10.45 | — |
| 2023-06-15 | 10.45 | $10.45 | — |
| 2023-06-14 | 10.46 | $10.45 | — |
| 2023-06-13 | 10.46 | $10.45 | — |
| 2023-06-12 | 10.46 | $10.45 | — |
| 2023-06-09 | 10.46 | $10.45 | 300 |
| 2023-06-08 | 10.46 | $10.47 | 5200 |
| 2023-06-07 | 10.46 | $10.49 | 400 |
| 2023-06-06 | 10.45 | $10.47 | 400 |
| 2023-06-05 | 10.44 | $10.43 | — |
| 2023-06-02 | 10.45 | $10.43 | 600 |
| 2023-06-01 | 10.45 | $10.48 | 24800 |
| 2023-05-31 | 10.44 | $10.42 | — |
| 2023-05-30 | 10.45 | $10.42 | — |
| 2023-05-26 | 10.45 | $10.42 | — |
| 2023-05-25 | 10.46 | $10.42 | 600 |
| 2023-05-24 | 10.48 | $10.47 | — |
| 2023-05-23 | 10.47 | $10.47 | — |
| 2023-05-22 | 10.47 | $10.47 | — |
| 2023-05-19 | 10.47 | $10.47 | — |
| 2023-05-18 | 10.46 | $10.47 | 1100 |
| 2023-05-17 | 10.45 | $10.47 | 54300 |
| 2023-05-16 | 10.44 | $10.45 | — |
| 2023-05-15 | 10.44 | $10.45 | — |
| 2023-05-12 | 10.43 | $10.45 | 4500 |
| 2023-05-11 | 10.43 | $10.44 | 1400 |
| 2023-05-10 | 10.42 | $10.41 | — |
| 2023-05-09 | 10.42 | $10.41 | — |
| 2023-05-08 | 10.43 | $10.41 | 300 |
| 2023-05-05 | 10.43 | $10.44 | 1000 |
| 2023-05-04 | 10.42 | $10.44 | 2400 |
| 2023-05-03 | 10.42 | $10.42 | — |
| 2023-05-02 | 10.41 | $10.42 | — |
| 2023-05-01 | 10.41 | $10.42 | — |
| 2023-04-28 | 10.41 | $10.42 | 3000 |
| 2023-04-27 | 10.40 | $10.41 | 7500 |
| 2023-04-26 | 10.40 | $10.41 | 3900 |
| 2023-04-25 | 10.39 | $10.41 | — |
| 2023-04-24 | 10.39 | $10.41 | 14000 |
| 2023-04-21 | 10.38 | $10.38 | 4900 |
| 2023-04-20 | 10.38 | $10.36 | 1700 |
| 2023-04-19 | 10.39 | $10.40 | 4700 |
| 2023-04-18 | 10.38 | $10.39 | — |
| 2023-04-17 | 10.38 | $10.39 | 3600 |
| 2023-04-14 | 10.38 | $10.38 | 700 |
| 2023-04-13 | 10.38 | $10.39 | 100 |
| 2023-04-12 | 10.38 | $10.38 | 1400 |
| 2023-04-11 | 10.39 | $10.39 | 3500 |
| 2023-04-10 | 10.38 | $10.39 | 700 |
| 2023-04-06 | 10.38 | $10.39 | — |
| 2023-04-05 | 10.38 | $10.39 | — |
| 2023-04-04 | 10.38 | $10.39 | — |
| 2023-04-03 | 10.38 | $10.39 | 900 |
| 2023-03-31 | 10.37 | $10.36 | 100 |
| 2023-03-30 | 10.38 | $10.37 | 5700 |
| 2023-03-29 | 10.39 | $10.38 | 8300 |
| 2023-03-28 | 10.39 | $10.38 | — |
| 2023-03-27 | 10.39 | $10.38 | 1800 |
| 2023-03-24 | 10.39 | $10.39 | 3500 |
| 2023-03-23 | 10.39 | $10.39 | — |
| 2023-03-22 | 10.39 | $10.39 | 600 |
| 2023-03-21 | 10.39 | $10.38 | 56400 |
| 2023-03-20 | 10.39 | $10.39 | 15100 |
| 2023-03-17 | 10.39 | $10.37 | 27200 |
| 2023-03-16 | 10.40 | $10.39 | 1300 |
| 2023-03-15 | 10.40 | $10.39 | 1600 |
| 2023-03-14 | 10.39 | $10.40 | 33500 |
| 2023-03-13 | 10.39 | $10.37 | 27200 |
| 2023-03-10 | 10.39 | $10.38 | 8300 |
| 2023-03-09 | 10.39 | $10.39 | 100 |
| 2023-03-08 | 10.39 | $10.39 | 11700 |
| 2023-03-07 | 10.39 | $10.37 | 5100 |
| 2023-03-06 | 10.39 | $10.39 | 244700 |
| 2023-03-03 | 10.38 | $10.38 | 68200 |
| 2023-03-02 | 10.38 | $10.40 | 48900 |
| 2023-03-01 | 10.36 | $10.36 | 5600 |
| 2023-02-28 | 10.36 | $10.36 | 32300 |
| 2023-02-27 | 10.36 | $10.37 | 29500 |
| 2023-02-24 | 10.35 | $10.37 | 74600 |
| 2023-02-23 | 10.34 | $10.36 | 15200 |
| 2023-02-22 | 10.33 | $10.31 | 100 |
| 2023-02-21 | 10.33 | $10.33 | 102100 |
| 2023-02-17 | 10.33 | $10.32 | 152800 |
| 2023-02-16 | 10.33 | $10.34 | 100 |
| 2023-02-15 | 10.33 | $10.32 | 30000 |
| 2023-02-14 | 10.32 | $10.33 | 50000 |
| 2023-02-13 | 10.32 | $10.32 | 50000 |
| 2023-02-10 | 10.31 | $10.31 | 2400 |
| 2023-02-09 | 10.31 | $10.29 | 330500 |
| 2023-02-08 | 10.31 | $10.33 | 100 |
| 2023-02-07 | 10.30 | $10.29 | 1900 |
| 2023-02-06 | 10.30 | $10.29 | — |
| 2023-02-03 | 10.30 | $10.29 | — |
| 2023-02-02 | 10.30 | $10.29 | — |
| 2023-02-01 | 10.30 | $10.29 | 2000 |
| 2023-01-31 | 10.30 | $10.28 | 100 |
| 2023-01-30 | 10.30 | $10.29 | — |
| 2023-01-27 | 10.30 | $10.29 | 200 |
| 2023-01-26 | 10.29 | $10.28 | 200000 |
| 2023-01-25 | 10.29 | $10.29 | 250000 |
| 2023-01-24 | 10.28 | $10.26 | — |
| 2023-01-23 | 10.27 | $10.26 | 8500 |
| 2023-01-20 | 10.27 | $10.26 | — |
| 2023-01-19 | 10.27 | $10.26 | 100 |
| 2023-01-18 | 10.26 | $10.25 | 27300 |
| 2023-01-17 | 10.25 | $10.24 | — |
| 2023-01-13 | 10.25 | $10.24 | 3400 |
| 2023-01-12 | 10.25 | $10.24 | — |
| 2023-01-11 | 10.24 | $10.24 | 33300 |
| 2023-01-10 | 10.23 | $10.25 | 94800 |
| 2023-01-09 | 10.21 | $10.24 | 500 |
| 2023-01-06 | 10.20 | $10.24 | 445000 |
| 2023-01-05 | 10.18 | $10.21 | — |
| 2023-01-04 | 10.16 | $10.21 | 19700 |
| 2023-01-03 | 10.14 | $10.18 | 209100 |
| 2022-12-30 | 10.13 | $10.17 | 26000 |
| 2022-12-29 | 10.12 | $10.14 | 200 |
| 2022-12-28 | 10.11 | $10.14 | 5900 |
| 2022-12-27 | 10.10 | $10.09 | — |
| 2022-12-23 | 10.10 | $10.09 | 7300 |
| 2022-12-22 | 10.11 | $10.08 | 1400 |
| 2022-12-21 | 10.12 | $10.07 | — |
| 2022-12-20 | 10.14 | $10.07 | 1500 |
| 2022-12-19 | 10.16 | $10.15 | — |
| 2022-12-16 | 10.15 | $10.15 | — |
| 2022-12-15 | 10.15 | $10.15 | — |
| 2022-12-14 | 10.14 | $10.15 | — |
| 2022-12-13 | 10.14 | $10.15 | 11100 |
| 2022-12-12 | 10.13 | $10.15 | — |
| 2022-12-09 | 10.12 | $10.15 | 500 |
| 2022-12-08 | 10.11 | $10.08 | — |
| 2022-12-07 | 10.11 | $10.08 | — |
| 2022-12-06 | 10.12 | $10.08 | 2400 |
| 2022-12-05 | 10.13 | $10.12 | — |
| 2022-12-02 | 10.12 | $10.12 | — |
| 2022-12-01 | 10.12 | $10.12 | — |
| 2022-11-30 | 10.11 | $10.12 | — |
| 2022-11-29 | 10.11 | $10.12 | 8900 |
| 2022-11-28 | 10.10 | $10.12 | 21700 |
| 2022-11-25 | 10.09 | $10.10 | — |
| 2022-11-23 | 10.08 | $10.10 | 57200 |
| 2022-11-22 | 10.07 | $10.07 | 3100 |
| 2022-11-21 | 10.07 | $10.06 | — |
| 2022-11-18 | 10.07 | $10.06 | 500 |
| 2022-11-17 | 10.07 | $10.06 | 100 |
| 2022-11-16 | 10.08 | $10.05 | — |
| 2022-11-15 | 10.08 | $10.05 | 700 |
| 2022-11-14 | 10.08 | $10.12 | — |
| 2022-11-11 | 10.07 | $10.12 | 100 |
| 2022-11-10 | 10.05 | $10.04 | — |
| 2022-11-09 | 10.05 | $10.04 | — |
| 2022-11-08 | 10.05 | $10.04 | — |
| 2022-11-07 | 10.05 | $10.04 | — |
| 2022-11-04 | 10.05 | $10.04 | — |
| 2022-11-03 | 10.05 | $10.04 | — |
| 2022-11-02 | 10.05 | $10.04 | — |
| 2022-11-01 | 10.05 | $10.04 | 13300 |
| 2022-10-31 | 10.04 | $10.04 | — |
| 2022-10-28 | 10.04 | $10.04 | — |
| 2022-10-27 | 10.04 | $10.04 | — |
| 2022-10-26 | 10.04 | $10.04 | 1500 |
| 2022-10-25 | 10.03 | $10.04 | 200 |
| 2022-10-24 | 10.02 | $10.03 | — |
| 2022-10-21 | 10.02 | $10.03 | — |
| 2022-10-20 | 10.02 | $10.03 | — |
| 2022-10-19 | 10.01 | $10.03 | — |
| 2022-10-18 | 10.00 | $10.03 | 42800 |
| 2022-10-17 | 9.99 | $10.00 | — |
| 2022-10-14 | 9.99 | $10.00 | — |
| 2022-10-13 | 9.98 | $10.00 | — |
| 2022-10-12 | 9.98 | $10.00 | 146000 |
| 2022-10-11 | 9.97 | $9.98 | — |
| 2022-10-10 | 9.97 | $9.98 | — |
| 2022-10-07 | 9.98 | $9.98 | — |
| 2022-10-06 | 9.98 | $9.98 | — |
| 2022-10-05 | 9.98 | $9.98 | — |
| 2022-10-04 | 9.98 | $9.98 | — |
| 2022-10-03 | 9.98 | $9.98 | 100 |
| 2022-09-30 | 9.98 | $9.97 | 49700 |
| 2022-09-29 | 9.99 | $9.97 | — |
| 2022-09-28 | 10.00 | $9.97 | 200 |
| 2022-09-27 | 10.01 | $10.02 | — |
| 2022-09-26 | 10.01 | $10.02 | 4000 |
| 2022-09-23 | 10.00 | $10.01 | — |
| 2022-09-22 | 10.00 | $10.01 | — |
| 2022-09-21 | 10.00 | $10.01 | 300 |
| 2022-09-20 | 10.00 | $10.01 | — |
| 2022-09-19 | 10.00 | $10.01 | 245400 |
| 2022-09-16 | 9.99 | $10.01 | — |
| 2022-09-15 | 9.99 | $10.01 | 1000 |
| 2022-09-14 | 9.99 | $9.96 | 200 |
| 2022-09-13 | 10.00 | $9.99 | — |
| 2022-09-12 | 10.00 | $9.99 | — |
| 2022-09-09 | 10.01 | $9.99 | — |
| 2022-09-08 | 10.01 | $9.99 | 254300 |
| 2022-09-07 | 10.02 | $10.02 | — |
| 2022-09-06 | 10.02 | $10.02 | — |
| 2022-09-02 | 10.02 | $10.02 | — |
| 2022-09-01 | 10.02 | $10.02 | — |
| 2022-08-31 | 10.02 | $10.02 | 300 |
| 2022-08-30 | 10.02 | $10.03 | 400 |
| 2022-08-29 | 10.02 | $10.00 | — |
| 2022-08-26 | 10.03 | $10.00 | 2300 |
| 2022-08-25 | 10.03 | $10.01 | 4200 |
| 2022-08-24 | 10.04 | $10.04 | 600 |
| 2022-08-23 | 10.03 | $10.02 | — |
| 2022-08-22 | 10.03 | $10.02 | — |
| 2022-08-19 | 10.03 | $10.02 | — |
| 2022-08-18 | 10.03 | $10.02 | — |
| 2022-08-17 | 10.03 | $10.02 | — |
| 2022-08-16 | 10.03 | $10.02 | — |
| 2022-08-15 | 10.02 | $10.02 | — |
| 2022-08-12 | 10.02 | $10.02 | — |
| 2022-08-11 | 10.02 | $10.02 | — |
| 2022-08-10 | 10.01 | $10.02 | — |
| 2022-08-09 | 10.00 | $10.02 | — |
| 2022-08-08 | 9.99 | $10.02 | 900 |
| 2022-08-05 | 9.98 | $9.98 | — |
| 2022-08-04 | 9.98 | $9.98 | — |
| 2022-08-03 | 9.98 | $9.98 | — |
| 2022-08-02 | 9.98 | $9.98 | — |
| 2022-08-01 | 9.97 | $9.98 | 23500 |
| 2022-07-29 | 9.97 | $9.98 | 20200 |
| 2022-07-28 | 9.96 | $9.99 | 2000 |
| 2022-07-27 | 9.95 | $9.95 | — |
| 2022-07-26 | 9.95 | $9.95 | — |
| 2022-07-25 | 9.95 | $9.95 | — |
| 2022-07-22 | 9.95 | $9.95 | — |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.96 | $9.95 | — |
| 2022-07-14 | 9.96 | $9.95 | — |
| 2022-07-13 | 9.96 | $9.95 | — |
| 2022-07-12 | 9.96 | $9.95 | — |
| 2022-07-11 | 9.96 | $9.95 | — |
| 2022-07-08 | 9.96 | $9.95 | — |
| 2022-07-07 | 9.96 | $9.95 | — |
| 2022-07-06 | 9.96 | $9.95 | 32300 |
| 2022-07-05 | 9.96 | $9.95 | 68500 |
| 2022-07-01 | 9.96 | $9.97 | — |
| 2022-06-30 | 9.96 | $9.97 | — |
| 2022-06-29 | 9.95 | $9.97 | — |
| 2022-06-28 | 9.94 | $9.97 | — |
| 2022-06-27 | 9.93 | $9.97 | 300 |
| 2022-06-24 | 9.92 | $9.92 | 3800 |
| 2022-06-23 | 9.92 | $9.92 | — |
| 2022-06-22 | 9.92 | $9.92 | — |
| 2022-06-21 | 9.92 | $9.92 | — |
| 2022-06-17 | 9.92 | $9.92 | — |
| 2022-06-16 | 9.92 | $9.92 | — |
| 2022-06-15 | 9.92 | $9.92 | 900 |
| 2022-06-14 | 9.92 | $9.93 | — |
| 2022-06-13 | 9.91 | $9.93 | — |
| 2022-06-10 | 9.91 | $9.93 | 200 |
| 2022-06-09 | 9.91 | $9.91 | — |
| 2022-06-08 | 9.91 | $9.91 | — |
| 2022-06-07 | 9.91 | $9.91 | — |
| 2022-06-06 | 9.92 | $9.91 | — |
| 2022-06-03 | 9.92 | $9.91 | — |
| 2022-06-02 | 9.92 | $9.91 | 14700 |
| 2022-06-01 | 9.93 | $9.90 | 11800 |
| 2022-05-31 | 9.94 | $9.94 | — |
| 2022-05-27 | 9.94 | $9.94 | — |
| 2022-05-26 | 9.94 | $9.94 | — |
| 2022-05-25 | 9.94 | $9.94 | — |
| 2022-05-24 | 9.94 | $9.94 | — |
| 2022-05-23 | 9.94 | $9.94 | — |
| 2022-05-20 | 9.95 | $9.94 | — |
| 2022-05-19 | 9.95 | $9.94 | 1100 |
| 2022-05-18 | 9.95 | $9.94 | — |
| 2022-05-17 | 9.95 | $9.94 | — |
| 2022-05-16 | 9.95 | $9.94 | 2500 |
| 2022-05-13 | 9.95 | $9.94 | — |
| 2022-05-12 | 9.95 | $9.94 | — |
| 2022-05-11 | 9.96 | $9.94 | 200 |
| 2022-05-10 | 9.96 | $9.96 | — |
| 2022-05-09 | 9.95 | $9.96 | 13000 |
| 2022-05-06 | 9.95 | $9.95 | — |
| 2022-05-05 | 9.95 | $9.95 | — |
| 2022-05-04 | 9.94 | $9.95 | 100 |
| 2022-05-03 | 9.93 | $9.93 | — |
| 2022-05-02 | 9.93 | $9.93 | — |
| 2022-04-29 | 9.93 | $9.93 | — |
| 2022-04-28 | 9.93 | $9.93 | 200 |
| 2022-04-27 | 9.93 | $9.93 | — |
| 2022-04-26 | 9.92 | $9.93 | 700 |
| 2022-04-25 | 9.92 | $9.93 | 1100 |
| 2022-04-22 | 9.91 | $9.92 | — |
| 2022-04-21 | 9.91 | $9.92 | 100 |
| 2022-04-20 | 9.91 | $9.92 | 200 |
| 2022-04-19 | 9.90 | $9.90 | — |
| 2022-04-18 | 9.90 | $9.90 | — |
| 2022-04-14 | 9.90 | $9.90 | — |
| 2022-04-13 | 9.90 | $9.90 | — |
| 2022-04-12 | 9.90 | $9.90 | — |
| 2022-04-11 | 9.90 | $9.90 | — |
| 2022-04-08 | 9.89 | $9.90 | — |
| 2022-04-07 | 9.89 | $9.90 | 100 |
| 2022-04-06 | 9.89 | $9.89 | — |
| 2022-04-05 | 9.89 | $9.89 | — |
| 2022-04-04 | 9.89 | $9.89 | — |
| 2022-04-01 | 9.89 | $9.89 | — |
| 2022-03-31 | 9.88 | $9.89 | 3500 |
| 2022-03-30 | 9.88 | $9.88 | — |
| 2022-03-29 | 9.88 | $9.88 | 100 |
| 2022-03-28 | 9.88 | $9.88 | 96100 |
| 2022-03-25 | 9.88 | $9.88 | 200 |
| 2022-03-24 | 9.88 | $9.88 | — |
| 2022-03-23 | 9.89 | $9.88 | — |
| 2022-03-22 | 9.89 | $9.88 | — |
| 2022-03-21 | 9.89 | $9.88 | — |
| 2022-03-18 | 9.89 | $9.88 | 6200 |
| 2022-03-17 | 9.89 | $9.89 | 1300 |
| 2022-03-16 | 9.89 | $9.88 | 300 |
| 2022-03-15 | 9.89 | $9.90 | 700 |
| 2022-03-14 | 9.89 | $9.87 | — |
| 2022-03-11 | 9.89 | $9.87 | 600 |
| 2022-03-10 | 9.90 | $9.91 | — |
| 2022-03-09 | 9.89 | $9.91 | 200 |
| 2022-03-08 | 9.88 | $9.88 | — |
| 2022-03-07 | 9.88 | $9.88 | 100 |
| 2022-03-04 | 9.88 | $9.88 | — |
| 2022-03-03 | 9.87 | $9.88 | 17000 |
| 2022-03-02 | 9.87 | $9.88 | 6300 |
| 2022-03-01 | 9.87 | $9.88 | 5000 |
| 2022-02-28 | 9.86 | $9.85 | 800 |
| 2022-02-25 | 9.86 | $9.85 | — |
| 2022-02-24 | 9.87 | $9.85 | 400 |
| 2022-02-23 | 9.87 | $9.86 | 11300 |
| 2022-02-22 | 9.87 | $9.86 | 1100 |
| 2022-02-18 | 9.87 | $9.86 | — |
| 2022-02-17 | 9.87 | $9.86 | 3400 |
| 2022-02-16 | 9.88 | $9.88 | — |
| 2022-02-15 | 9.87 | $9.88 | 200 |
| 2022-02-14 | 9.86 | $9.85 | — |
| 2022-02-11 | 9.87 | $9.85 | 300 |
| 2022-02-10 | 9.87 | $9.85 | 400 |
| 2022-02-09 | 9.87 | $9.85 | 50400 |
| 2022-02-08 | 9.87 | $9.89 | — |
| 2022-02-07 | 9.86 | $9.89 | 200 |
| 2022-02-04 | 9.85 | $9.85 | 100500 |
| 2022-02-03 | 9.85 | $9.85 | — |
| 2022-02-02 | 9.85 | $9.85 | 9300 |
| 2022-02-01 | 9.84 | $9.84 | 1200 |
| 2022-01-31 | 9.84 | $9.84 | 100 |
| 2022-01-28 | 9.84 | $9.84 | — |
| 2022-01-27 | 9.83 | $9.84 | 2400 |
| 2022-01-26 | 9.83 | $9.82 | — |
| 2022-01-25 | 9.83 | $9.82 | — |
| 2022-01-24 | 9.83 | $9.82 | — |
| 2022-01-21 | 9.83 | $9.82 | 2200 |
| 2022-01-20 | 9.83 | $9.82 | 1700 |
| 2022-01-19 | 9.83 | $9.83 | — |
| 2022-01-18 | 9.83 | $9.83 | 4600 |
| 2022-01-14 | 9.83 | $9.83 | 82300 |
| 2022-01-13 | 9.82 | $9.82 | — |
| 2022-01-12 | 9.82 | $9.82 | — |
| 2022-01-11 | 9.82 | $9.82 | — |
| 2022-01-10 | 9.82 | $9.82 | — |
| 2022-01-07 | 9.82 | $9.82 | — |
| 2022-01-06 | 9.82 | $9.82 | — |
| 2022-01-05 | 9.81 | $9.82 | 6300 |
| 2022-01-04 | 9.81 | $9.81 | — |
| 2022-01-03 | 9.81 | $9.81 | 342600 |
| 2021-12-31 | 9.81 | $9.81 | 7200 |
| 2021-12-30 | 9.81 | $9.81 | 5100 |
| 2021-12-29 | 9.81 | $9.81 | 5000 |
| 2021-12-28 | 9.81 | $9.81 | 10500 |
| 2021-12-27 | 9.81 | $9.81 | — |
| 2021-12-23 | 9.81 | $9.81 | 32900 |
| 2021-12-22 | 9.80 | $9.81 | 300 |
| 2021-12-21 | 9.80 | $9.81 | 10100 |
| 2021-12-20 | 9.80 | $9.80 | 5100 |
| 2021-12-17 | 9.80 | $9.80 | 10600 |
| 2021-12-16 | 9.81 | $9.80 | 1100 |
| 2021-12-15 | 9.81 | $9.80 | 900 |
| 2021-12-14 | 9.81 | $9.81 | 4300 |
| 2021-12-13 | 9.81 | $9.81 | 63300 |
| 2021-12-10 | 9.82 | $9.81 | 2000 |
| 2021-12-09 | 9.82 | $9.82 | — |
| 2021-12-08 | 9.82 | $9.82 | 700 |
| 2021-12-07 | 9.82 | $9.82 | 800 |
| 2021-12-06 | 9.82 | $9.82 | 26300 |
| 2021-12-03 | 9.82 | $9.83 | 28900 |
| 2021-12-02 | 9.82 | $9.83 | 80300 |
| 2021-12-01 | 9.82 | $9.84 | 100 |
| 2021-11-30 | 9.82 | $9.84 | 51600 |
| 2021-11-29 | 9.81 | $9.84 | 100 |
| 2021-11-26 | 9.81 | $9.84 | 2000 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
16.14
2025-07-14
Close Price
$3.01
Vol: 66194
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.14
Average
58.16
Maximum
97.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 16.14 | $3.01 | 66194 |
| 2025-07-11 | 28.83 | $9.00 | 10643 |
| 2025-07-10 | 46.06 | $12.00 | 6 |
| 2025-07-09 | 46.06 | $12.00 | 25 |
| 2025-07-08 | 46.06 | $12.00 | 25 |
| 2025-07-07 | 46.06 | $12.00 | 25 |
| 2025-07-03 | 46.06 | $12.00 | — |
| 2025-07-02 | 46.06 | $12.00 | 271 |
| 2025-07-01 | 82.18 | $15.00 | — |
| 2025-06-30 | 82.18 | $15.00 | — |
| 2025-06-27 | 82.18 | $15.00 | 75 |
| 2025-06-26 | 82.18 | $15.00 | — |
| 2025-06-25 | 82.18 | $15.00 | 576 |
| 2025-06-24 | 70.08 | $13.00 | — |
| 2025-06-23 | 70.08 | $13.00 | 971 |
| 2025-06-20 | 92.84 | $13.80 | 244 |
| 2025-06-18 | 92.84 | $13.80 | 331 |
| 2025-06-17 | 73.19 | $11.80 | — |
| 2025-06-16 | 73.19 | $11.80 | 1499 |
| 2025-06-13 | 57.33 | $11.50 | 420 |
| 2025-06-12 | 56.51 | $11.49 | 2927 |
| 2025-06-11 | 41.71 | $11.35 | — |
| 2025-06-10 | 41.71 | $11.35 | — |
| 2025-06-09 | 41.71 | $11.35 | — |
| 2025-06-06 | 41.71 | $11.35 | 400 |
| 2025-06-05 | 41.71 | $11.35 | — |
| 2025-06-04 | 41.71 | $11.35 | — |
| 2025-06-03 | 41.71 | $11.35 | — |
| 2025-06-02 | 41.71 | $11.35 | — |
| 2025-05-30 | 41.71 | $11.35 | — |
| 2025-05-29 | 41.71 | $11.35 | — |
| 2025-05-28 | 41.71 | $11.35 | — |
| 2025-05-27 | 41.71 | $11.35 | 300 |
| 2025-05-23 | 41.71 | $11.35 | — |
| 2025-05-22 | 41.71 | $11.35 | — |
| 2025-05-21 | 41.71 | $11.35 | — |
| 2025-05-20 | 41.71 | $11.35 | 300 |
| 2025-05-19 | 41.71 | $11.35 | 2 |
| 2025-05-16 | 41.71 | $11.35 | 1982 |
| 2025-05-15 | 41.71 | $11.35 | 9116 |
| 2025-05-14 | 51.67 | $11.56 | 100 |
| 2025-05-13 | 51.67 | $11.56 | 100 |
| 2025-05-12 | 42.18 | $11.40 | 100 |
| 2025-05-09 | 18.40 | $11.15 | 245 |
| 2025-05-08 | 18.40 | $11.15 | — |
| 2025-05-07 | 18.40 | $11.15 | — |
| 2025-05-06 | 18.40 | $11.15 | — |
| 2025-05-05 | 18.40 | $11.15 | — |
| 2025-05-02 | 18.40 | $11.15 | — |
| 2025-05-01 | 18.40 | $11.15 | — |
| 2025-04-30 | 18.40 | $11.15 | — |
| 2025-04-29 | 18.40 | $11.15 | — |
| 2025-04-28 | 18.40 | $11.15 | — |
| 2025-04-25 | 18.40 | $11.15 | — |
| 2025-04-24 | 18.40 | $11.15 | 1065 |
| 2025-04-23 | 63.69 | $11.95 | — |
| 2025-04-22 | 63.69 | $11.95 | — |
| 2025-04-21 | 63.69 | $11.95 | — |
| 2025-04-17 | 63.69 | $11.95 | — |
| 2025-04-16 | 63.69 | $11.95 | — |
| 2025-04-15 | 63.69 | $11.95 | — |
| 2025-04-14 | 63.69 | $11.95 | — |
| 2025-04-11 | 63.69 | $11.95 | — |
| 2025-04-10 | 63.69 | $11.95 | 245 |
| 2025-04-09 | 63.69 | $11.95 | — |
| 2025-04-08 | 63.69 | $11.95 | — |
| 2025-04-07 | 63.69 | $11.95 | — |
| 2025-04-04 | 63.69 | $11.95 | — |
| 2025-04-03 | 63.69 | $11.95 | — |
| 2025-04-02 | 63.69 | $11.95 | — |
| 2025-04-01 | 63.69 | $11.95 | — |
| 2025-03-31 | 63.69 | $11.95 | — |
| 2025-03-28 | 63.69 | $11.95 | — |
| 2025-03-27 | 63.69 | $11.95 | — |
| 2025-03-26 | 63.69 | $11.95 | — |
| 2025-03-25 | 63.69 | $11.95 | — |
| 2025-03-24 | 63.69 | $11.95 | 9 |
| 2025-03-21 | 63.69 | $11.95 | — |
| 2025-03-20 | 63.69 | $11.95 | 100 |
| 2025-03-19 | 53.17 | $11.70 | — |
| 2025-03-18 | 53.17 | $11.70 | — |
| 2025-03-17 | 53.17 | $11.70 | 700 |
| 2025-03-14 | 48.57 | $11.61 | 10217 |
| 2025-03-13 | 56.82 | $11.75 | 5000 |
| 2025-03-12 | 56.82 | $11.75 | — |
| 2025-03-11 | 56.82 | $11.75 | — |
| 2025-03-10 | 56.82 | $11.75 | — |
| 2025-03-07 | 56.82 | $11.75 | — |
| 2025-03-06 | 56.82 | $11.75 | — |
| 2025-03-05 | 56.82 | $11.75 | 4002 |
| 2025-03-04 | 56.82 | $11.75 | 5002 |
| 2025-03-03 | 57.75 | $11.77 | 21607 |
| 2025-02-28 | 53.80 | $11.66 | — |
| 2025-02-27 | 53.80 | $11.66 | 203 |
| 2025-02-26 | 53.08 | $11.64 | 4020 |
| 2025-02-25 | 53.47 | $11.65 | 800 |
| 2025-02-24 | 54.63 | $11.68 | 200 |
| 2025-02-21 | 50.93 | $11.57 | 2333 |
| 2025-02-20 | 50.58 | $11.56 | 318 |
| 2025-02-19 | 53.47 | $11.64 | — |
| 2025-02-18 | 53.47 | $11.64 | — |
| 2025-02-14 | 53.47 | $11.64 | 208 |
| 2025-02-13 | 53.47 | $11.64 | 890 |
| 2025-02-12 | 57.12 | $11.75 | — |
| 2025-02-11 | 57.12 | $11.75 | 1044 |
| 2025-02-10 | 55.88 | $11.70 | 1044 |
| 2025-02-07 | 52.78 | $11.58 | 400 |
| 2025-02-06 | 68.42 | $11.99 | 300 |
| 2025-02-05 | 52.40 | $11.50 | — |
| 2025-02-04 | 52.40 | $11.50 | — |
| 2025-02-03 | 52.40 | $11.50 | — |
| 2025-01-31 | 52.40 | $11.50 | 741 |
| 2025-01-30 | 62.39 | $11.69 | — |
| 2025-01-29 | 62.39 | $11.69 | — |
| 2025-01-28 | 62.39 | $11.69 | 5000 |
| 2025-01-27 | 70.25 | $11.82 | 25533 |
| 2025-01-24 | 66.21 | $11.69 | 5941 |
| 2025-01-23 | 70.40 | $11.75 | 9709 |
| 2025-01-22 | 68.84 | $11.70 | 2700 |
| 2025-01-21 | 68.84 | $11.70 | 1735 |
| 2025-01-17 | 97.72 | $12.01 | 12400 |
| 2025-01-16 | 95.17 | $11.60 | 1134 |
| 2025-01-15 | 90.02 | $11.40 | — |
| 2025-01-14 | 90.02 | $11.40 | — |
| 2025-01-13 | 90.02 | $11.40 | 102 |
| 2025-01-10 | 90.02 | $11.40 | 101 |
| 2025-01-08 | 85.65 | $11.33 | — |
| 2025-01-07 | 85.65 | $11.33 | — |
| 2025-01-06 | 85.65 | $11.33 | 2443 |
| 2025-01-03 | 82.90 | $11.30 | 7628 |
| 2025-01-02 | 56.57 | $11.20 | — |
| 2024-12-31 | 56.57 | $11.20 | — |
| 2024-12-30 | 56.57 | $11.20 | — |
| 2024-12-27 | 56.57 | $11.20 | — |
| 2024-12-26 | 56.57 | $11.20 | — |
| 2024-12-24 | 56.57 | $11.20 | — |
| 2024-12-23 | 56.57 | $11.20 | — |
| 2024-12-20 | 56.57 | $11.20 | — |
| 2024-12-19 | 56.57 | $11.20 | — |
| 2024-12-18 | 56.57 | $11.20 | — |
| 2024-12-17 | 56.57 | $11.20 | — |
| 2024-12-16 | 56.57 | $11.20 | — |
| 2024-12-13 | 56.57 | $11.20 | — |
| 2024-12-12 | 56.57 | $11.20 | — |
| 2024-12-11 | 56.57 | $11.20 | — |
| 2024-12-10 | 56.57 | $11.20 | — |
| 2024-12-09 | 56.57 | $11.20 | — |
| 2024-12-06 | 56.57 | $11.20 | 300 |
| 2024-12-05 | 50.52 | $11.18 | — |
| 2024-12-04 | 50.52 | $11.18 | — |
| 2024-12-03 | 50.52 | $11.18 | — |
| 2024-12-02 | 50.52 | $11.18 | — |
| 2024-11-29 | 50.52 | $11.18 | — |
| 2024-11-27 | 50.52 | $11.18 | — |
| 2024-11-26 | 50.52 | $11.18 | — |
| 2024-11-25 | 50.52 | $11.18 | — |
| 2024-11-22 | 50.52 | $11.18 | 600 |
| 2024-11-21 | 68.60 | $11.24 | 303 |
| 2024-11-20 | 72.72 | $11.25 | — |
| 2024-11-19 | 72.72 | $11.25 | — |
| 2024-11-18 | 72.72 | $11.25 | — |
| 2024-11-15 | 72.72 | $11.25 | — |
| 2024-11-14 | 72.72 | $11.25 | — |
| 2024-11-13 | 72.72 | $11.25 | — |
| 2024-11-12 | 72.72 | $11.25 | — |
| 2024-11-11 | 72.72 | $11.25 | — |
| 2024-11-08 | 72.72 | $11.25 | — |
| 2024-11-07 | 72.72 | $11.25 | 201 |
| 2024-11-06 | 72.72 | $11.25 | 8698 |
| 2024-11-05 | 67.10 | $11.20 | 749 |
| 2024-11-04 | 42.21 | $11.09 | — |
| 2024-11-01 | 42.21 | $11.09 | — |
| 2024-10-31 | 42.21 | $11.09 | — |
| 2024-10-30 | 42.21 | $11.09 | 300 |
| 2024-10-29 | 42.21 | $11.09 | — |
| 2024-10-28 | 42.21 | $11.09 | — |
| 2024-10-25 | 42.21 | $11.09 | — |
| 2024-10-24 | 42.21 | $11.09 | 300 |
| 2024-10-23 | 58.12 | $11.15 | 400 |
| 2024-10-22 | 58.12 | $11.15 | — |
| 2024-10-21 | 58.12 | $11.15 | — |
| 2024-10-18 | 58.12 | $11.15 | — |
| 2024-10-17 | 58.12 | $11.15 | — |
| 2024-10-16 | 58.12 | $11.15 | 700 |
| 2024-10-15 | 51.39 | $11.12 | — |
| 2024-10-14 | 51.39 | $11.12 | — |
| 2024-10-11 | 51.39 | $11.12 | — |
| 2024-10-10 | 51.39 | $11.12 | — |
| 2024-10-09 | 51.39 | $11.12 | — |
| 2024-10-08 | 51.39 | $11.12 | 1400 |
| 2024-10-07 | 44.87 | $11.09 | — |
| 2024-10-04 | 42.43 | $11.08 | 500 |
| 2024-10-03 | 44.30 | $11.09 | — |
| 2024-10-02 | 44.30 | $11.09 | 1637 |
| 2024-10-01 | 44.30 | $11.09 | — |
| 2024-09-30 | 44.30 | $11.09 | — |
| 2024-09-27 | 44.30 | $11.09 | — |
| 2024-09-26 | 44.30 | $11.09 | — |
| 2024-09-25 | 44.30 | $11.09 | 419 |
| 2024-09-24 | 44.30 | $11.09 | — |
| 2024-09-23 | 44.30 | $11.09 | 15949 |
| 2024-09-20 | 45.56 | $11.10 | 16705 |
| 2024-09-19 | 52.69 | $11.15 | — |
| 2024-09-18 | 52.69 | $11.15 | 7600 |
| 2024-09-17 | 54.22 | $11.16 | 73 |
| 2024-09-16 | 54.22 | $11.16 | — |
| 2024-09-13 | 54.22 | $11.16 | — |
| 2024-09-12 | 54.22 | $11.16 | 2317 |
| 2024-09-11 | 53.11 | $11.15 | 1622 |
| 2024-09-10 | 69.02 | $11.25 | — |
| 2024-09-09 | 69.02 | $11.25 | 200 |
| 2024-09-06 | 69.02 | $11.25 | — |
| 2024-09-05 | 69.02 | $11.25 | 1115 |
| 2024-09-04 | 59.02 | $11.15 | 6500 |
| 2024-09-03 | 62.87 | $11.17 | 3533 |
| 2024-08-30 | 60.42 | $11.15 | 50000 |
| 2024-08-29 | 62.38 | $11.16 | — |
| 2024-08-28 | 62.38 | $11.16 | 123 |
| 2024-08-27 | 62.38 | $11.16 | — |
| 2024-08-26 | 62.38 | $11.16 | 1911 |
| 2024-08-23 | 60.28 | $11.14 | — |
| 2024-08-22 | 60.28 | $11.14 | 8011 |
| 2024-08-21 | 59.25 | $11.13 | 27600 |
| 2024-08-20 | 57.15 | $11.11 | 431 |
| 2024-08-19 | 60.10 | $11.13 | 1200 |
| 2024-08-16 | 60.10 | $11.13 | 20900 |
| 2024-08-15 | 57.10 | $11.10 | 1300 |
| 2024-08-14 | 54.97 | $11.08 | 8200 |
| 2024-08-13 | 53.87 | $11.07 | — |
| 2024-08-12 | 53.87 | $11.07 | 1113 |
| 2024-08-09 | 56.34 | $11.09 | 1310 |
| 2024-08-08 | 57.59 | $11.10 | 13626 |
| 2024-08-07 | 54.72 | $11.07 | — |
| 2024-08-06 | 54.72 | $11.07 | — |
| 2024-08-05 | 54.72 | $11.07 | 212 |
| 2024-08-02 | 54.72 | $11.07 | 44701 |
| 2024-08-01 | 53.88 | $11.06 | 600 |
| 2024-07-31 | 54.85 | $11.07 | — |
| 2024-07-30 | 54.85 | $11.07 | 5342 |
| 2024-07-29 | 49.02 | $11.00 | 228 |
| 2024-07-26 | 62.08 | $11.12 | — |
| 2024-07-25 | 62.08 | $11.12 | — |
| 2024-07-24 | 62.08 | $11.12 | — |
| 2024-07-23 | 62.08 | $11.12 | 300 |
| 2024-07-22 | 56.58 | $11.05 | 2735 |
| 2024-07-18 | 50.78 | $10.99 | 1812 |
| 2024-07-17 | 50.78 | $10.99 | 650 |
| 2024-07-15 | 50.78 | $10.99 | 1562 |
| 2024-07-12 | 50.78 | $10.99 | 185 |
| 2024-07-11 | 50.78 | $10.99 | 1493 |
| 2024-07-10 | 49.02 | $10.97 | 3349 |
| 2024-07-09 | 51.65 | $11.00 | 1234 |
| 2024-07-08 | 51.65 | $11.00 | 2223 |
| 2024-06-28 | 51.65 | $11.00 | 1597 |
| 2024-06-27 | 54.14 | $11.03 | 1378 |
| 2024-06-26 | 51.94 | $11.00 | 353 |
| 2024-06-21 | 54.42 | $11.03 | 569 |
| 2024-06-20 | 52.99 | $11.01 | 2682 |
| 2024-06-13 | 56.33 | $11.05 | 11128 |
| 2024-06-11 | 54.99 | $11.03 | 1053 |
| 2024-06-06 | 54.99 | $11.03 | 2350 |
| 2024-06-05 | 54.99 | $11.03 | 1064 |
| 2024-06-03 | 69.75 | $11.19 | 7787 |
| 2024-05-31 | 59.39 | $11.03 | 6702 |
| 2024-05-30 | 56.75 | $11.00 | 3064 |
| 2024-05-29 | 57.94 | $11.01 | 57036 |
| 2024-05-28 | 52.23 | $10.95 | 5645 |
| 2024-05-24 | 57.15 | $10.99 | 3639 |
| 2024-05-22 | 57.15 | $10.99 | 7372 |
| 2024-05-21 | 52.05 | $10.94 | 1026 |
| 2024-05-20 | 52.05 | $10.94 | 416 |
| 2024-05-16 | 52.05 | $10.94 | 3033 |
| 2024-05-15 | 52.05 | $10.94 | 40640 |
| 2024-05-13 | 54.15 | $10.96 | 2953 |
| 2024-05-09 | 53.26 | $10.95 | 226 |
| 2024-05-08 | 53.26 | $10.95 | 129 |
| 2024-05-02 | 51.55 | $10.93 | 1796 |
| 2024-04-24 | 63.70 | $11.04 | 4320 |
| 2024-04-23 | 55.56 | $10.95 | 600 |
| 2024-04-19 | 55.56 | $10.95 | 554 |
| 2024-04-18 | 54.53 | $10.94 | 293 |
| 2024-04-04 | 54.53 | $10.94 | — |
| 2024-04-03 | 54.53 | $10.94 | — |
| 2024-03-28 | 54.53 | $10.94 | 646 |
| 2024-03-26 | 92.82 | $11.16 | 4 |
| 2024-03-19 | 92.82 | $11.16 | 2915 |
| 2024-03-15 | 81.83 | $10.95 | 2 |
| 2024-03-13 | 81.83 | $10.95 | 965 |
| 2024-03-11 | 81.83 | $10.95 | 1 |
| 2024-03-04 | 81.83 | $10.95 | 284754 |
| 2024-02-28 | 80.68 | $10.94 | 1004 |
| 2024-02-27 | 80.68 | $10.94 | 168433 |
| 2024-02-26 | 72.99 | $10.89 | — |
| 2024-02-23 | 72.99 | $10.89 | 11200 |
| 2024-02-22 | 78.64 | $10.90 | — |
| 2024-02-21 | 78.64 | $10.90 | — |
| 2024-02-20 | 78.64 | $10.90 | 7101 |
| 2024-02-16 | 68.04 | $10.85 | — |
| 2024-02-15 | 68.04 | $10.85 | — |
| 2024-02-14 | 68.04 | $10.85 | — |
| 2024-02-13 | 68.04 | $10.85 | — |
| 2024-02-12 | 68.04 | $10.85 | — |
| 2024-02-09 | 68.04 | $10.85 | 291 |
| 2024-02-08 | 68.04 | $10.85 | — |
| 2024-02-07 | 68.04 | $10.85 | 1691 |
| 2024-02-06 | 72.84 | $10.86 | 2173 |
| 2024-02-05 | 72.84 | $10.86 | 28378 |
| 2024-02-02 | 70.99 | $10.85 | 48308 |
| 2024-02-01 | 68.99 | $10.84 | 500 |
| 2024-01-31 | 68.99 | $10.84 | — |
| 2024-01-30 | 68.99 | $10.84 | 500 |
| 2024-01-29 | 68.99 | $10.84 | 11200 |
| 2024-01-26 | 68.99 | $10.84 | 297 |
| 2024-01-25 | 67.24 | $10.83 | 578 |
| 2024-01-24 | 71.05 | $10.84 | 988 |
| 2024-01-23 | 69.40 | $10.83 | 13502 |
| 2024-01-22 | 67.65 | $10.82 | 9878 |
| 2024-01-19 | 63.71 | $10.80 | 499 |
| 2024-01-18 | 61.48 | $10.79 | 148718 |
| 2024-01-17 | 65.29 | $10.80 | — |
| 2024-01-16 | 65.29 | $10.80 | — |
| 2024-01-12 | 65.29 | $10.80 | — |
| 2024-01-11 | 65.29 | $10.80 | — |
| 2024-01-10 | 65.29 | $10.80 | 2000 |
| 2024-01-09 | 72.21 | $10.82 | 53272 |
| 2024-01-08 | 62.86 | $10.77 | — |
| 2024-01-05 | 62.86 | $10.77 | — |
| 2024-01-04 | 62.86 | $10.77 | — |
| 2024-01-03 | 62.86 | $10.77 | — |
| 2024-01-02 | 62.86 | $10.77 | 3110 |
| 2023-12-29 | 62.86 | $10.77 | — |
| 2023-12-28 | 62.86 | $10.77 | 10382 |
| 2023-12-27 | 82.18 | $10.82 | — |
| 2023-12-26 | 82.18 | $10.82 | 9271 |
| 2023-12-22 | 73.29 | $10.76 | — |
| 2023-12-21 | 73.29 | $10.76 | — |
| 2023-12-20 | 73.29 | $10.76 | — |
| 2023-12-19 | 73.29 | $10.76 | 34877 |
| 2023-12-18 | 69.10 | $10.74 | 35567 |
| 2023-12-15 | 60.23 | $10.71 | 331 |
| 2023-12-14 | 66.25 | $10.72 | 4889 |
| 2023-12-13 | 58.33 | $10.70 | 17030 |
| 2023-12-12 | 53.10 | $10.69 | — |
| 2023-12-11 | 53.10 | $10.69 | 4405 |
| 2023-12-08 | 39.35 | $10.67 | 20001 |
| 2023-12-07 | 39.35 | $10.67 | 57366 |
| 2023-12-06 | 39.35 | $10.67 | — |
| 2023-12-05 | 39.35 | $10.67 | 567 |
| 2023-12-04 | 39.35 | $10.67 | 101 |
| 2023-12-01 | 39.35 | $10.67 | 108 |
| 2023-11-30 | 39.35 | $10.67 | 100 |
| 2023-11-29 | 39.35 | $10.67 | — |
| 2023-11-28 | 39.35 | $10.67 | — |
| 2023-11-27 | 39.35 | $10.67 | — |
| 2023-11-24 | 39.35 | $10.67 | — |
| 2023-11-22 | 39.35 | $10.67 | — |
| 2023-11-21 | 39.35 | $10.67 | 267 |
| 2023-11-20 | 63.07 | $10.72 | — |
| 2023-11-17 | 63.07 | $10.72 | 13606 |
| 2023-11-16 | 63.07 | $10.72 | 102 |
| 2023-11-15 | 63.07 | $10.72 | 102 |
| 2023-11-14 | 63.07 | $10.72 | 865 |
| 2023-11-13 | 63.07 | $10.72 | 148 |
| 2023-11-10 | 63.07 | $10.72 | — |
| 2023-11-09 | 63.07 | $10.72 | 10582 |
| 2023-11-08 | 63.07 | $10.72 | — |
| 2023-11-07 | 63.07 | $10.72 | 5732 |
| 2023-11-06 | 63.07 | $10.72 | — |
| 2023-11-03 | 63.07 | $10.72 | 14848 |
| 2023-11-02 | 67.47 | $10.73 | 2000 |
| 2023-11-01 | 65.16 | $10.72 | — |
| 2023-10-31 | 65.16 | $10.72 | 8530 |
| 2023-10-30 | 65.16 | $10.72 | — |
| 2023-10-27 | 65.16 | $10.72 | — |
| 2023-10-26 | 65.16 | $10.72 | 10821 |
| 2023-10-25 | 60.87 | $10.70 | 7900 |
| 2023-10-24 | 86.05 | $10.75 | — |
| 2023-10-23 | 86.05 | $10.75 | 617 |
| 2023-10-20 | 77.74 | $10.70 | 25000 |
| 2023-10-19 | 77.74 | $10.70 | 726 |
| 2023-10-18 | 77.74 | $10.70 | 22180 |
| 2023-10-17 | 77.74 | $10.70 | 106 |
| 2023-10-16 | 72.38 | $10.68 | 100 |
| 2023-10-13 | 68.81 | $10.67 | 100 |
| 2023-10-12 | 68.81 | $10.67 | — |
| 2023-10-11 | 68.81 | $10.67 | — |
| 2023-10-10 | 68.81 | $10.67 | — |
| 2023-10-09 | 68.81 | $10.67 | — |
| 2023-10-06 | 68.81 | $10.67 | 428 |
| 2023-10-05 | 65.54 | $10.66 | — |
| 2023-10-04 | 65.54 | $10.66 | — |
| 2023-10-03 | 65.54 | $10.66 | — |
| 2023-10-02 | 65.54 | $10.66 | — |
| 2023-09-29 | 65.54 | $10.66 | — |
| 2023-09-28 | 65.54 | $10.66 | 1040 |
| 2023-09-27 | 65.54 | $10.66 | 82929 |
| 2023-09-26 | 62.81 | $10.65 | 14910 |
| 2023-09-25 | 59.79 | $10.64 | 142 |
| 2023-09-22 | 64.79 | $10.65 | 1298 |
| 2023-09-21 | 61.75 | $10.64 | 1151 |
| 2023-09-20 | 67.27 | $10.65 | 100236 |
| 2023-09-19 | 64.27 | $10.64 | 253357 |
| 2023-09-18 | 64.24 | $10.64 | — |
| 2023-09-15 | 64.24 | $10.64 | — |
| 2023-09-14 | 64.24 | $10.64 | — |
| 2023-09-13 | 64.24 | $10.64 | — |
| 2023-09-12 | 64.24 | $10.64 | 23905 |
| 2023-09-11 | 61.62 | $10.63 | — |
| 2023-09-08 | 61.62 | $10.63 | — |
| 2023-09-07 | 61.62 | $10.63 | — |
| 2023-09-06 | 61.62 | $10.63 | — |
| 2023-09-05 | 61.62 | $10.63 | — |
| 2023-09-01 | 61.62 | $10.63 | — |
| 2023-08-31 | 61.41 | $10.63 | 192 |
| 2023-08-30 | 65.09 | $10.64 | — |
| 2023-08-29 | 65.09 | $10.64 | — |
| 2023-08-28 | 65.09 | $10.64 | — |
| 2023-08-25 | 65.09 | $10.64 | 7600 |
| 2023-08-24 | 59.73 | $10.61 | 32357 |
| 2023-08-23 | 62.78 | $10.62 | — |
| 2023-08-22 | 62.78 | $10.62 | — |
| 2023-08-21 | 62.61 | $10.62 | 1268 |
| 2023-08-18 | 59.20 | $10.60 | — |
| 2023-08-17 | 59.20 | $10.60 | — |
| 2023-08-16 | 59.20 | $10.60 | 764 |
| 2023-08-15 | 59.20 | $10.60 | — |
| 2023-08-14 | 59.20 | $10.60 | 551 |
| 2023-08-11 | 59.20 | $10.60 | — |
| 2023-08-10 | 59.20 | $10.60 | 111 |
| 2023-08-09 | 59.20 | $10.60 | 3004 |
| 2023-08-08 | 67.84 | $10.64 | 2000 |
| 2023-08-07 | 66.69 | $10.63 | 2800 |
| 2023-08-04 | 64.25 | $10.61 | 3300 |
| 2023-08-03 | 64.25 | $10.61 | 1100 |
| 2023-08-02 | 60.32 | $10.58 | — |
| 2023-08-01 | 60.32 | $10.58 | 600 |
| 2023-07-31 | 62.38 | $10.59 | 1200 |
| 2023-07-28 | 71.71 | $10.63 | 100 |
| 2023-07-27 | 71.71 | $10.63 | — |
| 2023-07-26 | 71.71 | $10.63 | — |
| 2023-07-25 | 71.71 | $10.63 | — |
| 2023-07-24 | 71.71 | $10.63 | 7600 |
| 2023-07-21 | 76.11 | $10.65 | 200 |
| 2023-07-20 | 57.53 | $10.50 | — |
| 2023-07-19 | 57.53 | $10.50 | — |
| 2023-07-18 | 57.53 | $10.50 | 4000 |
| 2023-07-17 | 57.53 | $10.50 | 100 |
| 2023-07-14 | 57.53 | $10.50 | — |
| 2023-07-13 | 57.53 | $10.50 | — |
| 2023-07-12 | 57.53 | $10.50 | 6100 |
| 2023-07-11 | 55.94 | $10.49 | 200 |
| 2023-07-10 | 62.64 | $10.52 | 400 |
| 2023-07-07 | 57.84 | $10.49 | 6000 |
| 2023-07-06 | 72.62 | $10.54 | 3400 |
| 2023-07-05 | 72.62 | $10.54 | 2900 |
| 2023-07-03 | 53.19 | $10.45 | — |
| 2023-06-30 | 53.19 | $10.45 | 400 |
| 2023-06-29 | 53.19 | $10.45 | — |
| 2023-06-28 | 53.19 | $10.45 | — |
| 2023-06-27 | 53.19 | $10.45 | — |
| 2023-06-26 | 53.19 | $10.45 | 2300 |
| 2023-06-23 | 53.19 | $10.45 | — |
| 2023-06-22 | 53.19 | $10.45 | — |
| 2023-06-21 | 53.19 | $10.45 | — |
| 2023-06-20 | 53.19 | $10.45 | — |
| 2023-06-16 | 53.19 | $10.45 | — |
| 2023-06-15 | 53.19 | $10.45 | — |
| 2023-06-14 | 53.19 | $10.45 | — |
| 2023-06-13 | 53.19 | $10.45 | — |
| 2023-06-12 | 53.19 | $10.45 | — |
| 2023-06-09 | 53.19 | $10.45 | 300 |
| 2023-06-08 | 57.16 | $10.47 | 5200 |
| 2023-06-07 | 61.51 | $10.49 | 400 |
| 2023-06-06 | 58.51 | $10.47 | 400 |
| 2023-06-05 | 51.28 | $10.43 | — |
| 2023-06-02 | 51.28 | $10.43 | 600 |
| 2023-06-01 | 63.82 | $10.48 | 24800 |
| 2023-05-31 | 49.84 | $10.42 | — |
| 2023-05-30 | 49.84 | $10.42 | — |
| 2023-05-26 | 49.84 | $10.42 | — |
| 2023-05-25 | 49.84 | $10.42 | 600 |
| 2023-05-24 | 67.56 | $10.47 | — |
| 2023-05-23 | 67.56 | $10.47 | — |
| 2023-05-22 | 67.56 | $10.47 | — |
| 2023-05-19 | 67.56 | $10.47 | — |
| 2023-05-18 | 67.56 | $10.47 | 1100 |
| 2023-05-17 | 67.56 | $10.47 | 54300 |
| 2023-05-16 | 63.78 | $10.45 | — |
| 2023-05-15 | 63.78 | $10.45 | — |
| 2023-05-12 | 63.78 | $10.45 | 4500 |
| 2023-05-11 | 61.87 | $10.44 | 1400 |
| 2023-05-10 | 55.13 | $10.41 | — |
| 2023-05-09 | 55.13 | $10.41 | — |
| 2023-05-08 | 55.13 | $10.41 | 300 |
| 2023-05-05 | 64.97 | $10.44 | 1000 |
| 2023-05-04 | 64.97 | $10.44 | 2400 |
| 2023-05-03 | 60.76 | $10.42 | — |
| 2023-05-02 | 60.76 | $10.42 | — |
| 2023-05-01 | 60.76 | $10.42 | — |
| 2023-04-28 | 60.76 | $10.42 | 3000 |
| 2023-04-27 | 58.74 | $10.41 | 7500 |
| 2023-04-26 | 58.74 | $10.41 | 3900 |
| 2023-04-25 | 58.74 | $10.41 | — |
| 2023-04-24 | 58.74 | $10.41 | 14000 |
| 2023-04-21 | 52.79 | $10.38 | 4900 |
| 2023-04-20 | 48.05 | $10.36 | 1700 |
| 2023-04-19 | 59.38 | $10.40 | 4700 |
| 2023-04-18 | 56.97 | $10.39 | — |
| 2023-04-17 | 56.97 | $10.39 | 3600 |
| 2023-04-14 | 54.54 | $10.38 | 700 |
| 2023-04-13 | 57.63 | $10.39 | 100 |
| 2023-04-12 | 55.22 | $10.38 | 1400 |
| 2023-04-11 | 58.38 | $10.39 | 3500 |
| 2023-04-10 | 58.38 | $10.39 | 700 |
| 2023-04-06 | 58.38 | $10.39 | — |
| 2023-04-05 | 58.38 | $10.39 | — |
| 2023-04-04 | 58.38 | $10.39 | — |
| 2023-04-03 | 58.38 | $10.39 | 900 |
| 2023-03-31 | 52.36 | $10.36 | 100 |
| 2023-03-30 | 54.87 | $10.37 | 5700 |
| 2023-03-29 | 57.49 | $10.38 | 8300 |
| 2023-03-28 | 57.49 | $10.38 | — |
| 2023-03-27 | 57.49 | $10.38 | 1800 |
| 2023-03-24 | 59.95 | $10.39 | 3500 |
| 2023-03-23 | 59.95 | $10.39 | — |
| 2023-03-22 | 59.95 | $10.39 | 600 |
| 2023-03-21 | 58.43 | $10.38 | 56400 |
| 2023-03-20 | 60.61 | $10.39 | 15100 |
| 2023-03-17 | 57.60 | $10.37 | 27200 |
| 2023-03-16 | 62.12 | $10.39 | 1300 |
| 2023-03-15 | 62.12 | $10.39 | 1600 |
| 2023-03-14 | 64.40 | $10.40 | 33500 |
| 2023-03-13 | 60.24 | $10.37 | 27200 |
| 2023-03-10 | 62.55 | $10.38 | 8300 |
| 2023-03-09 | 64.92 | $10.39 | 100 |
| 2023-03-08 | 64.92 | $10.39 | 11700 |
| 2023-03-07 | 62.35 | $10.37 | 5100 |
| 2023-03-06 | 67.02 | $10.39 | 244700 |
| 2023-03-03 | 65.80 | $10.38 | 68200 |
| 2023-03-02 | 70.76 | $10.40 | 48900 |
| 2023-03-01 | 65.87 | $10.36 | 5600 |
| 2023-02-28 | 65.87 | $10.36 | 32300 |
| 2023-02-27 | 68.46 | $10.37 | 29500 |
| 2023-02-24 | 68.46 | $10.37 | 74600 |
| 2023-02-23 | 67.30 | $10.36 | 15200 |
| 2023-02-22 | 60.40 | $10.31 | 100 |
| 2023-02-21 | 65.66 | $10.33 | 102100 |
| 2023-02-17 | 64.18 | $10.32 | 152800 |
| 2023-02-16 | 69.92 | $10.34 | 100 |
| 2023-02-15 | 67.13 | $10.32 | 30000 |
| 2023-02-14 | 70.22 | $10.33 | 50000 |
| 2023-02-13 | 68.86 | $10.32 | 50000 |
| 2023-02-10 | 67.44 | $10.31 | 2400 |
| 2023-02-09 | 64.36 | $10.29 | 330500 |
| 2023-02-08 | 78.48 | $10.33 | 100 |
| 2023-02-07 | 72.81 | $10.29 | 1900 |
| 2023-02-06 | 72.81 | $10.29 | — |
| 2023-02-03 | 72.81 | $10.29 | — |
| 2023-02-02 | 72.81 | $10.29 | — |
| 2023-02-01 | 72.81 | $10.29 | 2000 |
| 2023-01-31 | 71.35 | $10.28 | 100 |
| 2023-01-30 | 75.19 | $10.29 | — |
| 2023-01-27 | 75.19 | $10.29 | 200 |
| 2023-01-26 | 73.92 | $10.28 | 200000 |
| 2023-01-25 | 77.69 | $10.29 | 250000 |
| 2023-01-24 | 73.90 | $10.26 | — |
| 2023-01-23 | 73.90 | $10.26 | 8500 |
| 2023-01-20 | 73.90 | $10.26 | — |
| 2023-01-19 | 73.90 | $10.26 | 100 |
| 2023-01-18 | 72.64 | $10.25 | 27300 |
| 2023-01-17 | 71.32 | $10.24 | — |
| 2023-01-13 | 71.32 | $10.24 | 3400 |
| 2023-01-12 | 71.32 | $10.24 | — |
| 2023-01-11 | 71.32 | $10.24 | 33300 |
| 2023-01-10 | 74.23 | $10.25 | 94800 |
| 2023-01-09 | 73.19 | $10.24 | 500 |
| 2023-01-06 | 73.19 | $10.24 | 445000 |
| 2023-01-05 | 69.91 | $10.21 | — |
| 2023-01-04 | 69.91 | $10.21 | 19700 |
| 2023-01-03 | 66.17 | $10.18 | 209100 |
| 2022-12-30 | 64.78 | $10.17 | 26000 |
| 2022-12-29 | 60.13 | $10.14 | 200 |
| 2022-12-28 | 60.13 | $10.14 | 5900 |
| 2022-12-27 | 50.24 | $10.09 | — |
| 2022-12-23 | 50.24 | $10.09 | 7300 |
| 2022-12-22 | 47.91 | $10.08 | 1400 |
| 2022-12-21 | 45.48 | $10.07 | — |
| 2022-12-20 | 45.48 | $10.07 | 1500 |
| 2022-12-19 | 68.55 | $10.15 | — |
| 2022-12-16 | 68.55 | $10.15 | — |
| 2022-12-15 | 68.55 | $10.15 | — |
| 2022-12-14 | 68.55 | $10.15 | — |
| 2022-12-13 | 68.55 | $10.15 | 11100 |
| 2022-12-12 | 68.55 | $10.15 | — |
| 2022-12-09 | 68.55 | $10.15 | 500 |
| 2022-12-08 | 54.42 | $10.08 | — |
| 2022-12-07 | 54.42 | $10.08 | — |
| 2022-12-06 | 54.42 | $10.08 | 2400 |
| 2022-12-05 | 69.78 | $10.12 | — |
| 2022-12-02 | 69.78 | $10.12 | — |
| 2022-12-01 | 69.78 | $10.12 | — |
| 2022-11-30 | 69.78 | $10.12 | — |
| 2022-11-29 | 69.78 | $10.12 | 8900 |
| 2022-11-28 | 69.78 | $10.12 | 21700 |
| 2022-11-25 | 66.28 | $10.10 | — |
| 2022-11-23 | 66.28 | $10.10 | 57200 |
| 2022-11-22 | 60.01 | $10.07 | 3100 |
| 2022-11-21 | 57.51 | $10.06 | — |
| 2022-11-18 | 57.51 | $10.06 | 500 |
| 2022-11-17 | 57.51 | $10.06 | 100 |
| 2022-11-16 | 55.11 | $10.05 | — |
| 2022-11-15 | 55.11 | $10.05 | 700 |
| 2022-11-14 | 85.81 | $10.12 | — |
| 2022-11-11 | 85.81 | $10.12 | 100 |
| 2022-11-10 | 66.64 | $10.04 | — |
| 2022-11-09 | 66.64 | $10.04 | — |
| 2022-11-08 | 66.64 | $10.04 | — |
| 2022-11-07 | 66.64 | $10.04 | — |
| 2022-11-04 | 66.64 | $10.04 | — |
| 2022-11-03 | 66.64 | $10.04 | — |
| 2022-11-02 | 66.64 | $10.04 | — |
| 2022-11-01 | 66.64 | $10.04 | 13300 |
| 2022-10-31 | 66.64 | $10.04 | — |
| 2022-10-28 | 66.64 | $10.04 | — |
| 2022-10-27 | 66.64 | $10.04 | — |
| 2022-10-26 | 66.64 | $10.04 | 1500 |
| 2022-10-25 | 66.64 | $10.04 | 200 |
| 2022-10-24 | 63.47 | $10.03 | — |
| 2022-10-21 | 63.47 | $10.03 | — |
| 2022-10-20 | 63.47 | $10.03 | — |
| 2022-10-19 | 63.47 | $10.03 | — |
| 2022-10-18 | 63.47 | $10.03 | 42800 |
| 2022-10-17 | 53.15 | $10.00 | — |
| 2022-10-14 | 53.15 | $10.00 | — |
| 2022-10-13 | 53.15 | $10.00 | — |
| 2022-10-12 | 53.15 | $10.00 | 146000 |
| 2022-10-11 | 44.66 | $9.98 | — |
| 2022-10-10 | 44.66 | $9.98 | — |
| 2022-10-07 | 44.66 | $9.98 | — |
| 2022-10-06 | 44.66 | $9.98 | — |
| 2022-10-05 | 44.66 | $9.98 | — |
| 2022-10-04 | 44.66 | $9.98 | — |
| 2022-10-03 | 44.66 | $9.98 | 100 |
| 2022-09-30 | 40.92 | $9.97 | 49700 |
| 2022-09-29 | 40.92 | $9.97 | — |
| 2022-09-28 | 40.92 | $9.97 | 200 |
| 2022-09-27 | 57.61 | $10.02 | — |
| 2022-09-26 | 57.61 | $10.02 | 4000 |
| 2022-09-23 | 54.24 | $10.01 | — |
| 2022-09-22 | 54.24 | $10.01 | — |
| 2022-09-21 | 54.24 | $10.01 | 300 |
| 2022-09-20 | 54.24 | $10.01 | — |
| 2022-09-19 | 54.24 | $10.01 | 245400 |
| 2022-09-16 | 54.24 | $10.01 | — |
| 2022-09-15 | 54.24 | $10.01 | 1000 |
| 2022-09-14 | 36.68 | $9.96 | 200 |
| 2022-09-13 | 46.95 | $9.99 | — |
| 2022-09-12 | 46.95 | $9.99 | — |
| 2022-09-09 | 46.95 | $9.99 | — |
| 2022-09-08 | 46.95 | $9.99 | 254300 |
| 2022-09-07 | 60.82 | $10.02 | — |
| 2022-09-06 | 60.82 | $10.02 | — |
| 2022-09-02 | 60.82 | $10.02 | — |
| 2022-09-01 | 60.82 | $10.02 | — |
| 2022-08-31 | 60.82 | $10.02 | 300 |
| 2022-08-30 | 65.84 | $10.03 | 400 |
| 2022-08-29 | 55.33 | $10.00 | — |
| 2022-08-26 | 55.33 | $10.00 | 2300 |
| 2022-08-25 | 60.97 | $10.01 | 4200 |
| 2022-08-24 | 85.93 | $10.04 | 600 |
| 2022-08-23 | 81.01 | $10.02 | — |
| 2022-08-22 | 81.01 | $10.02 | — |
| 2022-08-19 | 81.01 | $10.02 | — |
| 2022-08-18 | 81.01 | $10.02 | — |
| 2022-08-17 | 81.01 | $10.02 | — |
| 2022-08-16 | 81.01 | $10.02 | — |
| 2022-08-15 | 81.01 | $10.02 | — |
| 2022-08-12 | 81.01 | $10.02 | — |
| 2022-08-11 | 81.01 | $10.02 | — |
| 2022-08-10 | 81.01 | $10.02 | — |
| 2022-08-09 | 81.01 | $10.02 | — |
| 2022-08-08 | 81.01 | $10.02 | 900 |
| 2022-08-05 | 69.46 | $9.98 | — |
| 2022-08-04 | 69.46 | $9.98 | — |
| 2022-08-03 | 69.46 | $9.98 | — |
| 2022-08-02 | 69.46 | $9.98 | — |
| 2022-08-01 | 69.46 | $9.98 | 23500 |
| 2022-07-29 | 69.46 | $9.98 | 20200 |
| 2022-07-28 | 78.20 | $9.99 | 2000 |
| 2022-07-27 | 58.21 | $9.95 | — |
| 2022-07-26 | 58.21 | $9.95 | — |
| 2022-07-25 | 58.21 | $9.95 | — |
| 2022-07-22 | 58.21 | $9.95 | — |
| 2022-07-21 | 58.21 | $9.95 | — |
| 2022-07-20 | 58.21 | $9.95 | — |
| 2022-07-19 | 58.21 | $9.95 | — |
| 2022-07-18 | 58.21 | $9.95 | — |
| 2022-07-15 | 58.21 | $9.95 | — |
| 2022-07-14 | 58.21 | $9.95 | — |
| 2022-07-13 | 58.21 | $9.95 | — |
| 2022-07-12 | 58.21 | $9.95 | — |
| 2022-07-11 | 58.21 | $9.95 | — |
| 2022-07-08 | 58.21 | $9.95 | — |
| 2022-07-07 | 58.21 | $9.95 | — |
| 2022-07-06 | 58.21 | $9.95 | 32300 |
| 2022-07-05 | 58.21 | $9.95 | 68500 |
| 2022-07-01 | 72.01 | $9.97 | — |
| 2022-06-30 | 72.01 | $9.97 | — |
| 2022-06-29 | 72.01 | $9.97 | — |
| 2022-06-28 | 72.01 | $9.97 | — |
| 2022-06-27 | 72.01 | $9.97 | 300 |
| 2022-06-24 | 48.31 | $9.92 | 3800 |
| 2022-06-23 | 48.31 | $9.92 | — |
| 2022-06-22 | 48.31 | $9.92 | — |
| 2022-06-21 | 48.31 | $9.92 | — |
| 2022-06-17 | 48.31 | $9.92 | — |
| 2022-06-16 | 48.31 | $9.92 | — |
| 2022-06-15 | 48.31 | $9.92 | 900 |
| 2022-06-14 | 54.79 | $9.93 | — |
| 2022-06-13 | 54.79 | $9.93 | — |
| 2022-06-10 | 54.79 | $9.93 | 200 |
| 2022-06-09 | 41.29 | $9.91 | — |
| 2022-06-08 | 41.29 | $9.91 | — |
| 2022-06-07 | 41.29 | $9.91 | — |
| 2022-06-06 | 41.29 | $9.91 | — |
| 2022-06-03 | 41.29 | $9.91 | — |
| 2022-06-02 | 41.29 | $9.91 | 14700 |
| 2022-06-01 | 34.06 | $9.90 | 11800 |
| 2022-05-31 | 64.07 | $9.94 | — |
| 2022-05-27 | 64.07 | $9.94 | — |
| 2022-05-26 | 64.07 | $9.94 | — |
| 2022-05-25 | 64.07 | $9.94 | — |
| 2022-05-24 | 64.07 | $9.94 | — |
| 2022-05-23 | 64.07 | $9.94 | — |
| 2022-05-20 | 64.07 | $9.94 | — |
| 2022-05-19 | 64.07 | $9.94 | 1100 |
| 2022-05-18 | 64.07 | $9.94 | — |
| 2022-05-17 | 64.07 | $9.94 | — |
| 2022-05-16 | 64.07 | $9.94 | 2500 |
| 2022-05-13 | 64.07 | $9.94 | — |
| 2022-05-12 | 64.07 | $9.94 | — |
| 2022-05-11 | 64.07 | $9.94 | 200 |
| 2022-05-10 | 81.61 | $9.96 | — |
| 2022-05-09 | 81.61 | $9.96 | 13000 |
| 2022-05-06 | 79.02 | $9.95 | — |
| 2022-05-05 | 79.02 | $9.95 | — |
| 2022-05-04 | 79.02 | $9.95 | 100 |
| 2022-05-03 | 72.34 | $9.93 | — |
| 2022-05-02 | 72.34 | $9.93 | — |
| 2022-04-29 | 72.34 | $9.93 | — |
| 2022-04-28 | 72.34 | $9.93 | 200 |
| 2022-04-27 | 72.34 | $9.93 | — |
| 2022-04-26 | 72.34 | $9.93 | 700 |
| 2022-04-25 | 72.34 | $9.93 | 1100 |
| 2022-04-22 | 68.87 | $9.92 | — |
| 2022-04-21 | 68.87 | $9.92 | 100 |
| 2022-04-20 | 68.87 | $9.92 | 200 |
| 2022-04-19 | 60.36 | $9.90 | — |
| 2022-04-18 | 60.36 | $9.90 | — |
| 2022-04-14 | 60.36 | $9.90 | — |
| 2022-04-13 | 60.36 | $9.90 | — |
| 2022-04-12 | 60.36 | $9.90 | — |
| 2022-04-11 | 60.36 | $9.90 | — |
| 2022-04-08 | 60.36 | $9.90 | — |
| 2022-04-07 | 60.36 | $9.90 | 100 |
| 2022-04-06 | 56.41 | $9.89 | — |
| 2022-04-05 | 56.41 | $9.89 | — |
| 2022-04-04 | 56.41 | $9.89 | — |
| 2022-04-01 | 56.41 | $9.89 | — |
| 2022-03-31 | 56.41 | $9.89 | 3500 |
| 2022-03-30 | 52.77 | $9.88 | — |
| 2022-03-29 | 52.77 | $9.88 | 100 |
| 2022-03-28 | 52.77 | $9.88 | 96100 |
| 2022-03-25 | 52.77 | $9.88 | 200 |
| 2022-03-24 | 52.77 | $9.88 | — |
| 2022-03-23 | 52.77 | $9.88 | — |
| 2022-03-22 | 52.77 | $9.88 | — |
| 2022-03-21 | 52.77 | $9.88 | — |
| 2022-03-18 | 52.77 | $9.88 | 6200 |
| 2022-03-17 | 55.70 | $9.89 | 1300 |
| 2022-03-16 | 53.23 | $9.88 | 300 |
| 2022-03-15 | 59.54 | $9.90 | 700 |
| 2022-03-14 | 51.32 | $9.87 | — |
| 2022-03-11 | 51.32 | $9.87 | 600 |
| 2022-03-10 | 67.94 | $9.91 | — |
| 2022-03-09 | 67.94 | $9.91 | 200 |
| 2022-03-08 | 58.93 | $9.88 | — |
| 2022-03-07 | 58.93 | $9.88 | 100 |
| 2022-03-04 | 58.93 | $9.88 | — |
| 2022-03-03 | 58.93 | $9.88 | 17000 |
| 2022-03-02 | 58.93 | $9.88 | 6300 |
| 2022-03-01 | 58.93 | $9.88 | 5000 |
| 2022-02-28 | 48.25 | $9.85 | 800 |
| 2022-02-25 | 48.25 | $9.85 | — |
| 2022-02-24 | 48.25 | $9.85 | 400 |
| 2022-02-23 | 52.13 | $9.86 | 11300 |
| 2022-02-22 | 52.13 | $9.86 | 1100 |
| 2022-02-18 | 52.13 | $9.86 | — |
| 2022-02-17 | 52.13 | $9.86 | 3400 |
| 2022-02-16 | 59.97 | $9.88 | — |
| 2022-02-15 | 59.97 | $9.88 | 200 |
| 2022-02-14 | 49.73 | $9.85 | — |
| 2022-02-11 | 49.73 | $9.85 | 300 |
| 2022-02-10 | 49.73 | $9.85 | 400 |
| 2022-02-09 | 49.73 | $9.85 | 50400 |
| 2022-02-08 | 68.88 | $9.89 | — |
| 2022-02-07 | 68.88 | $9.89 | 200 |
| 2022-02-04 | 52.30 | $9.85 | 100500 |
| 2022-02-03 | 52.30 | $9.85 | — |
| 2022-02-02 | 52.30 | $9.85 | 9300 |
| 2022-02-01 | 46.15 | $9.84 | 1200 |
| 2022-01-31 | 46.15 | $9.84 | 100 |
| 2022-01-28 | 46.15 | $9.84 | — |
| 2022-01-27 | 46.15 | $9.84 | 2400 |
| 2022-01-26 | 31.84 | $9.82 | — |
| 2022-01-25 | 31.84 | $9.82 | — |
| 2022-01-24 | 31.84 | $9.82 | — |
| 2022-01-21 | 31.84 | $9.82 | 2200 |
| 2022-01-20 | 31.84 | $9.82 | 1700 |
| 2022-01-19 | 35.48 | $9.83 | — |
| 2022-01-18 | 35.48 | $9.83 | 4600 |
| 2022-01-14 | 35.48 | $9.83 | 82300 |
| 2022-01-13 | 28.45 | $9.82 | — |
| 2022-01-12 | 28.45 | $9.82 | — |
| 2022-01-11 | 28.45 | $9.82 | — |
| 2022-01-10 | 28.45 | $9.82 | — |
| 2022-01-07 | 28.45 | $9.82 | — |
| 2022-01-06 | 28.45 | $9.82 | — |
| 2022-01-05 | 28.45 | $9.82 | 6300 |
| 2022-01-04 | 22.56 | $9.81 | — |
| 2022-01-03 | 22.56 | $9.81 | 342600 |
| 2021-12-31 | 22.56 | $9.81 | 7200 |
| 2021-12-30 | 22.56 | $9.81 | 5100 |
| 2021-12-29 | 22.56 | $9.81 | 5000 |
| 2021-12-28 | 22.56 | $9.81 | 10500 |
| 2021-12-27 | 22.56 | $9.81 | — |
| 2021-12-23 | 22.56 | $9.81 | 32900 |
| 2021-12-22 | 22.56 | $9.81 | 300 |
| 2021-12-21 | 22.56 | $9.81 | 10100 |
| 2021-12-20 | 18.54 | $9.80 | 5100 |
| 2021-12-17 | 18.54 | $9.80 | 10600 |
| 2021-12-16 | 18.54 | $9.80 | 1100 |
| 2021-12-15 | 18.54 | $9.80 | 900 |
| 2021-12-14 | 19.36 | $9.81 | 4300 |
| 2021-12-13 | 19.36 | $9.81 | 63300 |
| 2021-12-10 | 19.36 | $9.81 | 2000 |
| 2021-12-09 | 20.12 | $9.82 | — |
| 2021-12-08 | 20.12 | $9.82 | 700 |
| 2021-12-07 | 20.12 | $9.82 | 800 |
| 2021-12-06 | 20.12 | $9.82 | 26300 |
| 2021-12-03 | 20.79 | $9.83 | 28900 |
| 2021-12-02 | 20.79 | $9.83 | 80300 |
| 2021-12-01 | 21.43 | $9.84 | 100 |
| 2021-11-30 | 21.43 | $9.84 | 51600 |
| 2021-11-29 | 21.43 | $9.84 | 100 |
| 2021-11-26 | 21.43 | $9.84 | 2000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.79
2025-07-14
Close Price
$3.01
Vol: 66194
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-07-14 | -96.79 | $3.01 | 66194 |
| 2025-07-11 | -70.17 | $9.00 | 10643 |
| 2025-07-10 | -89.28 | $12.00 | 6 |
| 2025-07-09 | -89.28 | $12.00 | 25 |
| 2025-07-08 | -89.28 | $12.00 | 25 |
| 2025-07-07 | -89.28 | $12.00 | 25 |
| 2025-07-03 | -89.28 | $12.00 | — |
| 2025-07-02 | -89.28 | $12.00 | 271 |
| 2025-07-01 | -47.49 | $15.00 | — |
| 2025-06-30 | -47.49 | $15.00 | — |
| 2025-06-27 | -47.49 | $15.00 | 75 |
| 2025-06-26 | -47.49 | $15.00 | — |
| 2025-06-25 | -47.49 | $15.00 | 576 |
| 2025-06-24 | -75.35 | $13.00 | — |
| 2025-06-23 | -75.35 | $13.00 | 971 |
| 2025-06-20 | -64.21 | $13.80 | 244 |
| 2025-06-18 | -64.21 | $13.80 | 331 |
| 2025-06-17 | -92.06 | $11.80 | — |
| 2025-06-16 | -92.06 | $11.80 | 1499 |
| 2025-06-13 | -42.55 | $11.50 | 420 |
| 2025-06-12 | -44.68 | $11.49 | 2927 |
| 2025-06-11 | -100.00 | $11.35 | — |
| 2025-06-10 | -100.00 | $11.35 | — |
| 2025-06-09 | -100.00 | $11.35 | — |
| 2025-06-06 | -51.22 | $11.35 | 400 |
| 2025-06-05 | -51.22 | $11.35 | — |
| 2025-06-04 | -51.22 | $11.35 | — |
| 2025-06-03 | -51.22 | $11.35 | — |
| 2025-06-02 | -51.22 | $11.35 | — |
| 2025-05-30 | -51.22 | $11.35 | — |
| 2025-05-29 | -51.22 | $11.35 | — |
| 2025-05-28 | -51.22 | $11.35 | — |
| 2025-05-27 | -51.22 | $11.35 | 300 |
| 2025-05-23 | -51.22 | $11.35 | — |
| 2025-05-22 | -51.22 | $11.35 | — |
| 2025-05-21 | -51.22 | $11.35 | — |
| 2025-05-20 | -75.00 | $11.35 | 300 |
| 2025-05-19 | -75.00 | $11.35 | 2 |
| 2025-05-16 | -75.00 | $11.35 | 1982 |
| 2025-05-15 | -75.00 | $11.35 | 9116 |
| 2025-05-14 | -48.75 | $11.56 | 100 |
| 2025-05-13 | -48.75 | $11.56 | 100 |
| 2025-05-12 | -68.75 | $11.40 | 100 |
| 2025-05-09 | -100.00 | $11.15 | 245 |
| 2025-05-08 | -100.00 | $11.15 | — |
| 2025-05-07 | -100.00 | $11.15 | — |
| 2025-05-06 | -100.00 | $11.15 | — |
| 2025-05-05 | -100.00 | $11.15 | — |
| 2025-05-02 | -100.00 | $11.15 | — |
| 2025-05-01 | -100.00 | $11.15 | — |
| 2025-04-30 | -100.00 | $11.15 | — |
| 2025-04-29 | -100.00 | $11.15 | — |
| 2025-04-28 | -100.00 | $11.15 | — |
| 2025-04-25 | -100.00 | $11.15 | — |
| 2025-04-24 | -100.00 | $11.15 | 1065 |
| 2025-04-15 | 0.00 | $11.95 | — |
| 2025-04-14 | 0.00 | $11.95 | — |
| 2025-04-11 | 0.00 | $11.95 | — |
| 2025-04-10 | 0.00 | $11.95 | 245 |
| 2025-04-09 | 0.00 | $11.95 | — |
| 2025-04-08 | 0.00 | $11.95 | — |
| 2025-04-07 | 0.00 | $11.95 | — |
| 2025-04-04 | 0.00 | $11.95 | — |
| 2025-04-03 | 0.00 | $11.95 | — |
| 2025-04-02 | 0.00 | $11.95 | — |
| 2025-04-01 | 0.00 | $11.95 | — |
| 2025-03-31 | 0.00 | $11.95 | — |
| 2025-03-28 | 0.00 | $11.95 | — |
| 2025-03-27 | 0.00 | $11.95 | — |
| 2025-03-26 | 0.00 | $11.95 | — |
| 2025-03-25 | 0.00 | $11.95 | — |
| 2025-03-24 | 0.00 | $11.95 | 9 |
| 2025-03-21 | 0.00 | $11.95 | — |
| 2025-03-20 | 0.00 | $11.95 | 100 |
| 2025-03-19 | -64.10 | $11.70 | — |
| 2025-03-18 | -64.10 | $11.70 | — |
| 2025-03-17 | -64.10 | $11.70 | 700 |
| 2025-03-14 | -85.29 | $11.61 | 10217 |
| 2025-03-13 | -16.67 | $11.75 | 5000 |
| 2025-03-12 | -5.41 | $11.75 | — |
| 2025-03-11 | -5.41 | $11.75 | — |
| 2025-03-10 | -5.41 | $11.75 | — |
| 2025-03-07 | -5.41 | $11.75 | — |
| 2025-03-06 | -40.68 | $11.75 | — |
| 2025-03-05 | -40.68 | $11.75 | 4002 |
| 2025-03-04 | -40.68 | $11.75 | 5002 |
| 2025-03-03 | -37.29 | $11.77 | 21607 |
| 2025-02-28 | -55.93 | $11.66 | — |
| 2025-02-27 | -55.93 | $11.66 | 203 |
| 2025-02-26 | -59.32 | $11.64 | 4020 |
| 2025-02-25 | -57.63 | $11.65 | 800 |
| 2025-02-24 | -52.54 | $11.68 | 200 |
| 2025-02-21 | -71.19 | $11.57 | 2333 |
| 2025-02-20 | -72.88 | $11.56 | 318 |
| 2025-02-19 | -59.32 | $11.64 | — |
| 2025-02-18 | -77.14 | $11.64 | — |
| 2025-02-14 | -82.09 | $11.64 | 208 |
| 2025-02-13 | -82.09 | $11.64 | 890 |
| 2025-02-12 | -73.88 | $11.75 | — |
| 2025-02-11 | -73.88 | $11.75 | 1044 |
| 2025-02-10 | -77.61 | $11.70 | 1044 |
| 2025-02-07 | -86.57 | $11.58 | 400 |
| 2025-02-06 | -53.19 | $11.99 | 300 |
| 2025-02-05 | -87.94 | $11.50 | — |
| 2025-02-04 | -81.05 | $11.50 | — |
| 2025-02-03 | -81.05 | $11.50 | — |
| 2025-01-31 | -80.52 | $11.50 | 741 |
| 2025-01-30 | -68.18 | $11.69 | — |
| 2025-01-29 | -68.18 | $11.69 | — |
| 2025-01-28 | -68.18 | $11.69 | 5000 |
| 2025-01-27 | -59.74 | $11.82 | 25533 |
| 2025-01-24 | -68.18 | $11.69 | 5941 |
| 2025-01-23 | -64.29 | $11.75 | 9709 |
| 2025-01-22 | -67.53 | $11.70 | 2700 |
| 2025-01-21 | -67.53 | $11.70 | 1735 |
| 2025-01-17 | -47.40 | $12.01 | 12400 |
| 2025-01-16 | 0.00 | $11.60 | 1134 |
| 2025-01-15 | 0.00 | $11.40 | — |
| 2025-01-14 | 0.00 | $11.40 | — |
| 2025-01-13 | 0.00 | $11.40 | 102 |
| 2025-01-10 | 0.00 | $11.40 | 101 |
| 2025-01-08 | 0.00 | $11.33 | — |
| 2025-01-07 | 0.00 | $11.33 | — |
| 2025-01-06 | 0.00 | $11.33 | 2443 |
| 2025-01-03 | 0.00 | $11.30 | 7628 |
| 2025-01-02 | 0.00 | $11.20 | — |
| 2024-12-31 | 0.00 | $11.20 | — |
| 2024-12-30 | 0.00 | $11.20 | — |
| 2024-12-27 | 0.00 | $11.20 | — |
| 2024-12-26 | 0.00 | $11.20 | — |
| 2024-12-24 | 0.00 | $11.20 | — |
| 2024-12-23 | 0.00 | $11.20 | — |
| 2024-12-20 | 0.00 | $11.20 | — |
| 2024-12-19 | -66.67 | $11.20 | — |
| 2024-12-18 | -71.43 | $11.20 | — |
| 2024-12-17 | -71.43 | $11.20 | — |
| 2024-12-16 | -71.43 | $11.20 | — |
| 2024-12-13 | -71.43 | $11.20 | — |
| 2024-12-12 | -71.43 | $11.20 | — |
| 2024-12-11 | -71.43 | $11.20 | — |
| 2024-12-10 | -71.43 | $11.20 | — |
| 2024-12-09 | -71.43 | $11.20 | — |
| 2024-12-06 | -71.43 | $11.20 | 300 |
| 2024-12-05 | -100.00 | $11.18 | — |
| 2024-12-04 | -100.00 | $11.18 | — |
| 2024-12-03 | -100.00 | $11.18 | — |
| 2024-12-02 | -43.75 | $11.18 | — |
| 2024-11-29 | -43.75 | $11.18 | — |
| 2024-11-27 | -43.75 | $11.18 | — |
| 2024-11-26 | -43.75 | $11.18 | — |
| 2024-11-25 | -43.75 | $11.18 | — |
| 2024-11-22 | -43.75 | $11.18 | 600 |
| 2024-11-21 | -6.25 | $11.24 | 303 |
| 2024-11-20 | 0.00 | $11.25 | — |
| 2024-11-19 | 0.00 | $11.25 | — |
| 2024-11-18 | 0.00 | $11.25 | — |
| 2024-11-15 | 0.00 | $11.25 | — |
| 2024-11-14 | 0.00 | $11.25 | — |
| 2024-11-13 | 0.00 | $11.25 | — |
| 2024-11-12 | 0.00 | $11.25 | — |
| 2024-11-11 | 0.00 | $11.25 | — |
| 2024-11-08 | 0.00 | $11.25 | — |
| 2024-11-07 | 0.00 | $11.25 | 201 |
| 2024-11-06 | 0.00 | $11.25 | 8698 |
| 2024-11-05 | 0.00 | $11.20 | 749 |
| 2024-11-04 | -100.00 | $11.09 | — |
| 2024-11-01 | -100.00 | $11.09 | — |
| 2024-10-31 | -85.71 | $11.09 | — |
| 2024-10-30 | -85.71 | $11.09 | 300 |
| 2024-10-29 | -85.71 | $11.09 | — |
| 2024-10-28 | -85.71 | $11.09 | — |
| 2024-10-25 | -85.71 | $11.09 | — |
| 2024-10-24 | -85.71 | $11.09 | 300 |
| 2024-10-23 | 0.00 | $11.15 | 400 |
| 2024-10-22 | 0.00 | $11.15 | — |
| 2024-10-21 | 0.00 | $11.15 | — |
| 2024-10-18 | 0.00 | $11.15 | — |
| 2024-10-17 | 0.00 | $11.15 | — |
| 2024-10-16 | 0.00 | $11.15 | 700 |
| 2024-10-15 | -66.67 | $11.12 | — |
| 2024-10-14 | -66.67 | $11.12 | — |
| 2024-10-11 | -66.67 | $11.12 | — |
| 2024-10-10 | -66.67 | $11.12 | — |
| 2024-10-09 | -66.67 | $11.12 | — |
| 2024-10-08 | -66.67 | $11.12 | 1400 |
| 2024-10-07 | -94.12 | $11.09 | — |
| 2024-10-04 | -100.00 | $11.08 | 500 |
| 2024-10-03 | -100.00 | $11.09 | — |
| 2024-10-02 | -100.00 | $11.09 | 1637 |
| 2024-10-01 | -100.00 | $11.09 | — |
| 2024-09-30 | -100.00 | $11.09 | — |
| 2024-09-27 | -100.00 | $11.09 | — |
| 2024-09-26 | -100.00 | $11.09 | — |
| 2024-09-25 | -100.00 | $11.09 | 419 |
| 2024-09-24 | -100.00 | $11.09 | — |
| 2024-09-23 | -100.00 | $11.09 | 15949 |
| 2024-09-20 | -100.00 | $11.10 | 16705 |
| 2024-09-19 | -91.94 | $11.15 | — |
| 2024-09-18 | -91.94 | $11.15 | 7600 |
| 2024-09-17 | -90.32 | $11.16 | 73 |
| 2024-09-16 | -90.32 | $11.16 | — |
| 2024-09-13 | -90.32 | $11.16 | — |
| 2024-09-12 | -88.89 | $11.16 | 2317 |
| 2024-09-11 | -87.69 | $11.15 | 1622 |
| 2024-09-10 | -72.31 | $11.25 | — |
| 2024-09-09 | -72.31 | $11.25 | 200 |
| 2024-09-06 | -70.15 | $11.25 | — |
| 2024-09-05 | -70.15 | $11.25 | 1115 |
| 2024-09-04 | -85.07 | $11.15 | 6500 |
| 2024-09-03 | -20.00 | $11.17 | 3533 |
| 2024-08-30 | -33.33 | $11.15 | 50000 |
| 2024-08-29 | -25.00 | $11.16 | — |
| 2024-08-28 | -25.00 | $11.16 | 123 |
| 2024-08-27 | -25.00 | $11.16 | — |
| 2024-08-26 | -21.05 | $11.16 | 1911 |
| 2024-08-23 | -30.00 | $11.14 | — |
| 2024-08-22 | -30.00 | $11.14 | 8011 |
| 2024-08-21 | -35.00 | $11.13 | 27600 |
| 2024-08-20 | -45.00 | $11.11 | 431 |
| 2024-08-19 | -35.00 | $11.13 | 1200 |
| 2024-08-16 | -35.00 | $11.13 | 20900 |
| 2024-08-15 | -15.38 | $11.10 | 1300 |
| 2024-08-14 | -30.77 | $11.08 | 8200 |
| 2024-08-13 | -38.46 | $11.07 | — |
| 2024-08-12 | -38.46 | $11.07 | 1113 |
| 2024-08-09 | -23.08 | $11.09 | 1310 |
| 2024-08-08 | -12.50 | $11.10 | 13626 |
| 2024-08-07 | -31.25 | $11.07 | — |
| 2024-08-06 | -31.25 | $11.07 | — |
| 2024-08-05 | -31.25 | $11.07 | 212 |
| 2024-08-02 | -31.25 | $11.07 | 44701 |
| 2024-08-01 | -37.50 | $11.06 | 600 |
| 2024-07-31 | -31.25 | $11.07 | — |
| 2024-07-30 | -31.25 | $11.07 | 5342 |
| 2024-07-29 | -75.00 | $11.00 | 228 |
| 2024-07-26 | 0.00 | $11.12 | — |
| 2024-07-25 | 0.00 | $11.12 | — |
| 2024-07-24 | 0.00 | $11.12 | — |
| 2024-07-23 | -30.43 | $11.12 | 300 |
| 2024-07-22 | -60.87 | $11.05 | 2735 |
| 2024-07-18 | -86.96 | $10.99 | 1812 |
| 2024-07-17 | -86.96 | $10.99 | 650 |
| 2024-07-15 | -80.00 | $10.99 | 1562 |
| 2024-07-12 | -80.00 | $10.99 | 185 |
| 2024-07-11 | -80.00 | $10.99 | 1493 |
| 2024-07-10 | -88.00 | $10.97 | 3349 |
| 2024-07-09 | -76.00 | $11.00 | 1234 |
| 2024-07-08 | -76.00 | $11.00 | 2223 |
| 2024-06-28 | -76.00 | $11.00 | 1597 |
| 2024-06-27 | -64.00 | $11.03 | 1378 |
| 2024-06-26 | -76.00 | $11.00 | 353 |
| 2024-06-21 | -64.00 | $11.03 | 569 |
| 2024-06-20 | -69.23 | $11.01 | 2682 |
| 2024-06-13 | -51.85 | $11.05 | 11128 |
| 2024-06-11 | -59.26 | $11.03 | 1053 |
| 2024-06-06 | -59.26 | $11.03 | 2350 |
| 2024-06-05 | -59.26 | $11.03 | 1064 |
| 2024-06-03 | 0.00 | $11.19 | 7787 |
| 2024-05-31 | -8.33 | $11.03 | 6702 |
| 2024-05-30 | -33.33 | $11.00 | 3064 |
| 2024-05-29 | -62.50 | $11.01 | 57036 |
| 2024-05-28 | -87.50 | $10.95 | 5645 |
| 2024-05-24 | -70.83 | $10.99 | 3639 |
| 2024-05-22 | -70.83 | $10.99 | 7372 |
| 2024-05-21 | -91.67 | $10.94 | 1026 |
| 2024-05-20 | -91.67 | $10.94 | 416 |
| 2024-05-16 | -91.67 | $10.94 | 3033 |
| 2024-05-15 | -91.67 | $10.94 | 40640 |
| 2024-05-13 | -74.07 | $10.96 | 2953 |
| 2024-05-09 | -77.78 | $10.95 | 226 |
| 2024-05-08 | -77.78 | $10.95 | 129 |
| 2024-05-02 | -85.19 | $10.93 | 1796 |
| 2024-04-24 | -42.86 | $11.04 | 4320 |
| 2024-04-23 | -67.74 | $10.95 | 600 |
| 2024-04-19 | -67.74 | $10.95 | 554 |
| 2024-04-18 | -70.97 | $10.94 | 293 |
| 2024-04-04 | -70.97 | $10.94 | — |
| 2024-04-03 | -70.97 | $10.94 | — |
| 2024-03-28 | -70.97 | $10.94 | 646 |
| 2024-03-26 | 0.00 | $11.16 | 4 |
| 2024-03-19 | 0.00 | $11.16 | 2915 |
| 2024-03-15 | -26.67 | $10.95 | 2 |
| 2024-03-13 | -26.67 | $10.95 | 965 |
| 2024-03-11 | -26.67 | $10.95 | 1 |
| 2024-03-04 | -26.67 | $10.95 | 284754 |
| 2024-02-28 | 0.00 | $10.94 | 1004 |
| 2024-02-27 | 0.00 | $10.94 | 168433 |
| 2024-02-26 | -16.67 | $10.89 | — |
| 2024-02-23 | -16.67 | $10.89 | 11200 |
| 2024-02-22 | 0.00 | $10.90 | — |
| 2024-02-21 | 0.00 | $10.90 | — |
| 2024-02-20 | 0.00 | $10.90 | 7101 |
| 2024-02-16 | -33.33 | $10.85 | — |
| 2024-02-15 | -28.57 | $10.85 | — |
| 2024-02-14 | -20.00 | $10.85 | — |
| 2024-02-13 | -20.00 | $10.85 | — |
| 2024-02-12 | -20.00 | $10.85 | — |
| 2024-02-09 | -20.00 | $10.85 | 291 |
| 2024-02-08 | -20.00 | $10.85 | — |
| 2024-02-07 | -20.00 | $10.85 | 1691 |
| 2024-02-06 | -10.00 | $10.86 | 2173 |
| 2024-02-05 | -10.00 | $10.86 | 28378 |
| 2024-02-02 | 0.00 | $10.85 | 48308 |
| 2024-02-01 | 0.00 | $10.84 | 500 |
| 2024-01-31 | 0.00 | $10.84 | — |
| 2024-01-30 | 0.00 | $10.84 | 500 |
| 2024-01-29 | 0.00 | $10.84 | 11200 |
| 2024-01-26 | 0.00 | $10.84 | 297 |
| 2024-01-25 | -14.29 | $10.83 | 578 |
| 2024-01-24 | 0.00 | $10.84 | 988 |
| 2024-01-23 | 0.00 | $10.83 | 13502 |
| 2024-01-22 | 0.00 | $10.82 | 9878 |
| 2024-01-19 | -33.33 | $10.80 | 499 |
| 2024-01-18 | -27.27 | $10.79 | 148718 |
| 2024-01-17 | -18.18 | $10.80 | — |
| 2024-01-16 | -18.18 | $10.80 | — |
| 2024-01-12 | -18.18 | $10.80 | — |
| 2024-01-11 | -16.67 | $10.80 | — |
| 2024-01-10 | -15.38 | $10.80 | 2000 |
| 2024-01-09 | 0.00 | $10.82 | 53272 |
| 2024-01-08 | -33.33 | $10.77 | — |
| 2024-01-05 | -33.33 | $10.77 | — |
| 2024-01-04 | -33.33 | $10.77 | — |
| 2024-01-03 | -33.33 | $10.77 | — |
| 2024-01-02 | -33.33 | $10.77 | 3110 |
| 2023-12-29 | -33.33 | $10.77 | — |
| 2023-12-28 | -33.33 | $10.77 | 10382 |
| 2023-12-27 | 0.00 | $10.82 | — |
| 2023-12-26 | 0.00 | $10.82 | 9271 |
| 2023-12-22 | -40.00 | $10.76 | — |
| 2023-12-21 | -40.00 | $10.76 | — |
| 2023-12-20 | -40.00 | $10.76 | — |
| 2023-12-19 | -40.00 | $10.76 | 34877 |
| 2023-12-18 | -53.33 | $10.74 | 35567 |
| 2023-12-15 | -20.00 | $10.71 | 331 |
| 2023-12-14 | 0.00 | $10.72 | 4889 |
| 2023-12-13 | -40.00 | $10.70 | 17030 |
| 2023-12-12 | -60.00 | $10.69 | — |
| 2023-12-11 | -60.00 | $10.69 | 4405 |
| 2023-12-08 | -100.00 | $10.67 | 20001 |
| 2023-12-07 | -100.00 | $10.67 | 57366 |
| 2023-12-06 | -100.00 | $10.67 | — |
| 2023-12-05 | -100.00 | $10.67 | 567 |
| 2023-12-04 | -100.00 | $10.67 | 101 |
| 2023-12-01 | -100.00 | $10.67 | 108 |
| 2023-11-30 | -100.00 | $10.67 | 100 |
| 2023-11-29 | -100.00 | $10.67 | — |
| 2023-11-28 | -100.00 | $10.67 | — |
| 2023-11-27 | -100.00 | $10.67 | — |
| 2023-11-24 | -100.00 | $10.67 | — |
| 2023-11-22 | -100.00 | $10.67 | — |
| 2023-11-21 | -100.00 | $10.67 | 267 |
| 2023-11-20 | -60.00 | $10.72 | — |
| 2023-11-17 | -60.00 | $10.72 | 13606 |
| 2023-11-16 | -60.00 | $10.72 | 102 |
| 2023-11-15 | -60.00 | $10.72 | 102 |
| 2023-11-14 | -60.00 | $10.72 | 865 |
| 2023-11-13 | -60.00 | $10.72 | 148 |
| 2023-11-10 | -42.86 | $10.72 | — |
| 2023-11-09 | -37.50 | $10.72 | 10582 |
| 2023-11-08 | -37.50 | $10.72 | — |
| 2023-11-07 | -37.50 | $10.72 | 5732 |
| 2023-11-06 | -37.50 | $10.72 | — |
| 2023-11-03 | -37.50 | $10.72 | 14848 |
| 2023-11-02 | -53.85 | $10.73 | 2000 |
| 2023-11-01 | -57.14 | $10.72 | — |
| 2023-10-31 | -57.14 | $10.72 | 8530 |
| 2023-10-30 | -57.14 | $10.72 | — |
| 2023-10-27 | -57.14 | $10.72 | — |
| 2023-10-26 | -57.14 | $10.72 | 10821 |
| 2023-10-25 | -71.43 | $10.70 | 7900 |
| 2023-10-24 | -44.44 | $10.75 | — |
| 2023-10-23 | -44.44 | $10.75 | 617 |
| 2023-10-20 | -68.42 | $10.70 | 25000 |
| 2023-10-19 | -68.42 | $10.70 | 726 |
| 2023-10-18 | -68.42 | $10.70 | 22180 |
| 2023-10-17 | -68.42 | $10.70 | 106 |
| 2023-10-16 | -78.95 | $10.68 | 100 |
| 2023-10-13 | -84.21 | $10.67 | 100 |
| 2023-10-12 | -84.21 | $10.67 | — |
| 2023-10-11 | -84.21 | $10.67 | — |
| 2023-10-10 | -84.21 | $10.67 | — |
| 2023-10-09 | -84.21 | $10.67 | — |
| 2023-10-06 | -80.00 | $10.67 | 428 |
| 2023-10-05 | -85.00 | $10.66 | — |
| 2023-10-04 | -85.00 | $10.66 | — |
| 2023-10-03 | -85.00 | $10.66 | — |
| 2023-10-02 | -85.00 | $10.66 | — |
| 2023-09-29 | -85.00 | $10.66 | — |
| 2023-09-28 | -84.58 | $10.66 | 1040 |
| 2023-09-27 | -84.58 | $10.66 | 82929 |
| 2023-09-26 | -32.26 | $10.65 | 14910 |
| 2023-09-25 | -64.52 | $10.64 | 142 |
| 2023-09-22 | -20.00 | $10.65 | 1298 |
| 2023-09-21 | -40.00 | $10.64 | 1151 |
| 2023-09-20 | -20.00 | $10.65 | 100236 |
| 2023-09-19 | -24.75 | $10.64 | 253357 |
| 2023-09-18 | 0.00 | $10.64 | — |
| 2023-09-15 | 0.00 | $10.64 | — |
| 2023-09-14 | 0.00 | $10.64 | — |
| 2023-09-13 | 0.00 | $10.64 | — |
| 2023-09-12 | 0.00 | $10.64 | 23905 |
| 2023-09-11 | -25.00 | $10.63 | — |
| 2023-09-08 | -25.00 | $10.63 | — |
| 2023-09-07 | -25.00 | $10.63 | — |
| 2023-09-06 | -25.00 | $10.63 | — |
| 2023-09-05 | -25.00 | $10.63 | — |
| 2023-09-01 | -25.00 | $10.63 | — |
| 2023-08-31 | -18.33 | $10.63 | 192 |
| 2023-08-30 | 0.00 | $10.64 | — |
| 2023-08-29 | 0.00 | $10.64 | — |
| 2023-08-28 | 0.00 | $10.64 | — |
| 2023-08-25 | 0.00 | $10.64 | 7600 |
| 2023-08-24 | -50.00 | $10.61 | 32357 |
| 2023-08-23 | -33.33 | $10.62 | — |
| 2023-08-22 | -33.33 | $10.62 | — |
| 2023-08-21 | -35.00 | $10.62 | 1268 |
| 2023-08-18 | -71.43 | $10.60 | — |
| 2023-08-17 | -71.43 | $10.60 | — |
| 2023-08-16 | -33.33 | $10.60 | 764 |
| 2023-08-15 | -33.33 | $10.60 | — |
| 2023-08-14 | -33.33 | $10.60 | 551 |
| 2023-08-11 | -33.33 | $10.60 | — |
| 2023-08-10 | -33.33 | $10.60 | 111 |
| 2023-08-09 | -33.33 | $10.60 | 3004 |
| 2023-08-08 | -53.13 | $10.64 | 2000 |
| 2023-08-07 | -56.25 | $10.63 | 2800 |
| 2023-08-04 | -88.89 | $10.61 | 3300 |
| 2023-08-03 | -88.89 | $10.61 | 1100 |
| 2023-08-02 | -91.82 | $10.58 | — |
| 2023-08-01 | -91.82 | $10.58 | 600 |
| 2023-07-31 | -87.72 | $10.59 | 1200 |
| 2023-07-28 | -84.21 | $10.63 | 100 |
| 2023-07-27 | -84.21 | $10.63 | — |
| 2023-07-26 | -84.21 | $10.63 | — |
| 2023-07-25 | -84.21 | $10.63 | — |
| 2023-07-24 | -84.21 | $10.63 | 7600 |
| 2023-07-21 | -82.46 | $10.65 | 200 |
| 2023-07-20 | -95.61 | $10.50 | — |
| 2023-07-19 | -95.61 | $10.50 | — |
| 2023-07-18 | -95.61 | $10.50 | 4000 |
| 2023-07-17 | -95.61 | $10.50 | 100 |
| 2023-07-14 | -95.61 | $10.50 | — |
| 2023-07-13 | -95.61 | $10.50 | — |
| 2023-07-12 | -95.61 | $10.50 | 6100 |
| 2023-07-11 | -96.49 | $10.49 | 200 |
| 2023-07-10 | -93.86 | $10.52 | 400 |
| 2023-07-07 | -96.49 | $10.49 | 6000 |
| 2023-07-06 | -92.11 | $10.54 | 3400 |
| 2023-07-05 | 0.00 | $10.54 | 2900 |
| 2023-07-03 | -71.43 | $10.45 | — |
| 2023-06-30 | -71.43 | $10.45 | 400 |
| 2023-06-29 | -71.43 | $10.45 | — |
| 2023-06-28 | -62.50 | $10.45 | — |
| 2023-06-27 | -62.50 | $10.45 | — |
| 2023-06-26 | -62.50 | $10.45 | 2300 |
| 2023-06-23 | -62.50 | $10.45 | — |
| 2023-06-22 | -62.50 | $10.45 | — |
| 2023-06-21 | -62.50 | $10.45 | — |
| 2023-06-20 | -62.50 | $10.45 | — |
| 2023-06-16 | -62.50 | $10.45 | — |
| 2023-06-15 | -62.50 | $10.45 | — |
| 2023-06-14 | -62.50 | $10.45 | — |
| 2023-06-13 | -62.50 | $10.45 | — |
| 2023-06-12 | -62.50 | $10.45 | — |
| 2023-06-09 | -62.50 | $10.45 | 300 |
| 2023-06-08 | -37.50 | $10.47 | 5200 |
| 2023-06-07 | 0.00 | $10.49 | 400 |
| 2023-06-06 | -14.29 | $10.47 | 400 |
| 2023-06-05 | -71.43 | $10.43 | — |
| 2023-06-02 | -71.43 | $10.43 | 600 |
| 2023-06-01 | 0.00 | $10.48 | 24800 |
| 2023-05-31 | -85.71 | $10.42 | — |
| 2023-05-30 | -85.71 | $10.42 | — |
| 2023-05-26 | -85.71 | $10.42 | — |
| 2023-05-25 | -85.71 | $10.42 | 600 |
| 2023-05-24 | -14.29 | $10.47 | — |
| 2023-05-23 | -12.50 | $10.47 | — |
| 2023-05-22 | -12.50 | $10.47 | — |
| 2023-05-19 | -12.50 | $10.47 | — |
| 2023-05-18 | -10.00 | $10.47 | 1100 |
| 2023-05-17 | -8.33 | $10.47 | 54300 |
| 2023-05-16 | 0.00 | $10.45 | — |
| 2023-05-15 | 0.00 | $10.45 | — |
| 2023-05-12 | 0.00 | $10.45 | 4500 |
| 2023-05-11 | -11.11 | $10.44 | 1400 |
| 2023-05-10 | -44.44 | $10.41 | — |
| 2023-05-09 | -44.44 | $10.41 | — |
| 2023-05-08 | -44.44 | $10.41 | 300 |
| 2023-05-05 | -11.11 | $10.44 | 1000 |
| 2023-05-04 | -11.11 | $10.44 | 2400 |
| 2023-05-03 | -33.33 | $10.42 | — |
| 2023-05-02 | -33.33 | $10.42 | — |
| 2023-05-01 | -33.33 | $10.42 | — |
| 2023-04-28 | -33.33 | $10.42 | 3000 |
| 2023-04-27 | -44.44 | $10.41 | 7500 |
| 2023-04-26 | -44.44 | $10.41 | 3900 |
| 2023-04-25 | 0.00 | $10.41 | — |
| 2023-04-24 | 0.00 | $10.41 | 14000 |
| 2023-04-21 | -50.00 | $10.38 | 4900 |
| 2023-04-20 | -100.00 | $10.36 | 1700 |
| 2023-04-19 | 0.00 | $10.40 | 4700 |
| 2023-04-18 | 0.00 | $10.39 | — |
| 2023-04-17 | 0.00 | $10.39 | 3600 |
| 2023-04-14 | -33.33 | $10.38 | 700 |
| 2023-04-13 | 0.00 | $10.39 | 100 |
| 2023-04-12 | -33.33 | $10.38 | 1400 |
| 2023-04-11 | -25.00 | $10.39 | 3500 |
| 2023-04-10 | -25.00 | $10.39 | 700 |
| 2023-04-06 | -25.00 | $10.39 | — |
| 2023-04-05 | -25.00 | $10.39 | — |
| 2023-04-04 | -57.14 | $10.39 | — |
| 2023-04-03 | -57.14 | $10.39 | 900 |
| 2023-03-31 | -100.00 | $10.36 | 100 |
| 2023-03-30 | -85.71 | $10.37 | 5700 |
| 2023-03-29 | -96.23 | $10.38 | 8300 |
| 2023-03-28 | -96.23 | $10.38 | — |
| 2023-03-27 | -96.23 | $10.38 | 1800 |
| 2023-03-24 | -94.34 | $10.39 | 3500 |
| 2023-03-23 | -94.34 | $10.39 | — |
| 2023-03-22 | -90.91 | $10.39 | 600 |
| 2023-03-21 | -87.93 | $10.38 | 56400 |
| 2023-03-20 | -86.21 | $10.39 | 15100 |
| 2023-03-17 | -89.66 | $10.37 | 27200 |
| 2023-03-16 | -86.21 | $10.39 | 1300 |
| 2023-03-15 | -86.21 | $10.39 | 1600 |
| 2023-03-14 | -84.48 | $10.40 | 33500 |
| 2023-03-13 | -89.66 | $10.37 | 27200 |
| 2023-03-10 | -87.93 | $10.38 | 8300 |
| 2023-03-09 | -83.33 | $10.39 | 100 |
| 2023-03-08 | -83.33 | $10.39 | 11700 |
| 2023-03-07 | -86.67 | $10.37 | 5100 |
| 2023-03-06 | -83.33 | $10.39 | 244700 |
| 2023-03-03 | -85.00 | $10.38 | 68200 |
| 2023-03-02 | -81.67 | $10.40 | 48900 |
| 2023-03-01 | -60.00 | $10.36 | 5600 |
| 2023-02-28 | -60.00 | $10.36 | 32300 |
| 2023-02-27 | -55.00 | $10.37 | 29500 |
| 2023-02-24 | 0.00 | $10.37 | 74600 |
| 2023-02-23 | 0.00 | $10.36 | 15200 |
| 2023-02-22 | -37.50 | $10.31 | 100 |
| 2023-02-21 | -12.50 | $10.33 | 102100 |
| 2023-02-17 | -25.00 | $10.32 | 152800 |
| 2023-02-16 | 0.00 | $10.34 | 100 |
| 2023-02-15 | -14.29 | $10.32 | 30000 |
| 2023-02-14 | 0.00 | $10.33 | 50000 |
| 2023-02-13 | -11.11 | $10.32 | 50000 |
| 2023-02-10 | -22.22 | $10.31 | 2400 |
| 2023-02-09 | -44.44 | $10.29 | 330500 |
| 2023-02-08 | 0.00 | $10.33 | 100 |
| 2023-02-07 | 0.00 | $10.29 | 1900 |
| 2023-02-06 | 0.00 | $10.29 | — |
| 2023-02-03 | -83.78 | $10.29 | — |
| 2023-02-02 | -79.49 | $10.29 | — |
| 2023-02-01 | -77.50 | $10.29 | 2000 |
| 2023-01-31 | -72.73 | $10.28 | 100 |
| 2023-01-30 | -70.45 | $10.29 | — |
| 2023-01-27 | -67.39 | $10.29 | 200 |
| 2023-01-26 | -68.09 | $10.28 | 200000 |
| 2023-01-25 | -60.78 | $10.29 | 250000 |
| 2023-01-24 | -66.67 | $10.26 | — |
| 2023-01-23 | -65.38 | $10.26 | 8500 |
| 2023-01-20 | -64.15 | $10.26 | — |
| 2023-01-19 | -64.15 | $10.26 | 100 |
| 2023-01-18 | -66.04 | $10.25 | 27300 |
| 2023-01-17 | -67.92 | $10.24 | — |
| 2023-01-13 | -67.92 | $10.24 | 3400 |
| 2023-01-12 | -67.92 | $10.24 | — |
| 2023-01-11 | -67.92 | $10.24 | 33300 |
| 2023-01-10 | -66.04 | $10.25 | 94800 |
| 2023-01-09 | -67.92 | $10.24 | 500 |
| 2023-01-06 | -67.92 | $10.24 | 445000 |
| 2023-01-05 | -51.72 | $10.21 | — |
| 2023-01-04 | -51.72 | $10.21 | 19700 |
| 2023-01-03 | -62.07 | $10.18 | 209100 |
| 2022-12-30 | -65.52 | $10.17 | 26000 |
| 2022-12-29 | -75.86 | $10.14 | 200 |
| 2022-12-28 | -75.86 | $10.14 | 5900 |
| 2022-12-27 | -93.10 | $10.09 | — |
| 2022-12-23 | -96.36 | $10.09 | 7300 |
| 2022-12-22 | -98.18 | $10.08 | 1400 |
| 2022-12-21 | -100.00 | $10.07 | — |
| 2022-12-20 | -98.21 | $10.07 | 1500 |
| 2022-12-19 | -83.93 | $10.15 | — |
| 2022-12-16 | -83.93 | $10.15 | — |
| 2022-12-15 | -83.93 | $10.15 | — |
| 2022-12-14 | -82.46 | $10.15 | — |
| 2022-12-13 | -82.46 | $10.15 | 11100 |
| 2022-12-12 | -82.46 | $10.15 | — |
| 2022-12-09 | -82.46 | $10.15 | 500 |
| 2022-12-08 | -93.10 | $10.08 | — |
| 2022-12-07 | -93.10 | $10.08 | — |
| 2022-12-06 | -93.10 | $10.08 | 2400 |
| 2022-12-05 | -86.21 | $10.12 | — |
| 2022-12-02 | -86.21 | $10.12 | — |
| 2022-12-01 | -86.21 | $10.12 | — |
| 2022-11-30 | -86.21 | $10.12 | — |
| 2022-11-29 | -86.21 | $10.12 | 8900 |
| 2022-11-28 | -86.21 | $10.12 | 21700 |
| 2022-11-25 | -88.89 | $10.10 | — |
| 2022-11-23 | -88.89 | $10.10 | 57200 |
| 2022-11-22 | -62.50 | $10.07 | 3100 |
| 2022-11-21 | -75.00 | $10.06 | — |
| 2022-11-18 | -66.67 | $10.06 | 500 |
| 2022-11-17 | -66.67 | $10.06 | 100 |
| 2022-11-16 | -77.78 | $10.05 | — |
| 2022-11-15 | -77.78 | $10.05 | 700 |
| 2022-11-14 | 0.00 | $10.12 | — |
| 2022-11-11 | 0.00 | $10.12 | 100 |
| 2022-11-10 | -66.67 | $10.04 | — |
| 2022-11-09 | -66.67 | $10.04 | — |
| 2022-11-08 | -66.67 | $10.04 | — |
| 2022-11-07 | -57.14 | $10.04 | — |
| 2022-11-04 | -57.14 | $10.04 | — |
| 2022-11-03 | -57.14 | $10.04 | — |
| 2022-11-02 | -57.14 | $10.04 | — |
| 2022-11-01 | -57.14 | $10.04 | 13300 |
| 2022-10-31 | -57.14 | $10.04 | — |
| 2022-10-28 | -57.14 | $10.04 | — |
| 2022-10-27 | -53.33 | $10.04 | — |
| 2022-10-26 | -53.33 | $10.04 | 1500 |
| 2022-10-25 | -53.33 | $10.04 | 200 |
| 2022-10-24 | 0.00 | $10.03 | — |
| 2022-10-21 | 0.00 | $10.03 | — |
| 2022-10-20 | 0.00 | $10.03 | — |
| 2022-10-19 | 0.00 | $10.03 | — |
| 2022-10-18 | -88.68 | $10.03 | 42800 |
| 2022-10-17 | -94.34 | $10.00 | — |
| 2022-10-14 | -94.34 | $10.00 | — |
| 2022-10-13 | -94.34 | $10.00 | — |
| 2022-10-12 | -94.34 | $10.00 | 146000 |
| 2022-10-11 | -96.30 | $9.98 | — |
| 2022-10-10 | -96.30 | $9.98 | — |
| 2022-10-07 | -96.30 | $9.98 | — |
| 2022-10-06 | -96.30 | $9.98 | — |
| 2022-10-05 | -96.30 | $9.98 | — |
| 2022-10-04 | -96.30 | $9.98 | — |
| 2022-10-03 | -96.30 | $9.98 | 100 |
| 2022-09-30 | -98.15 | $9.97 | 49700 |
| 2022-09-29 | -98.15 | $9.97 | — |
| 2022-09-28 | -98.15 | $9.97 | 200 |
| 2022-09-27 | -85.71 | $10.02 | — |
| 2022-09-26 | -85.71 | $10.02 | 4000 |
| 2022-09-23 | -87.50 | $10.01 | — |
| 2022-09-22 | -87.72 | $10.01 | — |
| 2022-09-21 | -87.72 | $10.01 | 300 |
| 2022-09-20 | -87.72 | $10.01 | — |
| 2022-09-19 | -87.72 | $10.01 | 245400 |
| 2022-09-16 | -87.72 | $10.01 | — |
| 2022-09-15 | -87.72 | $10.01 | 1000 |
| 2022-09-14 | -96.49 | $9.96 | 200 |
| 2022-09-13 | -91.23 | $9.99 | — |
| 2022-09-12 | -91.23 | $9.99 | — |
| 2022-09-09 | -91.23 | $9.99 | — |
| 2022-09-08 | -91.23 | $9.99 | 254300 |
| 2022-09-07 | -85.96 | $10.02 | — |
| 2022-09-06 | -85.96 | $10.02 | — |
| 2022-09-02 | -85.96 | $10.02 | — |
| 2022-09-01 | -85.96 | $10.02 | — |
| 2022-08-31 | -85.96 | $10.02 | 300 |
| 2022-08-30 | -84.21 | $10.03 | 400 |
| 2022-08-29 | -96.23 | $10.00 | — |
| 2022-08-26 | -96.23 | $10.00 | 2300 |
| 2022-08-25 | -94.34 | $10.01 | 4200 |
| 2022-08-24 | 0.00 | $10.04 | 600 |
| 2022-08-23 | 0.00 | $10.02 | — |
| 2022-08-22 | 0.00 | $10.02 | — |
| 2022-08-19 | 0.00 | $10.02 | — |
| 2022-08-18 | 0.00 | $10.02 | — |
| 2022-08-17 | 0.00 | $10.02 | — |
| 2022-08-16 | 0.00 | $10.02 | — |
| 2022-08-15 | 0.00 | $10.02 | — |
| 2022-08-12 | 0.00 | $10.02 | — |
| 2022-08-11 | 0.00 | $10.02 | — |
| 2022-08-10 | 0.00 | $10.02 | — |
| 2022-08-09 | 0.00 | $10.02 | — |
| 2022-08-08 | 0.00 | $10.02 | 900 |
| 2022-08-05 | -25.00 | $9.98 | — |
| 2022-08-04 | -25.00 | $9.98 | — |
| 2022-08-03 | -25.00 | $9.98 | — |
| 2022-08-02 | -16.67 | $9.98 | — |
| 2022-08-01 | -16.67 | $9.98 | 23500 |
| 2022-07-29 | -16.67 | $9.98 | 20200 |
| 2022-07-28 | 0.00 | $9.99 | 2000 |
| 2022-07-27 | -50.00 | $9.95 | — |
| 2022-07-26 | -50.00 | $9.95 | — |
| 2022-07-25 | -50.00 | $9.95 | — |
| 2022-07-22 | -40.00 | $9.95 | — |
| 2022-07-21 | -40.00 | $9.95 | — |
| 2022-07-20 | -40.00 | $9.95 | — |
| 2022-07-19 | -40.00 | $9.95 | — |
| 2022-07-18 | -40.00 | $9.95 | — |
| 2022-07-15 | -40.00 | $9.95 | — |
| 2022-07-14 | -40.00 | $9.95 | — |
| 2022-07-13 | -40.00 | $9.95 | — |
| 2022-07-12 | -40.00 | $9.95 | — |
| 2022-07-11 | -40.00 | $9.95 | — |
| 2022-07-08 | -33.33 | $9.95 | — |
| 2022-07-07 | -33.33 | $9.95 | — |
| 2022-07-06 | -33.33 | $9.95 | 32300 |
| 2022-07-05 | -33.33 | $9.95 | 68500 |
| 2022-07-01 | 0.00 | $9.97 | — |
| 2022-06-30 | 0.00 | $9.97 | — |
| 2022-06-29 | 0.00 | $9.97 | — |
| 2022-06-28 | 0.00 | $9.97 | — |
| 2022-06-27 | 0.00 | $9.97 | 300 |
| 2022-06-24 | -60.00 | $9.92 | 3800 |
| 2022-06-23 | -50.00 | $9.92 | — |
| 2022-06-22 | -50.00 | $9.92 | — |
| 2022-06-21 | -50.00 | $9.92 | — |
| 2022-06-17 | -50.00 | $9.92 | — |
| 2022-06-16 | -50.00 | $9.92 | — |
| 2022-06-15 | -50.00 | $9.92 | 900 |
| 2022-06-14 | -25.00 | $9.93 | — |
| 2022-06-13 | -25.00 | $9.93 | — |
| 2022-06-10 | -25.00 | $9.93 | 200 |
| 2022-06-09 | -75.00 | $9.91 | — |
| 2022-06-08 | -75.00 | $9.91 | — |
| 2022-06-07 | -83.33 | $9.91 | — |
| 2022-06-06 | -83.33 | $9.91 | — |
| 2022-06-03 | -83.33 | $9.91 | — |
| 2022-06-02 | -83.33 | $9.91 | 14700 |
| 2022-06-01 | -100.00 | $9.90 | 11800 |
| 2022-05-31 | -66.67 | $9.94 | — |
| 2022-05-27 | -66.67 | $9.94 | — |
| 2022-05-26 | -66.67 | $9.94 | — |
| 2022-05-25 | -66.67 | $9.94 | — |
| 2022-05-24 | -66.67 | $9.94 | — |
| 2022-05-23 | -66.67 | $9.94 | — |
| 2022-05-20 | -66.67 | $9.94 | — |
| 2022-05-19 | -50.00 | $9.94 | 1100 |
| 2022-05-18 | -50.00 | $9.94 | — |
| 2022-05-17 | -50.00 | $9.94 | — |
| 2022-05-16 | -33.33 | $9.94 | 2500 |
| 2022-05-13 | -33.33 | $9.94 | — |
| 2022-05-12 | -33.33 | $9.94 | — |
| 2022-05-11 | -33.33 | $9.94 | 200 |
| 2022-05-10 | 0.00 | $9.96 | — |
| 2022-05-09 | 0.00 | $9.96 | 13000 |
| 2022-05-06 | 0.00 | $9.95 | — |
| 2022-05-05 | 0.00 | $9.95 | — |
| 2022-05-04 | 0.00 | $9.95 | 100 |
| 2022-05-03 | 0.00 | $9.93 | — |
| 2022-05-02 | 0.00 | $9.93 | — |
| 2022-04-29 | 0.00 | $9.93 | — |
| 2022-04-28 | 0.00 | $9.93 | 200 |
| 2022-04-27 | 0.00 | $9.93 | — |
| 2022-04-26 | 0.00 | $9.93 | 700 |
| 2022-04-25 | 0.00 | $9.93 | 1100 |
| 2022-04-22 | 0.00 | $9.92 | — |
| 2022-04-21 | 0.00 | $9.92 | 100 |
| 2022-04-20 | 0.00 | $9.92 | 200 |
| 2022-04-19 | 0.00 | $9.90 | — |
| 2022-04-18 | 0.00 | $9.90 | — |
| 2022-04-14 | 0.00 | $9.90 | — |
| 2022-04-13 | 0.00 | $9.90 | — |
| 2022-04-12 | 0.00 | $9.90 | — |
| 2022-04-11 | 0.00 | $9.90 | — |
| 2022-04-08 | 0.00 | $9.90 | — |
| 2022-04-07 | -25.00 | $9.90 | 100 |
| 2022-04-06 | -50.00 | $9.89 | — |
| 2022-04-05 | -50.00 | $9.89 | — |
| 2022-04-04 | -50.00 | $9.89 | — |
| 2022-04-01 | -50.00 | $9.89 | — |
| 2022-03-31 | -50.00 | $9.89 | 3500 |
| 2022-03-30 | -75.00 | $9.88 | — |
| 2022-03-29 | -75.00 | $9.88 | 100 |
| 2022-03-28 | -75.00 | $9.88 | 96100 |
| 2022-03-25 | -50.00 | $9.88 | 200 |
| 2022-03-24 | -50.00 | $9.88 | — |
| 2022-03-23 | -50.00 | $9.88 | — |
| 2022-03-22 | -50.00 | $9.88 | — |
| 2022-03-21 | -50.00 | $9.88 | — |
| 2022-03-18 | -50.00 | $9.88 | 6200 |
| 2022-03-17 | -33.33 | $9.89 | 1300 |
| 2022-03-16 | -50.00 | $9.88 | 300 |
| 2022-03-15 | -16.67 | $9.90 | 700 |
| 2022-03-14 | -66.67 | $9.87 | — |
| 2022-03-11 | -66.67 | $9.87 | 600 |
| 2022-03-10 | 0.00 | $9.91 | — |
| 2022-03-09 | 0.00 | $9.91 | 200 |
| 2022-03-08 | -25.00 | $9.88 | — |
| 2022-03-07 | -25.00 | $9.88 | 100 |
| 2022-03-04 | -25.00 | $9.88 | — |
| 2022-03-03 | -25.00 | $9.88 | 17000 |
| 2022-03-02 | -20.00 | $9.88 | 6300 |
| 2022-03-01 | -20.00 | $9.88 | 5000 |
| 2022-02-28 | -80.00 | $9.85 | 800 |
| 2022-02-25 | -80.00 | $9.85 | — |
| 2022-02-24 | -50.00 | $9.85 | 400 |
| 2022-02-23 | -37.50 | $9.86 | 11300 |
| 2022-02-22 | -37.50 | $9.86 | 1100 |
| 2022-02-18 | -37.50 | $9.86 | — |
| 2022-02-17 | -37.50 | $9.86 | 3400 |
| 2022-02-16 | -12.50 | $9.88 | — |
| 2022-02-15 | -12.50 | $9.88 | 200 |
| 2022-02-14 | -50.00 | $9.85 | — |
| 2022-02-11 | -50.00 | $9.85 | 300 |
| 2022-02-10 | -50.00 | $9.85 | 400 |
| 2022-02-09 | -50.00 | $9.85 | 50400 |
| 2022-02-08 | 0.00 | $9.89 | — |
| 2022-02-07 | 0.00 | $9.89 | 200 |
| 2022-02-04 | -20.00 | $9.85 | 100500 |
| 2022-02-03 | 0.00 | $9.85 | — |
| 2022-02-02 | 0.00 | $9.85 | 9300 |
| 2022-02-01 | 0.00 | $9.84 | 1200 |
| 2022-01-31 | 0.00 | $9.84 | 100 |
| 2022-01-28 | 0.00 | $9.84 | — |
| 2022-01-27 | 0.00 | $9.84 | 2400 |
| 2022-01-26 | -33.33 | $9.82 | — |
| 2022-01-25 | -33.33 | $9.82 | — |
| 2022-01-24 | -33.33 | $9.82 | — |
| 2022-01-21 | -33.33 | $9.82 | 2200 |
| 2022-01-20 | -33.33 | $9.82 | 1700 |
| 2022-01-19 | 0.00 | $9.83 | — |
| 2022-01-18 | 0.00 | $9.83 | 4600 |
| 2022-01-14 | 0.00 | $9.83 | 82300 |
| 2022-01-13 | 0.00 | $9.82 | — |
| 2022-01-12 | 0.00 | $9.82 | — |
| 2022-01-11 | 0.00 | $9.82 | — |
| 2022-01-10 | 0.00 | $9.82 | — |
| 2022-01-07 | 0.00 | $9.82 | — |
| 2022-01-06 | 0.00 | $9.82 | — |
| 2022-01-05 | 0.00 | $9.82 | 6300 |
| 2022-01-04 | -50.00 | $9.81 | — |
| 2022-01-03 | -50.00 | $9.81 | 342600 |
| 2021-12-31 | -66.67 | $9.81 | 7200 |
| 2021-12-30 | -75.00 | $9.81 | 5100 |
| 2021-12-29 | -75.00 | $9.81 | 5000 |
| 2021-12-28 | -75.00 | $9.81 | 10500 |
| 2021-12-27 | -75.00 | $9.81 | — |
| 2021-12-23 | -75.00 | $9.81 | 32900 |
| 2021-12-22 | -75.00 | $9.81 | 300 |
| 2021-12-21 | -75.00 | $9.81 | 10100 |
| 2021-12-20 | -100.00 | $9.80 | 5100 |
| 2021-12-17 | -100.00 | $9.80 | 10600 |
| 2021-12-16 | -100.00 | $9.80 | 1100 |
| 2021-12-15 | -100.00 | $9.80 | 900 |
| 2021-12-14 | -75.00 | $9.81 | 4300 |
| 2021-12-13 | -75.00 | $9.81 | 63300 |
| 2021-12-10 | -100.00 | $9.81 | 2000 |
| 2021-12-09 | -66.67 | $9.82 | — |
| 2021-12-08 | -66.67 | $9.82 | 700 |
| 2021-12-07 | -50.00 | $9.82 | 800 |
| 2021-12-06 | -40.00 | $9.82 | 26300 |
| 2021-12-03 | -20.00 | $9.83 | 28900 |
| 2021-12-02 | -20.00 | $9.83 | 80300 |
| 2021-12-01 | 0.00 | $9.84 | 100 |
| 2021-11-30 | 0.00 | $9.84 | 51600 |
| 2021-11-29 | 0.00 | $9.84 | 100 |
| 2021-11-26 | -77.42 | $9.84 | 2000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.68
2025-07-14
Close Price
$3.01
Vol: 66194Average Directional Index - Detailed Analysis
Minimum
4.89
Average
50.60
Maximum
85.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-14 | 38.68 | $3.01 | 66194 |
| 2025-07-11 | 38.49 | $9.00 | 10643 |
| 2025-07-10 | 38.81 | $12.00 | 6 |
| 2025-07-09 | 39.61 | $12.00 | 25 |
| 2025-07-08 | 40.45 | $12.00 | 25 |
| 2025-07-07 | 41.33 | $12.00 | 25 |
| 2025-07-03 | 42.26 | $12.00 | — |
| 2025-07-02 | 43.24 | $12.00 | 271 |
| 2025-07-01 | 44.27 | $15.00 | — |
| 2025-06-30 | 43.05 | $15.00 | — |
| 2025-06-27 | 41.77 | $15.00 | 75 |
| 2025-06-26 | 40.42 | $15.00 | — |
| 2025-06-25 | 39.00 | $15.00 | 576 |
| 2025-06-24 | 37.51 | $13.00 | — |
| 2025-06-23 | 36.32 | $13.00 | 971 |
| 2025-06-20 | 35.06 | $13.80 | 244 |
| 2025-06-18 | 31.88 | $13.80 | 331 |
| 2025-06-17 | 28.52 | $11.80 | — |
| 2025-06-16 | 25.06 | $11.80 | 1499 |
| 2025-06-13 | 21.41 | $11.50 | 420 |
| 2025-06-12 | 19.98 | $11.49 | 2927 |
| 2025-06-11 | 18.48 | $11.35 | — |
| 2025-06-10 | 18.50 | $11.35 | — |
| 2025-06-09 | 18.51 | $11.35 | — |
| 2025-06-06 | 18.53 | $11.35 | 400 |
| 2025-06-05 | 18.55 | $11.35 | — |
| 2025-06-04 | 19.46 | $11.35 | — |
| 2025-06-03 | 20.42 | $11.35 | — |
| 2025-06-02 | 21.43 | $11.35 | — |
| 2025-05-30 | 22.49 | $11.35 | — |
| 2025-05-29 | 23.61 | $11.35 | — |
| 2025-05-28 | 24.78 | $11.35 | — |
| 2025-05-27 | 26.02 | $11.35 | 300 |
| 2025-05-23 | 27.33 | $11.35 | — |
| 2025-05-22 | 28.70 | $11.35 | — |
| 2025-05-21 | 30.15 | $11.35 | — |
| 2025-05-20 | 31.67 | $11.35 | 300 |
| 2025-05-19 | 33.27 | $11.35 | 2 |
| 2025-05-16 | 34.17 | $11.35 | 1982 |
| 2025-05-15 | 35.12 | $11.35 | 9116 |
| 2025-05-14 | 36.12 | $11.56 | 100 |
| 2025-05-13 | 37.84 | $11.56 | 100 |
| 2025-05-12 | 39.65 | $11.40 | 100 |
| 2025-05-09 | 40.94 | $11.15 | 245 |
| 2025-05-08 | 39.90 | $11.15 | — |
| 2025-05-07 | 38.81 | $11.15 | — |
| 2025-05-06 | 37.66 | $11.15 | — |
| 2025-05-05 | 36.44 | $11.15 | — |
| 2025-05-02 | 35.17 | $11.15 | — |
| 2025-05-01 | 33.82 | $11.15 | — |
| 2025-04-30 | 32.41 | $11.15 | — |
| 2025-04-29 | 30.92 | $11.15 | — |
| 2025-04-28 | 29.35 | $11.15 | — |
| 2025-04-25 | 27.70 | $11.15 | — |
| 2025-04-24 | 25.97 | $11.15 | 1065 |
| 2025-04-23 | 24.14 | $11.95 | — |
| 2025-04-22 | 24.08 | $11.95 | — |
| 2025-04-21 | 24.02 | $11.95 | — |
| 2025-04-17 | 23.95 | $11.95 | — |
| 2025-04-16 | 23.88 | $11.95 | — |
| 2025-04-15 | 23.81 | $11.95 | — |
| 2025-04-14 | 23.74 | $11.95 | — |
| 2025-04-11 | 23.66 | $11.95 | — |
| 2025-04-10 | 23.57 | $11.95 | 245 |
| 2025-04-09 | 23.48 | $11.95 | — |
| 2025-04-08 | 23.39 | $11.95 | — |
| 2025-04-07 | 23.29 | $11.95 | — |
| 2025-04-04 | 23.19 | $11.95 | — |
| 2025-04-03 | 23.08 | $11.95 | — |
| 2025-04-02 | 22.96 | $11.95 | — |
| 2025-04-01 | 22.84 | $11.95 | — |
| 2025-03-31 | 22.71 | $11.95 | — |
| 2025-03-28 | 22.58 | $11.95 | — |
| 2025-03-27 | 22.44 | $11.95 | — |
| 2025-03-26 | 22.29 | $11.95 | — |
| 2025-03-25 | 22.13 | $11.95 | — |
| 2025-03-24 | 21.97 | $11.95 | 9 |
| 2025-03-21 | 21.79 | $11.95 | — |
| 2025-03-20 | 21.61 | $11.95 | 100 |
| 2025-03-19 | 21.42 | $11.70 | — |
| 2025-03-18 | 22.20 | $11.70 | — |
| 2025-03-17 | 23.02 | $11.70 | 700 |
| 2025-03-14 | 23.88 | $11.61 | 10217 |
| 2025-03-13 | 25.01 | $11.75 | 5000 |
| 2025-03-12 | 25.47 | $11.75 | — |
| 2025-03-11 | 26.25 | $11.75 | — |
| 2025-03-10 | 27.08 | $11.75 | — |
| 2025-03-07 | 27.95 | $11.75 | — |
| 2025-03-06 | 28.86 | $11.75 | — |
| 2025-03-05 | 29.83 | $11.75 | 4002 |
| 2025-03-04 | 30.84 | $11.75 | 5002 |
| 2025-03-03 | 31.91 | $11.77 | 21607 |
| 2025-02-28 | 33.03 | $11.66 | — |
| 2025-02-27 | 34.58 | $11.66 | 203 |
| 2025-02-26 | 36.21 | $11.64 | 4020 |
| 2025-02-25 | 37.92 | $11.65 | 800 |
| 2025-02-24 | 39.75 | $11.68 | 200 |
| 2025-02-21 | 41.45 | $11.57 | 2333 |
| 2025-02-20 | 43.25 | $11.56 | 318 |
| 2025-02-19 | 45.47 | $11.64 | — |
| 2025-02-18 | 47.57 | $11.64 | — |
| 2025-02-14 | 49.77 | $11.64 | 208 |
| 2025-02-13 | 52.10 | $11.64 | 890 |
| 2025-02-12 | 54.54 | $11.75 | — |
| 2025-02-11 | 56.04 | $11.75 | 1044 |
| 2025-02-10 | 57.61 | $11.70 | 1044 |
| 2025-02-07 | 59.36 | $11.58 | 400 |
| 2025-02-06 | 60.58 | $11.99 | 300 |
| 2025-02-05 | 59.97 | $11.50 | — |
| 2025-02-04 | 59.95 | $11.50 | — |
| 2025-02-03 | 59.94 | $11.50 | — |
| 2025-01-31 | 59.92 | $11.50 | 741 |
| 2025-01-30 | 59.90 | $11.69 | — |
| 2025-01-29 | 58.56 | $11.69 | — |
| 2025-01-28 | 57.15 | $11.69 | 5000 |
| 2025-01-27 | 55.67 | $11.82 | 25533 |
| 2025-01-24 | 54.04 | $11.69 | 5941 |
| 2025-01-23 | 52.38 | $11.75 | 9709 |
| 2025-01-22 | 50.63 | $11.70 | 2700 |
| 2025-01-21 | 48.87 | $11.70 | 1735 |
| 2025-01-17 | 46.30 | $12.01 | 12400 |
| 2025-01-16 | 43.60 | $11.60 | 1134 |
| 2025-01-15 | 41.16 | $11.40 | — |
| 2025-01-14 | 39.21 | $11.40 | — |
| 2025-01-13 | 37.15 | $11.40 | 102 |
| 2025-01-10 | 34.98 | $11.40 | 101 |
| 2025-01-08 | 32.71 | $11.33 | — |
| 2025-01-07 | 30.88 | $11.33 | — |
| 2025-01-06 | 28.96 | $11.33 | 2443 |
| 2025-01-03 | 26.94 | $11.30 | 7628 |
| 2025-01-02 | 24.82 | $11.20 | — |
| 2024-12-31 | 25.01 | $11.20 | — |
| 2024-12-30 | 25.22 | $11.20 | — |
| 2024-12-27 | 25.43 | $11.20 | — |
| 2024-12-26 | 25.66 | $11.20 | — |
| 2024-12-24 | 25.90 | $11.20 | — |
| 2024-12-23 | 26.15 | $11.20 | — |
| 2024-12-20 | 26.41 | $11.20 | — |
| 2024-12-19 | 26.69 | $11.20 | — |
| 2024-12-18 | 26.98 | $11.20 | — |
| 2024-12-17 | 27.29 | $11.20 | — |
| 2024-12-16 | 27.61 | $11.20 | — |
| 2024-12-13 | 27.95 | $11.20 | — |
| 2024-12-12 | 28.31 | $11.20 | — |
| 2024-12-11 | 28.69 | $11.20 | — |
| 2024-12-10 | 29.09 | $11.20 | — |
| 2024-12-09 | 29.51 | $11.20 | — |
| 2024-12-06 | 29.95 | $11.20 | 300 |
| 2024-12-05 | 30.41 | $11.18 | — |
| 2024-12-04 | 31.43 | $11.18 | — |
| 2024-12-03 | 32.49 | $11.18 | — |
| 2024-12-02 | 33.62 | $11.18 | — |
| 2024-11-29 | 34.80 | $11.18 | — |
| 2024-11-27 | 36.04 | $11.18 | — |
| 2024-11-26 | 37.36 | $11.18 | — |
| 2024-11-25 | 38.73 | $11.18 | — |
| 2024-11-22 | 40.19 | $11.18 | 600 |
| 2024-11-21 | 41.72 | $11.24 | 303 |
| 2024-11-20 | 41.48 | $11.25 | — |
| 2024-11-19 | 40.83 | $11.25 | — |
| 2024-11-18 | 40.15 | $11.25 | — |
| 2024-11-15 | 39.43 | $11.25 | — |
| 2024-11-14 | 38.68 | $11.25 | — |
| 2024-11-13 | 37.88 | $11.25 | — |
| 2024-11-12 | 37.04 | $11.25 | — |
| 2024-11-11 | 36.16 | $11.25 | — |
| 2024-11-08 | 35.23 | $11.25 | — |
| 2024-11-07 | 34.25 | $11.25 | 201 |
| 2024-11-06 | 33.22 | $11.25 | 8698 |
| 2024-11-05 | 32.14 | $11.20 | 749 |
| 2024-11-04 | 31.43 | $11.09 | — |
| 2024-11-01 | 32.33 | $11.09 | — |
| 2024-10-31 | 33.28 | $11.09 | — |
| 2024-10-30 | 34.28 | $11.09 | 300 |
| 2024-10-29 | 35.33 | $11.09 | — |
| 2024-10-28 | 36.44 | $11.09 | — |
| 2024-10-25 | 37.61 | $11.09 | — |
| 2024-10-24 | 38.83 | $11.09 | 300 |
| 2024-10-23 | 40.13 | $11.15 | 400 |
| 2024-10-22 | 39.89 | $11.15 | — |
| 2024-10-21 | 39.65 | $11.15 | — |
| 2024-10-18 | 39.39 | $11.15 | — |
| 2024-10-17 | 39.12 | $11.15 | — |
| 2024-10-16 | 38.83 | $11.15 | 700 |
| 2024-10-15 | 38.53 | $11.12 | — |
| 2024-10-14 | 38.53 | $11.12 | — |
| 2024-10-11 | 38.53 | $11.12 | — |
| 2024-10-10 | 38.53 | $11.12 | — |
| 2024-10-09 | 38.52 | $11.12 | — |
| 2024-10-08 | 38.52 | $11.12 | 1400 |
| 2024-10-07 | 38.52 | $11.09 | — |
| 2024-10-04 | 38.79 | $11.08 | 500 |
| 2024-10-03 | 39.08 | $11.09 | — |
| 2024-10-02 | 39.20 | $11.09 | 1637 |
| 2024-10-01 | 39.33 | $11.09 | — |
| 2024-09-30 | 39.46 | $11.09 | — |
| 2024-09-27 | 39.60 | $11.09 | — |
| 2024-09-26 | 39.74 | $11.09 | — |
| 2024-09-25 | 39.90 | $11.09 | 419 |
| 2024-09-24 | 40.06 | $11.09 | — |
| 2024-09-23 | 40.23 | $11.09 | 15949 |
| 2024-09-20 | 40.41 | $11.10 | 16705 |
| 2024-09-19 | 40.60 | $11.15 | — |
| 2024-09-18 | 40.17 | $11.15 | 7600 |
| 2024-09-17 | 39.73 | $11.16 | 73 |
| 2024-09-16 | 39.44 | $11.16 | — |
| 2024-09-13 | 39.13 | $11.16 | — |
| 2024-09-12 | 38.81 | $11.16 | 2317 |
| 2024-09-11 | 38.47 | $11.15 | 1622 |
| 2024-09-10 | 38.11 | $11.25 | — |
| 2024-09-09 | 36.61 | $11.25 | 200 |
| 2024-09-06 | 35.02 | $11.25 | — |
| 2024-09-05 | 33.35 | $11.25 | 1115 |
| 2024-09-04 | 31.60 | $11.15 | 6500 |
| 2024-09-03 | 29.75 | $11.17 | 3533 |
| 2024-08-30 | 30.38 | $11.15 | 50000 |
| 2024-08-29 | 30.08 | $11.16 | — |
| 2024-08-28 | 29.54 | $11.16 | 123 |
| 2024-08-27 | 28.98 | $11.16 | — |
| 2024-08-26 | 28.39 | $11.16 | 1911 |
| 2024-08-23 | 27.77 | $11.14 | — |
| 2024-08-22 | 27.28 | $11.14 | 8011 |
| 2024-08-21 | 26.76 | $11.13 | 27600 |
| 2024-08-20 | 26.38 | $11.11 | 431 |
| 2024-08-19 | 25.97 | $11.13 | 1200 |
| 2024-08-16 | 25.22 | $11.13 | 20900 |
| 2024-08-15 | 24.43 | $11.10 | 1300 |
| 2024-08-14 | 24.44 | $11.08 | 8200 |
| 2024-08-13 | 24.55 | $11.07 | — |
| 2024-08-12 | 24.87 | $11.07 | 1113 |
| 2024-08-09 | 25.21 | $11.09 | 1310 |
| 2024-08-08 | 25.57 | $11.10 | 13626 |
| 2024-08-07 | 25.95 | $11.07 | — |
| 2024-08-06 | 26.64 | $11.07 | — |
| 2024-08-05 | 27.37 | $11.07 | 212 |
| 2024-08-02 | 28.13 | $11.07 | 44701 |
| 2024-08-01 | 28.94 | $11.06 | 600 |
| 2024-07-31 | 29.56 | $11.07 | — |
| 2024-07-30 | 30.10 | $11.07 | 5342 |
| 2024-07-29 | 30.66 | $11.00 | 228 |
| 2024-07-26 | 31.82 | $11.12 | — |
| 2024-07-25 | 31.48 | $11.12 | — |
| 2024-07-24 | 31.12 | $11.12 | — |
| 2024-07-23 | 30.73 | $11.12 | 300 |
| 2024-07-22 | 30.33 | $11.05 | 2735 |
| 2024-07-18 | 30.39 | $10.99 | 1812 |
| 2024-07-17 | 30.97 | $10.99 | 650 |
| 2024-07-15 | 31.58 | $10.99 | 1562 |
| 2024-07-12 | 32.23 | $10.99 | 185 |
| 2024-07-11 | 32.90 | $10.99 | 1493 |
| 2024-07-10 | 33.61 | $10.97 | 3349 |
| 2024-07-09 | 34.44 | $11.00 | 1234 |
| 2024-07-08 | 35.09 | $11.00 | 2223 |
| 2024-06-28 | 35.77 | $11.00 | 1597 |
| 2024-06-27 | 36.16 | $11.03 | 1378 |
| 2024-06-26 | 36.23 | $11.00 | 353 |
| 2024-06-21 | 36.81 | $11.03 | 569 |
| 2024-06-20 | 37.05 | $11.01 | 2682 |
| 2024-06-13 | 37.51 | $11.05 | 11128 |
| 2024-06-11 | 36.88 | $11.03 | 1053 |
| 2024-06-06 | 36.33 | $11.03 | 2350 |
| 2024-06-05 | 35.74 | $11.03 | 1064 |
| 2024-06-03 | 35.13 | $11.19 | 7787 |
| 2024-05-31 | 34.48 | $11.03 | 6702 |
| 2024-05-30 | 34.80 | $11.00 | 3064 |
| 2024-05-29 | 35.38 | $11.01 | 57036 |
| 2024-05-28 | 35.38 | $10.95 | 5645 |
| 2024-05-24 | 35.91 | $10.99 | 3639 |
| 2024-05-22 | 36.47 | $10.99 | 7372 |
| 2024-05-21 | 36.18 | $10.94 | 1026 |
| 2024-05-20 | 36.43 | $10.94 | 416 |
| 2024-05-16 | 36.68 | $10.94 | 3033 |
| 2024-05-15 | 36.95 | $10.94 | 40640 |
| 2024-05-13 | 37.23 | $10.96 | 2953 |
| 2024-05-09 | 37.53 | $10.95 | 226 |
| 2024-05-08 | 37.93 | $10.95 | 129 |
| 2024-05-02 | 38.35 | $10.93 | 1796 |
| 2024-04-24 | 38.79 | $11.04 | 4320 |
| 2024-04-23 | 39.25 | $10.95 | 600 |
| 2024-04-19 | 40.51 | $10.95 | 554 |
| 2024-04-18 | 41.83 | $10.94 | 293 |
| 2024-04-04 | 43.32 | $10.94 | — |
| 2024-04-03 | 44.88 | $10.94 | — |
| 2024-03-28 | 46.53 | $10.94 | 646 |
| 2024-03-26 | 48.27 | $11.16 | 4 |
| 2024-03-19 | 46.39 | $11.16 | 2915 |
| 2024-03-15 | 44.42 | $10.95 | 2 |
| 2024-03-13 | 43.31 | $10.95 | 965 |
| 2024-03-11 | 42.15 | $10.95 | 1 |
| 2024-03-04 | 40.93 | $10.95 | 284754 |
| 2024-02-28 | 39.64 | $10.94 | 1004 |
| 2024-02-27 | 38.80 | $10.94 | 168433 |
| 2024-02-26 | 37.91 | $10.89 | — |
| 2024-02-23 | 37.79 | $10.89 | 11200 |
| 2024-02-22 | 37.66 | $10.90 | — |
| 2024-02-21 | 37.03 | $10.90 | — |
| 2024-02-20 | 36.37 | $10.90 | 7101 |
| 2024-02-16 | 35.67 | $10.85 | — |
| 2024-02-15 | 35.99 | $10.85 | — |
| 2024-02-14 | 36.33 | $10.85 | — |
| 2024-02-13 | 36.69 | $10.85 | — |
| 2024-02-12 | 37.07 | $10.85 | — |
| 2024-02-09 | 37.47 | $10.85 | 291 |
| 2024-02-08 | 37.89 | $10.85 | — |
| 2024-02-07 | 38.33 | $10.85 | 1691 |
| 2024-02-06 | 38.79 | $10.86 | 2173 |
| 2024-02-05 | 38.47 | $10.86 | 28378 |
| 2024-02-02 | 38.14 | $10.85 | 48308 |
| 2024-02-01 | 38.13 | $10.84 | 500 |
| 2024-01-31 | 38.32 | $10.84 | — |
| 2024-01-30 | 38.52 | $10.84 | 500 |
| 2024-01-29 | 38.73 | $10.84 | 11200 |
| 2024-01-26 | 38.95 | $10.84 | 297 |
| 2024-01-25 | 39.19 | $10.83 | 578 |
| 2024-01-24 | 39.60 | $10.84 | 988 |
| 2024-01-23 | 39.70 | $10.83 | 13502 |
| 2024-01-22 | 39.96 | $10.82 | 9878 |
| 2024-01-19 | 40.41 | $10.80 | 499 |
| 2024-01-18 | 41.24 | $10.79 | 148718 |
| 2024-01-17 | 42.11 | $10.80 | — |
| 2024-01-16 | 41.99 | $10.80 | — |
| 2024-01-12 | 41.87 | $10.80 | — |
| 2024-01-11 | 41.74 | $10.80 | — |
| 2024-01-10 | 41.60 | $10.80 | 2000 |
| 2024-01-09 | 41.45 | $10.82 | 53272 |
| 2024-01-08 | 41.30 | $10.77 | — |
| 2024-01-05 | 41.84 | $10.77 | — |
| 2024-01-04 | 42.41 | $10.77 | — |
| 2024-01-03 | 43.02 | $10.77 | — |
| 2024-01-02 | 43.65 | $10.77 | 3110 |
| 2023-12-29 | 44.32 | $10.77 | — |
| 2023-12-28 | 45.02 | $10.77 | 10382 |
| 2023-12-27 | 45.76 | $10.82 | — |
| 2023-12-26 | 45.14 | $10.82 | 9271 |
| 2023-12-22 | 44.50 | $10.76 | — |
| 2023-12-21 | 44.45 | $10.76 | — |
| 2023-12-20 | 44.39 | $10.76 | — |
| 2023-12-19 | 44.33 | $10.76 | 34877 |
| 2023-12-18 | 44.27 | $10.74 | 35567 |
| 2023-12-15 | 43.22 | $10.71 | 331 |
| 2023-12-14 | 43.65 | $10.72 | 4889 |
| 2023-12-13 | 43.56 | $10.70 | 17030 |
| 2023-12-12 | 43.94 | $10.69 | — |
| 2023-12-11 | 44.64 | $10.69 | 4405 |
| 2023-12-08 | 45.37 | $10.67 | 20001 |
| 2023-12-07 | 46.80 | $10.67 | 57366 |
| 2023-12-06 | 48.32 | $10.67 | — |
| 2023-12-05 | 49.91 | $10.67 | 567 |
| 2023-12-04 | 51.59 | $10.67 | 101 |
| 2023-12-01 | 53.35 | $10.67 | 108 |
| 2023-11-30 | 55.21 | $10.67 | 100 |
| 2023-11-29 | 57.16 | $10.67 | — |
| 2023-11-28 | 59.22 | $10.67 | — |
| 2023-11-27 | 61.39 | $10.67 | — |
| 2023-11-24 | 63.67 | $10.67 | — |
| 2023-11-22 | 66.07 | $10.67 | — |
| 2023-11-21 | 68.59 | $10.67 | 267 |
| 2023-11-20 | 71.25 | $10.72 | — |
| 2023-11-17 | 72.14 | $10.72 | 13606 |
| 2023-11-16 | 73.07 | $10.72 | 102 |
| 2023-11-15 | 73.58 | $10.72 | 102 |
| 2023-11-14 | 74.11 | $10.72 | 865 |
| 2023-11-13 | 74.66 | $10.72 | 148 |
| 2023-11-10 | 75.25 | $10.72 | — |
| 2023-11-09 | 75.87 | $10.72 | 10582 |
| 2023-11-08 | 76.52 | $10.72 | — |
| 2023-11-07 | 77.21 | $10.72 | 5732 |
| 2023-11-06 | 77.93 | $10.72 | — |
| 2023-11-03 | 78.77 | $10.72 | 14848 |
| 2023-11-02 | 79.65 | $10.73 | 2000 |
| 2023-11-01 | 80.25 | $10.72 | — |
| 2023-10-31 | 80.95 | $10.72 | 8530 |
| 2023-10-30 | 81.68 | $10.72 | — |
| 2023-10-27 | 82.46 | $10.72 | — |
| 2023-10-26 | 83.27 | $10.72 | 10821 |
| 2023-10-25 | 84.13 | $10.70 | 7900 |
| 2023-10-24 | 85.14 | $10.75 | — |
| 2023-10-23 | 84.71 | $10.75 | 617 |
| 2023-10-20 | 84.26 | $10.70 | 25000 |
| 2023-10-19 | 83.85 | $10.70 | 726 |
| 2023-10-18 | 83.42 | $10.70 | 22180 |
| 2023-10-17 | 82.97 | $10.70 | 106 |
| 2023-10-16 | 82.50 | $10.68 | 100 |
| 2023-10-13 | 82.02 | $10.67 | 100 |
| 2023-10-12 | 81.54 | $10.67 | — |
| 2023-10-11 | 81.03 | $10.67 | — |
| 2023-10-10 | 80.49 | $10.67 | — |
| 2023-10-09 | 79.93 | $10.67 | — |
| 2023-10-06 | 79.33 | $10.67 | 428 |
| 2023-10-05 | 78.71 | $10.66 | — |
| 2023-10-04 | 78.26 | $10.66 | — |
| 2023-10-03 | 77.80 | $10.66 | — |
| 2023-10-02 | 77.31 | $10.66 | — |
| 2023-09-29 | 76.79 | $10.66 | — |
| 2023-09-28 | 76.25 | $10.66 | 1040 |
| 2023-09-27 | 75.68 | $10.66 | 82929 |
| 2023-09-26 | 75.08 | $10.65 | 14910 |
| 2023-09-25 | 74.94 | $10.64 | 142 |
| 2023-09-22 | 74.84 | $10.65 | 1298 |
| 2023-09-21 | 74.74 | $10.64 | 1151 |
| 2023-09-20 | 74.68 | $10.65 | 100236 |
| 2023-09-19 | 74.61 | $10.64 | 253357 |
| 2023-09-18 | 74.59 | $10.64 | — |
| 2023-09-15 | 74.60 | $10.64 | — |
| 2023-09-14 | 74.62 | $10.64 | — |
| 2023-09-13 | 74.64 | $10.64 | — |
| 2023-09-12 | 74.67 | $10.64 | 23905 |
| 2023-09-11 | 74.69 | $10.63 | — |
| 2023-09-08 | 74.75 | $10.63 | — |
| 2023-09-07 | 74.81 | $10.63 | — |
| 2023-09-06 | 74.88 | $10.63 | — |
| 2023-09-05 | 74.95 | $10.63 | — |
| 2023-09-01 | 75.03 | $10.63 | — |
| 2023-08-31 | 75.11 | $10.63 | 192 |
| 2023-08-30 | 75.19 | $10.64 | — |
| 2023-08-29 | 75.09 | $10.64 | — |
| 2023-08-28 | 74.98 | $10.64 | — |
| 2023-08-25 | 74.86 | $10.64 | 7600 |
| 2023-08-24 | 74.73 | $10.61 | 32357 |
| 2023-08-23 | 74.67 | $10.62 | — |
| 2023-08-22 | 74.44 | $10.62 | — |
| 2023-08-21 | 74.21 | $10.62 | 1268 |
| 2023-08-18 | 73.96 | $10.60 | — |
| 2023-08-17 | 73.73 | $10.60 | — |
| 2023-08-16 | 73.49 | $10.60 | 764 |
| 2023-08-15 | 73.24 | $10.60 | — |
| 2023-08-14 | 72.97 | $10.60 | 551 |
| 2023-08-11 | 72.69 | $10.60 | — |
| 2023-08-10 | 72.40 | $10.60 | 111 |
| 2023-08-09 | 72.08 | $10.60 | 3004 |
| 2023-08-08 | 71.76 | $10.64 | 2000 |
| 2023-08-07 | 71.04 | $10.63 | 2800 |
| 2023-08-04 | 70.30 | $10.61 | 3300 |
| 2023-08-03 | 69.52 | $10.61 | 1100 |
| 2023-08-02 | 68.71 | $10.58 | — |
| 2023-08-01 | 67.89 | $10.58 | 600 |
| 2023-07-31 | 67.02 | $10.59 | 1200 |
| 2023-07-28 | 66.03 | $10.63 | 100 |
| 2023-07-27 | 64.69 | $10.63 | — |
| 2023-07-26 | 63.28 | $10.63 | — |
| 2023-07-25 | 61.80 | $10.63 | — |
| 2023-07-24 | 60.24 | $10.63 | 7600 |
| 2023-07-21 | 58.60 | $10.65 | 200 |
| 2023-07-20 | 56.81 | $10.50 | — |
| 2023-07-19 | 54.96 | $10.50 | — |
| 2023-07-18 | 53.02 | $10.50 | 4000 |
| 2023-07-17 | 50.97 | $10.50 | 100 |
| 2023-07-14 | 48.82 | $10.50 | — |
| 2023-07-13 | 46.55 | $10.50 | — |
| 2023-07-12 | 44.17 | $10.50 | 6100 |
| 2023-07-11 | 41.66 | $10.49 | 200 |
| 2023-07-10 | 39.08 | $10.52 | 400 |
| 2023-07-07 | 36.33 | $10.49 | 6000 |
| 2023-07-06 | 33.82 | $10.54 | 3400 |
| 2023-07-05 | 30.77 | $10.54 | 2900 |
| 2023-07-03 | 29.69 | $10.45 | — |
| 2023-06-30 | 30.27 | $10.45 | 400 |
| 2023-06-29 | 30.88 | $10.45 | — |
| 2023-06-28 | 31.52 | $10.45 | — |
| 2023-06-27 | 32.19 | $10.45 | — |
| 2023-06-26 | 32.90 | $10.45 | 2300 |
| 2023-06-23 | 33.64 | $10.45 | — |
| 2023-06-22 | 34.43 | $10.45 | — |
| 2023-06-21 | 35.25 | $10.45 | — |
| 2023-06-20 | 36.12 | $10.45 | — |
| 2023-06-16 | 37.04 | $10.45 | — |
| 2023-06-15 | 38.00 | $10.45 | — |
| 2023-06-14 | 39.02 | $10.45 | — |
| 2023-06-13 | 40.08 | $10.45 | — |
| 2023-06-12 | 41.21 | $10.45 | — |
| 2023-06-09 | 42.39 | $10.45 | 300 |
| 2023-06-08 | 43.63 | $10.47 | 5200 |
| 2023-06-07 | 44.51 | $10.49 | 400 |
| 2023-06-06 | 44.96 | $10.47 | 400 |
| 2023-06-05 | 45.55 | $10.43 | — |
| 2023-06-02 | 46.86 | $10.43 | 600 |
| 2023-06-01 | 48.24 | $10.48 | 24800 |
| 2023-05-31 | 48.64 | $10.42 | — |
| 2023-05-30 | 50.02 | $10.42 | — |
| 2023-05-26 | 51.48 | $10.42 | — |
| 2023-05-25 | 53.02 | $10.42 | 600 |
| 2023-05-24 | 54.64 | $10.47 | — |
| 2023-05-23 | 54.62 | $10.47 | — |
| 2023-05-22 | 54.59 | $10.47 | — |
| 2023-05-19 | 54.57 | $10.47 | — |
| 2023-05-18 | 54.54 | $10.47 | 1100 |
| 2023-05-17 | 54.52 | $10.47 | 54300 |
| 2023-05-16 | 54.49 | $10.45 | — |
| 2023-05-15 | 54.77 | $10.45 | — |
| 2023-05-12 | 55.08 | $10.45 | 4500 |
| 2023-05-11 | 55.40 | $10.44 | 1400 |
| 2023-05-10 | 55.84 | $10.41 | — |
| 2023-05-09 | 56.66 | $10.41 | — |
| 2023-05-08 | 57.52 | $10.41 | 300 |
| 2023-05-05 | 58.44 | $10.44 | 1000 |
| 2023-05-04 | 58.49 | $10.44 | 2400 |
| 2023-05-03 | 58.54 | $10.42 | — |
| 2023-05-02 | 58.77 | $10.42 | — |
| 2023-05-01 | 59.02 | $10.42 | — |
| 2023-04-28 | 59.28 | $10.42 | 3000 |
| 2023-04-27 | 59.55 | $10.41 | 7500 |
| 2023-04-26 | 59.92 | $10.41 | 3900 |
| 2023-04-25 | 60.30 | $10.41 | — |
| 2023-04-24 | 61.06 | $10.41 | 14000 |
| 2023-04-21 | 61.85 | $10.38 | 4900 |
| 2023-04-20 | 62.88 | $10.36 | 1700 |
| 2023-04-19 | 64.28 | $10.40 | 4700 |
| 2023-04-18 | 64.95 | $10.39 | — |
| 2023-04-17 | 65.76 | $10.39 | 3600 |
| 2023-04-14 | 66.60 | $10.38 | 700 |
| 2023-04-13 | 67.50 | $10.39 | 100 |
| 2023-04-12 | 68.18 | $10.38 | 1400 |
| 2023-04-11 | 68.98 | $10.39 | 3500 |
| 2023-04-10 | 69.82 | $10.39 | 700 |
| 2023-04-06 | 70.21 | $10.39 | — |
| 2023-04-05 | 70.63 | $10.39 | — |
| 2023-04-04 | 71.07 | $10.39 | — |
| 2023-04-03 | 71.53 | $10.39 | 900 |
| 2023-03-31 | 72.02 | $10.36 | 100 |
| 2023-03-30 | 72.68 | $10.37 | 5700 |
| 2023-03-29 | 73.17 | $10.38 | 8300 |
| 2023-03-28 | 73.48 | $10.38 | — |
| 2023-03-27 | 73.81 | $10.38 | 1800 |
| 2023-03-24 | 74.16 | $10.39 | 3500 |
| 2023-03-23 | 74.52 | $10.39 | — |
| 2023-03-22 | 74.73 | $10.39 | 600 |
| 2023-03-21 | 74.95 | $10.38 | 56400 |
| 2023-03-20 | 75.18 | $10.39 | 15100 |
| 2023-03-17 | 75.27 | $10.37 | 27200 |
| 2023-03-16 | 75.39 | $10.39 | 1300 |
| 2023-03-15 | 75.21 | $10.39 | 1600 |
| 2023-03-14 | 75.03 | $10.40 | 33500 |
| 2023-03-13 | 74.83 | $10.37 | 27200 |
| 2023-03-10 | 74.65 | $10.38 | 8300 |
| 2023-03-09 | 74.46 | $10.39 | 100 |
| 2023-03-08 | 74.02 | $10.39 | 11700 |
| 2023-03-07 | 73.56 | $10.37 | 5100 |
| 2023-03-06 | 73.11 | $10.39 | 244700 |
| 2023-03-03 | 72.65 | $10.38 | 68200 |
| 2023-03-02 | 72.15 | $10.40 | 48900 |
| 2023-03-01 | 71.53 | $10.36 | 5600 |
| 2023-02-28 | 71.92 | $10.36 | 32300 |
| 2023-02-27 | 72.32 | $10.37 | 29500 |
| 2023-02-24 | 72.56 | $10.37 | 74600 |
| 2023-02-23 | 73.30 | $10.36 | 15200 |
| 2023-02-22 | 74.14 | $10.31 | 100 |
| 2023-02-21 | 75.33 | $10.33 | 102100 |
| 2023-02-17 | 76.37 | $10.32 | 152800 |
| 2023-02-16 | 77.53 | $10.34 | 100 |
| 2023-02-15 | 78.09 | $10.32 | 30000 |
| 2023-02-14 | 78.77 | $10.33 | 50000 |
| 2023-02-13 | 79.26 | $10.32 | 50000 |
| 2023-02-10 | 79.81 | $10.31 | 2400 |
| 2023-02-09 | 80.44 | $10.29 | 330500 |
| 2023-02-08 | 81.14 | $10.33 | 100 |
| 2023-02-07 | 80.98 | $10.29 | 1900 |
| 2023-02-06 | 80.90 | $10.29 | — |
| 2023-02-03 | 80.81 | $10.29 | — |
| 2023-02-02 | 80.72 | $10.29 | — |
| 2023-02-01 | 80.62 | $10.29 | 2000 |
| 2023-01-31 | 80.52 | $10.28 | 100 |
| 2023-01-30 | 80.44 | $10.29 | — |
| 2023-01-27 | 80.15 | $10.29 | 200 |
| 2023-01-26 | 79.84 | $10.28 | 200000 |
| 2023-01-25 | 79.54 | $10.29 | 250000 |
| 2023-01-24 | 79.22 | $10.26 | — |
| 2023-01-23 | 78.92 | $10.26 | 8500 |
| 2023-01-20 | 78.61 | $10.26 | — |
| 2023-01-19 | 78.28 | $10.26 | 100 |
| 2023-01-18 | 77.93 | $10.25 | 27300 |
| 2023-01-17 | 77.58 | $10.24 | — |
| 2023-01-13 | 77.22 | $10.24 | 3400 |
| 2023-01-12 | 76.84 | $10.24 | — |
| 2023-01-11 | 76.44 | $10.24 | 33300 |
| 2023-01-10 | 76.02 | $10.25 | 94800 |
| 2023-01-09 | 75.57 | $10.24 | 500 |
| 2023-01-06 | 75.12 | $10.24 | 445000 |
| 2023-01-05 | 74.64 | $10.21 | — |
| 2023-01-04 | 74.67 | $10.21 | 19700 |
| 2023-01-03 | 74.71 | $10.18 | 209100 |
| 2022-12-30 | 74.77 | $10.17 | 26000 |
| 2022-12-29 | 74.90 | $10.14 | 200 |
| 2022-12-28 | 75.10 | $10.14 | 5900 |
| 2022-12-27 | 75.31 | $10.09 | — |
| 2022-12-23 | 75.64 | $10.09 | 7300 |
| 2022-12-22 | 76.00 | $10.08 | 1400 |
| 2022-12-21 | 76.39 | $10.07 | — |
| 2022-12-20 | 76.82 | $10.07 | 1500 |
| 2022-12-19 | 77.28 | $10.15 | — |
| 2022-12-16 | 76.85 | $10.15 | — |
| 2022-12-15 | 76.40 | $10.15 | — |
| 2022-12-14 | 75.92 | $10.15 | — |
| 2022-12-13 | 75.42 | $10.15 | 11100 |
| 2022-12-12 | 74.89 | $10.15 | — |
| 2022-12-09 | 74.54 | $10.15 | 500 |
| 2022-12-08 | 74.17 | $10.08 | — |
| 2022-12-07 | 73.86 | $10.08 | — |
| 2022-12-06 | 73.54 | $10.08 | 2400 |
| 2022-12-05 | 73.20 | $10.12 | — |
| 2022-12-02 | 72.31 | $10.12 | — |
| 2022-12-01 | 71.38 | $10.12 | — |
| 2022-11-30 | 70.39 | $10.12 | — |
| 2022-11-29 | 69.36 | $10.12 | 8900 |
| 2022-11-28 | 68.27 | $10.12 | 21700 |
| 2022-11-25 | 67.12 | $10.10 | — |
| 2022-11-23 | 66.30 | $10.10 | 57200 |
| 2022-11-22 | 65.44 | $10.07 | 3100 |
| 2022-11-21 | 66.30 | $10.06 | — |
| 2022-11-18 | 67.31 | $10.06 | 500 |
| 2022-11-17 | 68.37 | $10.06 | 100 |
| 2022-11-16 | 69.48 | $10.05 | — |
| 2022-11-15 | 70.75 | $10.05 | 700 |
| 2022-11-14 | 72.08 | $10.12 | — |
| 2022-11-11 | 71.46 | $10.12 | 100 |
| 2022-11-10 | 70.80 | $10.04 | — |
| 2022-11-09 | 70.43 | $10.04 | — |
| 2022-11-08 | 70.04 | $10.04 | — |
| 2022-11-07 | 69.63 | $10.04 | — |
| 2022-11-04 | 69.19 | $10.04 | — |
| 2022-11-03 | 68.74 | $10.04 | — |
| 2022-11-02 | 68.25 | $10.04 | — |
| 2022-11-01 | 67.75 | $10.04 | 13300 |
| 2022-10-31 | 67.22 | $10.04 | — |
| 2022-10-28 | 66.65 | $10.04 | — |
| 2022-10-27 | 66.06 | $10.04 | — |
| 2022-10-26 | 65.44 | $10.04 | 1500 |
| 2022-10-25 | 64.79 | $10.04 | 200 |
| 2022-10-24 | 64.10 | $10.03 | — |
| 2022-10-21 | 63.70 | $10.03 | — |
| 2022-10-20 | 63.27 | $10.03 | — |
| 2022-10-19 | 62.83 | $10.03 | — |
| 2022-10-18 | 62.36 | $10.03 | 42800 |
| 2022-10-17 | 61.86 | $10.00 | — |
| 2022-10-14 | 61.45 | $10.00 | — |
| 2022-10-13 | 61.03 | $10.00 | — |
| 2022-10-12 | 60.58 | $10.00 | 146000 |
| 2022-10-11 | 60.10 | $9.98 | — |
| 2022-10-10 | 59.79 | $9.98 | — |
| 2022-10-07 | 59.46 | $9.98 | — |
| 2022-10-06 | 59.11 | $9.98 | — |
| 2022-10-05 | 58.75 | $9.98 | — |
| 2022-10-04 | 58.37 | $9.98 | — |
| 2022-10-03 | 57.96 | $9.98 | 100 |
| 2022-09-30 | 57.54 | $9.97 | 49700 |
| 2022-09-29 | 57.12 | $9.97 | — |
| 2022-09-28 | 56.68 | $9.97 | 200 |
| 2022-09-27 | 56.22 | $10.02 | — |
| 2022-09-26 | 55.06 | $10.02 | 4000 |
| 2022-09-23 | 53.85 | $10.01 | — |
| 2022-09-22 | 52.59 | $10.01 | — |
| 2022-09-21 | 51.26 | $10.01 | 300 |
| 2022-09-20 | 49.87 | $10.01 | — |
| 2022-09-19 | 50.05 | $10.01 | 245400 |
| 2022-09-16 | 50.25 | $10.01 | — |
| 2022-09-15 | 50.25 | $10.01 | 1000 |
| 2022-09-14 | 50.25 | $9.96 | 200 |
| 2022-09-13 | 50.61 | $9.99 | — |
| 2022-09-12 | 50.35 | $9.99 | — |
| 2022-09-09 | 50.08 | $9.99 | — |
| 2022-09-08 | 49.79 | $9.99 | 254300 |
| 2022-09-07 | 49.48 | $10.02 | — |
| 2022-09-06 | 48.55 | $10.02 | — |
| 2022-09-02 | 47.57 | $10.02 | — |
| 2022-09-01 | 46.54 | $10.02 | — |
| 2022-08-31 | 45.45 | $10.02 | 300 |
| 2022-08-30 | 44.30 | $10.03 | 400 |
| 2022-08-29 | 43.10 | $10.00 | — |
| 2022-08-26 | 40.75 | $10.00 | 2300 |
| 2022-08-25 | 38.27 | $10.01 | 4200 |
| 2022-08-24 | 35.29 | $10.04 | 600 |
| 2022-08-23 | 33.75 | $10.02 | — |
| 2022-08-22 | 32.73 | $10.02 | — |
| 2022-08-19 | 31.65 | $10.02 | — |
| 2022-08-18 | 30.52 | $10.02 | — |
| 2022-08-17 | 29.33 | $10.02 | — |
| 2022-08-16 | 28.08 | $10.02 | — |
| 2022-08-15 | 26.76 | $10.02 | — |
| 2022-08-12 | 25.37 | $10.02 | — |
| 2022-08-11 | 23.91 | $10.02 | — |
| 2022-08-10 | 22.37 | $10.02 | — |
| 2022-08-09 | 20.75 | $10.02 | — |
| 2022-08-08 | 19.04 | $10.02 | 900 |
| 2022-08-05 | 17.25 | $9.98 | — |
| 2022-08-04 | 16.69 | $9.98 | — |
| 2022-08-03 | 16.10 | $9.98 | — |
| 2022-08-02 | 15.48 | $9.98 | — |
| 2022-08-01 | 14.82 | $9.98 | 23500 |
| 2022-07-29 | 14.14 | $9.98 | 20200 |
| 2022-07-28 | 13.41 | $9.99 | 2000 |
| 2022-07-27 | 11.91 | $9.95 | — |
| 2022-07-26 | 12.52 | $9.95 | — |
| 2022-07-25 | 13.16 | $9.95 | — |
| 2022-07-22 | 13.84 | $9.95 | — |
| 2022-07-21 | 14.55 | $9.95 | — |
| 2022-07-20 | 15.30 | $9.95 | — |
| 2022-07-19 | 16.08 | $9.95 | — |
| 2022-07-18 | 16.91 | $9.95 | — |
| 2022-07-15 | 17.78 | $9.95 | — |
| 2022-07-14 | 18.70 | $9.95 | — |
| 2022-07-13 | 19.67 | $9.95 | — |
| 2022-07-12 | 20.69 | $9.95 | — |
| 2022-07-11 | 21.76 | $9.95 | — |
| 2022-07-08 | 22.89 | $9.95 | — |
| 2022-07-07 | 24.07 | $9.95 | — |
| 2022-07-06 | 25.32 | $9.95 | 32300 |
| 2022-07-05 | 26.64 | $9.95 | 68500 |
| 2022-07-01 | 28.02 | $9.97 | — |
| 2022-06-30 | 27.22 | $9.97 | — |
| 2022-06-29 | 26.38 | $9.97 | — |
| 2022-06-28 | 25.49 | $9.97 | — |
| 2022-06-27 | 24.55 | $9.97 | 300 |
| 2022-06-24 | 23.56 | $9.92 | 3800 |
| 2022-06-23 | 23.12 | $9.92 | — |
| 2022-06-22 | 24.06 | $9.92 | — |
| 2022-06-21 | 25.05 | $9.92 | — |
| 2022-06-17 | 26.10 | $9.92 | — |
| 2022-06-16 | 27.20 | $9.92 | — |
| 2022-06-15 | 28.35 | $9.92 | 900 |
| 2022-06-14 | 29.57 | $9.93 | — |
| 2022-06-13 | 30.26 | $9.93 | — |
| 2022-06-10 | 30.99 | $9.93 | 200 |
| 2022-06-09 | 31.75 | $9.91 | — |
| 2022-06-08 | 33.30 | $9.91 | — |
| 2022-06-07 | 34.93 | $9.91 | — |
| 2022-06-06 | 36.65 | $9.91 | — |
| 2022-06-03 | 38.46 | $9.91 | — |
| 2022-06-02 | 40.36 | $9.91 | 14700 |
| 2022-06-01 | 42.36 | $9.90 | 11800 |
| 2022-05-31 | 43.41 | $9.94 | — |
| 2022-05-27 | 44.42 | $9.94 | — |
| 2022-05-26 | 45.49 | $9.94 | — |
| 2022-05-25 | 46.62 | $9.94 | — |
| 2022-05-24 | 47.80 | $9.94 | — |
| 2022-05-23 | 49.05 | $9.94 | — |
| 2022-05-20 | 50.36 | $9.94 | — |
| 2022-05-19 | 51.74 | $9.94 | 1100 |
| 2022-05-18 | 53.20 | $9.94 | — |
| 2022-05-17 | 54.73 | $9.94 | — |
| 2022-05-16 | 56.34 | $9.94 | 2500 |
| 2022-05-13 | 58.03 | $9.94 | — |
| 2022-05-12 | 59.82 | $9.94 | — |
| 2022-05-11 | 61.70 | $9.94 | 200 |
| 2022-05-10 | 63.68 | $9.96 | — |
| 2022-05-09 | 64.64 | $9.96 | 13000 |
| 2022-05-06 | 65.64 | $9.95 | — |
| 2022-05-05 | 65.30 | $9.95 | — |
| 2022-05-04 | 64.93 | $9.95 | 100 |
| 2022-05-03 | 64.55 | $9.93 | — |
| 2022-05-02 | 64.42 | $9.93 | — |
| 2022-04-29 | 64.28 | $9.93 | — |
| 2022-04-28 | 64.14 | $9.93 | 200 |
| 2022-04-27 | 63.99 | $9.93 | — |
| 2022-04-26 | 63.83 | $9.93 | 700 |
| 2022-04-25 | 63.66 | $9.93 | 1100 |
| 2022-04-22 | 63.49 | $9.92 | — |
| 2022-04-21 | 63.42 | $9.92 | 100 |
| 2022-04-20 | 63.35 | $9.92 | 200 |
| 2022-04-19 | 63.28 | $9.90 | — |
| 2022-04-18 | 63.46 | $9.90 | — |
| 2022-04-14 | 63.65 | $9.90 | — |
| 2022-04-13 | 63.85 | $9.90 | — |
| 2022-04-12 | 64.05 | $9.90 | — |
| 2022-04-11 | 64.27 | $9.90 | — |
| 2022-04-08 | 64.50 | $9.90 | — |
| 2022-04-07 | 64.74 | $9.90 | 100 |
| 2022-04-06 | 65.00 | $9.89 | — |
| 2022-04-05 | 65.37 | $9.89 | — |
| 2022-04-04 | 65.75 | $9.89 | — |
| 2022-04-01 | 66.16 | $9.89 | — |
| 2022-03-31 | 66.59 | $9.89 | 3500 |
| 2022-03-30 | 67.04 | $9.88 | — |
| 2022-03-29 | 67.69 | $9.88 | 100 |
| 2022-03-28 | 68.38 | $9.88 | 96100 |
| 2022-03-25 | 69.10 | $9.88 | 200 |
| 2022-03-24 | 69.94 | $9.88 | — |
| 2022-03-23 | 70.82 | $9.88 | — |
| 2022-03-22 | 71.76 | $9.88 | — |
| 2022-03-21 | 72.74 | $9.88 | — |
| 2022-03-18 | 73.77 | $9.88 | 6200 |
| 2022-03-17 | 74.86 | $9.89 | 1300 |
| 2022-03-16 | 75.79 | $9.88 | 300 |
| 2022-03-15 | 76.89 | $9.90 | 700 |
| 2022-03-14 | 77.62 | $9.87 | — |
| 2022-03-11 | 78.54 | $9.87 | 600 |
| 2022-03-10 | 79.52 | $9.91 | — |
| 2022-03-09 | 79.62 | $9.91 | 200 |
| 2022-03-08 | 79.74 | $9.88 | — |
| 2022-03-07 | 79.95 | $9.88 | 100 |
| 2022-03-04 | 80.17 | $9.88 | — |
| 2022-03-03 | 80.41 | $9.88 | 17000 |
| 2022-03-02 | 80.65 | $9.88 | 6300 |
| 2022-03-01 | 80.92 | $9.88 | 5000 |
| 2022-02-28 | 81.19 | $9.85 | 800 |
| 2022-02-25 | 81.56 | $9.85 | — |
| 2022-02-24 | 81.95 | $9.85 | 400 |
| 2022-02-23 | 82.35 | $9.86 | 11300 |
| 2022-02-22 | 82.62 | $9.86 | 1100 |
| 2022-02-18 | 82.92 | $9.86 | — |
| 2022-02-17 | 83.23 | $9.86 | 3400 |
| 2022-02-16 | 83.56 | $9.88 | — |
| 2022-02-15 | 83.62 | $9.88 | 200 |
| 2022-02-14 | 83.69 | $9.85 | — |
| 2022-02-11 | 83.79 | $9.85 | 300 |
| 2022-02-10 | 83.91 | $9.85 | 400 |
| 2022-02-09 | 84.03 | $9.85 | 50400 |
| 2022-02-08 | 84.15 | $9.89 | — |
| 2022-02-07 | 83.81 | $9.89 | 200 |
| 2022-02-04 | 83.45 | $9.85 | 100500 |
| 2022-02-03 | 83.08 | $9.85 | — |
| 2022-02-02 | 82.71 | $9.85 | 9300 |
| 2022-02-01 | 82.31 | $9.84 | 1200 |
| 2022-01-31 | 81.90 | $9.84 | 100 |
| 2022-01-28 | 81.46 | $9.84 | — |
| 2022-01-27 | 81.01 | $9.84 | 2400 |
| 2022-01-26 | 80.53 | $9.82 | — |
| 2022-01-25 | 80.03 | $9.82 | — |
| 2022-01-24 | 79.51 | $9.82 | — |
| 2022-01-21 | 78.96 | $9.82 | 2200 |
| 2022-01-20 | 78.38 | $9.82 | 1700 |
| 2022-01-19 | 77.77 | $9.83 | — |
| 2022-01-18 | 77.06 | $9.83 | 4600 |
| 2022-01-14 | 76.31 | $9.83 | 82300 |
| 2022-01-13 | 75.53 | $9.82 | — |
| 2022-01-12 | 74.70 | $9.82 | — |
| 2022-01-11 | 73.84 | $9.82 | — |
| 2022-01-10 | 72.93 | $9.82 | — |
| 2022-01-07 | 71.96 | $9.82 | — |
| 2022-01-06 | 70.95 | $9.82 | — |
| 2022-01-05 | 69.89 | $9.82 | 6300 |
| 2022-01-04 | 68.77 | $9.81 | — |
| 2022-01-03 | 67.59 | $9.81 | 342600 |
| 2021-12-31 | 66.35 | $9.81 | 7200 |
| 2021-12-30 | 65.05 | $9.81 | 5100 |
| 2021-12-29 | 63.68 | $9.81 | 5000 |
| 2021-12-28 | 62.23 | $9.81 | 10500 |
| 2021-12-27 | 60.71 | $9.81 | — |
| 2021-12-23 | 59.11 | $9.81 | 32900 |
| 2021-12-22 | 57.42 | $9.81 | 300 |
| 2021-12-21 | 55.65 | $9.81 | 10100 |
| 2021-12-20 | 53.76 | $9.80 | 5100 |
| 2021-12-17 | 51.76 | $9.80 | 10600 |
| 2021-12-16 | 49.67 | $9.80 | 1100 |
| 2021-12-15 | 47.46 | $9.80 | 900 |
| 2021-12-14 | 45.14 | $9.81 | 4300 |
| 2021-12-13 | 42.69 | $9.81 | 63300 |
| 2021-12-10 | 40.12 | $9.81 | 2000 |
| 2021-12-09 | 37.39 | $9.82 | — |
| 2021-12-08 | 34.50 | $9.82 | 700 |
| 2021-12-07 | 31.46 | $9.82 | 800 |
| 2021-12-06 | 28.25 | $9.82 | 26300 |
| 2021-12-03 | 24.87 | $9.83 | 28900 |
| 2021-12-02 | 21.28 | $9.83 | 80300 |
| 2021-12-01 | 17.50 | $9.84 | 100 |
| 2021-11-30 | 13.51 | $9.84 | 51600 |
| 2021-11-29 | 9.31 | $9.84 | 100 |
| 2021-11-26 | 4.89 | $9.84 | 2000 |
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