Is Bolloré SE (BOIVF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bolloré SE (BOIVF) research center and poll results.
OTC : BOIVF
Bolloré SE — Technical Indicators
$4.36 USD
-$0.13 (-2.9%)
- Volume
- 50
- Average Volume
- 73.88K
- Market Capitalization
- $12.18B
- P/E Ratio
- 33.24
- Dividend Yield
- 40.49%
- Price Target
- Year High
- $6.54
- Year Low
- $4.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.12
- Current Ratio
- $6.93
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.60
2026-07-21
Close Price
$4.36
Vol: 9900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.60
Average
5.79
Maximum
6.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.60 | $4.36 | 9900 |
| 2026-07-20 | 4.68 | $4.49 | 23200 |
| 2026-07-17 | 4.76 | $4.60 | 10658 |
| 2026-07-16 | 4.84 | $4.59 | 26035 |
| 2026-07-15 | 4.91 | $4.67 | 139500 |
| 2026-07-14 | 4.99 | $4.61 | 18124 |
| 2026-07-13 | 5.07 | $4.71 | 44916 |
| 2026-07-10 | 5.15 | $4.60 | 36100 |
| 2026-07-09 | 5.23 | $4.73 | 15407 |
| 2026-07-08 | 5.31 | $4.67 | 937800 |
| 2026-07-07 | 5.39 | $4.63 | 59700 |
| 2026-07-06 | 5.47 | $4.63 | 83815 |
| 2026-07-02 | 5.56 | $4.61 | 17824 |
| 2026-07-01 | 5.65 | $4.62 | 6800 |
| 2026-06-30 | 5.74 | $4.63 | 42200 |
| 2026-06-29 | 5.83 | $4.57 | 39900 |
| 2026-06-26 | 5.91 | $4.54 | 58300 |
| 2026-06-25 | 5.99 | $4.64 | 5615 |
| 2026-06-24 | 6.07 | $4.51 | 48400 |
| 2026-06-23 | 6.16 | $4.49 | 79500 |
| 2026-06-22 | 6.24 | $6.04 | 39700 |
| 2026-06-18 | 6.25 | $6.08 | 11500 |
| 2026-06-17 | 6.26 | $6.21 | 11600 |
| 2026-06-16 | 6.25 | $6.07 | 18900 |
| 2026-06-15 | 6.25 | $6.27 | 35600 |
| 2026-06-12 | 6.24 | $6.14 | 1630 |
| 2026-06-11 | 6.24 | $6.30 | 5704 |
| 2026-06-10 | 6.23 | $6.12 | 7600 |
| 2026-06-09 | 6.23 | $6.34 | 14300 |
| 2026-06-08 | 6.22 | $6.33 | 47324 |
| 2026-06-05 | 6.22 | $6.33 | 42048 |
| 2026-06-04 | 6.21 | $6.32 | 49142 |
| 2026-06-03 | 6.21 | $6.40 | 4634 |
| 2026-06-02 | 6.21 | $6.51 | 15939 |
| 2026-06-01 | 6.20 | $6.39 | 7200 |
| 2026-05-29 | 6.19 | $6.12 | 25100 |
| 2026-05-28 | 6.20 | $6.20 | 18839 |
| 2026-05-27 | 6.21 | $6.25 | 24500 |
| 2026-05-26 | 6.20 | $6.23 | 11944 |
| 2026-05-22 | 6.20 | $6.23 | 9300 |
| 2026-05-21 | 6.20 | $6.23 | 29920 |
| 2026-05-20 | 6.19 | $6.12 | 50429 |
| 2026-05-19 | 6.18 | $6.00 | 58518 |
| 2026-05-18 | 6.18 | $6.07 | 115908 |
| 2026-05-15 | 6.17 | $6.11 | 57500 |
| 2026-05-14 | 6.16 | $6.11 | 161200 |
| 2026-05-13 | 6.15 | $6.12 | 206900 |
| 2026-05-12 | 6.14 | $6.18 | 232100 |
| 2026-05-11 | 6.12 | $6.18 | 147414 |
| 2026-05-08 | 6.10 | $6.20 | 200823 |
| 2026-05-07 | 6.08 | $6.16 | 301200 |
| 2026-05-06 | 6.06 | $6.40 | 373229 |
| 2026-05-05 | 6.03 | $6.37 | 299227 |
| 2026-05-04 | 6.00 | $6.27 | 24000 |
| 2026-05-01 | 5.97 | $6.26 | 32202 |
| 2026-04-30 | 5.94 | $6.26 | 26706 |
| 2026-04-29 | 5.90 | $6.35 | 39100 |
| 2026-04-28 | 5.87 | $6.20 | 18129 |
| 2026-04-27 | 5.83 | $6.17 | 18518 |
| 2026-04-24 | 5.80 | $6.15 | 13900 |
| 2026-04-23 | 5.77 | $6.05 | 22900 |
| 2026-04-22 | 5.75 | $5.98 | 4700 |
| 2026-04-21 | 5.72 | $5.94 | 9800 |
| 2026-04-20 | 5.70 | $5.92 | 234900 |
| 2026-04-17 | 5.68 | $5.98 | 60100 |
| 2026-04-16 | 5.66 | $5.84 | 4586 |
| 2026-04-15 | 5.65 | $5.84 | 4586 |
| 2026-04-14 | 5.62 | $5.86 | 17300 |
| 2026-04-13 | 5.57 | $5.72 | 138900 |
| 2026-04-10 | 5.54 | $5.84 | 61300 |
| 2026-04-09 | 5.49 | $5.76 | 31440 |
| 2026-04-08 | 5.47 | $5.77 | 8200 |
| 2026-04-07 | 5.45 | $5.90 | 75900 |
| 2026-04-06 | 5.41 | $5.58 | 400 |
| 2026-04-02 | 5.38 | $5.61 | 7800 |
| 2026-04-01 | 5.37 | $5.61 | 7400 |
| 2026-03-31 | 5.35 | $5.58 | 14100 |
| 2026-03-30 | 5.35 | $5.49 | 73600 |
| 2026-03-27 | 5.35 | $5.49 | 43100 |
| 2026-03-26 | 5.37 | $5.57 | 25200 |
| 2026-03-25 | 5.38 | $5.64 | 28347 |
| 2026-03-24 | 5.39 | $5.50 | 12806 |
| 2026-03-23 | 5.40 | $5.56 | 15300 |
| 2026-03-20 | 5.41 | $5.45 | 25801 |
| 2026-03-19 | 5.42 | $5.62 | 90300 |
| 2026-03-18 | 5.43 | $5.63 | 227200 |
| 2026-03-17 | 5.42 | $5.17 | 275937 |
| 2026-03-16 | 5.44 | $5.00 | 17849 |
| 2026-03-13 | 5.47 | $4.96 | 375509 |
| 2026-03-12 | 5.51 | $4.97 | 18600 |
| 2026-03-11 | 5.54 | $5.32 | 3500 |
| 2026-03-10 | 5.56 | $5.25 | 7330 |
| 2026-03-09 | 5.58 | $5.16 | 28000 |
| 2026-03-06 | 5.61 | $5.08 | 74040 |
| 2026-03-05 | 5.63 | $5.32 | 73633 |
| 2026-03-04 | 5.65 | $5.33 | 52211 |
| 2026-03-03 | 5.66 | $5.46 | 9700 |
| 2026-03-02 | 5.67 | $5.60 | 27100 |
| 2026-02-27 | 5.67 | $5.80 | 10626 |
| 2026-02-26 | 5.66 | $5.75 | 4068 |
| 2026-02-25 | 5.66 | $5.81 | 4068 |
| 2026-02-24 | 5.65 | $5.81 | 57047 |
| 2026-02-23 | 5.65 | $5.70 | 127632 |
| 2026-02-20 | 5.64 | $5.71 | 108100 |
| 2026-02-19 | 5.63 | $5.70 | 43438 |
| 2026-02-18 | 5.62 | $5.51 | 36500 |
| 2026-02-17 | 5.62 | $5.56 | 32100 |
| 2026-02-13 | 5.61 | $5.56 | 6600 |
| 2026-02-12 | 5.60 | $5.70 | 88300 |
| 2026-02-11 | 5.59 | $5.68 | 25300 |
| 2026-02-10 | 5.58 | $5.73 | 129000 |
| 2026-02-09 | 5.57 | $5.67 | 109900 |
| 2026-02-06 | 5.55 | $5.66 | 80400 |
| 2026-02-05 | 5.54 | $5.52 | 6327 |
| 2026-02-04 | 5.53 | $5.64 | 19439 |
| 2026-02-03 | 5.53 | $5.59 | 27332 |
| 2026-02-02 | 5.53 | $5.68 | 6740 |
| 2026-01-30 | 5.52 | $5.65 | 119016 |
| 2026-01-29 | 5.52 | $5.64 | 78116 |
| 2026-01-28 | 5.51 | $5.65 | 46800 |
| 2026-01-27 | 5.50 | $5.66 | 38126 |
| 2026-01-26 | 5.49 | $5.70 | 29605 |
| 2026-01-23 | 5.47 | $5.62 | 80900 |
| 2026-01-22 | 5.46 | $5.43 | 14300 |
| 2026-01-21 | 5.45 | $5.54 | 18300 |
| 2026-01-20 | 5.44 | $5.43 | 19804 |
| 2026-01-16 | 5.44 | $5.45 | 13200 |
| 2026-01-15 | 5.43 | $5.41 | 35232 |
| 2026-01-14 | 5.43 | $5.52 | 34700 |
| 2026-01-13 | 5.42 | $5.47 | 44100 |
| 2026-01-12 | 5.41 | $5.45 | 160400 |
| 2026-01-09 | 5.41 | $5.30 | 28522 |
| 2026-01-08 | 5.42 | $5.35 | 74200 |
| 2026-01-07 | 5.41 | $5.45 | 86200 |
| 2026-01-06 | 5.41 | $5.54 | 76205 |
| 2026-01-05 | 5.40 | $5.61 | 75400 |
| 2026-01-02 | 5.39 | $5.57 | 23900 |
| 2025-12-31 | 5.39 | $5.53 | 19741 |
| 2025-12-30 | 5.38 | $5.52 | 105200 |
| 2025-12-29 | 5.38 | $5.48 | 357805 |
| 2025-12-26 | 5.38 | $5.38 | 72200 |
| 2025-12-24 | 5.38 | $5.38 | 523812 |
| 2025-12-23 | 5.38 | $5.33 | 516900 |
| 2025-12-22 | 5.37 | $5.38 | 338220 |
| 2025-12-19 | 5.37 | $5.27 | 59422 |
| 2025-12-18 | 5.37 | $5.38 | 256400 |
| 2025-12-17 | 5.37 | $5.28 | 52500 |
| 2025-12-16 | 5.37 | $5.41 | 30500 |
| 2025-12-15 | 5.37 | $5.35 | 116123 |
| 2025-12-12 | 5.38 | $5.32 | 41424 |
| 2025-12-11 | 5.38 | $5.43 | 212831 |
| 2025-12-10 | 5.39 | $5.40 | 5644 |
| 2025-12-09 | 5.39 | $5.28 | 13900 |
| 2025-12-08 | 5.40 | $5.37 | 30400 |
| 2025-12-05 | 5.39 | $5.41 | 27700 |
| 2025-12-04 | 5.39 | $5.39 | 90139 |
| 2025-12-03 | 5.40 | $5.44 | 52800 |
| 2025-12-02 | 5.40 | $5.38 | 13632 |
| 2025-12-01 | 5.40 | $5.53 | 40726 |
| 2025-11-28 | 5.39 | $5.55 | 4500 |
| 2025-11-26 | 5.39 | $5.41 | 22000 |
| 2025-11-25 | 5.39 | $5.25 | 33300 |
| 2025-11-24 | 5.41 | $5.20 | 107630 |
| 2025-11-21 | 5.43 | $5.26 | 59321 |
| 2025-11-20 | 5.44 | $5.26 | 8945 |
| 2025-11-19 | 5.46 | $5.40 | 108008 |
| 2025-11-18 | 5.47 | $5.34 | 17806 |
| 2025-11-17 | 5.48 | $5.44 | 70102 |
| 2025-11-14 | 5.48 | $5.46 | 31300 |
| 2025-11-13 | 5.48 | $5.48 | 32935 |
| 2025-11-12 | 5.48 | $5.53 | 10214 |
| 2025-11-11 | 5.48 | $5.44 | 7800 |
| 2025-11-10 | 5.48 | $5.36 | 74000 |
| 2025-11-07 | 5.49 | $5.35 | 18200 |
| 2025-11-06 | 5.50 | $5.42 | 41202 |
| 2025-11-05 | 5.50 | $5.45 | 35600 |
| 2025-11-04 | 5.51 | $5.40 | 27900 |
| 2025-11-03 | 5.52 | $5.41 | 63948 |
| 2025-10-31 | 5.53 | $5.46 | 35434 |
| 2025-10-30 | 5.55 | $5.41 | 35500 |
| 2025-10-29 | 5.56 | $5.52 | 80000 |
| 2025-10-28 | 5.57 | $5.52 | 102636 |
| 2025-10-27 | 5.57 | $5.62 | 15337 |
| 2025-10-24 | 5.56 | $5.60 | 66920 |
| 2025-10-23 | 5.55 | $5.52 | 31000 |
| 2025-10-22 | 5.55 | $5.61 | 6246 |
| 2025-10-21 | 5.54 | $5.55 | 25800 |
| 2025-10-20 | 5.54 | $5.47 | 4500 |
| 2025-10-17 | 5.54 | $5.57 | 11423 |
| 2025-10-16 | 5.54 | $5.40 | 58710 |
| 2025-10-15 | 5.55 | $5.58 | 45447 |
| 2025-10-14 | 5.56 | $5.47 | 15600 |
| 2025-10-13 | 5.57 | $5.50 | 46000 |
| 2025-10-10 | 5.58 | $5.51 | 62730 |
| 2025-10-09 | 5.59 | $5.52 | 56001 |
| 2025-10-08 | 5.60 | $5.50 | 39426 |
| 2025-10-07 | 5.60 | $5.64 | 5900 |
| 2025-10-06 | 5.61 | $5.65 | 7904 |
| 2025-10-03 | 5.61 | $5.75 | 44940 |
| 2025-10-02 | 5.60 | $5.72 | 36200 |
| 2025-10-01 | 5.60 | $5.68 | 31925 |
| 2025-09-30 | 5.60 | $5.57 | 10203 |
| 2025-09-29 | 5.60 | $5.46 | 35910 |
| 2025-09-26 | 5.62 | $5.42 | 4900 |
| 2025-09-25 | 5.63 | $5.48 | 72533 |
| 2025-09-24 | 5.65 | $5.42 | 100639 |
| 2025-09-23 | 5.67 | $5.55 | 99300 |
| 2025-09-22 | 5.69 | $5.42 | 46716 |
| 2025-09-19 | 5.71 | $5.48 | 30300 |
| 2025-09-18 | 5.73 | $5.62 | 202440 |
| 2025-09-17 | 5.75 | $5.81 | 45230 |
| 2025-09-16 | 5.75 | $5.70 | 90400 |
| 2025-09-15 | 5.75 | $5.68 | 125000 |
| 2025-09-12 | 5.75 | $5.73 | 99600 |
| 2025-09-11 | 5.75 | $5.63 | 34700 |
| 2025-09-10 | 5.76 | $5.62 | 11539 |
| 2025-09-09 | 5.77 | $5.79 | 16800 |
| 2025-09-08 | 5.77 | $5.69 | 51400 |
| 2025-09-05 | 5.77 | $5.61 | 30413 |
| 2025-09-04 | 5.78 | $5.71 | 27826 |
| 2025-09-03 | 5.79 | $5.64 | 17302 |
| 2025-09-02 | 5.79 | $5.59 | 74700 |
| 2025-08-29 | 5.80 | $5.80 | 13733 |
| 2025-08-28 | 5.79 | $5.70 | 20943 |
| 2025-08-27 | 5.80 | $5.86 | 6300 |
| 2025-08-26 | 5.79 | $5.75 | 19808 |
| 2025-08-25 | 5.80 | $5.89 | 21400 |
| 2025-08-22 | 5.80 | $5.93 | 15800 |
| 2025-08-21 | 5.81 | $5.84 | 16038 |
| 2025-08-20 | 5.83 | $6.00 | 11700 |
| 2025-08-19 | 5.85 | $5.78 | 49000 |
| 2025-08-18 | 5.88 | $5.82 | 32822 |
| 2025-08-15 | 5.90 | $5.68 | 12609 |
| 2025-08-14 | 5.92 | $5.73 | 32505 |
| 2025-08-13 | 5.94 | $5.80 | 35622 |
| 2025-08-12 | 5.96 | $5.75 | 108800 |
| 2025-08-11 | 5.98 | $5.76 | 17117 |
| 2025-08-08 | 6.00 | $5.76 | 30228 |
| 2025-08-07 | 6.02 | $5.89 | 56323 |
| 2025-08-06 | 6.04 | $5.80 | 46800 |
| 2025-08-05 | 6.07 | $5.75 | 43200 |
| 2025-08-04 | 6.09 | $5.67 | 6715 |
| 2025-08-01 | 6.12 | $5.68 | 13700 |
| 2025-07-31 | 6.15 | $5.79 | 57000 |
| 2025-07-30 | 6.17 | $5.76 | 2302 |
| 2025-07-29 | 6.20 | $5.90 | 47430 |
| 2025-07-28 | 6.22 | $5.91 | 56031 |
| 2025-07-25 | 6.23 | $6.14 | 14737 |
| 2025-07-24 | 6.23 | $6.29 | 21149 |
| 2025-07-23 | 6.21 | $6.38 | 23016 |
| 2025-07-22 | 6.20 | $6.33 | 1100 |
| 2025-07-21 | 6.19 | $6.22 | 8525 |
| 2025-07-18 | 6.19 | $6.12 | 17500 |
| 2025-07-17 | 6.18 | $6.05 | 19529 |
| 2025-07-16 | 6.17 | $6.19 | 5400 |
| 2025-07-15 | 6.17 | $6.25 | 51100 |
| 2025-07-14 | 6.16 | $6.06 | 43000 |
| 2025-07-11 | 6.16 | $6.30 | 11215 |
| 2025-07-10 | 6.15 | $6.21 | 54209 |
| 2025-07-09 | 6.15 | $6.33 | 9000 |
| 2025-07-08 | 6.14 | $6.21 | 18800 |
| 2025-07-07 | 6.13 | $6.31 | 56908 |
| 2025-07-03 | 6.12 | $6.24 | 2000 |
| 2025-07-02 | 6.13 | $6.25 | 24800 |
| 2025-07-01 | 6.13 | $6.25 | 1135 |
| 2025-06-30 | 6.13 | $6.28 | 17407 |
| 2025-06-27 | 6.14 | $6.11 | 9303 |
| 2025-06-26 | 6.16 | $6.12 | 29247 |
| 2025-06-25 | 6.17 | $6.04 | 8044 |
| 2025-06-24 | 6.19 | $6.15 | 1508 |
| 2025-06-23 | 6.20 | $6.20 | 67207 |
| 2025-06-20 | 6.21 | $6.06 | 25200 |
| 2025-06-18 | 6.22 | $5.92 | 53645 |
| 2025-06-17 | 6.25 | $6.00 | 41315 |
| 2025-06-16 | 6.27 | $6.07 | 29243 |
| 2025-06-13 | 6.28 | $6.05 | 28200 |
| 2025-06-12 | 6.29 | $6.18 | 9541 |
| 2025-06-11 | 6.29 | $6.03 | 4544 |
| 2025-06-10 | 6.29 | $6.20 | 40300 |
| 2025-06-09 | 6.29 | $6.11 | 154111 |
| 2025-06-06 | 6.30 | $6.07 | 4800 |
| 2025-06-05 | 6.31 | $6.15 | 19800 |
| 2025-06-04 | 6.31 | $6.31 | 145000 |
| 2025-06-03 | 6.30 | $6.24 | 53502 |
| 2025-06-02 | 6.30 | $6.39 | 113125 |
| 2025-05-30 | 6.29 | $6.30 | 3000 |
| 2025-05-29 | 6.27 | $6.53 | 28900 |
| 2025-05-28 | 6.25 | $6.32 | 6900 |
| 2025-05-27 | 6.23 | $6.42 | 56100 |
| 2025-05-23 | 6.22 | $6.36 | 6800 |
| 2025-05-22 | 6.20 | $6.44 | 8000 |
| 2025-05-21 | 6.18 | $6.36 | 17048 |
| 2025-05-20 | 6.16 | $6.48 | 25217 |
| 2025-05-19 | 6.14 | $6.35 | 33444 |
| 2025-05-16 | 6.12 | $6.30 | 2711 |
| 2025-05-15 | 6.10 | $6.21 | 3434 |
| 2025-05-14 | 6.08 | $6.16 | 1238 |
| 2025-05-13 | 6.07 | $6.15 | 26000 |
| 2025-05-12 | 6.05 | $6.15 | 66600 |
| 2025-05-09 | 6.03 | $6.36 | 71800 |
| 2025-05-08 | 6.00 | $6.17 | 11543 |
| 2025-05-07 | 5.99 | $6.15 | 24000 |
| 2025-05-06 | 5.94 | $6.15 | 40809 |
| 2025-05-05 | 5.91 | $6.15 | 25526 |
| 2025-05-02 | 5.89 | $6.25 | 194333 |
| 2025-05-01 | 5.87 | $5.86 | 26600 |
| 2025-04-30 | 5.88 | $6.11 | 52600 |
| 2025-04-29 | 5.86 | $6.06 | 12500 |
| 2025-04-28 | 5.86 | $6.10 | 59800 |
| 2025-04-25 | 5.86 | $6.04 | 9944 |
| 2025-04-24 | 5.86 | $6.07 | 33500 |
| 2025-04-23 | 5.86 | $5.98 | 38834 |
| 2025-04-22 | 5.87 | $6.08 | 23900 |
| 2025-04-21 | 5.87 | $5.86 | 6900 |
| 2025-04-17 | 5.87 | $5.90 | 3100 |
| 2025-04-16 | 5.88 | $5.88 | 27834 |
| 2025-04-15 | 5.89 | $5.84 | 10522 |
| 2025-04-14 | 5.90 | $5.74 | 9300 |
| 2025-04-11 | 5.93 | $5.76 | 81402 |
| 2025-04-10 | 5.95 | $5.77 | 26200 |
| 2025-04-09 | 5.98 | $5.99 | 49400 |
| 2025-04-08 | 5.99 | $5.28 | 238501 |
| 2025-04-07 | 6.04 | $5.41 | 70900 |
| 2025-04-04 | 6.07 | $5.80 | 104327 |
| 2025-04-03 | 6.10 | $5.93 | 21000 |
| 2025-04-02 | 6.11 | $5.90 | 58834 |
| 2025-04-01 | 6.13 | $5.89 | 3749 |
| 2025-03-31 | 6.14 | $6.00 | 45520 |
| 2025-03-28 | 6.14 | $6.00 | 36028 |
| 2025-03-27 | 6.14 | $6.16 | 8000 |
| 2025-03-26 | 6.13 | $6.03 | 49233 |
| 2025-03-25 | 6.13 | $6.19 | 4909 |
| 2025-03-24 | 6.13 | $6.02 | 3231 |
| 2025-03-21 | 6.13 | $5.91 | 9725 |
| 2025-03-20 | 6.13 | $6.09 | 14600 |
| 2025-03-19 | 6.12 | $6.11 | 53424 |
| 2025-03-18 | 6.11 | $5.97 | 109300 |
| 2025-03-17 | 6.12 | $6.35 | 35115 |
| 2025-03-14 | 6.11 | $6.22 | 45000 |
| 2025-03-13 | 6.09 | $6.30 | 51900 |
| 2025-03-12 | 6.08 | $6.28 | 36600 |
| 2025-03-11 | 6.06 | $6.16 | 36100 |
| 2025-03-10 | 6.04 | $6.08 | 35809 |
| 2025-03-07 | 6.03 | $6.35 | 8400 |
| 2025-03-06 | 6.01 | $6.15 | 45917 |
| 2025-03-05 | 6.00 | $6.32 | 95828 |
| 2025-03-04 | 5.98 | $6.03 | 12426 |
| 2025-03-03 | 5.96 | $6.00 | 15505 |
| 2025-02-28 | 5.96 | $6.03 | 28900 |
| 2025-02-27 | 5.96 | $5.97 | 11618 |
| 2025-02-26 | 5.95 | $6.06 | 13700 |
| 2025-02-25 | 5.94 | $6.10 | 49700 |
| 2025-02-24 | 5.94 | $6.06 | 48700 |
| 2025-02-21 | 5.93 | $6.00 | 24615 |
| 2025-02-20 | 5.92 | $5.92 | 15242 |
| 2025-02-19 | 5.92 | $5.94 | 26700 |
| 2025-02-18 | 5.93 | $6.09 | 76200 |
| 2025-02-14 | 5.93 | $6.08 | 19500 |
| 2025-02-13 | 5.92 | $5.89 | 27800 |
| 2025-02-12 | 5.92 | $6.08 | 33509 |
| 2025-02-11 | 5.92 | $5.90 | 27100 |
| 2025-02-10 | 5.92 | $5.83 | 8321 |
| 2025-02-07 | 5.92 | $5.87 | 2004 |
| 2025-02-06 | 5.93 | $5.92 | 9514 |
| 2025-02-05 | 5.93 | $5.90 | 83444 |
| 2025-02-04 | 5.93 | $5.90 | 171700 |
| 2025-02-03 | 5.93 | $5.75 | 175426 |
| 2025-01-31 | 5.95 | $5.86 | 91728 |
| 2025-01-30 | 5.95 | $6.01 | 169209 |
| 2025-01-29 | 5.95 | $5.84 | 211148 |
| 2025-01-28 | 5.97 | $5.94 | 210312 |
| 2025-01-27 | 5.98 | $5.94 | 45608 |
| 2025-01-24 | 5.99 | $5.88 | 114300 |
| 2025-01-23 | 6.00 | $5.83 | 28448 |
| 2025-01-22 | 6.00 | $5.98 | 9900 |
| 2025-01-21 | 6.00 | $6.07 | 79500 |
| 2025-01-17 | 5.99 | $6.06 | 25600 |
| 2025-01-16 | 5.99 | $5.96 | 43200 |
| 2025-01-15 | 5.99 | $5.90 | 105437 |
| 2025-01-14 | 6.01 | $6.00 | 61400 |
| 2025-01-13 | 6.02 | $5.92 | 35603 |
| 2025-01-10 | 6.03 | $5.90 | 29614 |
| 2025-01-08 | 6.05 | $5.97 | 12532 |
| 2025-01-07 | 6.06 | $5.97 | 117425 |
| 2025-01-06 | 6.08 | $5.93 | 35600 |
| 2025-01-03 | 6.08 | $5.96 | 33537 |
| 2025-01-02 | 6.09 | $6.00 | 9406 |
| 2024-12-31 | 6.09 | $6.03 | 27300 |
| 2024-12-30 | 6.09 | $6.00 | 16749 |
| 2024-12-27 | 6.10 | $6.18 | 2100 |
| 2024-12-26 | 6.09 | $6.18 | 10500 |
| 2024-12-24 | 6.09 | $6.13 | 11422 |
| 2024-12-23 | 6.09 | $6.03 | 32224 |
| 2024-12-20 | 6.09 | $5.86 | 44500 |
| 2024-12-19 | 6.10 | $5.90 | 33500 |
| 2024-12-18 | 6.11 | $5.85 | 34723 |
| 2024-12-17 | 6.12 | $6.06 | 54600 |
| 2024-12-16 | 6.12 | $6.09 | 36000 |
| 2024-12-13 | 6.12 | $6.29 | 55912 |
| 2024-12-12 | 6.11 | $6.18 | 29908 |
| 2024-12-11 | 6.10 | $6.18 | 11300 |
| 2024-12-10 | 6.09 | $6.20 | 9444 |
| 2024-12-09 | 6.09 | $6.26 | 24842 |
| 2024-12-06 | 6.09 | $6.20 | 23423 |
| 2024-12-05 | 6.09 | $6.10 | 6549 |
| 2024-12-04 | 6.08 | $6.12 | 47039 |
| 2024-12-03 | 6.09 | $6.03 | 66914 |
| 2024-12-02 | 6.10 | $5.95 | 5620 |
| 2024-11-29 | 6.12 | $6.19 | 22405 |
| 2024-11-27 | 6.12 | $6.04 | 26923 |
| 2024-11-26 | 6.13 | $6.15 | 22100 |
| 2024-11-25 | 6.14 | $6.13 | 25800 |
| 2024-11-22 | 6.15 | $6.07 | 12700 |
| 2024-11-21 | 6.15 | $6.10 | 31618 |
| 2024-11-20 | 6.16 | $6.07 | 5002 |
| 2024-11-19 | 6.17 | $6.02 | 11511 |
| 2024-11-18 | 6.19 | $6.05 | 19103 |
| 2024-11-15 | 6.21 | $6.04 | 46841 |
| 2024-11-14 | 6.23 | $6.10 | 30301 |
| 2024-11-13 | 6.24 | $5.95 | 40200 |
| 2024-11-12 | 6.27 | $5.98 | 117516 |
| 2024-11-11 | 6.29 | $6.16 | 29900 |
| 2024-11-08 | 6.30 | $6.25 | 13806 |
| 2024-11-07 | 6.30 | $6.25 | 53938 |
| 2024-11-06 | 6.32 | $6.04 | 21208 |
| 2024-11-05 | 6.34 | $6.21 | 25700 |
| 2024-11-04 | 6.35 | $6.22 | 48320 |
| 2024-11-01 | 6.35 | $6.31 | 41800 |
| 2024-10-31 | 6.36 | $6.30 | 61503 |
| 2024-10-30 | 6.37 | $6.27 | 41114 |
| 2024-10-29 | 6.38 | $6.28 | 85600 |
| 2024-10-28 | 6.40 | $6.28 | 4339 |
| 2024-10-25 | 6.43 | $6.17 | 5400 |
| 2024-10-24 | 6.46 | $6.34 | 20905 |
| 2024-10-23 | 6.48 | $6.23 | 2400 |
| 2024-10-22 | 6.50 | $6.33 | 26818 |
| 2024-10-21 | 6.52 | $6.44 | 6700 |
| 2024-10-18 | 6.53 | $6.50 | 7425 |
| 2024-10-17 | 6.53 | $6.34 | 5536 |
| 2024-10-16 | 6.55 | $6.52 | 2729 |
| 2024-10-15 | 6.55 | $6.30 | 6732 |
| 2024-10-14 | 6.56 | $6.45 | 31928 |
| 2024-10-11 | 6.57 | $6.30 | 44200 |
| 2024-10-10 | 6.58 | $6.50 | 27944 |
| 2024-10-09 | 6.57 | $6.45 | 15846 |
| 2024-10-08 | 6.56 | $6.47 | 55241 |
| 2024-10-07 | 6.54 | $6.30 | 5500 |
| 2024-10-04 | 6.54 | $6.38 | 4400 |
| 2024-10-03 | 6.53 | $6.46 | 31800 |
| 2024-10-02 | 6.52 | $6.60 | 7800 |
| 2024-10-01 | 6.52 | $6.65 | 6421 |
| 2024-09-30 | 6.50 | $6.85 | 16016 |
| 2024-09-27 | 6.49 | $6.81 | 27100 |
| 2024-09-26 | 6.47 | $6.75 | 26400 |
| 2024-09-25 | 6.45 | $6.60 | 19900 |
| 2024-09-24 | 6.45 | $6.75 | 15700 |
| 2024-09-23 | 6.44 | $6.53 | 62900 |
| 2024-09-20 | 6.44 | $6.53 | 29911 |
| 2024-09-19 | 6.44 | $6.70 | 53600 |
| 2024-09-18 | 6.43 | $6.55 | 22000 |
| 2024-09-17 | 6.43 | $6.56 | 33443 |
| 2024-09-16 | 6.43 | $6.57 | 1833 |
| 2024-09-13 | 6.42 | $6.60 | 22319 |
| 2024-09-12 | 6.40 | $6.27 | 20900 |
| 2024-09-11 | 6.41 | $6.19 | 36930 |
| 2024-09-10 | 6.41 | $6.08 | 30500 |
| 2024-09-09 | 6.42 | $6.28 | 15120 |
| 2024-09-06 | 6.43 | $6.23 | 15733 |
| 2024-09-05 | 6.43 | $6.38 | 16100 |
| 2024-09-04 | 6.42 | $6.46 | 53714 |
| 2024-09-03 | 6.40 | $6.38 | 20500 |
| 2024-08-30 | 6.38 | $6.54 | 40819 |
| 2024-08-29 | 6.35 | $6.46 | 17300 |
| 2024-08-28 | 6.33 | $6.43 | 31800 |
| 2024-08-27 | 6.32 | $6.55 | 5200 |
| 2024-08-26 | 6.30 | $6.57 | 16215 |
| 2024-08-23 | 6.28 | $6.52 | 22800 |
| 2024-08-22 | 6.26 | $6.51 | 9100 |
| 2024-08-21 | 6.24 | $6.50 | 10314 |
| 2024-08-20 | 6.24 | $6.46 | 7900 |
| 2024-08-19 | 6.24 | $6.52 | 15400 |
| 2024-08-16 | 6.24 | $6.40 | 8900 |
| 2024-08-15 | 6.24 | $6.35 | 31900 |
| 2024-08-14 | 6.24 | $6.40 | 52000 |
| 2024-08-13 | 6.24 | $6.27 | 6700 |
| 2024-08-12 | 6.24 | $6.25 | 8700 |
| 2024-08-09 | 6.25 | $6.38 | 60800 |
| 2024-08-08 | 6.25 | $6.29 | 88100 |
| 2024-08-07 | 6.25 | $6.17 | 59705 |
| 2024-08-06 | 6.25 | $6.04 | 284800 |
| 2024-08-05 | 6.26 | $5.90 | 83000 |
| 2024-08-02 | 6.26 | $6.01 | 221914 |
| 2024-08-01 | 6.27 | $6.06 | 217642 |
| 2024-07-31 | 6.27 | $6.23 | 32600 |
| 2024-07-30 | 6.26 | $6.25 | 124800 |
| 2024-07-29 | 6.24 | $6.14 | 65500 |
| 2024-07-26 | 6.23 | $6.06 | 104500 |
| 2024-07-25 | 6.22 | $6.13 | 376110 |
| 2024-07-24 | 6.22 | $6.42 | 31839 |
| 2024-07-23 | 6.20 | $6.44 | 113840 |
| 2024-07-22 | 6.19 | $6.55 | 22500 |
| 2024-07-19 | 6.16 | $6.44 | 180017 |
| 2024-07-18 | 6.15 | $6.42 | 23000 |
| 2024-07-17 | 6.14 | $6.40 | 121315 |
| 2024-07-16 | 6.13 | $6.30 | 306100 |
| 2024-07-15 | 6.12 | $6.39 | 83700 |
| 2024-07-12 | 6.13 | $6.34 | 185100 |
| 2024-07-11 | 6.13 | $6.33 | 135026 |
| 2024-07-10 | 6.13 | $6.21 | 74000 |
| 2024-07-09 | 6.14 | $6.11 | 108305 |
| 2024-07-08 | 6.17 | $6.03 | 92300 |
| 2024-07-05 | 6.21 | $6.17 | 95300 |
| 2024-07-03 | 6.24 | $6.04 | 103300 |
| 2024-07-02 | 6.28 | $5.95 | 53700 |
| 2024-07-01 | 6.32 | $5.87 | 24300 |
| 2024-06-28 | 6.36 | $5.93 | 45900 |
| 2024-06-27 | 6.39 | $5.98 | 12634 |
| 2024-06-26 | 6.42 | $6.01 | 66500 |
| 2024-06-25 | 6.46 | $6.08 | 132200 |
| 2024-06-24 | 6.49 | $6.16 | 33445 |
| 2024-06-21 | 6.51 | $6.10 | 17300 |
| 2024-06-20 | 6.54 | $6.25 | 7101 |
| 2024-06-18 | 6.56 | $6.17 | 28101 |
| 2024-06-17 | 6.59 | $6.18 | 37600 |
| 2024-06-14 | 6.61 | $6.17 | 53235 |
| 2024-06-13 | 6.64 | $6.54 | 3700 |
| 2024-06-12 | 6.64 | $6.32 | 12207 |
| 2024-06-11 | 6.66 | $6.32 | 9646 |
| 2024-06-10 | 6.67 | $6.41 | 123636 |
| 2024-06-07 | 6.69 | $6.65 | 9500 |
| 2024-06-06 | 6.69 | $6.84 | 12900 |
| 2024-06-05 | 6.68 | $6.87 | 9212 |
| 2024-06-04 | 6.66 | $6.70 | 15900 |
| 2024-06-03 | 6.65 | $6.82 | 5300 |
| 2024-05-31 | 6.64 | $6.68 | 28510 |
| 2024-05-30 | 6.64 | $6.61 | 22404 |
| 2024-05-29 | 6.64 | $6.58 | 12900 |
| 2024-05-28 | 6.63 | $6.69 | 17720 |
| 2024-05-24 | 6.63 | $6.69 | 141400 |
| 2024-05-23 | 6.63 | $6.70 | 206400 |
| 2024-05-22 | 6.62 | $6.60 | 54124 |
| 2024-05-21 | 6.62 | $6.74 | 162000 |
| 2024-05-20 | 6.61 | $6.68 | 77601 |
| 2024-05-17 | 6.61 | $6.68 | 31300 |
| 2024-05-16 | 6.60 | $6.65 | 14800 |
| 2024-05-15 | 6.60 | $6.63 | 64400 |
| 2024-05-14 | 6.60 | $6.60 | 91000 |
| 2024-05-13 | 6.59 | $6.62 | 82100 |
| 2024-05-10 | 6.59 | $6.71 | 66600 |
| 2024-05-09 | 6.59 | $6.71 | 4300 |
| 2024-05-08 | 6.59 | $6.58 | 55100 |
| 2024-05-07 | 6.59 | $6.61 | 108135 |
| 2024-05-06 | 6.60 | $6.49 | 24503 |
| 2024-05-03 | 6.62 | $6.63 | 106508 |
| 2024-05-02 | 6.63 | $6.51 | 115400 |
| 2024-05-01 | 6.64 | $6.65 | 1300 |
| 2024-04-30 | 6.65 | $6.52 | 194800 |
| 2024-04-29 | 6.65 | $6.60 | 7413 |
| 2024-04-26 | 6.65 | $6.60 | 6700 |
| 2024-04-25 | 6.66 | $6.50 | 54800 |
| 2024-04-24 | 6.67 | $6.67 | 6010 |
| 2024-04-23 | 6.67 | $6.58 | 38225 |
| 2024-04-22 | 6.68 | $6.62 | 3100 |
| 2024-04-19 | 6.68 | $6.54 | 44701 |
| 2024-04-18 | 6.68 | $6.58 | 15908 |
| 2024-04-17 | 6.69 | $6.60 | 124743 |
| 2024-04-16 | 6.69 | $6.50 | 34915 |
| 2024-04-15 | 6.69 | $6.61 | 21000 |
| 2024-04-12 | 6.69 | $6.62 | 33920 |
| 2024-04-11 | 6.69 | $6.70 | 11724 |
| 2024-04-10 | 6.69 | $6.65 | 4114 |
| 2024-04-09 | 6.69 | $6.82 | 4233 |
| 2024-04-08 | 6.69 | $6.80 | 3500 |
| 2024-04-05 | 6.69 | $6.85 | 3408 |
| 2024-04-04 | 6.69 | $6.78 | 18600 |
| 2024-04-03 | 6.70 | $6.84 | 32200 |
| 2024-04-02 | 6.69 | $6.63 | 16634 |
| 2024-04-01 | 6.71 | $6.60 | 11200 |
| 2024-03-28 | 6.72 | $6.63 | 9400 |
| 2024-03-27 | 6.73 | $6.71 | 2938 |
| 2024-03-26 | 6.73 | $6.71 | 20100 |
| 2024-03-25 | 6.74 | $6.76 | 32532 |
| 2024-03-22 | 6.73 | $6.62 | 19800 |
| 2024-03-21 | 6.74 | $6.66 | 21821 |
| 2024-03-20 | 6.74 | $6.66 | 42717 |
| 2024-03-19 | 6.74 | $6.60 | 24807 |
| 2024-03-18 | 6.75 | $6.62 | 3500 |
| 2024-03-15 | 6.75 | $6.49 | 43200 |
| 2024-03-14 | 6.76 | $6.62 | 36400 |
| 2024-03-13 | 6.76 | $6.67 | 61800 |
| 2024-03-12 | 6.75 | $6.73 | 10600 |
| 2024-03-11 | 6.76 | $6.74 | 29600 |
| 2024-03-08 | 6.75 | $6.85 | 85047 |
| 2024-03-07 | 6.74 | $6.92 | 5200 |
| 2024-03-06 | 6.73 | $6.86 | 10805 |
| 2024-03-05 | 6.72 | $6.77 | 3800 |
| 2024-03-04 | 6.72 | $6.88 | 90023 |
| 2024-03-01 | 6.71 | $6.84 | 23713 |
| 2024-02-29 | 6.70 | $6.86 | 149117 |
| 2024-02-28 | 6.69 | $6.81 | 49400 |
| 2024-02-27 | 6.67 | $6.76 | 40512 |
| 2024-02-26 | 6.65 | $6.70 | 10700 |
| 2024-02-23 | 6.64 | $6.74 | 14143 |
| 2024-02-22 | 6.62 | $6.76 | 21745 |
| 2024-02-21 | 6.60 | $6.64 | 39700 |
| 2024-02-20 | 6.58 | $6.67 | 14000 |
| 2024-02-16 | 6.56 | $6.64 | 118600 |
| 2024-02-15 | 6.53 | $6.66 | 9200 |
| 2024-02-14 | 6.51 | $6.66 | 27000 |
| 2024-02-13 | 6.48 | $6.59 | 25118 |
| 2024-02-12 | 6.46 | $6.75 | 22400 |
| 2024-02-09 | 6.43 | $6.68 | 18415 |
| 2024-02-08 | 6.41 | $6.66 | 45140 |
| 2024-02-07 | 6.39 | $6.65 | 16138 |
| 2024-02-06 | 6.37 | $6.67 | 8300 |
| 2024-02-05 | 6.35 | $6.70 | 19200 |
| 2024-02-02 | 6.32 | $6.78 | 15100 |
| 2024-02-01 | 6.30 | $6.67 | 28407 |
| 2024-01-31 | 6.27 | $6.59 | 48300 |
| 2024-01-30 | 6.25 | $6.41 | 33900 |
| 2024-01-29 | 6.24 | $6.45 | 17300 |
| 2024-01-26 | 6.23 | $6.42 | 62724 |
| 2024-01-25 | 6.22 | $6.35 | 44342 |
| 2024-01-24 | 6.21 | $6.33 | 65936 |
| 2024-01-23 | 6.21 | $6.22 | 63802 |
| 2024-01-22 | 6.20 | $6.23 | 25500 |
| 2024-01-19 | 6.19 | $6.13 | 109200 |
| 2024-01-18 | 6.20 | $6.17 | 86800 |
| 2024-01-17 | 6.19 | $6.10 | 20840 |
| 2024-01-16 | 6.18 | $6.25 | 41800 |
| 2024-01-12 | 6.18 | $6.19 | 7232 |
| 2024-01-11 | 6.16 | $6.19 | 38400 |
| 2024-01-10 | 6.14 | $6.30 | 30000 |
| 2024-01-09 | 6.11 | $6.21 | 1612 |
| 2024-01-08 | 6.09 | $6.25 | 38800 |
| 2024-01-05 | 6.06 | $6.25 | 25300 |
| 2024-01-04 | 6.03 | $6.22 | 26431 |
| 2024-01-03 | 6.01 | $6.18 | 12800 |
| 2024-01-02 | 5.99 | $6.16 | 29019 |
| 2023-12-29 | 5.98 | $6.25 | 82911 |
| 2023-12-28 | 5.95 | $6.24 | 247400 |
| 2023-12-27 | 5.93 | $6.25 | 160300 |
| 2023-12-26 | 5.91 | $6.13 | 2100 |
| 2023-12-22 | 5.90 | $6.18 | 283900 |
| 2023-12-21 | 5.88 | $6.15 | 30200 |
| 2023-12-20 | 5.86 | $6.09 | 21500 |
| 2023-12-19 | 5.85 | $6.17 | 33403 |
| 2023-12-18 | 5.83 | $6.00 | 6611 |
| 2023-12-15 | 5.81 | $6.00 | 29200 |
| 2023-12-14 | 5.80 | $6.13 | 34000 |
| 2023-12-13 | 5.78 | $5.87 | 30000 |
| 2023-12-12 | 5.77 | $5.74 | 29221 |
| 2023-12-11 | 5.77 | $5.76 | 34500 |
| 2023-12-08 | 5.76 | $5.82 | 106733 |
| 2023-12-07 | 5.75 | $5.65 | 125432 |
| 2023-12-06 | 5.75 | $5.64 | 152207 |
| 2023-12-05 | 5.75 | $5.79 | 21200 |
| 2023-12-04 | 5.74 | $5.81 | 14149 |
| 2023-12-01 | 5.72 | $5.86 | 125301 |
| 2023-11-30 | 5.70 | $5.72 | 14432 |
| 2023-11-29 | 5.69 | $5.81 | 11300 |
| 2023-11-28 | 5.67 | $5.83 | 10844 |
| 2023-11-27 | 5.65 | $5.91 | 1715 |
| 2023-11-24 | 5.63 | $5.82 | 900 |
| 2023-11-22 | 5.60 | $5.81 | 32625 |
| 2023-11-21 | 5.58 | $5.79 | 52500 |
| 2023-11-20 | 5.56 | $5.78 | 21229 |
| 2023-11-17 | 5.54 | $5.63 | 23344 |
| 2023-11-16 | 5.52 | $5.78 | 36000 |
| 2023-11-15 | 5.50 | $5.68 | 4018 |
| 2023-11-14 | 5.49 | $5.84 | 24706 |
| 2023-11-13 | 5.47 | $5.57 | 6400 |
| 2023-11-10 | 5.46 | $5.62 | 37300 |
| 2023-11-09 | 5.45 | $5.62 | 33508 |
| 2023-11-08 | 5.44 | $5.63 | 15748 |
| 2023-11-07 | 5.43 | $5.69 | 16600 |
| 2023-11-06 | 5.41 | $5.54 | 41300 |
| 2023-11-03 | 5.40 | $5.53 | 12200 |
| 2023-11-02 | 5.39 | $5.48 | 14407 |
| 2023-11-01 | 5.38 | $5.48 | 13700 |
| 2023-10-31 | 5.37 | $5.42 | 8700 |
| 2023-10-30 | 5.36 | $5.44 | 27700 |
| 2023-10-27 | 5.35 | $5.38 | 35427 |
| 2023-10-26 | 5.35 | $5.37 | 26724 |
| 2023-10-25 | 5.35 | $5.39 | 100600 |
| 2023-10-24 | 5.35 | $5.30 | 155700 |
| 2023-10-23 | 5.35 | $5.33 | 43300 |
| 2023-10-20 | 5.36 | $5.35 | 61425 |
| 2023-10-19 | 5.37 | $5.35 | 92007 |
| 2023-10-18 | 5.39 | $5.44 | 18105 |
| 2023-10-17 | 5.40 | $5.46 | 21800 |
| 2023-10-16 | 5.41 | $5.36 | 24500 |
| 2023-10-13 | 5.42 | $5.39 | 49140 |
| 2023-10-12 | 5.44 | $5.39 | 9537 |
| 2023-10-11 | 5.45 | $5.42 | 106125 |
| 2023-10-10 | 5.46 | $5.40 | 3500 |
| 2023-10-09 | 5.47 | $5.32 | 67900 |
| 2023-10-06 | 5.49 | $5.38 | 34339 |
| 2023-10-05 | 5.50 | $5.30 | 41900 |
| 2023-10-04 | 5.52 | $5.24 | 316100 |
| 2023-10-03 | 5.54 | $5.20 | 34624 |
| 2023-10-02 | 5.56 | $5.26 | 117102 |
| 2023-09-29 | 5.59 | $5.39 | 22300 |
| 2023-09-28 | 5.61 | $5.39 | 16300 |
| 2023-09-27 | 5.64 | $5.35 | 84740 |
| 2023-09-26 | 5.66 | $5.37 | 61224 |
| 2023-09-25 | 5.68 | $5.44 | 88409 |
| 2023-09-22 | 5.70 | $5.57 | 6400 |
| 2023-09-21 | 5.70 | $5.63 | 13530 |
| 2023-09-20 | 5.71 | $5.69 | 268500 |
| 2023-09-19 | 5.72 | $5.68 | 70100 |
| 2023-09-18 | 5.73 | $5.62 | 233600 |
| 2023-09-15 | 5.74 | $5.68 | 95918 |
| 2023-09-14 | 5.74 | $5.62 | 80300 |
| 2023-09-13 | 5.75 | $5.63 | 38600 |
| 2023-09-12 | 5.76 | $5.64 | 33200 |
| 2023-09-11 | 5.77 | $5.69 | 61800 |
| 2023-09-08 | 5.78 | $5.59 | 70900 |
| 2023-09-07 | 5.81 | $5.68 | 37009 |
| 2023-09-06 | 5.83 | $5.61 | 120930 |
| 2023-09-05 | 5.86 | $5.60 | 42900 |
| 2023-09-01 | 5.89 | $5.85 | 68400 |
| 2023-08-31 | 5.91 | $5.91 | 61509 |
| 2023-08-30 | 5.92 | $5.86 | 54028 |
| 2023-08-29 | 5.94 | $5.85 | 13422 |
| 2023-08-28 | 5.96 | $5.74 | 18500 |
| 2023-08-25 | 5.99 | $5.77 | 39800 |
| 2023-08-24 | 6.03 | $5.73 | 84349 |
| 2023-08-23 | 6.07 | $5.80 | 114600 |
| 2023-08-22 | 6.11 | $5.80 | 53121 |
| 2023-08-21 | 6.15 | $5.83 | 91724 |
| 2023-08-18 | 6.19 | $5.85 | 163735 |
| 2023-08-17 | 6.23 | $5.77 | 90000 |
| 2023-08-16 | 6.27 | $5.75 | 114400 |
| 2023-08-15 | 6.32 | $5.85 | 189404 |
| 2023-08-14 | 6.36 | $5.90 | 8900 |
| 2023-08-11 | 6.40 | $5.91 | 92000 |
| 2023-08-10 | 6.43 | $6.12 | 132300 |
| 2023-08-09 | 6.45 | $6.14 | 27500 |
| 2023-08-08 | 6.47 | $6.17 | 163200 |
| 2023-08-07 | 6.47 | $6.20 | 24800 |
| 2023-08-04 | 6.47 | $6.23 | 17400 |
| 2023-08-03 | 6.46 | $6.22 | 13148 |
| 2023-08-02 | 6.46 | $6.19 | 1000 |
| 2023-08-01 | 6.46 | $6.24 | 34600 |
| 2023-07-31 | 6.46 | $6.29 | 23600 |
| 2023-07-28 | 6.46 | $6.57 | 233400 |
| 2023-07-27 | 6.44 | $6.59 | 110922 |
| 2023-07-26 | 6.42 | $6.62 | 340800 |
| 2023-07-25 | 6.39 | $6.54 | 424600 |
| 2023-07-24 | 6.37 | $6.62 | 8605 |
| 2023-07-21 | 6.34 | $6.66 | 178700 |
| 2023-07-20 | 6.30 | $6.65 | 220238 |
| 2023-07-19 | 6.27 | $6.66 | 331319 |
| 2023-07-18 | 6.24 | $6.74 | 390140 |
| 2023-07-17 | 6.22 | $6.61 | 57000 |
| 2023-07-14 | 6.19 | $6.57 | 26100 |
| 2023-07-13 | 6.17 | $6.53 | 34336 |
| 2023-07-12 | 6.14 | $6.41 | 35800 |
| 2023-07-11 | 6.12 | $6.25 | 40200 |
| 2023-07-10 | 6.11 | $6.18 | 70700 |
| 2023-07-07 | 6.11 | $6.15 | 218700 |
| 2023-07-06 | 6.11 | $6.12 | 5911 |
| 2023-07-05 | 6.10 | $6.24 | 4945 |
| 2023-07-03 | 6.08 | $6.29 | 18500 |
| 2023-06-30 | 6.09 | $6.21 | 13200 |
| 2023-06-29 | 6.09 | $6.20 | 90300 |
| 2023-06-28 | 6.10 | $6.10 | 22400 |
| 2023-06-27 | 6.11 | $6.07 | 45500 |
| 2023-06-26 | 6.12 | $6.12 | 12900 |
| 2023-06-23 | 6.13 | $6.00 | 29416 |
| 2023-06-22 | 6.15 | $5.93 | 35013 |
| 2023-06-21 | 6.18 | $6.05 | 4600 |
| 2023-06-20 | 6.20 | $6.08 | 9616 |
| 2023-06-16 | 6.22 | $6.26 | 51800 |
| 2023-06-15 | 6.23 | $6.07 | 5200 |
| 2023-06-14 | 6.25 | $6.05 | 19622 |
| 2023-06-13 | 6.28 | $5.99 | 113248 |
| 2023-06-12 | 6.31 | $6.00 | 30846 |
| 2023-06-09 | 6.33 | $6.13 | 39800 |
| 2023-06-08 | 6.35 | $6.20 | 20400 |
| 2023-06-07 | 6.37 | $6.00 | 80244 |
| 2023-06-06 | 6.40 | $5.98 | 10300 |
| 2023-06-05 | 6.44 | $5.92 | 44200 |
| 2023-06-02 | 6.48 | $6.37 | 156727 |
| 2023-06-01 | 6.49 | $6.37 | 63000 |
| 2023-05-31 | 6.50 | $6.28 | 44800 |
| 2023-05-30 | 6.52 | $6.30 | 80100 |
| 2023-05-26 | 6.54 | $6.29 | 32112 |
| 2023-05-25 | 6.56 | $6.35 | 44100 |
| 2023-05-24 | 6.58 | $6.37 | 80703 |
| 2023-05-23 | 6.59 | $6.45 | 148249 |
| 2023-05-22 | 6.60 | $6.52 | 78500 |
| 2023-05-19 | 6.62 | $6.48 | 13214 |
| 2023-05-18 | 6.64 | $6.52 | 23246 |
| 2023-05-17 | 6.66 | $6.51 | 7300 |
| 2023-05-16 | 6.67 | $6.54 | 8300 |
| 2023-05-15 | 6.68 | $6.54 | 16800 |
| 2023-05-12 | 6.67 | $6.50 | 58600 |
| 2023-05-11 | 6.66 | $6.52 | 57408 |
| 2023-05-10 | 6.65 | $6.60 | 15125 |
| 2023-05-09 | 6.64 | $6.61 | 26000 |
| 2023-05-08 | 6.62 | $6.73 | 49700 |
| 2023-05-05 | 6.59 | $6.70 | 1500 |
| 2023-05-04 | 6.57 | $6.59 | 22041 |
| 2023-05-03 | 6.55 | $6.61 | 52620 |
| 2023-05-02 | 6.53 | $6.70 | 19900 |
| 2023-05-01 | 6.51 | $6.65 | 38400 |
| 2023-04-28 | 6.48 | $6.75 | 23029 |
| 2023-04-27 | 6.45 | $6.63 | 60900 |
| 2023-04-26 | 6.43 | $6.70 | 6300 |
| 2023-04-25 | 6.40 | $6.68 | 8234 |
| 2023-04-24 | 6.36 | $6.76 | 14410 |
| 2023-04-21 | 6.33 | $6.98 | 194700 |
| 2023-04-20 | 6.28 | $6.82 | 13600 |
| 2023-04-19 | 6.25 | $6.75 | 24700 |
| 2023-04-18 | 6.21 | $6.75 | 57100 |
| 2023-04-17 | 6.18 | $6.30 | 39100 |
| 2023-04-14 | 6.16 | $6.30 | 20743 |
| 2023-04-13 | 6.14 | $6.40 | 11500 |
| 2023-04-12 | 6.12 | $6.29 | 8100 |
| 2023-04-11 | 6.08 | $6.30 | 38429 |
| 2023-04-10 | 6.03 | $6.22 | 6400 |
| 2023-04-06 | 6.00 | $6.23 | 11600 |
| 2023-04-05 | 5.96 | $6.18 | 9600 |
| 2023-04-04 | 5.94 | $6.23 | 21100 |
| 2023-04-03 | 5.90 | $6.19 | 44200 |
| 2023-03-31 | 5.88 | $6.16 | 24228 |
| 2023-03-30 | 5.85 | $6.18 | 43900 |
| 2023-03-29 | 5.82 | $6.15 | 88907 |
| 2023-03-28 | 5.80 | $6.04 | 3100 |
| 2023-03-27 | 5.78 | $6.06 | 4911 |
| 2023-03-24 | 5.75 | $6.02 | 233600 |
| 2023-03-23 | 5.72 | $6.10 | 23800 |
| 2023-03-22 | 5.69 | $6.13 | 48100 |
| 2023-03-21 | 5.65 | $6.06 | 11400 |
| 2023-03-20 | 5.62 | $6.04 | 42439 |
| 2023-03-17 | 5.60 | $5.90 | 21229 |
| 2023-03-16 | 5.58 | $5.94 | 216200 |
| 2023-03-15 | 5.55 | $5.88 | 450336 |
| 2023-03-14 | 5.54 | $5.54 | 42700 |
| 2023-03-13 | 5.53 | $5.43 | 9300 |
| 2023-03-10 | 5.53 | $5.49 | 20500 |
| 2023-03-09 | 5.53 | $5.57 | 21930 |
| 2023-03-08 | 5.52 | $5.59 | 7919 |
| 2023-03-07 | 5.52 | $5.60 | 241749 |
| 2023-03-06 | 5.52 | $5.65 | 10210 |
| 2023-03-03 | 5.51 | $5.63 | 48526 |
| 2023-03-02 | 5.51 | $5.62 | 148126 |
| 2023-03-01 | 5.51 | $5.69 | 10246 |
| 2023-02-28 | 5.50 | $5.57 | 12300 |
| 2023-02-27 | 5.51 | $5.53 | 33900 |
| 2023-02-24 | 5.51 | $5.41 | 20000 |
| 2023-02-23 | 5.53 | $5.45 | 44400 |
| 2023-02-22 | 5.54 | $5.42 | 13900 |
| 2023-02-21 | 5.56 | $5.46 | 39600 |
| 2023-02-17 | 5.57 | $5.54 | 16000 |
| 2023-02-16 | 5.58 | $5.50 | 31500 |
| 2023-02-15 | 5.59 | $5.52 | 76412 |
| 2023-02-14 | 5.61 | $5.49 | 20600 |
| 2023-02-13 | 5.62 | $5.45 | 174048 |
| 2023-02-10 | 5.64 | $5.44 | 267800 |
| 2023-02-09 | 5.66 | $5.44 | 203000 |
| 2023-02-08 | 5.67 | $5.44 | 198900 |
| 2023-02-07 | 5.68 | $5.47 | 22136 |
| 2023-02-06 | 5.70 | $5.59 | 33000 |
| 2023-02-03 | 5.70 | $5.61 | 35517 |
| 2023-02-02 | 5.70 | $5.58 | 31249 |
| 2023-02-01 | 5.70 | $5.63 | 39900 |
| 2023-01-31 | 5.70 | $5.51 | 37500 |
| 2023-01-30 | 5.70 | $5.63 | 55100 |
| 2023-01-27 | 5.70 | $5.69 | 17300 |
| 2023-01-26 | 5.69 | $5.69 | 13113 |
| 2023-01-25 | 5.68 | $5.78 | 6606 |
| 2023-01-24 | 5.67 | $5.75 | 38200 |
| 2023-01-23 | 5.65 | $5.69 | 26200 |
| 2023-01-20 | 5.65 | $5.78 | 18624 |
| 2023-01-19 | 5.63 | $5.71 | 30100 |
| 2023-01-18 | 5.62 | $5.80 | 57404 |
| 2023-01-17 | 5.60 | $5.76 | 37814 |
| 2023-01-13 | 5.59 | $5.79 | 60500 |
| 2023-01-12 | 5.58 | $5.80 | 50625 |
| 2023-01-11 | 5.57 | $5.68 | 18100 |
| 2023-01-10 | 5.56 | $5.73 | 12343 |
| 2023-01-09 | 5.55 | $5.73 | 10500 |
| 2023-01-06 | 5.54 | $5.64 | 19813 |
| 2023-01-05 | 5.54 | $5.62 | 18436 |
| 2023-01-04 | 5.54 | $5.63 | 51100 |
| 2023-01-03 | 5.54 | $5.58 | 6503 |
| 2022-12-30 | 5.55 | $5.56 | 28000 |
| 2022-12-29 | 5.56 | $5.64 | 18800 |
| 2022-12-28 | 5.55 | $5.48 | 29637 |
| 2022-12-27 | 5.55 | $5.53 | 13306 |
| 2022-12-23 | 5.55 | $5.49 | 18517 |
| 2022-12-22 | 5.55 | $5.41 | 20133 |
| 2022-12-21 | 5.55 | $5.60 | 18439 |
| 2022-12-20 | 5.53 | $5.50 | 19600 |
| 2022-12-19 | 5.53 | $5.51 | 3331 |
| 2022-12-16 | 5.51 | $5.40 | 37400 |
| 2022-12-15 | 5.50 | $5.45 | 4614 |
| 2022-12-14 | 5.50 | $5.62 | 12100 |
| 2022-12-13 | 5.48 | $5.63 | 22248 |
| 2022-12-12 | 5.47 | $5.50 | 25345 |
| 2022-12-09 | 5.47 | $5.57 | 25940 |
| 2022-12-08 | 5.45 | $5.53 | 39500 |
| 2022-12-07 | 5.43 | $5.59 | 12500 |
| 2022-12-06 | 5.41 | $5.57 | 18425 |
| 2022-12-05 | 5.39 | $5.68 | 6200 |
| 2022-12-02 | 5.35 | $5.69 | 67121 |
| 2022-12-01 | 5.31 | $5.72 | 19437 |
| 2022-11-30 | 5.28 | $5.59 | 52101 |
| 2022-11-29 | 5.26 | $5.45 | 14300 |
| 2022-11-28 | 5.23 | $5.50 | 34100 |
| 2022-11-25 | 5.21 | $5.46 | 16200 |
| 2022-11-23 | 5.18 | $5.35 | 3300 |
| 2022-11-22 | 5.17 | $5.38 | 22300 |
| 2022-11-21 | 5.15 | $5.34 | 23100 |
| 2022-11-18 | 5.12 | $5.21 | 8100 |
| 2022-11-17 | 5.09 | $5.26 | 12900 |
| 2022-11-16 | 5.05 | $5.30 | 31402 |
| 2022-11-15 | 5.02 | $5.30 | 36800 |
| 2022-11-14 | 4.99 | $5.38 | 17000 |
| 2022-11-11 | 4.96 | $5.45 | 63545 |
| 2022-11-10 | 4.92 | $5.25 | 33900 |
| 2022-11-09 | 4.89 | $5.10 | 3300 |
| 2022-11-08 | 4.86 | $5.15 | 2700 |
| 2022-11-07 | 4.83 | $5.15 | 33734 |
| 2022-11-04 | 4.80 | $5.00 | 40342 |
| 2022-11-03 | 4.78 | $4.92 | 25438 |
| 2022-11-02 | 4.76 | $5.12 | 300 |
| 2022-11-01 | 4.74 | $5.04 | 15900 |
| 2022-10-31 | 4.73 | $5.00 | 11500 |
| 2022-10-28 | 4.71 | $4.97 | 1312 |
| 2022-10-27 | 4.70 | $4.97 | 4300 |
| 2022-10-26 | 4.68 | $5.09 | 40804 |
| 2022-10-25 | 4.65 | $4.95 | 63100 |
| 2022-10-24 | 4.62 | $4.77 | 24817 |
| 2022-10-21 | 4.60 | $4.64 | 17612 |
| 2022-10-20 | 4.60 | $4.50 | 18800 |
| 2022-10-19 | 4.60 | $4.68 | 23800 |
| 2022-10-18 | 4.60 | $4.72 | 22600 |
| 2022-10-17 | 4.60 | $4.77 | 15606 |
| 2022-10-14 | 4.60 | $4.60 | 60300 |
| 2022-10-13 | 4.60 | $4.65 | 30800 |
| 2022-10-12 | 4.61 | $4.56 | 52000 |
| 2022-10-11 | 4.62 | $4.42 | 46704 |
| 2022-10-10 | 4.63 | $4.55 | 16300 |
| 2022-10-07 | 4.65 | $4.60 | 38621 |
| 2022-10-06 | 4.66 | $4.64 | 36402 |
| 2022-10-05 | 4.67 | $4.74 | 13100 |
| 2022-10-04 | 4.67 | $4.81 | 62110 |
| 2022-10-03 | 4.67 | $4.66 | 34400 |
| 2022-09-30 | 4.67 | $4.62 | 57400 |
| 2022-09-29 | 4.68 | $4.54 | 19809 |
| 2022-09-28 | 4.69 | $4.49 | 43100 |
| 2022-09-27 | 4.70 | $4.42 | 56800 |
| 2022-09-26 | 4.72 | $4.38 | 21318 |
| 2022-09-23 | 4.73 | $4.55 | 57315 |
| 2022-09-22 | 4.74 | $4.65 | 26839 |
| 2022-09-21 | 4.74 | $4.60 | 53600 |
| 2022-09-20 | 4.74 | $4.70 | 21300 |
| 2022-09-19 | 4.73 | $4.75 | 58431 |
| 2022-09-16 | 4.73 | $4.73 | 390236 |
| 2022-09-15 | 4.74 | $4.76 | 19340 |
| 2022-09-14 | 4.74 | $4.72 | 137400 |
| 2022-09-13 | 4.75 | $4.78 | 101821 |
| 2022-09-12 | 4.76 | $4.92 | 18628 |
| 2022-09-09 | 4.76 | $4.82 | 22732 |
| 2022-09-08 | 4.77 | $4.76 | 55700 |
| 2022-09-07 | 4.79 | $4.79 | 67700 |
| 2022-09-06 | 4.80 | $4.75 | 15600 |
| 2022-09-02 | 4.81 | $4.65 | 16200 |
| 2022-09-01 | 4.83 | $4.76 | 25600 |
| 2022-08-31 | 4.84 | $4.75 | 67834 |
| 2022-08-30 | 4.86 | $4.73 | 6800 |
| 2022-08-29 | 4.87 | $4.79 | 25200 |
| 2022-08-26 | 4.89 | $4.65 | 79201 |
| 2022-08-25 | 4.90 | $4.71 | 9840 |
| 2022-08-24 | 4.91 | $4.63 | 44727 |
| 2022-08-23 | 4.92 | $4.64 | 44039 |
| 2022-08-22 | 4.93 | $4.55 | 191000 |
| 2022-08-19 | 4.94 | $4.75 | 43000 |
| 2022-08-18 | 4.95 | $4.87 | 6643 |
| 2022-08-17 | 4.95 | $4.76 | 58300 |
| 2022-08-16 | 4.95 | $4.92 | 4508 |
| 2022-08-15 | 4.95 | $4.93 | 10630 |
| 2022-08-12 | 4.94 | $5.04 | 11300 |
| 2022-08-11 | 4.92 | $5.06 | 45700 |
| 2022-08-10 | 4.89 | $5.02 | 421840 |
| 2022-08-09 | 4.87 | $5.04 | 6000 |
| 2022-08-08 | 4.85 | $5.03 | 33000 |
| 2022-08-05 | 4.83 | $4.88 | 5700 |
| 2022-08-04 | 4.82 | $5.07 | 5631 |
| 2022-08-03 | 4.80 | $5.05 | 42426 |
| 2022-08-02 | 4.77 | $5.05 | 46513 |
| 2022-08-01 | 4.74 | $5.05 | 111400 |
| 2022-07-29 | 4.72 | $4.95 | 31701 |
| 2022-07-28 | 4.71 | $4.96 | 175814 |
| 2022-07-27 | 4.71 | $4.85 | 13223 |
| 2022-07-26 | 4.72 | $4.74 | 12200 |
| 2022-07-25 | 4.74 | $4.84 | 66300 |
| 2022-07-22 | 4.75 | $4.80 | 131800 |
| 2022-07-21 | 4.76 | $4.88 | 11600 |
| 2022-07-20 | 4.77 | $4.88 | 30100 |
| 2022-07-19 | 4.78 | $4.84 | 12548 |
| 2022-07-18 | 4.80 | $4.78 | 33200 |
| 2022-07-15 | 4.81 | $4.66 | 50500 |
| 2022-07-14 | 4.82 | $4.49 | 51939 |
| 2022-07-13 | 4.84 | $4.61 | 14546 |
| 2022-07-12 | 4.85 | $4.59 | 110131 |
| 2022-07-11 | 4.87 | $4.59 | 385444 |
| 2022-07-08 | 4.90 | $4.68 | 21800 |
| 2022-07-07 | 4.92 | $4.61 | 14600 |
| 2022-07-06 | 4.94 | $4.50 | 43400 |
| 2022-07-05 | 4.98 | $4.56 | 98046 |
| 2022-07-01 | 5.02 | $4.65 | 7734 |
| 2022-06-30 | 5.05 | $4.69 | 102817 |
| 2022-06-29 | 5.08 | $4.86 | 100930 |
| 2022-06-28 | 5.10 | $5.10 | 102807 |
| 2022-06-27 | 5.11 | $5.19 | 89000 |
| 2022-06-24 | 5.12 | $5.02 | 21300 |
| 2022-06-23 | 5.13 | $4.98 | 12609 |
| 2022-06-22 | 5.15 | $5.14 | 86500 |
| 2022-06-21 | 5.15 | $5.13 | 35148 |
| 2022-06-17 | 5.15 | $5.11 | 56400 |
| 2022-06-16 | 5.15 | $4.98 | 111500 |
| 2022-06-15 | 5.15 | $4.91 | 14735 |
| 2022-06-14 | 5.15 | $4.87 | 107220 |
| 2022-06-13 | 5.16 | $4.80 | 62800 |
| 2022-06-10 | 5.17 | $5.00 | 57111 |
| 2022-06-09 | 5.17 | $5.15 | 46412 |
| 2022-06-08 | 5.15 | $5.07 | 32239 |
| 2022-06-07 | 5.14 | $5.15 | 85249 |
| 2022-06-06 | 5.12 | $5.27 | 35300 |
| 2022-06-03 | 5.09 | $5.29 | 71800 |
| 2022-06-02 | 5.06 | $5.30 | 12442 |
| 2022-06-01 | 5.02 | $5.20 | 31040 |
| 2022-05-31 | 5.00 | $5.32 | 56211 |
| 2022-05-27 | 4.96 | $5.38 | 41713 |
| 2022-05-26 | 4.93 | $5.35 | 17732 |
| 2022-05-25 | 4.90 | $5.27 | 36410 |
| 2022-05-24 | 4.88 | $5.26 | 113848 |
| 2022-05-23 | 4.85 | $5.25 | 45000 |
| 2022-05-20 | 4.84 | $5.08 | 23113 |
| 2022-05-19 | 4.83 | $5.06 | 69700 |
| 2022-05-18 | 4.83 | $4.98 | 39142 |
| 2022-05-17 | 4.83 | $5.04 | 16029 |
| 2022-05-16 | 4.82 | $5.01 | 90438 |
| 2022-05-13 | 4.81 | $4.92 | 80300 |
| 2022-05-12 | 4.81 | $4.95 | 25700 |
| 2022-05-11 | 4.81 | $4.84 | 316100 |
| 2022-05-10 | 4.81 | $4.80 | 591600 |
| 2022-05-09 | 4.81 | $4.78 | 572519 |
| 2022-05-06 | 4.82 | $4.70 | 602500 |
| 2022-05-05 | 4.83 | $4.66 | 188000 |
| 2022-05-04 | 4.84 | $4.63 | 250146 |
| 2022-05-03 | 4.86 | $4.64 | 221500 |
| 2022-05-02 | 4.89 | $4.64 | 399500 |
| 2022-04-29 | 4.93 | $4.74 | 207744 |
| 2022-04-28 | 4.95 | $4.78 | 32400 |
| 2022-04-27 | 4.98 | $4.76 | 16100 |
| 2022-04-26 | 5.00 | $4.80 | 106629 |
| 2022-04-25 | 5.02 | $4.92 | 84331 |
| 2022-04-22 | 5.03 | $4.97 | 45523 |
| 2022-04-21 | 5.03 | $4.98 | 31737 |
| 2022-04-20 | 5.04 | $4.96 | 33600 |
| 2022-04-19 | 5.05 | $4.85 | 112200 |
| 2022-04-18 | 5.07 | $4.87 | 18300 |
| 2022-04-14 | 5.08 | $4.94 | 27320 |
| 2022-04-13 | 5.09 | $4.92 | 24400 |
| 2022-04-12 | 5.10 | $4.86 | 82400 |
| 2022-04-11 | 5.10 | $4.80 | 88929 |
| 2022-04-08 | 5.10 | $4.89 | 97022 |
| 2022-04-07 | 5.09 | $4.90 | 180243 |
| 2022-04-06 | 5.09 | $4.85 | 56506 |
| 2022-04-05 | 5.09 | $5.08 | 42227 |
| 2022-04-04 | 5.06 | $5.27 | 35900 |
| 2022-04-01 | 5.02 | $5.39 | 31338 |
| 2022-03-31 | 4.98 | $5.28 | 61537 |
| 2022-03-30 | 4.96 | $5.26 | 13204 |
| 2022-03-29 | 4.94 | $5.27 | 16327 |
| 2022-03-28 | 4.92 | $5.12 | 58000 |
| 2022-03-25 | 4.92 | $5.09 | 74200 |
| 2022-03-24 | 4.93 | $5.07 | 20100 |
| 2022-03-23 | 4.93 | $5.15 | 13840 |
| 2022-03-22 | 4.93 | $5.21 | 15100 |
| 2022-03-21 | 4.94 | $5.10 | 17321 |
| 2022-03-18 | 4.95 | $5.18 | 21348 |
| 2022-03-17 | 4.97 | $5.10 | 8100 |
| 2022-03-16 | 4.99 | $5.12 | 51532 |
| 2022-03-15 | 5.02 | $4.80 | 9100 |
| 2022-03-14 | 5.05 | $4.90 | 18400 |
| 2022-03-11 | 5.08 | $4.75 | 22600 |
| 2022-03-10 | 5.13 | $4.88 | 15600 |
| 2022-03-09 | 5.17 | $4.87 | 47200 |
| 2022-03-08 | 5.21 | $4.44 | 64400 |
| 2022-03-07 | 5.26 | $4.35 | 63807 |
| 2022-03-04 | 5.33 | $4.70 | 29500 |
| 2022-03-03 | 5.38 | $4.84 | 57000 |
| 2022-03-02 | 5.42 | $4.93 | 70900 |
| 2022-03-01 | 5.46 | $4.81 | 461444 |
| 2022-02-28 | 5.49 | $5.16 | 29000 |
| 2022-02-25 | 5.49 | $5.15 | 84500 |
| 2022-02-24 | 5.50 | $5.06 | 61205 |
| 2022-02-23 | 5.51 | $5.30 | 37300 |
| 2022-02-22 | 5.51 | $5.35 | 25100 |
| 2022-02-18 | 5.51 | $5.36 | 8408 |
| 2022-02-17 | 5.51 | $5.50 | 14200 |
| 2022-02-16 | 5.51 | $5.60 | 25507 |
| 2022-02-15 | 5.50 | $5.59 | 57300 |
| 2022-02-14 | 5.49 | $5.47 | 29300 |
| 2022-02-11 | 5.50 | $5.54 | 29328 |
| 2022-02-10 | 5.50 | $5.67 | 20314 |
| 2022-02-09 | 5.49 | $5.69 | 49300 |
| 2022-02-08 | 5.49 | $5.61 | 20028 |
| 2022-02-07 | 5.48 | $5.58 | 21000 |
| 2022-02-04 | 5.48 | $5.63 | 29538 |
| 2022-02-03 | 5.47 | $5.72 | 31000 |
| 2022-02-02 | 5.46 | $5.73 | 35141 |
| 2022-02-01 | 5.46 | $5.65 | 38505 |
| 2022-01-31 | 5.45 | $5.38 | 39300 |
| 2022-01-28 | 5.47 | $5.24 | 34914 |
| 2022-01-27 | 5.48 | $5.28 | 52400 |
| 2022-01-26 | 5.50 | $5.26 | 48600 |
| 2022-01-25 | 5.51 | $5.29 | 72900 |
| 2022-01-24 | 5.53 | $5.33 | 110043 |
| 2022-01-21 | 5.54 | $5.41 | 46600 |
| 2022-01-20 | 5.55 | $5.48 | 26900 |
| 2022-01-19 | 5.55 | $5.45 | 55100 |
| 2022-01-18 | 5.53 | $5.48 | 38500 |
| 2022-01-14 | 5.50 | $5.49 | 32300 |
| 2022-01-13 | 5.48 | $5.56 | 28231 |
| 2022-01-12 | 5.45 | $5.58 | 62803 |
| 2022-01-11 | 5.42 | $5.57 | 28800 |
| 2022-01-10 | 5.40 | $5.49 | 22600 |
| 2022-01-07 | 5.39 | $5.48 | 20039 |
| 2022-01-06 | 5.39 | $5.54 | 71200 |
| 2022-01-05 | 5.38 | $5.59 | 40404 |
| 2022-01-04 | 5.37 | $5.59 | 45502 |
| 2022-01-03 | 5.35 | $5.57 | 35900 |
| 2021-12-31 | 5.34 | $5.62 | 123400 |
| 2021-12-30 | 5.32 | $5.56 | 109644 |
| 2021-12-29 | 5.31 | $5.59 | 155600 |
| 2021-12-28 | 5.30 | $5.57 | 39612 |
| 2021-12-27 | 5.30 | $5.62 | 54700 |
| 2021-12-23 | 5.28 | $5.63 | 367722 |
| 2021-12-22 | 5.27 | $5.55 | 17900 |
| 2021-12-21 | 5.27 | $5.48 | 55707 |
| 2021-12-20 | 5.28 | $5.05 | 137307 |
| 2021-12-17 | 5.30 | $4.96 | 49134 |
| 2021-12-16 | 5.34 | $5.00 | 35815 |
| 2021-12-15 | 5.38 | $4.99 | 81703 |
| 2021-12-14 | 5.41 | $5.00 | 173000 |
| 2021-12-13 | 5.46 | $5.20 | 32300 |
| 2021-12-10 | 5.50 | $5.29 | 31200 |
| 2021-12-09 | 5.54 | $5.30 | 21906 |
| 2021-12-08 | 5.57 | $5.39 | 13400 |
| 2021-12-07 | 5.60 | $5.37 | 24222 |
| 2021-12-06 | 5.62 | $5.32 | 35800 |
| 2021-12-03 | 5.65 | $5.30 | 18600 |
| 2021-12-02 | 5.68 | $5.29 | 43300 |
| 2021-12-01 | 5.71 | $5.34 | 40636 |
| 2021-11-30 | 5.73 | $5.40 | 27400 |
| 2021-11-29 | 5.76 | $5.42 | 38500 |
| 2021-11-26 | 5.78 | $5.32 | 27200 |
| 2021-11-24 | 5.80 | $5.47 | 22021 |
| 2021-11-23 | 5.82 | $5.55 | 56600 |
| 2021-11-22 | 5.84 | $5.56 | 62518 |
| 2021-11-19 | 5.85 | $5.60 | 32200 |
| 2021-11-18 | 5.87 | $5.70 | 47913 |
| 2021-11-17 | 5.90 | $5.70 | 31221 |
| 2021-11-16 | 5.92 | $5.76 | 40201 |
| 2021-11-15 | 5.93 | $5.87 | 42100 |
| 2021-11-12 | 5.94 | $6.01 | 20221 |
| 2021-11-11 | 5.94 | $6.05 | 109300 |
| 2021-11-10 | 5.93 | $5.97 | 15606 |
| 2021-11-09 | 5.93 | $5.91 | 21015 |
| 2021-11-08 | 5.93 | $5.88 | 27500 |
| 2021-11-05 | 5.93 | $5.90 | 290536 |
| 2021-11-04 | 5.92 | $5.87 | 413500 |
| 2021-11-03 | 5.92 | $5.87 | 24100 |
| 2021-11-02 | 5.92 | $5.82 | 21000 |
| 2021-11-01 | 5.92 | $5.88 | 27311 |
| 2021-10-29 | 5.91 | $5.82 | 25018 |
| 2021-10-28 | 5.91 | $5.85 | 15901 |
| 2021-10-27 | 5.90 | $5.84 | 21835 |
| 2021-10-26 | 5.90 | $5.85 | 35310 |
| 2021-10-25 | 5.90 | $5.89 | 25300 |
| 2021-10-22 | 5.92 | $6.05 | 19100 |
| 2021-10-21 | 5.93 | $6.12 | 30200 |
| 2021-10-20 | 5.93 | $6.09 | 17700 |
| 2021-10-19 | 5.93 | $6.08 | 20248 |
| 2021-10-18 | 5.94 | $5.97 | 70900 |
| 2021-10-15 | 5.93 | $6.01 | 42700 |
| 2021-10-14 | 5.93 | $5.93 | 26200 |
| 2021-10-13 | 5.94 | $5.92 | 16900 |
| 2021-10-12 | 5.95 | $5.87 | 16617 |
| 2021-10-11 | 5.96 | $5.88 | 26549 |
| 2021-10-08 | 5.97 | $5.85 | 30600 |
| 2021-10-07 | 5.97 | $5.79 | 112500 |
| 2021-10-06 | 5.99 | $5.85 | 4300 |
| 2021-10-05 | 5.99 | $5.81 | 19528 |
| 2021-10-04 | 6.01 | $5.77 | 35521 |
| 2021-10-01 | 6.02 | $5.75 | 14800 |
| 2021-09-30 | 6.04 | $5.63 | 78413 |
| 2021-09-29 | 6.05 | $5.84 | 41400 |
| 2021-09-28 | 6.06 | $5.99 | 30700 |
| 2021-09-27 | 6.07 | $6.11 | 45335 |
| 2021-09-24 | 6.07 | $6.29 | 51700 |
| 2021-09-23 | 6.05 | $6.21 | 31743 |
| 2021-09-22 | 6.04 | $6.14 | 379824 |
| 2021-09-21 | 6.02 | $6.10 | 58700 |
| 2021-09-20 | 6.01 | $5.92 | 20144 |
| 2021-09-17 | 6.00 | $6.04 | 22800 |
| 2021-09-16 | 5.98 | $6.01 | 27445 |
| 2021-09-15 | 5.97 | $6.06 | 45200 |
| 2021-09-14 | 5.95 | $6.08 | 19000 |
| 2021-09-13 | 5.93 | $6.09 | 41200 |
| 2021-09-10 | 5.92 | $6.01 | 19000 |
| 2021-09-09 | 5.90 | $6.01 | 23200 |
| 2021-09-08 | 5.88 | $6.02 | 22000 |
| 2021-09-07 | 5.86 | $6.06 | 11100 |
| 2021-09-03 | 5.84 | $6.09 | 45332 |
| 2021-09-02 | 5.82 | $6.03 | 37531 |
| 2021-09-01 | 5.81 | $5.98 | 51700 |
| 2021-08-31 | 5.79 | $6.00 | 31300 |
| 2021-08-30 | 5.77 | $6.06 | 51000 |
| 2021-08-27 | 5.74 | $6.17 | 15912 |
| 2021-08-26 | 5.71 | $5.98 | 51621 |
| 2021-08-25 | 5.69 | $5.93 | 9100 |
| 2021-08-24 | 5.67 | $5.84 | 29005 |
| 2021-08-23 | 5.66 | $5.87 | 42800 |
| 2021-08-20 | 5.63 | $5.70 | 23700 |
| 2021-08-19 | 5.62 | $5.66 | 41100 |
| 2021-08-18 | 5.61 | $5.71 | 29312 |
| 2021-08-17 | 5.59 | $5.70 | 40039 |
| 2021-08-16 | 5.57 | $5.78 | 66800 |
| 2021-08-13 | 5.54 | $5.80 | 32127 |
| 2021-08-12 | 5.52 | $5.67 | 12100 |
| 2021-08-11 | 5.50 | $5.64 | 53902 |
| 2021-08-10 | 5.49 | $5.62 | 25500 |
| 2021-08-09 | 5.48 | $5.65 | 15449 |
| 2021-08-06 | 5.47 | $5.68 | 19708 |
| 2021-08-05 | 5.45 | $5.70 | 11700 |
| 2021-08-04 | 5.43 | $5.61 | 32415 |
| 2021-08-03 | 5.42 | $5.56 | 70600 |
| 2021-08-02 | 5.42 | $5.50 | 34100 |
| 2021-07-30 | 5.42 | $5.64 | 25037 |
| 2021-07-29 | 5.41 | $5.60 | 36000 |
| 2021-07-28 | 5.40 | $5.52 | 27231 |
| 2021-07-27 | 5.39 | $5.49 | 34840 |
| 2021-07-26 | 5.39 | $5.46 | 37048 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.80
2026-07-21
Close Price
$4.36
Vol: 9900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.62
Average
5.79
Maximum
6.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.80 | $4.36 | 9900 |
| 2026-07-20 | 4.85 | $4.49 | 23200 |
| 2026-07-17 | 4.88 | $4.60 | 10658 |
| 2026-07-16 | 4.91 | $4.59 | 26035 |
| 2026-07-15 | 4.95 | $4.67 | 139500 |
| 2026-07-14 | 4.98 | $4.61 | 18124 |
| 2026-07-13 | 5.02 | $4.71 | 44916 |
| 2026-07-10 | 5.05 | $4.60 | 36100 |
| 2026-07-09 | 5.10 | $4.73 | 15407 |
| 2026-07-08 | 5.14 | $4.67 | 937800 |
| 2026-07-07 | 5.18 | $4.63 | 59700 |
| 2026-07-06 | 5.24 | $4.63 | 83815 |
| 2026-07-02 | 5.31 | $4.61 | 17824 |
| 2026-07-01 | 5.38 | $4.62 | 6800 |
| 2026-06-30 | 5.46 | $4.63 | 42200 |
| 2026-06-29 | 5.55 | $4.57 | 39900 |
| 2026-06-26 | 5.65 | $4.54 | 58300 |
| 2026-06-25 | 5.77 | $4.64 | 5615 |
| 2026-06-24 | 5.89 | $4.51 | 48400 |
| 2026-06-23 | 6.03 | $4.49 | 79500 |
| 2026-06-22 | 6.19 | $6.04 | 39700 |
| 2026-06-18 | 6.21 | $6.08 | 11500 |
| 2026-06-17 | 6.22 | $6.21 | 11600 |
| 2026-06-16 | 6.23 | $6.07 | 18900 |
| 2026-06-15 | 6.24 | $6.27 | 35600 |
| 2026-06-12 | 6.24 | $6.14 | 1630 |
| 2026-06-11 | 6.25 | $6.30 | 5704 |
| 2026-06-10 | 6.25 | $6.12 | 7600 |
| 2026-06-09 | 6.26 | $6.34 | 14300 |
| 2026-06-08 | 6.25 | $6.33 | 47324 |
| 2026-06-05 | 6.24 | $6.33 | 42048 |
| 2026-06-04 | 6.23 | $6.32 | 49142 |
| 2026-06-03 | 6.22 | $6.40 | 4634 |
| 2026-06-02 | 6.20 | $6.51 | 15939 |
| 2026-06-01 | 6.17 | $6.39 | 7200 |
| 2026-05-29 | 6.15 | $6.12 | 25100 |
| 2026-05-28 | 6.15 | $6.20 | 18839 |
| 2026-05-27 | 6.15 | $6.25 | 24500 |
| 2026-05-26 | 6.14 | $6.23 | 11944 |
| 2026-05-22 | 6.13 | $6.23 | 9300 |
| 2026-05-21 | 6.12 | $6.23 | 29920 |
| 2026-05-20 | 6.10 | $6.12 | 50429 |
| 2026-05-19 | 6.10 | $6.00 | 58518 |
| 2026-05-18 | 6.11 | $6.07 | 115908 |
| 2026-05-15 | 6.12 | $6.11 | 57500 |
| 2026-05-14 | 6.12 | $6.11 | 161200 |
| 2026-05-13 | 6.12 | $6.12 | 206900 |
| 2026-05-12 | 6.12 | $6.18 | 232100 |
| 2026-05-11 | 6.11 | $6.18 | 147414 |
| 2026-05-08 | 6.10 | $6.20 | 200823 |
| 2026-05-07 | 6.09 | $6.16 | 301200 |
| 2026-05-06 | 6.09 | $6.40 | 373229 |
| 2026-05-05 | 6.05 | $6.37 | 299227 |
| 2026-05-04 | 6.02 | $6.27 | 24000 |
| 2026-05-01 | 6.00 | $6.26 | 32202 |
| 2026-04-30 | 5.97 | $6.26 | 26706 |
| 2026-04-29 | 5.94 | $6.35 | 39100 |
| 2026-04-28 | 5.89 | $6.20 | 18129 |
| 2026-04-27 | 5.86 | $6.17 | 18518 |
| 2026-04-24 | 5.83 | $6.15 | 13900 |
| 2026-04-23 | 5.79 | $6.05 | 22900 |
| 2026-04-22 | 5.77 | $5.98 | 4700 |
| 2026-04-21 | 5.75 | $5.94 | 9800 |
| 2026-04-20 | 5.72 | $5.92 | 234900 |
| 2026-04-17 | 5.70 | $5.98 | 60100 |
| 2026-04-16 | 5.68 | $5.84 | 4586 |
| 2026-04-15 | 5.66 | $5.84 | 4586 |
| 2026-04-14 | 5.64 | $5.86 | 17300 |
| 2026-04-13 | 5.62 | $5.72 | 138900 |
| 2026-04-10 | 5.60 | $5.84 | 61300 |
| 2026-04-09 | 5.58 | $5.76 | 31440 |
| 2026-04-08 | 5.56 | $5.77 | 8200 |
| 2026-04-07 | 5.54 | $5.90 | 75900 |
| 2026-04-06 | 5.50 | $5.58 | 400 |
| 2026-04-02 | 5.49 | $5.61 | 7800 |
| 2026-04-01 | 5.48 | $5.61 | 7400 |
| 2026-03-31 | 5.47 | $5.58 | 14100 |
| 2026-03-30 | 5.45 | $5.49 | 73600 |
| 2026-03-27 | 5.45 | $5.49 | 43100 |
| 2026-03-26 | 5.45 | $5.57 | 25200 |
| 2026-03-25 | 5.43 | $5.64 | 28347 |
| 2026-03-24 | 5.41 | $5.50 | 12806 |
| 2026-03-23 | 5.40 | $5.56 | 15300 |
| 2026-03-20 | 5.38 | $5.45 | 25801 |
| 2026-03-19 | 5.38 | $5.62 | 90300 |
| 2026-03-18 | 5.35 | $5.63 | 227200 |
| 2026-03-17 | 5.32 | $5.17 | 275937 |
| 2026-03-16 | 5.34 | $5.00 | 17849 |
| 2026-03-13 | 5.38 | $4.96 | 375509 |
| 2026-03-12 | 5.42 | $4.97 | 18600 |
| 2026-03-11 | 5.47 | $5.32 | 3500 |
| 2026-03-10 | 5.48 | $5.25 | 7330 |
| 2026-03-09 | 5.51 | $5.16 | 28000 |
| 2026-03-06 | 5.54 | $5.08 | 74040 |
| 2026-03-05 | 5.59 | $5.32 | 73633 |
| 2026-03-04 | 5.62 | $5.33 | 52211 |
| 2026-03-03 | 5.65 | $5.46 | 9700 |
| 2026-03-02 | 5.67 | $5.60 | 27100 |
| 2026-02-27 | 5.68 | $5.80 | 10626 |
| 2026-02-26 | 5.66 | $5.75 | 4068 |
| 2026-02-25 | 5.66 | $5.81 | 4068 |
| 2026-02-24 | 5.64 | $5.81 | 57047 |
| 2026-02-23 | 5.62 | $5.70 | 127632 |
| 2026-02-20 | 5.61 | $5.71 | 108100 |
| 2026-02-19 | 5.60 | $5.70 | 43438 |
| 2026-02-18 | 5.59 | $5.51 | 36500 |
| 2026-02-17 | 5.60 | $5.56 | 32100 |
| 2026-02-13 | 5.61 | $5.56 | 6600 |
| 2026-02-12 | 5.61 | $5.70 | 88300 |
| 2026-02-11 | 5.60 | $5.68 | 25300 |
| 2026-02-10 | 5.59 | $5.73 | 129000 |
| 2026-02-09 | 5.58 | $5.67 | 109900 |
| 2026-02-06 | 5.57 | $5.66 | 80400 |
| 2026-02-05 | 5.56 | $5.52 | 6327 |
| 2026-02-04 | 5.56 | $5.64 | 19439 |
| 2026-02-03 | 5.56 | $5.59 | 27332 |
| 2026-02-02 | 5.55 | $5.68 | 6740 |
| 2026-01-30 | 5.54 | $5.65 | 119016 |
| 2026-01-29 | 5.53 | $5.64 | 78116 |
| 2026-01-28 | 5.52 | $5.65 | 46800 |
| 2026-01-27 | 5.50 | $5.66 | 38126 |
| 2026-01-26 | 5.49 | $5.70 | 29605 |
| 2026-01-23 | 5.46 | $5.62 | 80900 |
| 2026-01-22 | 5.45 | $5.43 | 14300 |
| 2026-01-21 | 5.45 | $5.54 | 18300 |
| 2026-01-20 | 5.44 | $5.43 | 19804 |
| 2026-01-16 | 5.44 | $5.45 | 13200 |
| 2026-01-15 | 5.44 | $5.41 | 35232 |
| 2026-01-14 | 5.44 | $5.52 | 34700 |
| 2026-01-13 | 5.43 | $5.47 | 44100 |
| 2026-01-12 | 5.43 | $5.45 | 160400 |
| 2026-01-09 | 5.43 | $5.30 | 28522 |
| 2026-01-08 | 5.44 | $5.35 | 74200 |
| 2026-01-07 | 5.45 | $5.45 | 86200 |
| 2026-01-06 | 5.45 | $5.54 | 76205 |
| 2026-01-05 | 5.44 | $5.61 | 75400 |
| 2026-01-02 | 5.42 | $5.57 | 23900 |
| 2025-12-31 | 5.41 | $5.53 | 19741 |
| 2025-12-30 | 5.39 | $5.52 | 105200 |
| 2025-12-29 | 5.38 | $5.48 | 357805 |
| 2025-12-26 | 5.37 | $5.38 | 72200 |
| 2025-12-24 | 5.37 | $5.38 | 523812 |
| 2025-12-23 | 5.37 | $5.33 | 516900 |
| 2025-12-22 | 5.37 | $5.38 | 338220 |
| 2025-12-19 | 5.37 | $5.27 | 59422 |
| 2025-12-18 | 5.38 | $5.38 | 256400 |
| 2025-12-17 | 5.38 | $5.28 | 52500 |
| 2025-12-16 | 5.39 | $5.41 | 30500 |
| 2025-12-15 | 5.39 | $5.35 | 116123 |
| 2025-12-12 | 5.39 | $5.32 | 41424 |
| 2025-12-11 | 5.40 | $5.43 | 212831 |
| 2025-12-10 | 5.40 | $5.40 | 5644 |
| 2025-12-09 | 5.39 | $5.28 | 13900 |
| 2025-12-08 | 5.41 | $5.37 | 30400 |
| 2025-12-05 | 5.41 | $5.41 | 27700 |
| 2025-12-04 | 5.41 | $5.39 | 90139 |
| 2025-12-03 | 5.41 | $5.44 | 52800 |
| 2025-12-02 | 5.41 | $5.38 | 13632 |
| 2025-12-01 | 5.41 | $5.53 | 40726 |
| 2025-11-28 | 5.40 | $5.55 | 4500 |
| 2025-11-26 | 5.39 | $5.41 | 22000 |
| 2025-11-25 | 5.38 | $5.25 | 33300 |
| 2025-11-24 | 5.40 | $5.20 | 107630 |
| 2025-11-21 | 5.42 | $5.26 | 59321 |
| 2025-11-20 | 5.43 | $5.26 | 8945 |
| 2025-11-19 | 5.45 | $5.40 | 108008 |
| 2025-11-18 | 5.46 | $5.34 | 17806 |
| 2025-11-17 | 5.47 | $5.44 | 70102 |
| 2025-11-14 | 5.47 | $5.46 | 31300 |
| 2025-11-13 | 5.47 | $5.48 | 32935 |
| 2025-11-12 | 5.47 | $5.53 | 10214 |
| 2025-11-11 | 5.47 | $5.44 | 7800 |
| 2025-11-10 | 5.47 | $5.36 | 74000 |
| 2025-11-07 | 5.48 | $5.35 | 18200 |
| 2025-11-06 | 5.50 | $5.42 | 41202 |
| 2025-11-05 | 5.51 | $5.45 | 35600 |
| 2025-11-04 | 5.51 | $5.40 | 27900 |
| 2025-11-03 | 5.52 | $5.41 | 63948 |
| 2025-10-31 | 5.53 | $5.46 | 35434 |
| 2025-10-30 | 5.54 | $5.41 | 35500 |
| 2025-10-29 | 5.56 | $5.52 | 80000 |
| 2025-10-28 | 5.56 | $5.52 | 102636 |
| 2025-10-27 | 5.56 | $5.62 | 15337 |
| 2025-10-24 | 5.56 | $5.60 | 66920 |
| 2025-10-23 | 5.55 | $5.52 | 31000 |
| 2025-10-22 | 5.56 | $5.61 | 6246 |
| 2025-10-21 | 5.55 | $5.55 | 25800 |
| 2025-10-20 | 5.55 | $5.47 | 4500 |
| 2025-10-17 | 5.56 | $5.57 | 11423 |
| 2025-10-16 | 5.56 | $5.40 | 58710 |
| 2025-10-15 | 5.58 | $5.58 | 45447 |
| 2025-10-14 | 5.58 | $5.47 | 15600 |
| 2025-10-13 | 5.59 | $5.50 | 46000 |
| 2025-10-10 | 5.60 | $5.51 | 62730 |
| 2025-10-09 | 5.61 | $5.52 | 56001 |
| 2025-10-08 | 5.62 | $5.50 | 39426 |
| 2025-10-07 | 5.63 | $5.64 | 5900 |
| 2025-10-06 | 5.63 | $5.65 | 7904 |
| 2025-10-03 | 5.62 | $5.75 | 44940 |
| 2025-10-02 | 5.61 | $5.72 | 36200 |
| 2025-10-01 | 5.60 | $5.68 | 31925 |
| 2025-09-30 | 5.59 | $5.57 | 10203 |
| 2025-09-29 | 5.59 | $5.46 | 35910 |
| 2025-09-26 | 5.61 | $5.42 | 4900 |
| 2025-09-25 | 5.63 | $5.48 | 72533 |
| 2025-09-24 | 5.64 | $5.42 | 100639 |
| 2025-09-23 | 5.67 | $5.55 | 99300 |
| 2025-09-22 | 5.68 | $5.42 | 46716 |
| 2025-09-19 | 5.70 | $5.48 | 30300 |
| 2025-09-18 | 5.73 | $5.62 | 202440 |
| 2025-09-17 | 5.74 | $5.81 | 45230 |
| 2025-09-16 | 5.73 | $5.70 | 90400 |
| 2025-09-15 | 5.74 | $5.68 | 125000 |
| 2025-09-12 | 5.74 | $5.73 | 99600 |
| 2025-09-11 | 5.74 | $5.63 | 34700 |
| 2025-09-10 | 5.75 | $5.62 | 11539 |
| 2025-09-09 | 5.77 | $5.79 | 16800 |
| 2025-09-08 | 5.77 | $5.69 | 51400 |
| 2025-09-05 | 5.77 | $5.61 | 30413 |
| 2025-09-04 | 5.79 | $5.71 | 27826 |
| 2025-09-03 | 5.80 | $5.64 | 17302 |
| 2025-09-02 | 5.82 | $5.59 | 74700 |
| 2025-08-29 | 5.84 | $5.80 | 13733 |
| 2025-08-28 | 5.84 | $5.70 | 20943 |
| 2025-08-27 | 5.86 | $5.86 | 6300 |
| 2025-08-26 | 5.86 | $5.75 | 19808 |
| 2025-08-25 | 5.87 | $5.89 | 21400 |
| 2025-08-22 | 5.87 | $5.93 | 15800 |
| 2025-08-21 | 5.86 | $5.84 | 16038 |
| 2025-08-20 | 5.87 | $6.00 | 11700 |
| 2025-08-19 | 5.85 | $5.78 | 49000 |
| 2025-08-18 | 5.86 | $5.82 | 32822 |
| 2025-08-15 | 5.86 | $5.68 | 12609 |
| 2025-08-14 | 5.88 | $5.73 | 32505 |
| 2025-08-13 | 5.90 | $5.80 | 35622 |
| 2025-08-12 | 5.91 | $5.75 | 108800 |
| 2025-08-11 | 5.93 | $5.76 | 17117 |
| 2025-08-08 | 5.94 | $5.76 | 30228 |
| 2025-08-07 | 5.96 | $5.89 | 56323 |
| 2025-08-06 | 5.97 | $5.80 | 46800 |
| 2025-08-05 | 5.99 | $5.75 | 43200 |
| 2025-08-04 | 6.01 | $5.67 | 6715 |
| 2025-08-01 | 6.05 | $5.68 | 13700 |
| 2025-07-31 | 6.09 | $5.79 | 57000 |
| 2025-07-30 | 6.12 | $5.76 | 2302 |
| 2025-07-29 | 6.16 | $5.90 | 47430 |
| 2025-07-28 | 6.19 | $5.91 | 56031 |
| 2025-07-25 | 6.21 | $6.14 | 14737 |
| 2025-07-24 | 6.22 | $6.29 | 21149 |
| 2025-07-23 | 6.22 | $6.38 | 23016 |
| 2025-07-22 | 6.20 | $6.33 | 1100 |
| 2025-07-21 | 6.18 | $6.22 | 8525 |
| 2025-07-18 | 6.18 | $6.12 | 17500 |
| 2025-07-17 | 6.19 | $6.05 | 19529 |
| 2025-07-16 | 6.20 | $6.19 | 5400 |
| 2025-07-15 | 6.20 | $6.25 | 51100 |
| 2025-07-14 | 6.20 | $6.06 | 43000 |
| 2025-07-11 | 6.21 | $6.30 | 11215 |
| 2025-07-10 | 6.20 | $6.21 | 54209 |
| 2025-07-09 | 6.20 | $6.33 | 9000 |
| 2025-07-08 | 6.19 | $6.21 | 18800 |
| 2025-07-07 | 6.18 | $6.31 | 56908 |
| 2025-07-03 | 6.17 | $6.24 | 2000 |
| 2025-07-02 | 6.16 | $6.25 | 24800 |
| 2025-07-01 | 6.16 | $6.25 | 1135 |
| 2025-06-30 | 6.15 | $6.28 | 17407 |
| 2025-06-27 | 6.13 | $6.11 | 9303 |
| 2025-06-26 | 6.13 | $6.12 | 29247 |
| 2025-06-25 | 6.13 | $6.04 | 8044 |
| 2025-06-24 | 6.14 | $6.15 | 1508 |
| 2025-06-23 | 6.14 | $6.20 | 67207 |
| 2025-06-20 | 6.14 | $6.06 | 25200 |
| 2025-06-18 | 6.15 | $5.92 | 53645 |
| 2025-06-17 | 6.17 | $6.00 | 41315 |
| 2025-06-16 | 6.19 | $6.07 | 29243 |
| 2025-06-13 | 6.20 | $6.05 | 28200 |
| 2025-06-12 | 6.22 | $6.18 | 9541 |
| 2025-06-11 | 6.22 | $6.03 | 4544 |
| 2025-06-10 | 6.24 | $6.20 | 40300 |
| 2025-06-09 | 6.24 | $6.11 | 154111 |
| 2025-06-06 | 6.26 | $6.07 | 4800 |
| 2025-06-05 | 6.28 | $6.15 | 19800 |
| 2025-06-04 | 6.29 | $6.31 | 145000 |
| 2025-06-03 | 6.29 | $6.24 | 53502 |
| 2025-06-02 | 6.29 | $6.39 | 113125 |
| 2025-05-30 | 6.28 | $6.30 | 3000 |
| 2025-05-29 | 6.28 | $6.53 | 28900 |
| 2025-05-28 | 6.26 | $6.32 | 6900 |
| 2025-05-27 | 6.25 | $6.42 | 56100 |
| 2025-05-23 | 6.23 | $6.36 | 6800 |
| 2025-05-22 | 6.22 | $6.44 | 8000 |
| 2025-05-21 | 6.19 | $6.36 | 17048 |
| 2025-05-20 | 6.18 | $6.48 | 25217 |
| 2025-05-19 | 6.14 | $6.35 | 33444 |
| 2025-05-16 | 6.12 | $6.30 | 2711 |
| 2025-05-15 | 6.10 | $6.21 | 3434 |
| 2025-05-14 | 6.09 | $6.16 | 1238 |
| 2025-05-13 | 6.09 | $6.15 | 26000 |
| 2025-05-12 | 6.08 | $6.15 | 66600 |
| 2025-05-09 | 6.07 | $6.36 | 71800 |
| 2025-05-08 | 6.04 | $6.17 | 11543 |
| 2025-05-07 | 6.03 | $6.15 | 24000 |
| 2025-05-06 | 6.02 | $6.15 | 40809 |
| 2025-05-05 | 6.00 | $6.15 | 25526 |
| 2025-05-02 | 5.99 | $6.25 | 194333 |
| 2025-05-01 | 5.96 | $5.86 | 26600 |
| 2025-04-30 | 5.97 | $6.11 | 52600 |
| 2025-04-29 | 5.95 | $6.06 | 12500 |
| 2025-04-28 | 5.94 | $6.10 | 59800 |
| 2025-04-25 | 5.92 | $6.04 | 9944 |
| 2025-04-24 | 5.91 | $6.07 | 33500 |
| 2025-04-23 | 5.90 | $5.98 | 38834 |
| 2025-04-22 | 5.89 | $6.08 | 23900 |
| 2025-04-21 | 5.87 | $5.86 | 6900 |
| 2025-04-17 | 5.87 | $5.90 | 3100 |
| 2025-04-16 | 5.86 | $5.88 | 27834 |
| 2025-04-15 | 5.86 | $5.84 | 10522 |
| 2025-04-14 | 5.86 | $5.74 | 9300 |
| 2025-04-11 | 5.88 | $5.76 | 81402 |
| 2025-04-10 | 5.89 | $5.77 | 26200 |
| 2025-04-09 | 5.90 | $5.99 | 49400 |
| 2025-04-08 | 5.89 | $5.28 | 238501 |
| 2025-04-07 | 5.96 | $5.41 | 70900 |
| 2025-04-04 | 6.02 | $5.80 | 104327 |
| 2025-04-03 | 6.04 | $5.93 | 21000 |
| 2025-04-02 | 6.05 | $5.90 | 58834 |
| 2025-04-01 | 6.07 | $5.89 | 3749 |
| 2025-03-31 | 6.08 | $6.00 | 45520 |
| 2025-03-28 | 6.09 | $6.00 | 36028 |
| 2025-03-27 | 6.10 | $6.16 | 8000 |
| 2025-03-26 | 6.10 | $6.03 | 49233 |
| 2025-03-25 | 6.10 | $6.19 | 4909 |
| 2025-03-24 | 6.10 | $6.02 | 3231 |
| 2025-03-21 | 6.10 | $5.91 | 9725 |
| 2025-03-20 | 6.12 | $6.09 | 14600 |
| 2025-03-19 | 6.13 | $6.11 | 53424 |
| 2025-03-18 | 6.13 | $5.97 | 109300 |
| 2025-03-17 | 6.15 | $6.35 | 35115 |
| 2025-03-14 | 6.13 | $6.22 | 45000 |
| 2025-03-13 | 6.12 | $6.30 | 51900 |
| 2025-03-12 | 6.10 | $6.28 | 36600 |
| 2025-03-11 | 6.08 | $6.16 | 36100 |
| 2025-03-10 | 6.07 | $6.08 | 35809 |
| 2025-03-07 | 6.07 | $6.35 | 8400 |
| 2025-03-06 | 6.04 | $6.15 | 45917 |
| 2025-03-05 | 6.02 | $6.32 | 95828 |
| 2025-03-04 | 5.99 | $6.03 | 12426 |
| 2025-03-03 | 5.99 | $6.00 | 15505 |
| 2025-02-28 | 5.99 | $6.03 | 28900 |
| 2025-02-27 | 5.98 | $5.97 | 11618 |
| 2025-02-26 | 5.99 | $6.06 | 13700 |
| 2025-02-25 | 5.98 | $6.10 | 49700 |
| 2025-02-24 | 5.96 | $6.06 | 48700 |
| 2025-02-21 | 5.95 | $6.00 | 24615 |
| 2025-02-20 | 5.95 | $5.92 | 15242 |
| 2025-02-19 | 5.95 | $5.94 | 26700 |
| 2025-02-18 | 5.95 | $6.09 | 76200 |
| 2025-02-14 | 5.94 | $6.08 | 19500 |
| 2025-02-13 | 5.92 | $5.89 | 27800 |
| 2025-02-12 | 5.93 | $6.08 | 33509 |
| 2025-02-11 | 5.91 | $5.90 | 27100 |
| 2025-02-10 | 5.91 | $5.83 | 8321 |
| 2025-02-07 | 5.92 | $5.87 | 2004 |
| 2025-02-06 | 5.93 | $5.92 | 9514 |
| 2025-02-05 | 5.93 | $5.90 | 83444 |
| 2025-02-04 | 5.93 | $5.90 | 171700 |
| 2025-02-03 | 5.93 | $5.75 | 175426 |
| 2025-01-31 | 5.95 | $5.86 | 91728 |
| 2025-01-30 | 5.96 | $6.01 | 169209 |
| 2025-01-29 | 5.96 | $5.84 | 211148 |
| 2025-01-28 | 5.97 | $5.94 | 210312 |
| 2025-01-27 | 5.98 | $5.94 | 45608 |
| 2025-01-24 | 5.98 | $5.88 | 114300 |
| 2025-01-23 | 5.99 | $5.83 | 28448 |
| 2025-01-22 | 6.01 | $5.98 | 9900 |
| 2025-01-21 | 6.01 | $6.07 | 79500 |
| 2025-01-17 | 6.00 | $6.06 | 25600 |
| 2025-01-16 | 6.00 | $5.96 | 43200 |
| 2025-01-15 | 6.00 | $5.90 | 105437 |
| 2025-01-14 | 6.01 | $6.00 | 61400 |
| 2025-01-13 | 6.01 | $5.92 | 35603 |
| 2025-01-10 | 6.02 | $5.90 | 29614 |
| 2025-01-08 | 6.03 | $5.97 | 12532 |
| 2025-01-07 | 6.04 | $5.97 | 117425 |
| 2025-01-06 | 6.05 | $5.93 | 35600 |
| 2025-01-03 | 6.06 | $5.96 | 33537 |
| 2025-01-02 | 6.07 | $6.00 | 9406 |
| 2024-12-31 | 6.08 | $6.03 | 27300 |
| 2024-12-30 | 6.09 | $6.00 | 16749 |
| 2024-12-27 | 6.09 | $6.18 | 2100 |
| 2024-12-26 | 6.09 | $6.18 | 10500 |
| 2024-12-24 | 6.08 | $6.13 | 11422 |
| 2024-12-23 | 6.07 | $6.03 | 32224 |
| 2024-12-20 | 6.07 | $5.86 | 44500 |
| 2024-12-19 | 6.10 | $5.90 | 33500 |
| 2024-12-18 | 6.12 | $5.85 | 34723 |
| 2024-12-17 | 6.14 | $6.06 | 54600 |
| 2024-12-16 | 6.15 | $6.09 | 36000 |
| 2024-12-13 | 6.16 | $6.29 | 55912 |
| 2024-12-12 | 6.15 | $6.18 | 29908 |
| 2024-12-11 | 6.14 | $6.18 | 11300 |
| 2024-12-10 | 6.14 | $6.20 | 9444 |
| 2024-12-09 | 6.13 | $6.26 | 24842 |
| 2024-12-06 | 6.12 | $6.20 | 23423 |
| 2024-12-05 | 6.11 | $6.10 | 6549 |
| 2024-12-04 | 6.11 | $6.12 | 47039 |
| 2024-12-03 | 6.11 | $6.03 | 66914 |
| 2024-12-02 | 6.12 | $5.95 | 5620 |
| 2024-11-29 | 6.14 | $6.19 | 22405 |
| 2024-11-27 | 6.13 | $6.04 | 26923 |
| 2024-11-26 | 6.14 | $6.15 | 22100 |
| 2024-11-25 | 6.14 | $6.13 | 25800 |
| 2024-11-22 | 6.14 | $6.07 | 12700 |
| 2024-11-21 | 6.15 | $6.10 | 31618 |
| 2024-11-20 | 6.16 | $6.07 | 5002 |
| 2024-11-19 | 6.17 | $6.02 | 11511 |
| 2024-11-18 | 6.18 | $6.05 | 19103 |
| 2024-11-15 | 6.19 | $6.04 | 46841 |
| 2024-11-14 | 6.21 | $6.10 | 30301 |
| 2024-11-13 | 6.22 | $5.95 | 40200 |
| 2024-11-12 | 6.25 | $5.98 | 117516 |
| 2024-11-11 | 6.28 | $6.16 | 29900 |
| 2024-11-08 | 6.29 | $6.25 | 13806 |
| 2024-11-07 | 6.30 | $6.25 | 53938 |
| 2024-11-06 | 6.30 | $6.04 | 21208 |
| 2024-11-05 | 6.33 | $6.21 | 25700 |
| 2024-11-04 | 6.34 | $6.22 | 48320 |
| 2024-11-01 | 6.36 | $6.31 | 41800 |
| 2024-10-31 | 6.36 | $6.30 | 61503 |
| 2024-10-30 | 6.37 | $6.27 | 41114 |
| 2024-10-29 | 6.38 | $6.28 | 85600 |
| 2024-10-28 | 6.39 | $6.28 | 4339 |
| 2024-10-25 | 6.40 | $6.17 | 5400 |
| 2024-10-24 | 6.42 | $6.34 | 20905 |
| 2024-10-23 | 6.43 | $6.23 | 2400 |
| 2024-10-22 | 6.45 | $6.33 | 26818 |
| 2024-10-21 | 6.46 | $6.44 | 6700 |
| 2024-10-18 | 6.47 | $6.50 | 7425 |
| 2024-10-17 | 6.46 | $6.34 | 5536 |
| 2024-10-16 | 6.48 | $6.52 | 2729 |
| 2024-10-15 | 6.47 | $6.30 | 6732 |
| 2024-10-14 | 6.49 | $6.45 | 31928 |
| 2024-10-11 | 6.49 | $6.30 | 44200 |
| 2024-10-10 | 6.52 | $6.50 | 27944 |
| 2024-10-09 | 6.52 | $6.45 | 15846 |
| 2024-10-08 | 6.52 | $6.47 | 55241 |
| 2024-10-07 | 6.53 | $6.30 | 5500 |
| 2024-10-04 | 6.55 | $6.38 | 4400 |
| 2024-10-03 | 6.57 | $6.46 | 31800 |
| 2024-10-02 | 6.58 | $6.60 | 7800 |
| 2024-10-01 | 6.58 | $6.65 | 6421 |
| 2024-09-30 | 6.58 | $6.85 | 16016 |
| 2024-09-27 | 6.55 | $6.81 | 27100 |
| 2024-09-26 | 6.52 | $6.75 | 26400 |
| 2024-09-25 | 6.49 | $6.60 | 19900 |
| 2024-09-24 | 6.48 | $6.75 | 15700 |
| 2024-09-23 | 6.45 | $6.53 | 62900 |
| 2024-09-20 | 6.45 | $6.53 | 29911 |
| 2024-09-19 | 6.44 | $6.70 | 53600 |
| 2024-09-18 | 6.41 | $6.55 | 22000 |
| 2024-09-17 | 6.40 | $6.56 | 33443 |
| 2024-09-16 | 6.38 | $6.57 | 1833 |
| 2024-09-13 | 6.36 | $6.60 | 22319 |
| 2024-09-12 | 6.33 | $6.27 | 20900 |
| 2024-09-11 | 6.34 | $6.19 | 36930 |
| 2024-09-10 | 6.36 | $6.08 | 30500 |
| 2024-09-09 | 6.38 | $6.28 | 15120 |
| 2024-09-06 | 6.40 | $6.23 | 15733 |
| 2024-09-05 | 6.41 | $6.38 | 16100 |
| 2024-09-04 | 6.42 | $6.46 | 53714 |
| 2024-09-03 | 6.41 | $6.38 | 20500 |
| 2024-08-30 | 6.42 | $6.54 | 40819 |
| 2024-08-29 | 6.40 | $6.46 | 17300 |
| 2024-08-28 | 6.40 | $6.43 | 31800 |
| 2024-08-27 | 6.39 | $6.55 | 5200 |
| 2024-08-26 | 6.38 | $6.57 | 16215 |
| 2024-08-23 | 6.36 | $6.52 | 22800 |
| 2024-08-22 | 6.34 | $6.51 | 9100 |
| 2024-08-21 | 6.32 | $6.50 | 10314 |
| 2024-08-20 | 6.30 | $6.46 | 7900 |
| 2024-08-19 | 6.28 | $6.52 | 15400 |
| 2024-08-16 | 6.26 | $6.40 | 8900 |
| 2024-08-15 | 6.24 | $6.35 | 31900 |
| 2024-08-14 | 6.23 | $6.40 | 52000 |
| 2024-08-13 | 6.22 | $6.27 | 6700 |
| 2024-08-12 | 6.21 | $6.25 | 8700 |
| 2024-08-09 | 6.21 | $6.38 | 60800 |
| 2024-08-08 | 6.19 | $6.29 | 88100 |
| 2024-08-07 | 6.18 | $6.17 | 59705 |
| 2024-08-06 | 6.18 | $6.04 | 284800 |
| 2024-08-05 | 6.19 | $5.90 | 83000 |
| 2024-08-02 | 6.22 | $6.01 | 221914 |
| 2024-08-01 | 6.24 | $6.06 | 217642 |
| 2024-07-31 | 6.26 | $6.23 | 32600 |
| 2024-07-30 | 6.27 | $6.25 | 124800 |
| 2024-07-29 | 6.27 | $6.14 | 65500 |
| 2024-07-26 | 6.28 | $6.06 | 104500 |
| 2024-07-25 | 6.31 | $6.13 | 376110 |
| 2024-07-24 | 6.33 | $6.42 | 31839 |
| 2024-07-23 | 6.32 | $6.44 | 113840 |
| 2024-07-22 | 6.30 | $6.55 | 22500 |
| 2024-07-19 | 6.28 | $6.44 | 180017 |
| 2024-07-18 | 6.26 | $6.42 | 23000 |
| 2024-07-17 | 6.24 | $6.40 | 121315 |
| 2024-07-16 | 6.23 | $6.30 | 306100 |
| 2024-07-15 | 6.22 | $6.39 | 83700 |
| 2024-07-12 | 6.20 | $6.34 | 185100 |
| 2024-07-11 | 6.19 | $6.33 | 135026 |
| 2024-07-10 | 6.17 | $6.21 | 74000 |
| 2024-07-09 | 6.17 | $6.11 | 108305 |
| 2024-07-08 | 6.17 | $6.03 | 92300 |
| 2024-07-05 | 6.19 | $6.17 | 95300 |
| 2024-07-03 | 6.19 | $6.04 | 103300 |
| 2024-07-02 | 6.20 | $5.95 | 53700 |
| 2024-07-01 | 6.23 | $5.87 | 24300 |
| 2024-06-28 | 6.27 | $5.93 | 45900 |
| 2024-06-27 | 6.31 | $5.98 | 12634 |
| 2024-06-26 | 6.34 | $6.01 | 66500 |
| 2024-06-25 | 6.37 | $6.08 | 132200 |
| 2024-06-24 | 6.41 | $6.16 | 33445 |
| 2024-06-21 | 6.43 | $6.10 | 17300 |
| 2024-06-20 | 6.47 | $6.25 | 7101 |
| 2024-06-18 | 6.49 | $6.17 | 28101 |
| 2024-06-17 | 6.52 | $6.18 | 37600 |
| 2024-06-14 | 6.56 | $6.17 | 53235 |
| 2024-06-13 | 6.60 | $6.54 | 3700 |
| 2024-06-12 | 6.61 | $6.32 | 12207 |
| 2024-06-11 | 6.64 | $6.32 | 9646 |
| 2024-06-10 | 6.67 | $6.41 | 123636 |
| 2024-06-07 | 6.70 | $6.65 | 9500 |
| 2024-06-06 | 6.70 | $6.84 | 12900 |
| 2024-06-05 | 6.69 | $6.87 | 9212 |
| 2024-06-04 | 6.67 | $6.70 | 15900 |
| 2024-06-03 | 6.66 | $6.82 | 5300 |
| 2024-05-31 | 6.65 | $6.68 | 28510 |
| 2024-05-30 | 6.64 | $6.61 | 22404 |
| 2024-05-29 | 6.65 | $6.58 | 12900 |
| 2024-05-28 | 6.65 | $6.69 | 17720 |
| 2024-05-24 | 6.65 | $6.69 | 141400 |
| 2024-05-23 | 6.64 | $6.70 | 206400 |
| 2024-05-22 | 6.64 | $6.60 | 54124 |
| 2024-05-21 | 6.64 | $6.74 | 162000 |
| 2024-05-20 | 6.63 | $6.68 | 77601 |
| 2024-05-17 | 6.63 | $6.68 | 31300 |
| 2024-05-16 | 6.62 | $6.65 | 14800 |
| 2024-05-15 | 6.62 | $6.63 | 64400 |
| 2024-05-14 | 6.62 | $6.60 | 91000 |
| 2024-05-13 | 6.62 | $6.62 | 82100 |
| 2024-05-10 | 6.62 | $6.71 | 66600 |
| 2024-05-09 | 6.61 | $6.71 | 4300 |
| 2024-05-08 | 6.60 | $6.58 | 55100 |
| 2024-05-07 | 6.60 | $6.61 | 108135 |
| 2024-05-06 | 6.60 | $6.49 | 24503 |
| 2024-05-03 | 6.61 | $6.63 | 106508 |
| 2024-05-02 | 6.61 | $6.51 | 115400 |
| 2024-05-01 | 6.62 | $6.65 | 1300 |
| 2024-04-30 | 6.62 | $6.52 | 194800 |
| 2024-04-29 | 6.63 | $6.60 | 7413 |
| 2024-04-26 | 6.63 | $6.60 | 6700 |
| 2024-04-25 | 6.63 | $6.50 | 54800 |
| 2024-04-24 | 6.65 | $6.67 | 6010 |
| 2024-04-23 | 6.64 | $6.58 | 38225 |
| 2024-04-22 | 6.65 | $6.62 | 3100 |
| 2024-04-19 | 6.65 | $6.54 | 44701 |
| 2024-04-18 | 6.66 | $6.58 | 15908 |
| 2024-04-17 | 6.67 | $6.60 | 124743 |
| 2024-04-16 | 6.68 | $6.50 | 34915 |
| 2024-04-15 | 6.70 | $6.61 | 21000 |
| 2024-04-12 | 6.71 | $6.62 | 33920 |
| 2024-04-11 | 6.72 | $6.70 | 11724 |
| 2024-04-10 | 6.72 | $6.65 | 4114 |
| 2024-04-09 | 6.73 | $6.82 | 4233 |
| 2024-04-08 | 6.72 | $6.80 | 3500 |
| 2024-04-05 | 6.71 | $6.85 | 3408 |
| 2024-04-04 | 6.70 | $6.78 | 18600 |
| 2024-04-03 | 6.69 | $6.84 | 32200 |
| 2024-04-02 | 6.67 | $6.63 | 16634 |
| 2024-04-01 | 6.68 | $6.60 | 11200 |
| 2024-03-28 | 6.68 | $6.63 | 9400 |
| 2024-03-27 | 6.69 | $6.71 | 2938 |
| 2024-03-26 | 6.69 | $6.71 | 20100 |
| 2024-03-25 | 6.69 | $6.76 | 32532 |
| 2024-03-22 | 6.68 | $6.62 | 19800 |
| 2024-03-21 | 6.68 | $6.66 | 21821 |
| 2024-03-20 | 6.69 | $6.66 | 42717 |
| 2024-03-19 | 6.69 | $6.60 | 24807 |
| 2024-03-18 | 6.70 | $6.62 | 3500 |
| 2024-03-15 | 6.71 | $6.49 | 43200 |
| 2024-03-14 | 6.73 | $6.62 | 36400 |
| 2024-03-13 | 6.74 | $6.67 | 61800 |
| 2024-03-12 | 6.75 | $6.73 | 10600 |
| 2024-03-11 | 6.75 | $6.74 | 29600 |
| 2024-03-08 | 6.75 | $6.85 | 85047 |
| 2024-03-07 | 6.74 | $6.92 | 5200 |
| 2024-03-06 | 6.72 | $6.86 | 10805 |
| 2024-03-05 | 6.71 | $6.77 | 3800 |
| 2024-03-04 | 6.70 | $6.88 | 90023 |
| 2024-03-01 | 6.68 | $6.84 | 23713 |
| 2024-02-29 | 6.67 | $6.86 | 149117 |
| 2024-02-28 | 6.64 | $6.81 | 49400 |
| 2024-02-27 | 6.63 | $6.76 | 40512 |
| 2024-02-26 | 6.61 | $6.70 | 10700 |
| 2024-02-23 | 6.60 | $6.74 | 14143 |
| 2024-02-22 | 6.59 | $6.76 | 21745 |
| 2024-02-21 | 6.57 | $6.64 | 39700 |
| 2024-02-20 | 6.56 | $6.67 | 14000 |
| 2024-02-16 | 6.55 | $6.64 | 118600 |
| 2024-02-15 | 6.54 | $6.66 | 9200 |
| 2024-02-14 | 6.53 | $6.66 | 27000 |
| 2024-02-13 | 6.52 | $6.59 | 25118 |
| 2024-02-12 | 6.51 | $6.75 | 22400 |
| 2024-02-09 | 6.49 | $6.68 | 18415 |
| 2024-02-08 | 6.47 | $6.66 | 45140 |
| 2024-02-07 | 6.45 | $6.65 | 16138 |
| 2024-02-06 | 6.42 | $6.67 | 8300 |
| 2024-02-05 | 6.40 | $6.70 | 19200 |
| 2024-02-02 | 6.37 | $6.78 | 15100 |
| 2024-02-01 | 6.32 | $6.67 | 28407 |
| 2024-01-31 | 6.29 | $6.59 | 48300 |
| 2024-01-30 | 6.25 | $6.41 | 33900 |
| 2024-01-29 | 6.24 | $6.45 | 17300 |
| 2024-01-26 | 6.21 | $6.42 | 62724 |
| 2024-01-25 | 6.19 | $6.35 | 44342 |
| 2024-01-24 | 6.18 | $6.33 | 65936 |
| 2024-01-23 | 6.16 | $6.22 | 63802 |
| 2024-01-22 | 6.15 | $6.23 | 25500 |
| 2024-01-19 | 6.15 | $6.13 | 109200 |
| 2024-01-18 | 6.15 | $6.17 | 86800 |
| 2024-01-17 | 6.15 | $6.10 | 20840 |
| 2024-01-16 | 6.15 | $6.25 | 41800 |
| 2024-01-12 | 6.14 | $6.19 | 7232 |
| 2024-01-11 | 6.14 | $6.19 | 38400 |
| 2024-01-10 | 6.13 | $6.30 | 30000 |
| 2024-01-09 | 6.11 | $6.21 | 1612 |
| 2024-01-08 | 6.10 | $6.25 | 38800 |
| 2024-01-05 | 6.09 | $6.25 | 25300 |
| 2024-01-04 | 6.07 | $6.22 | 26431 |
| 2024-01-03 | 6.05 | $6.18 | 12800 |
| 2024-01-02 | 6.04 | $6.16 | 29019 |
| 2023-12-29 | 6.03 | $6.25 | 82911 |
| 2023-12-28 | 6.00 | $6.24 | 247400 |
| 2023-12-27 | 5.98 | $6.25 | 160300 |
| 2023-12-26 | 5.95 | $6.13 | 2100 |
| 2023-12-22 | 5.93 | $6.18 | 283900 |
| 2023-12-21 | 5.90 | $6.15 | 30200 |
| 2023-12-20 | 5.88 | $6.09 | 21500 |
| 2023-12-19 | 5.85 | $6.17 | 33403 |
| 2023-12-18 | 5.82 | $6.00 | 6611 |
| 2023-12-15 | 5.80 | $6.00 | 29200 |
| 2023-12-14 | 5.78 | $6.13 | 34000 |
| 2023-12-13 | 5.75 | $5.87 | 30000 |
| 2023-12-12 | 5.73 | $5.74 | 29221 |
| 2023-12-11 | 5.73 | $5.76 | 34500 |
| 2023-12-08 | 5.73 | $5.82 | 106733 |
| 2023-12-07 | 5.72 | $5.65 | 125432 |
| 2023-12-06 | 5.73 | $5.64 | 152207 |
| 2023-12-05 | 5.73 | $5.79 | 21200 |
| 2023-12-04 | 5.73 | $5.81 | 14149 |
| 2023-12-01 | 5.72 | $5.86 | 125301 |
| 2023-11-30 | 5.71 | $5.72 | 14432 |
| 2023-11-29 | 5.70 | $5.81 | 11300 |
| 2023-11-28 | 5.69 | $5.83 | 10844 |
| 2023-11-27 | 5.68 | $5.91 | 1715 |
| 2023-11-24 | 5.65 | $5.82 | 900 |
| 2023-11-22 | 5.64 | $5.81 | 32625 |
| 2023-11-21 | 5.62 | $5.79 | 52500 |
| 2023-11-20 | 5.60 | $5.78 | 21229 |
| 2023-11-17 | 5.58 | $5.63 | 23344 |
| 2023-11-16 | 5.58 | $5.78 | 36000 |
| 2023-11-15 | 5.55 | $5.68 | 4018 |
| 2023-11-14 | 5.54 | $5.84 | 24706 |
| 2023-11-13 | 5.51 | $5.57 | 6400 |
| 2023-11-10 | 5.50 | $5.62 | 37300 |
| 2023-11-09 | 5.49 | $5.62 | 33508 |
| 2023-11-08 | 5.48 | $5.63 | 15748 |
| 2023-11-07 | 5.46 | $5.69 | 16600 |
| 2023-11-06 | 5.44 | $5.54 | 41300 |
| 2023-11-03 | 5.43 | $5.53 | 12200 |
| 2023-11-02 | 5.41 | $5.48 | 14407 |
| 2023-11-01 | 5.41 | $5.48 | 13700 |
| 2023-10-31 | 5.40 | $5.42 | 8700 |
| 2023-10-30 | 5.40 | $5.44 | 27700 |
| 2023-10-27 | 5.39 | $5.38 | 35427 |
| 2023-10-26 | 5.39 | $5.37 | 26724 |
| 2023-10-25 | 5.40 | $5.39 | 100600 |
| 2023-10-24 | 5.40 | $5.30 | 155700 |
| 2023-10-23 | 5.41 | $5.33 | 43300 |
| 2023-10-20 | 5.42 | $5.35 | 61425 |
| 2023-10-19 | 5.42 | $5.35 | 92007 |
| 2023-10-18 | 5.43 | $5.44 | 18105 |
| 2023-10-17 | 5.43 | $5.46 | 21800 |
| 2023-10-16 | 5.43 | $5.36 | 24500 |
| 2023-10-13 | 5.43 | $5.39 | 49140 |
| 2023-10-12 | 5.44 | $5.39 | 9537 |
| 2023-10-11 | 5.44 | $5.42 | 106125 |
| 2023-10-10 | 5.45 | $5.40 | 3500 |
| 2023-10-09 | 5.45 | $5.32 | 67900 |
| 2023-10-06 | 5.46 | $5.38 | 34339 |
| 2023-10-05 | 5.47 | $5.30 | 41900 |
| 2023-10-04 | 5.49 | $5.24 | 316100 |
| 2023-10-03 | 5.52 | $5.20 | 34624 |
| 2023-10-02 | 5.55 | $5.26 | 117102 |
| 2023-09-29 | 5.58 | $5.39 | 22300 |
| 2023-09-28 | 5.60 | $5.39 | 16300 |
| 2023-09-27 | 5.62 | $5.35 | 84740 |
| 2023-09-26 | 5.65 | $5.37 | 61224 |
| 2023-09-25 | 5.68 | $5.44 | 88409 |
| 2023-09-22 | 5.71 | $5.57 | 6400 |
| 2023-09-21 | 5.72 | $5.63 | 13530 |
| 2023-09-20 | 5.73 | $5.69 | 268500 |
| 2023-09-19 | 5.74 | $5.68 | 70100 |
| 2023-09-18 | 5.74 | $5.62 | 233600 |
| 2023-09-15 | 5.76 | $5.68 | 95918 |
| 2023-09-14 | 5.76 | $5.62 | 80300 |
| 2023-09-13 | 5.78 | $5.63 | 38600 |
| 2023-09-12 | 5.79 | $5.64 | 33200 |
| 2023-09-11 | 5.81 | $5.69 | 61800 |
| 2023-09-08 | 5.82 | $5.59 | 70900 |
| 2023-09-07 | 5.85 | $5.68 | 37009 |
| 2023-09-06 | 5.86 | $5.61 | 120930 |
| 2023-09-05 | 5.89 | $5.60 | 42900 |
| 2023-09-01 | 5.92 | $5.85 | 68400 |
| 2023-08-31 | 5.93 | $5.91 | 61509 |
| 2023-08-30 | 5.93 | $5.86 | 54028 |
| 2023-08-29 | 5.94 | $5.85 | 13422 |
| 2023-08-28 | 5.95 | $5.74 | 18500 |
| 2023-08-25 | 5.97 | $5.77 | 39800 |
| 2023-08-24 | 5.99 | $5.73 | 84349 |
| 2023-08-23 | 6.02 | $5.80 | 114600 |
| 2023-08-22 | 6.04 | $5.80 | 53121 |
| 2023-08-21 | 6.07 | $5.83 | 91724 |
| 2023-08-18 | 6.09 | $5.85 | 163735 |
| 2023-08-17 | 6.12 | $5.77 | 90000 |
| 2023-08-16 | 6.16 | $5.75 | 114400 |
| 2023-08-15 | 6.20 | $5.85 | 189404 |
| 2023-08-14 | 6.24 | $5.90 | 8900 |
| 2023-08-11 | 6.27 | $5.91 | 92000 |
| 2023-08-10 | 6.31 | $6.12 | 132300 |
| 2023-08-09 | 6.33 | $6.14 | 27500 |
| 2023-08-08 | 6.35 | $6.17 | 163200 |
| 2023-08-07 | 6.37 | $6.20 | 24800 |
| 2023-08-04 | 6.38 | $6.23 | 17400 |
| 2023-08-03 | 6.40 | $6.22 | 13148 |
| 2023-08-02 | 6.42 | $6.19 | 1000 |
| 2023-08-01 | 6.44 | $6.24 | 34600 |
| 2023-07-31 | 6.47 | $6.29 | 23600 |
| 2023-07-28 | 6.48 | $6.57 | 233400 |
| 2023-07-27 | 6.48 | $6.59 | 110922 |
| 2023-07-26 | 6.46 | $6.62 | 340800 |
| 2023-07-25 | 6.45 | $6.54 | 424600 |
| 2023-07-24 | 6.44 | $6.62 | 8605 |
| 2023-07-21 | 6.42 | $6.66 | 178700 |
| 2023-07-20 | 6.39 | $6.65 | 220238 |
| 2023-07-19 | 6.37 | $6.66 | 331319 |
| 2023-07-18 | 6.33 | $6.74 | 390140 |
| 2023-07-17 | 6.29 | $6.61 | 57000 |
| 2023-07-14 | 6.26 | $6.57 | 26100 |
| 2023-07-13 | 6.23 | $6.53 | 34336 |
| 2023-07-12 | 6.19 | $6.41 | 35800 |
| 2023-07-11 | 6.17 | $6.25 | 40200 |
| 2023-07-10 | 6.16 | $6.18 | 70700 |
| 2023-07-07 | 6.16 | $6.15 | 218700 |
| 2023-07-06 | 6.16 | $6.12 | 5911 |
| 2023-07-05 | 6.17 | $6.24 | 4945 |
| 2023-07-03 | 6.16 | $6.29 | 18500 |
| 2023-06-30 | 6.14 | $6.21 | 13200 |
| 2023-06-29 | 6.14 | $6.20 | 90300 |
| 2023-06-28 | 6.13 | $6.10 | 22400 |
| 2023-06-27 | 6.13 | $6.07 | 45500 |
| 2023-06-26 | 6.14 | $6.12 | 12900 |
| 2023-06-23 | 6.14 | $6.00 | 29416 |
| 2023-06-22 | 6.16 | $5.93 | 35013 |
| 2023-06-21 | 6.18 | $6.05 | 4600 |
| 2023-06-20 | 6.20 | $6.08 | 9616 |
| 2023-06-16 | 6.21 | $6.26 | 51800 |
| 2023-06-15 | 6.20 | $6.07 | 5200 |
| 2023-06-14 | 6.22 | $6.05 | 19622 |
| 2023-06-13 | 6.23 | $5.99 | 113248 |
| 2023-06-12 | 6.26 | $6.00 | 30846 |
| 2023-06-09 | 6.29 | $6.13 | 39800 |
| 2023-06-08 | 6.30 | $6.20 | 20400 |
| 2023-06-07 | 6.31 | $6.00 | 80244 |
| 2023-06-06 | 6.35 | $5.98 | 10300 |
| 2023-06-05 | 6.39 | $5.92 | 44200 |
| 2023-06-02 | 6.43 | $6.37 | 156727 |
| 2023-06-01 | 6.44 | $6.37 | 63000 |
| 2023-05-31 | 6.45 | $6.28 | 44800 |
| 2023-05-30 | 6.47 | $6.30 | 80100 |
| 2023-05-26 | 6.48 | $6.29 | 32112 |
| 2023-05-25 | 6.50 | $6.35 | 44100 |
| 2023-05-24 | 6.52 | $6.37 | 80703 |
| 2023-05-23 | 6.54 | $6.45 | 148249 |
| 2023-05-22 | 6.55 | $6.52 | 78500 |
| 2023-05-19 | 6.55 | $6.48 | 13214 |
| 2023-05-18 | 6.56 | $6.52 | 23246 |
| 2023-05-17 | 6.56 | $6.51 | 7300 |
| 2023-05-16 | 6.56 | $6.54 | 8300 |
| 2023-05-15 | 6.57 | $6.54 | 16800 |
| 2023-05-12 | 6.57 | $6.50 | 58600 |
| 2023-05-11 | 6.58 | $6.52 | 57408 |
| 2023-05-10 | 6.58 | $6.60 | 15125 |
| 2023-05-09 | 6.58 | $6.61 | 26000 |
| 2023-05-08 | 6.58 | $6.73 | 49700 |
| 2023-05-05 | 6.56 | $6.70 | 1500 |
| 2023-05-04 | 6.55 | $6.59 | 22041 |
| 2023-05-03 | 6.54 | $6.61 | 52620 |
| 2023-05-02 | 6.54 | $6.70 | 19900 |
| 2023-05-01 | 6.52 | $6.65 | 38400 |
| 2023-04-28 | 6.51 | $6.75 | 23029 |
| 2023-04-27 | 6.48 | $6.63 | 60900 |
| 2023-04-26 | 6.46 | $6.70 | 6300 |
| 2023-04-25 | 6.44 | $6.68 | 8234 |
| 2023-04-24 | 6.41 | $6.76 | 14410 |
| 2023-04-21 | 6.38 | $6.98 | 194700 |
| 2023-04-20 | 6.31 | $6.82 | 13600 |
| 2023-04-19 | 6.26 | $6.75 | 24700 |
| 2023-04-18 | 6.21 | $6.75 | 57100 |
| 2023-04-17 | 6.15 | $6.30 | 39100 |
| 2023-04-14 | 6.14 | $6.30 | 20743 |
| 2023-04-13 | 6.12 | $6.40 | 11500 |
| 2023-04-12 | 6.09 | $6.29 | 8100 |
| 2023-04-11 | 6.07 | $6.30 | 38429 |
| 2023-04-10 | 6.04 | $6.22 | 6400 |
| 2023-04-06 | 6.02 | $6.23 | 11600 |
| 2023-04-05 | 6.00 | $6.18 | 9600 |
| 2023-04-04 | 5.98 | $6.23 | 21100 |
| 2023-04-03 | 5.96 | $6.19 | 44200 |
| 2023-03-31 | 5.93 | $6.16 | 24228 |
| 2023-03-30 | 5.91 | $6.18 | 43900 |
| 2023-03-29 | 5.88 | $6.15 | 88907 |
| 2023-03-28 | 5.85 | $6.04 | 3100 |
| 2023-03-27 | 5.83 | $6.06 | 4911 |
| 2023-03-24 | 5.81 | $6.02 | 233600 |
| 2023-03-23 | 5.79 | $6.10 | 23800 |
| 2023-03-22 | 5.75 | $6.13 | 48100 |
| 2023-03-21 | 5.71 | $6.06 | 11400 |
| 2023-03-20 | 5.68 | $6.04 | 42439 |
| 2023-03-17 | 5.64 | $5.90 | 21229 |
| 2023-03-16 | 5.61 | $5.94 | 216200 |
| 2023-03-15 | 5.58 | $5.88 | 450336 |
| 2023-03-14 | 5.55 | $5.54 | 42700 |
| 2023-03-13 | 5.55 | $5.43 | 9300 |
| 2023-03-10 | 5.56 | $5.49 | 20500 |
| 2023-03-09 | 5.57 | $5.57 | 21930 |
| 2023-03-08 | 5.57 | $5.59 | 7919 |
| 2023-03-07 | 5.56 | $5.60 | 241749 |
| 2023-03-06 | 5.56 | $5.65 | 10210 |
| 2023-03-03 | 5.55 | $5.63 | 48526 |
| 2023-03-02 | 5.54 | $5.62 | 148126 |
| 2023-03-01 | 5.54 | $5.69 | 10246 |
| 2023-02-28 | 5.52 | $5.57 | 12300 |
| 2023-02-27 | 5.51 | $5.53 | 33900 |
| 2023-02-24 | 5.51 | $5.41 | 20000 |
| 2023-02-23 | 5.52 | $5.45 | 44400 |
| 2023-02-22 | 5.53 | $5.42 | 13900 |
| 2023-02-21 | 5.54 | $5.46 | 39600 |
| 2023-02-17 | 5.55 | $5.54 | 16000 |
| 2023-02-16 | 5.55 | $5.50 | 31500 |
| 2023-02-15 | 5.56 | $5.52 | 76412 |
| 2023-02-14 | 5.56 | $5.49 | 20600 |
| 2023-02-13 | 5.57 | $5.45 | 174048 |
| 2023-02-10 | 5.58 | $5.44 | 267800 |
| 2023-02-09 | 5.59 | $5.44 | 203000 |
| 2023-02-08 | 5.61 | $5.44 | 198900 |
| 2023-02-07 | 5.63 | $5.47 | 22136 |
| 2023-02-06 | 5.65 | $5.59 | 33000 |
| 2023-02-03 | 5.65 | $5.61 | 35517 |
| 2023-02-02 | 5.66 | $5.58 | 31249 |
| 2023-02-01 | 5.66 | $5.63 | 39900 |
| 2023-01-31 | 5.67 | $5.51 | 37500 |
| 2023-01-30 | 5.68 | $5.63 | 55100 |
| 2023-01-27 | 5.69 | $5.69 | 17300 |
| 2023-01-26 | 5.69 | $5.69 | 13113 |
| 2023-01-25 | 5.69 | $5.78 | 6606 |
| 2023-01-24 | 5.68 | $5.75 | 38200 |
| 2023-01-23 | 5.67 | $5.69 | 26200 |
| 2023-01-20 | 5.67 | $5.78 | 18624 |
| 2023-01-19 | 5.66 | $5.71 | 30100 |
| 2023-01-18 | 5.65 | $5.80 | 57404 |
| 2023-01-17 | 5.64 | $5.76 | 37814 |
| 2023-01-13 | 5.63 | $5.79 | 60500 |
| 2023-01-12 | 5.61 | $5.80 | 50625 |
| 2023-01-11 | 5.59 | $5.68 | 18100 |
| 2023-01-10 | 5.58 | $5.73 | 12343 |
| 2023-01-09 | 5.56 | $5.73 | 10500 |
| 2023-01-06 | 5.54 | $5.64 | 19813 |
| 2023-01-05 | 5.53 | $5.62 | 18436 |
| 2023-01-04 | 5.53 | $5.63 | 51100 |
| 2023-01-03 | 5.51 | $5.58 | 6503 |
| 2022-12-30 | 5.51 | $5.56 | 28000 |
| 2022-12-29 | 5.50 | $5.64 | 18800 |
| 2022-12-28 | 5.49 | $5.48 | 29637 |
| 2022-12-27 | 5.49 | $5.53 | 13306 |
| 2022-12-23 | 5.48 | $5.49 | 18517 |
| 2022-12-22 | 5.48 | $5.41 | 20133 |
| 2022-12-21 | 5.49 | $5.60 | 18439 |
| 2022-12-20 | 5.48 | $5.50 | 19600 |
| 2022-12-19 | 5.48 | $5.51 | 3331 |
| 2022-12-16 | 5.47 | $5.40 | 37400 |
| 2022-12-15 | 5.48 | $5.45 | 4614 |
| 2022-12-14 | 5.48 | $5.62 | 12100 |
| 2022-12-13 | 5.47 | $5.63 | 22248 |
| 2022-12-12 | 5.45 | $5.50 | 25345 |
| 2022-12-09 | 5.45 | $5.57 | 25940 |
| 2022-12-08 | 5.44 | $5.53 | 39500 |
| 2022-12-07 | 5.43 | $5.59 | 12500 |
| 2022-12-06 | 5.41 | $5.57 | 18425 |
| 2022-12-05 | 5.39 | $5.68 | 6200 |
| 2022-12-02 | 5.36 | $5.69 | 67121 |
| 2022-12-01 | 5.33 | $5.72 | 19437 |
| 2022-11-30 | 5.29 | $5.59 | 52101 |
| 2022-11-29 | 5.25 | $5.45 | 14300 |
| 2022-11-28 | 5.23 | $5.50 | 34100 |
| 2022-11-25 | 5.21 | $5.46 | 16200 |
| 2022-11-23 | 5.18 | $5.35 | 3300 |
| 2022-11-22 | 5.16 | $5.38 | 22300 |
| 2022-11-21 | 5.14 | $5.34 | 23100 |
| 2022-11-18 | 5.12 | $5.21 | 8100 |
| 2022-11-17 | 5.11 | $5.26 | 12900 |
| 2022-11-16 | 5.09 | $5.30 | 31402 |
| 2022-11-15 | 5.07 | $5.30 | 36800 |
| 2022-11-14 | 5.04 | $5.38 | 17000 |
| 2022-11-11 | 5.01 | $5.45 | 63545 |
| 2022-11-10 | 4.96 | $5.25 | 33900 |
| 2022-11-09 | 4.93 | $5.10 | 3300 |
| 2022-11-08 | 4.91 | $5.15 | 2700 |
| 2022-11-07 | 4.89 | $5.15 | 33734 |
| 2022-11-04 | 4.86 | $5.00 | 40342 |
| 2022-11-03 | 4.85 | $4.92 | 25438 |
| 2022-11-02 | 4.84 | $5.12 | 300 |
| 2022-11-01 | 4.81 | $5.04 | 15900 |
| 2022-10-31 | 4.78 | $5.00 | 11500 |
| 2022-10-28 | 4.76 | $4.97 | 1312 |
| 2022-10-27 | 4.74 | $4.97 | 4300 |
| 2022-10-26 | 4.71 | $5.09 | 40804 |
| 2022-10-25 | 4.67 | $4.95 | 63100 |
| 2022-10-24 | 4.65 | $4.77 | 24817 |
| 2022-10-21 | 4.63 | $4.64 | 17612 |
| 2022-10-20 | 4.63 | $4.50 | 18800 |
| 2022-10-19 | 4.64 | $4.68 | 23800 |
| 2022-10-18 | 4.64 | $4.72 | 22600 |
| 2022-10-17 | 4.63 | $4.77 | 15606 |
| 2022-10-14 | 4.62 | $4.60 | 60300 |
| 2022-10-13 | 4.62 | $4.65 | 30800 |
| 2022-10-12 | 4.62 | $4.56 | 52000 |
| 2022-10-11 | 4.62 | $4.42 | 46704 |
| 2022-10-10 | 4.64 | $4.55 | 16300 |
| 2022-10-07 | 4.65 | $4.60 | 38621 |
| 2022-10-06 | 4.66 | $4.64 | 36402 |
| 2022-10-05 | 4.66 | $4.74 | 13100 |
| 2022-10-04 | 4.65 | $4.81 | 62110 |
| 2022-10-03 | 4.64 | $4.66 | 34400 |
| 2022-09-30 | 4.64 | $4.62 | 57400 |
| 2022-09-29 | 4.64 | $4.54 | 19809 |
| 2022-09-28 | 4.65 | $4.49 | 43100 |
| 2022-09-27 | 4.66 | $4.42 | 56800 |
| 2022-09-26 | 4.69 | $4.38 | 21318 |
| 2022-09-23 | 4.72 | $4.55 | 57315 |
| 2022-09-22 | 4.74 | $4.65 | 26839 |
| 2022-09-21 | 4.75 | $4.60 | 53600 |
| 2022-09-20 | 4.77 | $4.70 | 21300 |
| 2022-09-19 | 4.77 | $4.75 | 58431 |
| 2022-09-16 | 4.78 | $4.73 | 390236 |
| 2022-09-15 | 4.78 | $4.76 | 19340 |
| 2022-09-14 | 4.78 | $4.72 | 137400 |
| 2022-09-13 | 4.79 | $4.78 | 101821 |
| 2022-09-12 | 4.79 | $4.92 | 18628 |
| 2022-09-09 | 4.78 | $4.82 | 22732 |
| 2022-09-08 | 4.77 | $4.76 | 55700 |
| 2022-09-07 | 4.77 | $4.79 | 67700 |
| 2022-09-06 | 4.77 | $4.75 | 15600 |
| 2022-09-02 | 4.77 | $4.65 | 16200 |
| 2022-09-01 | 4.79 | $4.76 | 25600 |
| 2022-08-31 | 4.79 | $4.75 | 67834 |
| 2022-08-30 | 4.79 | $4.73 | 6800 |
| 2022-08-29 | 4.80 | $4.79 | 25200 |
| 2022-08-26 | 4.80 | $4.65 | 79201 |
| 2022-08-25 | 4.82 | $4.71 | 9840 |
| 2022-08-24 | 4.83 | $4.63 | 44727 |
| 2022-08-23 | 4.85 | $4.64 | 44039 |
| 2022-08-22 | 4.87 | $4.55 | 191000 |
| 2022-08-19 | 4.91 | $4.75 | 43000 |
| 2022-08-18 | 4.92 | $4.87 | 6643 |
| 2022-08-17 | 4.93 | $4.76 | 58300 |
| 2022-08-16 | 4.95 | $4.92 | 4508 |
| 2022-08-15 | 4.95 | $4.93 | 10630 |
| 2022-08-12 | 4.95 | $5.04 | 11300 |
| 2022-08-11 | 4.94 | $5.06 | 45700 |
| 2022-08-10 | 4.93 | $5.02 | 421840 |
| 2022-08-09 | 4.92 | $5.04 | 6000 |
| 2022-08-08 | 4.91 | $5.03 | 33000 |
| 2022-08-05 | 4.90 | $4.88 | 5700 |
| 2022-08-04 | 4.90 | $5.07 | 5631 |
| 2022-08-03 | 4.88 | $5.05 | 42426 |
| 2022-08-02 | 4.86 | $5.05 | 46513 |
| 2022-08-01 | 4.84 | $5.05 | 111400 |
| 2022-07-29 | 4.82 | $4.95 | 31701 |
| 2022-07-28 | 4.81 | $4.96 | 175814 |
| 2022-07-27 | 4.79 | $4.85 | 13223 |
| 2022-07-26 | 4.79 | $4.74 | 12200 |
| 2022-07-25 | 4.79 | $4.84 | 66300 |
| 2022-07-22 | 4.78 | $4.80 | 131800 |
| 2022-07-21 | 4.78 | $4.88 | 11600 |
| 2022-07-20 | 4.77 | $4.88 | 30100 |
| 2022-07-19 | 4.76 | $4.84 | 12548 |
| 2022-07-18 | 4.75 | $4.78 | 33200 |
| 2022-07-15 | 4.75 | $4.66 | 50500 |
| 2022-07-14 | 4.76 | $4.49 | 51939 |
| 2022-07-13 | 4.79 | $4.61 | 14546 |
| 2022-07-12 | 4.81 | $4.59 | 110131 |
| 2022-07-11 | 4.83 | $4.59 | 385444 |
| 2022-07-08 | 4.86 | $4.68 | 21800 |
| 2022-07-07 | 4.87 | $4.61 | 14600 |
| 2022-07-06 | 4.90 | $4.50 | 43400 |
| 2022-07-05 | 4.94 | $4.56 | 98046 |
| 2022-07-01 | 4.98 | $4.65 | 7734 |
| 2022-06-30 | 5.02 | $4.69 | 102817 |
| 2022-06-29 | 5.05 | $4.86 | 100930 |
| 2022-06-28 | 5.07 | $5.10 | 102807 |
| 2022-06-27 | 5.07 | $5.19 | 89000 |
| 2022-06-24 | 5.06 | $5.02 | 21300 |
| 2022-06-23 | 5.06 | $4.98 | 12609 |
| 2022-06-22 | 5.07 | $5.14 | 86500 |
| 2022-06-21 | 5.07 | $5.13 | 35148 |
| 2022-06-17 | 5.06 | $5.11 | 56400 |
| 2022-06-16 | 5.05 | $4.98 | 111500 |
| 2022-06-15 | 5.06 | $4.91 | 14735 |
| 2022-06-14 | 5.08 | $4.87 | 107220 |
| 2022-06-13 | 5.10 | $4.80 | 62800 |
| 2022-06-10 | 5.13 | $5.00 | 57111 |
| 2022-06-09 | 5.14 | $5.15 | 46412 |
| 2022-06-08 | 5.14 | $5.07 | 32239 |
| 2022-06-07 | 5.15 | $5.15 | 85249 |
| 2022-06-06 | 5.15 | $5.27 | 35300 |
| 2022-06-03 | 5.14 | $5.29 | 71800 |
| 2022-06-02 | 5.12 | $5.30 | 12442 |
| 2022-06-01 | 5.10 | $5.20 | 31040 |
| 2022-05-31 | 5.09 | $5.32 | 56211 |
| 2022-05-27 | 5.07 | $5.38 | 41713 |
| 2022-05-26 | 5.04 | $5.35 | 17732 |
| 2022-05-25 | 5.00 | $5.27 | 36410 |
| 2022-05-24 | 4.97 | $5.26 | 113848 |
| 2022-05-23 | 4.94 | $5.25 | 45000 |
| 2022-05-20 | 4.91 | $5.08 | 23113 |
| 2022-05-19 | 4.90 | $5.06 | 69700 |
| 2022-05-18 | 4.88 | $4.98 | 39142 |
| 2022-05-17 | 4.87 | $5.04 | 16029 |
| 2022-05-16 | 4.85 | $5.01 | 90438 |
| 2022-05-13 | 4.83 | $4.92 | 80300 |
| 2022-05-12 | 4.82 | $4.95 | 25700 |
| 2022-05-11 | 4.81 | $4.84 | 316100 |
| 2022-05-10 | 4.81 | $4.80 | 591600 |
| 2022-05-09 | 4.81 | $4.78 | 572519 |
| 2022-05-06 | 4.81 | $4.70 | 602500 |
| 2022-05-05 | 4.82 | $4.66 | 188000 |
| 2022-05-04 | 4.84 | $4.63 | 250146 |
| 2022-05-03 | 4.86 | $4.64 | 221500 |
| 2022-05-02 | 4.88 | $4.64 | 399500 |
| 2022-04-29 | 4.91 | $4.74 | 207744 |
| 2022-04-28 | 4.93 | $4.78 | 32400 |
| 2022-04-27 | 4.94 | $4.76 | 16100 |
| 2022-04-26 | 4.96 | $4.80 | 106629 |
| 2022-04-25 | 4.98 | $4.92 | 84331 |
| 2022-04-22 | 4.98 | $4.97 | 45523 |
| 2022-04-21 | 4.98 | $4.98 | 31737 |
| 2022-04-20 | 4.98 | $4.96 | 33600 |
| 2022-04-19 | 4.99 | $4.85 | 112200 |
| 2022-04-18 | 5.00 | $4.87 | 18300 |
| 2022-04-14 | 5.01 | $4.94 | 27320 |
| 2022-04-13 | 5.02 | $4.92 | 24400 |
| 2022-04-12 | 5.03 | $4.86 | 82400 |
| 2022-04-11 | 5.05 | $4.80 | 88929 |
| 2022-04-08 | 5.08 | $4.89 | 97022 |
| 2022-04-07 | 5.10 | $4.90 | 180243 |
| 2022-04-06 | 5.12 | $4.85 | 56506 |
| 2022-04-05 | 5.15 | $5.08 | 42227 |
| 2022-04-04 | 5.15 | $5.27 | 35900 |
| 2022-04-01 | 5.14 | $5.39 | 31338 |
| 2022-03-31 | 5.12 | $5.28 | 61537 |
| 2022-03-30 | 5.10 | $5.26 | 13204 |
| 2022-03-29 | 5.08 | $5.27 | 16327 |
| 2022-03-28 | 5.06 | $5.12 | 58000 |
| 2022-03-25 | 5.06 | $5.09 | 74200 |
| 2022-03-24 | 5.05 | $5.07 | 20100 |
| 2022-03-23 | 5.05 | $5.15 | 13840 |
| 2022-03-22 | 5.04 | $5.21 | 15100 |
| 2022-03-21 | 5.02 | $5.10 | 17321 |
| 2022-03-18 | 5.01 | $5.18 | 21348 |
| 2022-03-17 | 5.00 | $5.10 | 8100 |
| 2022-03-16 | 4.98 | $5.12 | 51532 |
| 2022-03-15 | 4.97 | $4.80 | 9100 |
| 2022-03-14 | 4.99 | $4.90 | 18400 |
| 2022-03-11 | 5.00 | $4.75 | 22600 |
| 2022-03-10 | 5.02 | $4.88 | 15600 |
| 2022-03-09 | 5.04 | $4.87 | 47200 |
| 2022-03-08 | 5.06 | $4.44 | 64400 |
| 2022-03-07 | 5.12 | $4.35 | 63807 |
| 2022-03-04 | 5.20 | $4.70 | 29500 |
| 2022-03-03 | 5.26 | $4.84 | 57000 |
| 2022-03-02 | 5.30 | $4.93 | 70900 |
| 2022-03-01 | 5.34 | $4.81 | 461444 |
| 2022-02-28 | 5.39 | $5.16 | 29000 |
| 2022-02-25 | 5.42 | $5.15 | 84500 |
| 2022-02-24 | 5.45 | $5.06 | 61205 |
| 2022-02-23 | 5.49 | $5.30 | 37300 |
| 2022-02-22 | 5.51 | $5.35 | 25100 |
| 2022-02-18 | 5.52 | $5.36 | 8408 |
| 2022-02-17 | 5.54 | $5.50 | 14200 |
| 2022-02-16 | 5.55 | $5.60 | 25507 |
| 2022-02-15 | 5.54 | $5.59 | 57300 |
| 2022-02-14 | 5.54 | $5.47 | 29300 |
| 2022-02-11 | 5.54 | $5.54 | 29328 |
| 2022-02-10 | 5.54 | $5.67 | 20314 |
| 2022-02-09 | 5.53 | $5.69 | 49300 |
| 2022-02-08 | 5.51 | $5.61 | 20028 |
| 2022-02-07 | 5.50 | $5.58 | 21000 |
| 2022-02-04 | 5.49 | $5.63 | 29538 |
| 2022-02-03 | 5.48 | $5.72 | 31000 |
| 2022-02-02 | 5.46 | $5.73 | 35141 |
| 2022-02-01 | 5.43 | $5.65 | 38505 |
| 2022-01-31 | 5.40 | $5.38 | 39300 |
| 2022-01-28 | 5.40 | $5.24 | 34914 |
| 2022-01-27 | 5.42 | $5.28 | 52400 |
| 2022-01-26 | 5.44 | $5.26 | 48600 |
| 2022-01-25 | 5.46 | $5.29 | 72900 |
| 2022-01-24 | 5.47 | $5.33 | 110043 |
| 2022-01-21 | 5.49 | $5.41 | 46600 |
| 2022-01-20 | 5.50 | $5.48 | 26900 |
| 2022-01-19 | 5.50 | $5.45 | 55100 |
| 2022-01-18 | 5.50 | $5.48 | 38500 |
| 2022-01-14 | 5.51 | $5.49 | 32300 |
| 2022-01-13 | 5.51 | $5.56 | 28231 |
| 2022-01-12 | 5.50 | $5.58 | 62803 |
| 2022-01-11 | 5.49 | $5.57 | 28800 |
| 2022-01-10 | 5.49 | $5.49 | 22600 |
| 2022-01-07 | 5.49 | $5.48 | 20039 |
| 2022-01-06 | 5.49 | $5.54 | 71200 |
| 2022-01-05 | 5.48 | $5.59 | 40404 |
| 2022-01-04 | 5.47 | $5.59 | 45502 |
| 2022-01-03 | 5.46 | $5.57 | 35900 |
| 2021-12-31 | 5.44 | $5.62 | 123400 |
| 2021-12-30 | 5.43 | $5.56 | 109644 |
| 2021-12-29 | 5.41 | $5.59 | 155600 |
| 2021-12-28 | 5.39 | $5.57 | 39612 |
| 2021-12-27 | 5.37 | $5.62 | 54700 |
| 2021-12-23 | 5.35 | $5.63 | 367722 |
| 2021-12-22 | 5.32 | $5.55 | 17900 |
| 2021-12-21 | 5.29 | $5.48 | 55707 |
| 2021-12-20 | 5.27 | $5.05 | 137307 |
| 2021-12-17 | 5.30 | $4.96 | 49134 |
| 2021-12-16 | 5.33 | $5.00 | 35815 |
| 2021-12-15 | 5.37 | $4.99 | 81703 |
| 2021-12-14 | 5.41 | $5.00 | 173000 |
| 2021-12-13 | 5.45 | $5.20 | 32300 |
| 2021-12-10 | 5.48 | $5.29 | 31200 |
| 2021-12-09 | 5.50 | $5.30 | 21906 |
| 2021-12-08 | 5.52 | $5.39 | 13400 |
| 2021-12-07 | 5.53 | $5.37 | 24222 |
| 2021-12-06 | 5.55 | $5.32 | 35800 |
| 2021-12-03 | 5.57 | $5.30 | 18600 |
| 2021-12-02 | 5.60 | $5.29 | 43300 |
| 2021-12-01 | 5.63 | $5.34 | 40636 |
| 2021-11-30 | 5.66 | $5.40 | 27400 |
| 2021-11-29 | 5.69 | $5.42 | 38500 |
| 2021-11-26 | 5.72 | $5.32 | 27200 |
| 2021-11-24 | 5.76 | $5.47 | 22021 |
| 2021-11-23 | 5.79 | $5.55 | 56600 |
| 2021-11-22 | 5.82 | $5.56 | 62518 |
| 2021-11-19 | 5.85 | $5.60 | 32200 |
| 2021-11-18 | 5.87 | $5.70 | 47913 |
| 2021-11-17 | 5.89 | $5.70 | 31221 |
| 2021-11-16 | 5.91 | $5.76 | 40201 |
| 2021-11-15 | 5.92 | $5.87 | 42100 |
| 2021-11-12 | 5.93 | $6.01 | 20221 |
| 2021-11-11 | 5.92 | $6.05 | 109300 |
| 2021-11-10 | 5.91 | $5.97 | 15606 |
| 2021-11-09 | 5.90 | $5.91 | 21015 |
| 2021-11-08 | 5.90 | $5.88 | 27500 |
| 2021-11-05 | 5.90 | $5.90 | 290536 |
| 2021-11-04 | 5.90 | $5.87 | 413500 |
| 2021-11-03 | 5.91 | $5.87 | 24100 |
| 2021-11-02 | 5.91 | $5.82 | 21000 |
| 2021-11-01 | 5.92 | $5.88 | 27311 |
| 2021-10-29 | 5.92 | $5.82 | 25018 |
| 2021-10-28 | 5.94 | $5.85 | 15901 |
| 2021-10-27 | 5.94 | $5.84 | 21835 |
| 2021-10-26 | 5.96 | $5.85 | 35310 |
| 2021-10-25 | 5.97 | $5.89 | 25300 |
| 2021-10-22 | 5.97 | $6.05 | 19100 |
| 2021-10-21 | 5.97 | $6.12 | 30200 |
| 2021-10-20 | 5.95 | $6.09 | 17700 |
| 2021-10-19 | 5.94 | $6.08 | 20248 |
| 2021-10-18 | 5.92 | $5.97 | 70900 |
| 2021-10-15 | 5.91 | $6.01 | 42700 |
| 2021-10-14 | 5.90 | $5.93 | 26200 |
| 2021-10-13 | 5.90 | $5.92 | 16900 |
| 2021-10-12 | 5.90 | $5.87 | 16617 |
| 2021-10-11 | 5.90 | $5.88 | 26549 |
| 2021-10-08 | 5.91 | $5.85 | 30600 |
| 2021-10-07 | 5.91 | $5.79 | 112500 |
| 2021-10-06 | 5.92 | $5.85 | 4300 |
| 2021-10-05 | 5.93 | $5.81 | 19528 |
| 2021-10-04 | 5.95 | $5.77 | 35521 |
| 2021-10-01 | 5.96 | $5.75 | 14800 |
| 2021-09-30 | 5.99 | $5.63 | 78413 |
| 2021-09-29 | 6.02 | $5.84 | 41400 |
| 2021-09-28 | 6.04 | $5.99 | 30700 |
| 2021-09-27 | 6.05 | $6.11 | 45335 |
| 2021-09-24 | 6.04 | $6.29 | 51700 |
| 2021-09-23 | 6.02 | $6.21 | 31743 |
| 2021-09-22 | 6.00 | $6.14 | 379824 |
| 2021-09-21 | 5.98 | $6.10 | 58700 |
| 2021-09-20 | 5.97 | $5.92 | 20144 |
| 2021-09-17 | 5.97 | $6.04 | 22800 |
| 2021-09-16 | 5.97 | $6.01 | 27445 |
| 2021-09-15 | 5.96 | $6.06 | 45200 |
| 2021-09-14 | 5.95 | $6.08 | 19000 |
| 2021-09-13 | 5.94 | $6.09 | 41200 |
| 2021-09-10 | 5.92 | $6.01 | 19000 |
| 2021-09-09 | 5.91 | $6.01 | 23200 |
| 2021-09-08 | 5.90 | $6.02 | 22000 |
| 2021-09-07 | 5.89 | $6.06 | 11100 |
| 2021-09-03 | 5.87 | $6.09 | 45332 |
| 2021-09-02 | 5.85 | $6.03 | 37531 |
| 2021-09-01 | 5.83 | $5.98 | 51700 |
| 2021-08-31 | 5.81 | $6.00 | 31300 |
| 2021-08-30 | 5.79 | $6.06 | 51000 |
| 2021-08-27 | 5.77 | $6.17 | 15912 |
| 2021-08-26 | 5.72 | $5.98 | 51621 |
| 2021-08-25 | 5.70 | $5.93 | 9100 |
| 2021-08-24 | 5.67 | $5.84 | 29005 |
| 2021-08-23 | 5.65 | $5.87 | 42800 |
| 2021-08-20 | 5.63 | $5.70 | 23700 |
| 2021-08-19 | 5.62 | $5.66 | 41100 |
| 2021-08-18 | 5.62 | $5.71 | 29312 |
| 2021-08-17 | 5.61 | $5.70 | 40039 |
| 2021-08-16 | 5.60 | $5.78 | 66800 |
| 2021-08-13 | 5.58 | $5.80 | 32127 |
| 2021-08-12 | 5.56 | $5.67 | 12100 |
| 2021-08-11 | 5.55 | $5.64 | 53902 |
| 2021-08-10 | 5.54 | $5.62 | 25500 |
| 2021-08-09 | 5.53 | $5.65 | 15449 |
| 2021-08-06 | 5.51 | $5.68 | 19708 |
| 2021-08-05 | 5.50 | $5.70 | 11700 |
| 2021-08-04 | 5.48 | $5.61 | 32415 |
| 2021-08-03 | 5.46 | $5.56 | 70600 |
| 2021-08-02 | 5.45 | $5.50 | 34100 |
| 2021-07-30 | 5.45 | $5.64 | 25037 |
| 2021-07-29 | 5.43 | $5.60 | 36000 |
| 2021-07-28 | 5.41 | $5.52 | 27231 |
| 2021-07-27 | 5.40 | $5.49 | 34840 |
| 2021-07-26 | 5.39 | $5.46 | 37048 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.59
2026-07-21
Close Price
$4.36
Vol: 9900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.59
Average
5.79
Maximum
6.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.59 | $4.36 | 9900 |
| 2026-07-20 | 4.62 | $4.49 | 23200 |
| 2026-07-17 | 4.65 | $4.60 | 10658 |
| 2026-07-16 | 4.67 | $4.59 | 26035 |
| 2026-07-15 | 4.70 | $4.67 | 139500 |
| 2026-07-14 | 4.73 | $4.61 | 18124 |
| 2026-07-13 | 4.78 | $4.71 | 44916 |
| 2026-07-10 | 4.82 | $4.60 | 36100 |
| 2026-07-09 | 4.88 | $4.73 | 15407 |
| 2026-07-08 | 4.93 | $4.67 | 937800 |
| 2026-07-07 | 5.00 | $4.63 | 59700 |
| 2026-07-06 | 5.08 | $4.63 | 83815 |
| 2026-07-02 | 5.17 | $4.61 | 17824 |
| 2026-07-01 | 5.27 | $4.62 | 6800 |
| 2026-06-30 | 5.38 | $4.63 | 42200 |
| 2026-06-29 | 5.49 | $4.57 | 39900 |
| 2026-06-26 | 5.62 | $4.54 | 58300 |
| 2026-06-25 | 5.76 | $4.64 | 5615 |
| 2026-06-24 | 5.89 | $4.51 | 48400 |
| 2026-06-23 | 6.05 | $4.49 | 79500 |
| 2026-06-22 | 6.22 | $6.04 | 39700 |
| 2026-06-18 | 6.24 | $6.08 | 11500 |
| 2026-06-17 | 6.25 | $6.21 | 11600 |
| 2026-06-16 | 6.26 | $6.07 | 18900 |
| 2026-06-15 | 6.27 | $6.27 | 35600 |
| 2026-06-12 | 6.27 | $6.14 | 1630 |
| 2026-06-11 | 6.28 | $6.30 | 5704 |
| 2026-06-10 | 6.27 | $6.12 | 7600 |
| 2026-06-09 | 6.28 | $6.34 | 14300 |
| 2026-06-08 | 6.27 | $6.33 | 47324 |
| 2026-06-05 | 6.26 | $6.33 | 42048 |
| 2026-06-04 | 6.25 | $6.32 | 49142 |
| 2026-06-03 | 6.24 | $6.40 | 4634 |
| 2026-06-02 | 6.22 | $6.51 | 15939 |
| 2026-06-01 | 6.19 | $6.39 | 7200 |
| 2026-05-29 | 6.17 | $6.12 | 25100 |
| 2026-05-28 | 6.18 | $6.20 | 18839 |
| 2026-05-27 | 6.18 | $6.25 | 24500 |
| 2026-05-26 | 6.17 | $6.23 | 11944 |
| 2026-05-22 | 6.17 | $6.23 | 9300 |
| 2026-05-21 | 6.17 | $6.23 | 29920 |
| 2026-05-20 | 6.16 | $6.12 | 50429 |
| 2026-05-19 | 6.17 | $6.00 | 58518 |
| 2026-05-18 | 6.19 | $6.07 | 115908 |
| 2026-05-15 | 6.20 | $6.11 | 57500 |
| 2026-05-14 | 6.20 | $6.11 | 161200 |
| 2026-05-13 | 6.20 | $6.12 | 206900 |
| 2026-05-12 | 6.21 | $6.18 | 232100 |
| 2026-05-11 | 6.20 | $6.18 | 147414 |
| 2026-05-08 | 6.19 | $6.20 | 200823 |
| 2026-05-07 | 6.18 | $6.16 | 301200 |
| 2026-05-06 | 6.17 | $6.40 | 373229 |
| 2026-05-05 | 6.14 | $6.37 | 299227 |
| 2026-05-04 | 6.10 | $6.27 | 24000 |
| 2026-05-01 | 6.07 | $6.26 | 32202 |
| 2026-04-30 | 6.04 | $6.26 | 26706 |
| 2026-04-29 | 6.01 | $6.35 | 39100 |
| 2026-04-28 | 5.96 | $6.20 | 18129 |
| 2026-04-27 | 5.93 | $6.17 | 18518 |
| 2026-04-24 | 5.89 | $6.15 | 13900 |
| 2026-04-23 | 5.85 | $6.05 | 22900 |
| 2026-04-22 | 5.82 | $5.98 | 4700 |
| 2026-04-21 | 5.80 | $5.94 | 9800 |
| 2026-04-20 | 5.78 | $5.92 | 234900 |
| 2026-04-17 | 5.75 | $5.98 | 60100 |
| 2026-04-16 | 5.72 | $5.84 | 4586 |
| 2026-04-15 | 5.71 | $5.84 | 4586 |
| 2026-04-14 | 5.68 | $5.86 | 17300 |
| 2026-04-13 | 5.66 | $5.72 | 138900 |
| 2026-04-10 | 5.64 | $5.84 | 61300 |
| 2026-04-09 | 5.61 | $5.76 | 31440 |
| 2026-04-08 | 5.58 | $5.77 | 8200 |
| 2026-04-07 | 5.55 | $5.90 | 75900 |
| 2026-04-06 | 5.50 | $5.58 | 400 |
| 2026-04-02 | 5.48 | $5.61 | 7800 |
| 2026-04-01 | 5.46 | $5.61 | 7400 |
| 2026-03-31 | 5.44 | $5.58 | 14100 |
| 2026-03-30 | 5.41 | $5.49 | 73600 |
| 2026-03-27 | 5.40 | $5.49 | 43100 |
| 2026-03-26 | 5.39 | $5.57 | 25200 |
| 2026-03-25 | 5.37 | $5.64 | 28347 |
| 2026-03-24 | 5.35 | $5.50 | 12806 |
| 2026-03-23 | 5.34 | $5.56 | 15300 |
| 2026-03-20 | 5.32 | $5.45 | 25801 |
| 2026-03-19 | 5.32 | $5.62 | 90300 |
| 2026-03-18 | 5.30 | $5.63 | 227200 |
| 2026-03-17 | 5.28 | $5.17 | 275937 |
| 2026-03-16 | 5.31 | $5.00 | 17849 |
| 2026-03-13 | 5.35 | $4.96 | 375509 |
| 2026-03-12 | 5.40 | $4.97 | 18600 |
| 2026-03-11 | 5.46 | $5.32 | 3500 |
| 2026-03-10 | 5.48 | $5.25 | 7330 |
| 2026-03-09 | 5.51 | $5.16 | 28000 |
| 2026-03-06 | 5.56 | $5.08 | 74040 |
| 2026-03-05 | 5.61 | $5.32 | 73633 |
| 2026-03-04 | 5.64 | $5.33 | 52211 |
| 2026-03-03 | 5.67 | $5.46 | 9700 |
| 2026-03-02 | 5.69 | $5.60 | 27100 |
| 2026-02-27 | 5.70 | $5.80 | 10626 |
| 2026-02-26 | 5.68 | $5.75 | 4068 |
| 2026-02-25 | 5.68 | $5.81 | 4068 |
| 2026-02-24 | 5.66 | $5.81 | 57047 |
| 2026-02-23 | 5.64 | $5.70 | 127632 |
| 2026-02-20 | 5.64 | $5.71 | 108100 |
| 2026-02-19 | 5.63 | $5.70 | 43438 |
| 2026-02-18 | 5.62 | $5.51 | 36500 |
| 2026-02-17 | 5.63 | $5.56 | 32100 |
| 2026-02-13 | 5.64 | $5.56 | 6600 |
| 2026-02-12 | 5.64 | $5.70 | 88300 |
| 2026-02-11 | 5.63 | $5.68 | 25300 |
| 2026-02-10 | 5.62 | $5.73 | 129000 |
| 2026-02-09 | 5.61 | $5.67 | 109900 |
| 2026-02-06 | 5.60 | $5.66 | 80400 |
| 2026-02-05 | 5.58 | $5.52 | 6327 |
| 2026-02-04 | 5.59 | $5.64 | 19439 |
| 2026-02-03 | 5.57 | $5.59 | 27332 |
| 2026-02-02 | 5.57 | $5.68 | 6740 |
| 2026-01-30 | 5.55 | $5.65 | 119016 |
| 2026-01-29 | 5.54 | $5.64 | 78116 |
| 2026-01-28 | 5.53 | $5.65 | 46800 |
| 2026-01-27 | 5.51 | $5.66 | 38126 |
| 2026-01-26 | 5.50 | $5.70 | 29605 |
| 2026-01-23 | 5.48 | $5.62 | 80900 |
| 2026-01-22 | 5.46 | $5.43 | 14300 |
| 2026-01-21 | 5.46 | $5.54 | 18300 |
| 2026-01-20 | 5.45 | $5.43 | 19804 |
| 2026-01-16 | 5.45 | $5.45 | 13200 |
| 2026-01-15 | 5.45 | $5.41 | 35232 |
| 2026-01-14 | 5.45 | $5.52 | 34700 |
| 2026-01-13 | 5.44 | $5.47 | 44100 |
| 2026-01-12 | 5.44 | $5.45 | 160400 |
| 2026-01-09 | 5.44 | $5.30 | 28522 |
| 2026-01-08 | 5.45 | $5.35 | 74200 |
| 2026-01-07 | 5.45 | $5.45 | 86200 |
| 2026-01-06 | 5.45 | $5.54 | 76205 |
| 2026-01-05 | 5.44 | $5.61 | 75400 |
| 2026-01-02 | 5.42 | $5.57 | 23900 |
| 2025-12-31 | 5.40 | $5.53 | 19741 |
| 2025-12-30 | 5.38 | $5.52 | 105200 |
| 2025-12-29 | 5.37 | $5.48 | 357805 |
| 2025-12-26 | 5.36 | $5.38 | 72200 |
| 2025-12-24 | 5.36 | $5.38 | 523812 |
| 2025-12-23 | 5.36 | $5.33 | 516900 |
| 2025-12-22 | 5.37 | $5.38 | 338220 |
| 2025-12-19 | 5.36 | $5.27 | 59422 |
| 2025-12-18 | 5.37 | $5.38 | 256400 |
| 2025-12-17 | 5.37 | $5.28 | 52500 |
| 2025-12-16 | 5.38 | $5.41 | 30500 |
| 2025-12-15 | 5.38 | $5.35 | 116123 |
| 2025-12-12 | 5.38 | $5.32 | 41424 |
| 2025-12-11 | 5.39 | $5.43 | 212831 |
| 2025-12-10 | 5.38 | $5.40 | 5644 |
| 2025-12-09 | 5.38 | $5.28 | 13900 |
| 2025-12-08 | 5.39 | $5.37 | 30400 |
| 2025-12-05 | 5.39 | $5.41 | 27700 |
| 2025-12-04 | 5.39 | $5.39 | 90139 |
| 2025-12-03 | 5.39 | $5.44 | 52800 |
| 2025-12-02 | 5.39 | $5.38 | 13632 |
| 2025-12-01 | 5.39 | $5.53 | 40726 |
| 2025-11-28 | 5.38 | $5.55 | 4500 |
| 2025-11-26 | 5.36 | $5.41 | 22000 |
| 2025-11-25 | 5.36 | $5.25 | 33300 |
| 2025-11-24 | 5.37 | $5.20 | 107630 |
| 2025-11-21 | 5.40 | $5.26 | 59321 |
| 2025-11-20 | 5.41 | $5.26 | 8945 |
| 2025-11-19 | 5.43 | $5.40 | 108008 |
| 2025-11-18 | 5.44 | $5.34 | 17806 |
| 2025-11-17 | 5.45 | $5.44 | 70102 |
| 2025-11-14 | 5.46 | $5.46 | 31300 |
| 2025-11-13 | 5.46 | $5.48 | 32935 |
| 2025-11-12 | 5.46 | $5.53 | 10214 |
| 2025-11-11 | 5.45 | $5.44 | 7800 |
| 2025-11-10 | 5.46 | $5.36 | 74000 |
| 2025-11-07 | 5.47 | $5.35 | 18200 |
| 2025-11-06 | 5.48 | $5.42 | 41202 |
| 2025-11-05 | 5.49 | $5.45 | 35600 |
| 2025-11-04 | 5.50 | $5.40 | 27900 |
| 2025-11-03 | 5.51 | $5.41 | 63948 |
| 2025-10-31 | 5.52 | $5.46 | 35434 |
| 2025-10-30 | 5.53 | $5.41 | 35500 |
| 2025-10-29 | 5.54 | $5.52 | 80000 |
| 2025-10-28 | 5.55 | $5.52 | 102636 |
| 2025-10-27 | 5.55 | $5.62 | 15337 |
| 2025-10-24 | 5.55 | $5.60 | 66920 |
| 2025-10-23 | 5.54 | $5.52 | 31000 |
| 2025-10-22 | 5.55 | $5.61 | 6246 |
| 2025-10-21 | 5.54 | $5.55 | 25800 |
| 2025-10-20 | 5.54 | $5.47 | 4500 |
| 2025-10-17 | 5.55 | $5.57 | 11423 |
| 2025-10-16 | 5.54 | $5.40 | 58710 |
| 2025-10-15 | 5.56 | $5.58 | 45447 |
| 2025-10-14 | 5.55 | $5.47 | 15600 |
| 2025-10-13 | 5.56 | $5.50 | 46000 |
| 2025-10-10 | 5.57 | $5.51 | 62730 |
| 2025-10-09 | 5.58 | $5.52 | 56001 |
| 2025-10-08 | 5.59 | $5.50 | 39426 |
| 2025-10-07 | 5.60 | $5.64 | 5900 |
| 2025-10-06 | 5.59 | $5.65 | 7904 |
| 2025-10-03 | 5.59 | $5.75 | 44940 |
| 2025-10-02 | 5.58 | $5.72 | 36200 |
| 2025-10-01 | 5.56 | $5.68 | 31925 |
| 2025-09-30 | 5.56 | $5.57 | 10203 |
| 2025-09-29 | 5.56 | $5.46 | 35910 |
| 2025-09-26 | 5.58 | $5.42 | 4900 |
| 2025-09-25 | 5.60 | $5.48 | 72533 |
| 2025-09-24 | 5.61 | $5.42 | 100639 |
| 2025-09-23 | 5.64 | $5.55 | 99300 |
| 2025-09-22 | 5.65 | $5.42 | 46716 |
| 2025-09-19 | 5.68 | $5.48 | 30300 |
| 2025-09-18 | 5.70 | $5.62 | 202440 |
| 2025-09-17 | 5.71 | $5.81 | 45230 |
| 2025-09-16 | 5.71 | $5.70 | 90400 |
| 2025-09-15 | 5.71 | $5.68 | 125000 |
| 2025-09-12 | 5.72 | $5.73 | 99600 |
| 2025-09-11 | 5.72 | $5.63 | 34700 |
| 2025-09-10 | 5.73 | $5.62 | 11539 |
| 2025-09-09 | 5.75 | $5.79 | 16800 |
| 2025-09-08 | 5.75 | $5.69 | 51400 |
| 2025-09-05 | 5.75 | $5.61 | 30413 |
| 2025-09-04 | 5.77 | $5.71 | 27826 |
| 2025-09-03 | 5.78 | $5.64 | 17302 |
| 2025-09-02 | 5.79 | $5.59 | 74700 |
| 2025-08-29 | 5.81 | $5.80 | 13733 |
| 2025-08-28 | 5.81 | $5.70 | 20943 |
| 2025-08-27 | 5.82 | $5.86 | 6300 |
| 2025-08-26 | 5.81 | $5.75 | 19808 |
| 2025-08-25 | 5.82 | $5.89 | 21400 |
| 2025-08-22 | 5.81 | $5.93 | 15800 |
| 2025-08-21 | 5.80 | $5.84 | 16038 |
| 2025-08-20 | 5.80 | $6.00 | 11700 |
| 2025-08-19 | 5.78 | $5.78 | 49000 |
| 2025-08-18 | 5.79 | $5.82 | 32822 |
| 2025-08-15 | 5.80 | $5.68 | 12609 |
| 2025-08-14 | 5.82 | $5.73 | 32505 |
| 2025-08-13 | 5.84 | $5.80 | 35622 |
| 2025-08-12 | 5.86 | $5.75 | 108800 |
| 2025-08-11 | 5.88 | $5.76 | 17117 |
| 2025-08-08 | 5.90 | $5.76 | 30228 |
| 2025-08-07 | 5.93 | $5.89 | 56323 |
| 2025-08-06 | 5.94 | $5.80 | 46800 |
| 2025-08-05 | 5.97 | $5.75 | 43200 |
| 2025-08-04 | 6.00 | $5.67 | 6715 |
| 2025-08-01 | 6.04 | $5.68 | 13700 |
| 2025-07-31 | 6.09 | $5.79 | 57000 |
| 2025-07-30 | 6.12 | $5.76 | 2302 |
| 2025-07-29 | 6.17 | $5.90 | 47430 |
| 2025-07-28 | 6.20 | $5.91 | 56031 |
| 2025-07-25 | 6.23 | $6.14 | 14737 |
| 2025-07-24 | 6.23 | $6.29 | 21149 |
| 2025-07-23 | 6.23 | $6.38 | 23016 |
| 2025-07-22 | 6.21 | $6.33 | 1100 |
| 2025-07-21 | 6.20 | $6.22 | 8525 |
| 2025-07-18 | 6.19 | $6.12 | 17500 |
| 2025-07-17 | 6.20 | $6.05 | 19529 |
| 2025-07-16 | 6.21 | $6.19 | 5400 |
| 2025-07-15 | 6.21 | $6.25 | 51100 |
| 2025-07-14 | 6.20 | $6.06 | 43000 |
| 2025-07-11 | 6.21 | $6.30 | 11215 |
| 2025-07-10 | 6.20 | $6.21 | 54209 |
| 2025-07-09 | 6.19 | $6.33 | 9000 |
| 2025-07-08 | 6.17 | $6.21 | 18800 |
| 2025-07-07 | 6.16 | $6.31 | 56908 |
| 2025-07-03 | 6.15 | $6.24 | 2000 |
| 2025-07-02 | 6.14 | $6.25 | 24800 |
| 2025-07-01 | 6.12 | $6.25 | 1135 |
| 2025-06-30 | 6.11 | $6.28 | 17407 |
| 2025-06-27 | 6.10 | $6.11 | 9303 |
| 2025-06-26 | 6.10 | $6.12 | 29247 |
| 2025-06-25 | 6.11 | $6.04 | 8044 |
| 2025-06-24 | 6.12 | $6.15 | 1508 |
| 2025-06-23 | 6.13 | $6.20 | 67207 |
| 2025-06-20 | 6.13 | $6.06 | 25200 |
| 2025-06-18 | 6.14 | $5.92 | 53645 |
| 2025-06-17 | 6.17 | $6.00 | 41315 |
| 2025-06-16 | 6.20 | $6.07 | 29243 |
| 2025-06-13 | 6.22 | $6.05 | 28200 |
| 2025-06-12 | 6.24 | $6.18 | 9541 |
| 2025-06-11 | 6.25 | $6.03 | 4544 |
| 2025-06-10 | 6.28 | $6.20 | 40300 |
| 2025-06-09 | 6.29 | $6.11 | 154111 |
| 2025-06-06 | 6.30 | $6.07 | 4800 |
| 2025-06-05 | 6.33 | $6.15 | 19800 |
| 2025-06-04 | 6.34 | $6.31 | 145000 |
| 2025-06-03 | 6.34 | $6.24 | 53502 |
| 2025-06-02 | 6.35 | $6.39 | 113125 |
| 2025-05-30 | 6.34 | $6.30 | 3000 |
| 2025-05-29 | 6.33 | $6.53 | 28900 |
| 2025-05-28 | 6.31 | $6.32 | 6900 |
| 2025-05-27 | 6.30 | $6.42 | 56100 |
| 2025-05-23 | 6.28 | $6.36 | 6800 |
| 2025-05-22 | 6.26 | $6.44 | 8000 |
| 2025-05-21 | 6.24 | $6.36 | 17048 |
| 2025-05-20 | 6.22 | $6.48 | 25217 |
| 2025-05-19 | 6.19 | $6.35 | 33444 |
| 2025-05-16 | 6.16 | $6.30 | 2711 |
| 2025-05-15 | 6.15 | $6.21 | 3434 |
| 2025-05-14 | 6.13 | $6.16 | 1238 |
| 2025-05-13 | 6.12 | $6.15 | 26000 |
| 2025-05-12 | 6.11 | $6.15 | 66600 |
| 2025-05-09 | 6.10 | $6.36 | 71800 |
| 2025-05-08 | 6.07 | $6.17 | 11543 |
| 2025-05-07 | 6.05 | $6.15 | 24000 |
| 2025-05-06 | 6.03 | $6.15 | 40809 |
| 2025-05-05 | 6.01 | $6.15 | 25526 |
| 2025-05-02 | 5.98 | $6.25 | 194333 |
| 2025-05-01 | 5.95 | $5.86 | 26600 |
| 2025-04-30 | 5.95 | $6.11 | 52600 |
| 2025-04-29 | 5.92 | $6.06 | 12500 |
| 2025-04-28 | 5.91 | $6.10 | 59800 |
| 2025-04-25 | 5.88 | $6.04 | 9944 |
| 2025-04-24 | 5.87 | $6.07 | 33500 |
| 2025-04-23 | 5.85 | $5.98 | 38834 |
| 2025-04-22 | 5.84 | $6.08 | 23900 |
| 2025-04-21 | 5.81 | $5.86 | 6900 |
| 2025-04-17 | 5.82 | $5.90 | 3100 |
| 2025-04-16 | 5.81 | $5.88 | 27834 |
| 2025-04-15 | 5.81 | $5.84 | 10522 |
| 2025-04-14 | 5.82 | $5.74 | 9300 |
| 2025-04-11 | 5.84 | $5.76 | 81402 |
| 2025-04-10 | 5.86 | $5.77 | 26200 |
| 2025-04-09 | 5.88 | $5.99 | 49400 |
| 2025-04-08 | 5.88 | $5.28 | 238501 |
| 2025-04-07 | 5.95 | $5.41 | 70900 |
| 2025-04-04 | 6.01 | $5.80 | 104327 |
| 2025-04-03 | 6.04 | $5.93 | 21000 |
| 2025-04-02 | 6.06 | $5.90 | 58834 |
| 2025-04-01 | 6.08 | $5.89 | 3749 |
| 2025-03-31 | 6.10 | $6.00 | 45520 |
| 2025-03-28 | 6.11 | $6.00 | 36028 |
| 2025-03-27 | 6.13 | $6.16 | 8000 |
| 2025-03-26 | 6.12 | $6.03 | 49233 |
| 2025-03-25 | 6.13 | $6.19 | 4909 |
| 2025-03-24 | 6.13 | $6.02 | 3231 |
| 2025-03-21 | 6.14 | $5.91 | 9725 |
| 2025-03-20 | 6.16 | $6.09 | 14600 |
| 2025-03-19 | 6.16 | $6.11 | 53424 |
| 2025-03-18 | 6.16 | $5.97 | 109300 |
| 2025-03-17 | 6.18 | $6.35 | 35115 |
| 2025-03-14 | 6.15 | $6.22 | 45000 |
| 2025-03-13 | 6.14 | $6.30 | 51900 |
| 2025-03-12 | 6.12 | $6.28 | 36600 |
| 2025-03-11 | 6.10 | $6.16 | 36100 |
| 2025-03-10 | 6.09 | $6.08 | 35809 |
| 2025-03-07 | 6.08 | $6.35 | 8400 |
| 2025-03-06 | 6.05 | $6.15 | 45917 |
| 2025-03-05 | 6.04 | $6.32 | 95828 |
| 2025-03-04 | 6.01 | $6.03 | 12426 |
| 2025-03-03 | 6.00 | $6.00 | 15505 |
| 2025-02-28 | 6.00 | $6.03 | 28900 |
| 2025-02-27 | 5.99 | $5.97 | 11618 |
| 2025-02-26 | 5.99 | $6.06 | 13700 |
| 2025-02-25 | 5.98 | $6.10 | 49700 |
| 2025-02-24 | 5.96 | $6.06 | 48700 |
| 2025-02-21 | 5.95 | $6.00 | 24615 |
| 2025-02-20 | 5.94 | $5.92 | 15242 |
| 2025-02-19 | 5.94 | $5.94 | 26700 |
| 2025-02-18 | 5.94 | $6.09 | 76200 |
| 2025-02-14 | 5.92 | $6.08 | 19500 |
| 2025-02-13 | 5.91 | $5.89 | 27800 |
| 2025-02-12 | 5.91 | $6.08 | 33509 |
| 2025-02-11 | 5.89 | $5.90 | 27100 |
| 2025-02-10 | 5.90 | $5.83 | 8321 |
| 2025-02-07 | 5.91 | $5.87 | 2004 |
| 2025-02-06 | 5.91 | $5.92 | 9514 |
| 2025-02-05 | 5.91 | $5.90 | 83444 |
| 2025-02-04 | 5.91 | $5.90 | 171700 |
| 2025-02-03 | 5.92 | $5.75 | 175426 |
| 2025-01-31 | 5.94 | $5.86 | 91728 |
| 2025-01-30 | 5.95 | $6.01 | 169209 |
| 2025-01-29 | 5.94 | $5.84 | 211148 |
| 2025-01-28 | 5.95 | $5.94 | 210312 |
| 2025-01-27 | 5.96 | $5.94 | 45608 |
| 2025-01-24 | 5.96 | $5.88 | 114300 |
| 2025-01-23 | 5.97 | $5.83 | 28448 |
| 2025-01-22 | 5.99 | $5.98 | 9900 |
| 2025-01-21 | 5.99 | $6.07 | 79500 |
| 2025-01-17 | 5.98 | $6.06 | 25600 |
| 2025-01-16 | 5.98 | $5.96 | 43200 |
| 2025-01-15 | 5.98 | $5.90 | 105437 |
| 2025-01-14 | 5.99 | $6.00 | 61400 |
| 2025-01-13 | 5.99 | $5.92 | 35603 |
| 2025-01-10 | 6.00 | $5.90 | 29614 |
| 2025-01-08 | 6.02 | $5.97 | 12532 |
| 2025-01-07 | 6.03 | $5.97 | 117425 |
| 2025-01-06 | 6.04 | $5.93 | 35600 |
| 2025-01-03 | 6.05 | $5.96 | 33537 |
| 2025-01-02 | 6.06 | $6.00 | 9406 |
| 2024-12-31 | 6.07 | $6.03 | 27300 |
| 2024-12-30 | 6.08 | $6.00 | 16749 |
| 2024-12-27 | 6.09 | $6.18 | 2100 |
| 2024-12-26 | 6.08 | $6.18 | 10500 |
| 2024-12-24 | 6.07 | $6.13 | 11422 |
| 2024-12-23 | 6.07 | $6.03 | 32224 |
| 2024-12-20 | 6.07 | $5.86 | 44500 |
| 2024-12-19 | 6.10 | $5.90 | 33500 |
| 2024-12-18 | 6.12 | $5.85 | 34723 |
| 2024-12-17 | 6.14 | $6.06 | 54600 |
| 2024-12-16 | 6.15 | $6.09 | 36000 |
| 2024-12-13 | 6.15 | $6.29 | 55912 |
| 2024-12-12 | 6.13 | $6.18 | 29908 |
| 2024-12-11 | 6.13 | $6.18 | 11300 |
| 2024-12-10 | 6.12 | $6.20 | 9444 |
| 2024-12-09 | 6.11 | $6.26 | 24842 |
| 2024-12-06 | 6.09 | $6.20 | 23423 |
| 2024-12-05 | 6.08 | $6.10 | 6549 |
| 2024-12-04 | 6.08 | $6.12 | 47039 |
| 2024-12-03 | 6.07 | $6.03 | 66914 |
| 2024-12-02 | 6.08 | $5.95 | 5620 |
| 2024-11-29 | 6.10 | $6.19 | 22405 |
| 2024-11-27 | 6.09 | $6.04 | 26923 |
| 2024-11-26 | 6.10 | $6.15 | 22100 |
| 2024-11-25 | 6.10 | $6.13 | 25800 |
| 2024-11-22 | 6.10 | $6.07 | 12700 |
| 2024-11-21 | 6.11 | $6.10 | 31618 |
| 2024-11-20 | 6.11 | $6.07 | 5002 |
| 2024-11-19 | 6.12 | $6.02 | 11511 |
| 2024-11-18 | 6.14 | $6.05 | 19103 |
| 2024-11-15 | 6.15 | $6.04 | 46841 |
| 2024-11-14 | 6.17 | $6.10 | 30301 |
| 2024-11-13 | 6.19 | $5.95 | 40200 |
| 2024-11-12 | 6.22 | $5.98 | 117516 |
| 2024-11-11 | 6.25 | $6.16 | 29900 |
| 2024-11-08 | 6.26 | $6.25 | 13806 |
| 2024-11-07 | 6.26 | $6.25 | 53938 |
| 2024-11-06 | 6.27 | $6.04 | 21208 |
| 2024-11-05 | 6.30 | $6.21 | 25700 |
| 2024-11-04 | 6.31 | $6.22 | 48320 |
| 2024-11-01 | 6.32 | $6.31 | 41800 |
| 2024-10-31 | 6.33 | $6.30 | 61503 |
| 2024-10-30 | 6.34 | $6.27 | 41114 |
| 2024-10-29 | 6.35 | $6.28 | 85600 |
| 2024-10-28 | 6.36 | $6.28 | 4339 |
| 2024-10-25 | 6.37 | $6.17 | 5400 |
| 2024-10-24 | 6.40 | $6.34 | 20905 |
| 2024-10-23 | 6.41 | $6.23 | 2400 |
| 2024-10-22 | 6.44 | $6.33 | 26818 |
| 2024-10-21 | 6.46 | $6.44 | 6700 |
| 2024-10-18 | 6.47 | $6.50 | 7425 |
| 2024-10-17 | 6.47 | $6.34 | 5536 |
| 2024-10-16 | 6.49 | $6.52 | 2729 |
| 2024-10-15 | 6.49 | $6.30 | 6732 |
| 2024-10-14 | 6.51 | $6.45 | 31928 |
| 2024-10-11 | 6.53 | $6.30 | 44200 |
| 2024-10-10 | 6.55 | $6.50 | 27944 |
| 2024-10-09 | 6.56 | $6.45 | 15846 |
| 2024-10-08 | 6.57 | $6.47 | 55241 |
| 2024-10-07 | 6.58 | $6.30 | 5500 |
| 2024-10-04 | 6.60 | $6.38 | 4400 |
| 2024-10-03 | 6.61 | $6.46 | 31800 |
| 2024-10-02 | 6.62 | $6.60 | 7800 |
| 2024-10-01 | 6.61 | $6.65 | 6421 |
| 2024-09-30 | 6.60 | $6.85 | 16016 |
| 2024-09-27 | 6.56 | $6.81 | 27100 |
| 2024-09-26 | 6.53 | $6.75 | 26400 |
| 2024-09-25 | 6.50 | $6.60 | 19900 |
| 2024-09-24 | 6.49 | $6.75 | 15700 |
| 2024-09-23 | 6.46 | $6.53 | 62900 |
| 2024-09-20 | 6.45 | $6.53 | 29911 |
| 2024-09-19 | 6.44 | $6.70 | 53600 |
| 2024-09-18 | 6.42 | $6.55 | 22000 |
| 2024-09-17 | 6.40 | $6.56 | 33443 |
| 2024-09-16 | 6.39 | $6.57 | 1833 |
| 2024-09-13 | 6.38 | $6.60 | 22319 |
| 2024-09-12 | 6.36 | $6.27 | 20900 |
| 2024-09-11 | 6.37 | $6.19 | 36930 |
| 2024-09-10 | 6.39 | $6.08 | 30500 |
| 2024-09-09 | 6.42 | $6.28 | 15120 |
| 2024-09-06 | 6.44 | $6.23 | 15733 |
| 2024-09-05 | 6.46 | $6.38 | 16100 |
| 2024-09-04 | 6.46 | $6.46 | 53714 |
| 2024-09-03 | 6.46 | $6.38 | 20500 |
| 2024-08-30 | 6.46 | $6.54 | 40819 |
| 2024-08-29 | 6.44 | $6.46 | 17300 |
| 2024-08-28 | 6.43 | $6.43 | 31800 |
| 2024-08-27 | 6.41 | $6.55 | 5200 |
| 2024-08-26 | 6.39 | $6.57 | 16215 |
| 2024-08-23 | 6.36 | $6.52 | 22800 |
| 2024-08-22 | 6.34 | $6.51 | 9100 |
| 2024-08-21 | 6.31 | $6.50 | 10314 |
| 2024-08-20 | 6.29 | $6.46 | 7900 |
| 2024-08-19 | 6.27 | $6.52 | 15400 |
| 2024-08-16 | 6.24 | $6.40 | 8900 |
| 2024-08-15 | 6.22 | $6.35 | 31900 |
| 2024-08-14 | 6.21 | $6.40 | 52000 |
| 2024-08-13 | 6.20 | $6.27 | 6700 |
| 2024-08-12 | 6.20 | $6.25 | 8700 |
| 2024-08-09 | 6.20 | $6.38 | 60800 |
| 2024-08-08 | 6.18 | $6.29 | 88100 |
| 2024-08-07 | 6.18 | $6.17 | 59705 |
| 2024-08-06 | 6.19 | $6.04 | 284800 |
| 2024-08-05 | 6.21 | $5.90 | 83000 |
| 2024-08-02 | 6.24 | $6.01 | 221914 |
| 2024-08-01 | 6.27 | $6.06 | 217642 |
| 2024-07-31 | 6.29 | $6.23 | 32600 |
| 2024-07-30 | 6.29 | $6.25 | 124800 |
| 2024-07-29 | 6.29 | $6.14 | 65500 |
| 2024-07-26 | 6.30 | $6.06 | 104500 |
| 2024-07-25 | 6.31 | $6.13 | 376110 |
| 2024-07-24 | 6.32 | $6.42 | 31839 |
| 2024-07-23 | 6.30 | $6.44 | 113840 |
| 2024-07-22 | 6.28 | $6.55 | 22500 |
| 2024-07-19 | 6.24 | $6.44 | 180017 |
| 2024-07-18 | 6.21 | $6.42 | 23000 |
| 2024-07-17 | 6.19 | $6.40 | 121315 |
| 2024-07-16 | 6.16 | $6.30 | 306100 |
| 2024-07-15 | 6.14 | $6.39 | 83700 |
| 2024-07-12 | 6.12 | $6.34 | 185100 |
| 2024-07-11 | 6.10 | $6.33 | 135026 |
| 2024-07-10 | 6.08 | $6.21 | 74000 |
| 2024-07-09 | 6.07 | $6.11 | 108305 |
| 2024-07-08 | 6.08 | $6.03 | 92300 |
| 2024-07-05 | 6.10 | $6.17 | 95300 |
| 2024-07-03 | 6.10 | $6.04 | 103300 |
| 2024-07-02 | 6.12 | $5.95 | 53700 |
| 2024-07-01 | 6.16 | $5.87 | 24300 |
| 2024-06-28 | 6.21 | $5.93 | 45900 |
| 2024-06-27 | 6.25 | $5.98 | 12634 |
| 2024-06-26 | 6.29 | $6.01 | 66500 |
| 2024-06-25 | 6.33 | $6.08 | 132200 |
| 2024-06-24 | 6.37 | $6.16 | 33445 |
| 2024-06-21 | 6.41 | $6.10 | 17300 |
| 2024-06-20 | 6.45 | $6.25 | 7101 |
| 2024-06-18 | 6.48 | $6.17 | 28101 |
| 2024-06-17 | 6.52 | $6.18 | 37600 |
| 2024-06-14 | 6.56 | $6.17 | 53235 |
| 2024-06-13 | 6.61 | $6.54 | 3700 |
| 2024-06-12 | 6.62 | $6.32 | 12207 |
| 2024-06-11 | 6.65 | $6.32 | 9646 |
| 2024-06-10 | 6.68 | $6.41 | 123636 |
| 2024-06-07 | 6.71 | $6.65 | 9500 |
| 2024-06-06 | 6.71 | $6.84 | 12900 |
| 2024-06-05 | 6.70 | $6.87 | 9212 |
| 2024-06-04 | 6.68 | $6.70 | 15900 |
| 2024-06-03 | 6.67 | $6.82 | 5300 |
| 2024-05-31 | 6.65 | $6.68 | 28510 |
| 2024-05-30 | 6.65 | $6.61 | 22404 |
| 2024-05-29 | 6.65 | $6.58 | 12900 |
| 2024-05-28 | 6.66 | $6.69 | 17720 |
| 2024-05-24 | 6.65 | $6.69 | 141400 |
| 2024-05-23 | 6.65 | $6.70 | 206400 |
| 2024-05-22 | 6.64 | $6.60 | 54124 |
| 2024-05-21 | 6.64 | $6.74 | 162000 |
| 2024-05-20 | 6.63 | $6.68 | 77601 |
| 2024-05-17 | 6.62 | $6.68 | 31300 |
| 2024-05-16 | 6.61 | $6.65 | 14800 |
| 2024-05-15 | 6.61 | $6.63 | 64400 |
| 2024-05-14 | 6.61 | $6.60 | 91000 |
| 2024-05-13 | 6.60 | $6.62 | 82100 |
| 2024-05-10 | 6.60 | $6.71 | 66600 |
| 2024-05-09 | 6.59 | $6.71 | 4300 |
| 2024-05-08 | 6.58 | $6.58 | 55100 |
| 2024-05-07 | 6.58 | $6.61 | 108135 |
| 2024-05-06 | 6.58 | $6.49 | 24503 |
| 2024-05-03 | 6.59 | $6.63 | 106508 |
| 2024-05-02 | 6.59 | $6.51 | 115400 |
| 2024-05-01 | 6.60 | $6.65 | 1300 |
| 2024-04-30 | 6.60 | $6.52 | 194800 |
| 2024-04-29 | 6.61 | $6.60 | 7413 |
| 2024-04-26 | 6.62 | $6.60 | 6700 |
| 2024-04-25 | 6.62 | $6.50 | 54800 |
| 2024-04-24 | 6.64 | $6.67 | 6010 |
| 2024-04-23 | 6.64 | $6.58 | 38225 |
| 2024-04-22 | 6.65 | $6.62 | 3100 |
| 2024-04-19 | 6.66 | $6.54 | 44701 |
| 2024-04-18 | 6.67 | $6.58 | 15908 |
| 2024-04-17 | 6.68 | $6.60 | 124743 |
| 2024-04-16 | 6.69 | $6.50 | 34915 |
| 2024-04-15 | 6.71 | $6.61 | 21000 |
| 2024-04-12 | 6.71 | $6.62 | 33920 |
| 2024-04-11 | 6.72 | $6.70 | 11724 |
| 2024-04-10 | 6.72 | $6.65 | 4114 |
| 2024-04-09 | 6.72 | $6.82 | 4233 |
| 2024-04-08 | 6.71 | $6.80 | 3500 |
| 2024-04-05 | 6.70 | $6.85 | 3408 |
| 2024-04-04 | 6.68 | $6.78 | 18600 |
| 2024-04-03 | 6.68 | $6.84 | 32200 |
| 2024-04-02 | 6.66 | $6.63 | 16634 |
| 2024-04-01 | 6.67 | $6.60 | 11200 |
| 2024-03-28 | 6.68 | $6.63 | 9400 |
| 2024-03-27 | 6.69 | $6.71 | 2938 |
| 2024-03-26 | 6.69 | $6.71 | 20100 |
| 2024-03-25 | 6.69 | $6.76 | 32532 |
| 2024-03-22 | 6.69 | $6.62 | 19800 |
| 2024-03-21 | 6.70 | $6.66 | 21821 |
| 2024-03-20 | 6.71 | $6.66 | 42717 |
| 2024-03-19 | 6.72 | $6.60 | 24807 |
| 2024-03-18 | 6.73 | $6.62 | 3500 |
| 2024-03-15 | 6.74 | $6.49 | 43200 |
| 2024-03-14 | 6.77 | $6.62 | 36400 |
| 2024-03-13 | 6.78 | $6.67 | 61800 |
| 2024-03-12 | 6.79 | $6.73 | 10600 |
| 2024-03-11 | 6.79 | $6.74 | 29600 |
| 2024-03-08 | 6.79 | $6.85 | 85047 |
| 2024-03-07 | 6.78 | $6.92 | 5200 |
| 2024-03-06 | 6.77 | $6.86 | 10805 |
| 2024-03-05 | 6.75 | $6.77 | 3800 |
| 2024-03-04 | 6.75 | $6.88 | 90023 |
| 2024-03-01 | 6.73 | $6.84 | 23713 |
| 2024-02-29 | 6.72 | $6.86 | 149117 |
| 2024-02-28 | 6.70 | $6.81 | 49400 |
| 2024-02-27 | 6.69 | $6.76 | 40512 |
| 2024-02-26 | 6.68 | $6.70 | 10700 |
| 2024-02-23 | 6.67 | $6.74 | 14143 |
| 2024-02-22 | 6.66 | $6.76 | 21745 |
| 2024-02-21 | 6.65 | $6.64 | 39700 |
| 2024-02-20 | 6.64 | $6.67 | 14000 |
| 2024-02-16 | 6.63 | $6.64 | 118600 |
| 2024-02-15 | 6.62 | $6.66 | 9200 |
| 2024-02-14 | 6.60 | $6.66 | 27000 |
| 2024-02-13 | 6.59 | $6.59 | 25118 |
| 2024-02-12 | 6.57 | $6.75 | 22400 |
| 2024-02-09 | 6.54 | $6.68 | 18415 |
| 2024-02-08 | 6.52 | $6.66 | 45140 |
| 2024-02-07 | 6.49 | $6.65 | 16138 |
| 2024-02-06 | 6.47 | $6.67 | 8300 |
| 2024-02-05 | 6.44 | $6.70 | 19200 |
| 2024-02-02 | 6.40 | $6.78 | 15100 |
| 2024-02-01 | 6.35 | $6.67 | 28407 |
| 2024-01-31 | 6.32 | $6.59 | 48300 |
| 2024-01-30 | 6.28 | $6.41 | 33900 |
| 2024-01-29 | 6.27 | $6.45 | 17300 |
| 2024-01-26 | 6.25 | $6.42 | 62724 |
| 2024-01-25 | 6.23 | $6.35 | 44342 |
| 2024-01-24 | 6.21 | $6.33 | 65936 |
| 2024-01-23 | 6.20 | $6.22 | 63802 |
| 2024-01-22 | 6.20 | $6.23 | 25500 |
| 2024-01-19 | 6.20 | $6.13 | 109200 |
| 2024-01-18 | 6.20 | $6.17 | 86800 |
| 2024-01-17 | 6.21 | $6.10 | 20840 |
| 2024-01-16 | 6.21 | $6.25 | 41800 |
| 2024-01-12 | 6.21 | $6.19 | 7232 |
| 2024-01-11 | 6.20 | $6.19 | 38400 |
| 2024-01-10 | 6.20 | $6.30 | 30000 |
| 2024-01-09 | 6.18 | $6.21 | 1612 |
| 2024-01-08 | 6.17 | $6.25 | 38800 |
| 2024-01-05 | 6.15 | $6.25 | 25300 |
| 2024-01-04 | 6.13 | $6.22 | 26431 |
| 2024-01-03 | 6.11 | $6.18 | 12800 |
| 2024-01-02 | 6.09 | $6.16 | 29019 |
| 2023-12-29 | 6.08 | $6.25 | 82911 |
| 2023-12-28 | 6.05 | $6.24 | 247400 |
| 2023-12-27 | 6.02 | $6.25 | 160300 |
| 2023-12-26 | 5.98 | $6.13 | 2100 |
| 2023-12-22 | 5.96 | $6.18 | 283900 |
| 2023-12-21 | 5.93 | $6.15 | 30200 |
| 2023-12-20 | 5.91 | $6.09 | 21500 |
| 2023-12-19 | 5.88 | $6.17 | 33403 |
| 2023-12-18 | 5.85 | $6.00 | 6611 |
| 2023-12-15 | 5.83 | $6.00 | 29200 |
| 2023-12-14 | 5.81 | $6.13 | 34000 |
| 2023-12-13 | 5.78 | $5.87 | 30000 |
| 2023-12-12 | 5.77 | $5.74 | 29221 |
| 2023-12-11 | 5.77 | $5.76 | 34500 |
| 2023-12-08 | 5.77 | $5.82 | 106733 |
| 2023-12-07 | 5.77 | $5.65 | 125432 |
| 2023-12-06 | 5.77 | $5.64 | 152207 |
| 2023-12-05 | 5.78 | $5.79 | 21200 |
| 2023-12-04 | 5.78 | $5.81 | 14149 |
| 2023-12-01 | 5.77 | $5.86 | 125301 |
| 2023-11-30 | 5.76 | $5.72 | 14432 |
| 2023-11-29 | 5.75 | $5.81 | 11300 |
| 2023-11-28 | 5.74 | $5.83 | 10844 |
| 2023-11-27 | 5.72 | $5.91 | 1715 |
| 2023-11-24 | 5.70 | $5.82 | 900 |
| 2023-11-22 | 5.68 | $5.81 | 32625 |
| 2023-11-21 | 5.65 | $5.79 | 52500 |
| 2023-11-20 | 5.63 | $5.78 | 21229 |
| 2023-11-17 | 5.61 | $5.63 | 23344 |
| 2023-11-16 | 5.60 | $5.78 | 36000 |
| 2023-11-15 | 5.57 | $5.68 | 4018 |
| 2023-11-14 | 5.55 | $5.84 | 24706 |
| 2023-11-13 | 5.52 | $5.57 | 6400 |
| 2023-11-10 | 5.51 | $5.62 | 37300 |
| 2023-11-09 | 5.49 | $5.62 | 33508 |
| 2023-11-08 | 5.47 | $5.63 | 15748 |
| 2023-11-07 | 5.46 | $5.69 | 16600 |
| 2023-11-06 | 5.43 | $5.54 | 41300 |
| 2023-11-03 | 5.42 | $5.53 | 12200 |
| 2023-11-02 | 5.40 | $5.48 | 14407 |
| 2023-11-01 | 5.39 | $5.48 | 13700 |
| 2023-10-31 | 5.38 | $5.42 | 8700 |
| 2023-10-30 | 5.38 | $5.44 | 27700 |
| 2023-10-27 | 5.37 | $5.38 | 35427 |
| 2023-10-26 | 5.37 | $5.37 | 26724 |
| 2023-10-25 | 5.36 | $5.39 | 100600 |
| 2023-10-24 | 5.36 | $5.30 | 155700 |
| 2023-10-23 | 5.37 | $5.33 | 43300 |
| 2023-10-20 | 5.37 | $5.35 | 61425 |
| 2023-10-19 | 5.37 | $5.35 | 92007 |
| 2023-10-18 | 5.37 | $5.44 | 18105 |
| 2023-10-17 | 5.37 | $5.46 | 21800 |
| 2023-10-16 | 5.36 | $5.36 | 24500 |
| 2023-10-13 | 5.37 | $5.39 | 49140 |
| 2023-10-12 | 5.38 | $5.39 | 9537 |
| 2023-10-11 | 5.38 | $5.42 | 106125 |
| 2023-10-10 | 5.38 | $5.40 | 3500 |
| 2023-10-09 | 5.39 | $5.32 | 67900 |
| 2023-10-06 | 5.41 | $5.38 | 34339 |
| 2023-10-05 | 5.42 | $5.30 | 41900 |
| 2023-10-04 | 5.44 | $5.24 | 316100 |
| 2023-10-03 | 5.47 | $5.20 | 34624 |
| 2023-10-02 | 5.50 | $5.26 | 117102 |
| 2023-09-29 | 5.53 | $5.39 | 22300 |
| 2023-09-28 | 5.55 | $5.39 | 16300 |
| 2023-09-27 | 5.58 | $5.35 | 84740 |
| 2023-09-26 | 5.61 | $5.37 | 61224 |
| 2023-09-25 | 5.64 | $5.44 | 88409 |
| 2023-09-22 | 5.66 | $5.57 | 6400 |
| 2023-09-21 | 5.67 | $5.63 | 13530 |
| 2023-09-20 | 5.68 | $5.69 | 268500 |
| 2023-09-19 | 5.68 | $5.68 | 70100 |
| 2023-09-18 | 5.69 | $5.62 | 233600 |
| 2023-09-15 | 5.70 | $5.68 | 95918 |
| 2023-09-14 | 5.70 | $5.62 | 80300 |
| 2023-09-13 | 5.72 | $5.63 | 38600 |
| 2023-09-12 | 5.73 | $5.64 | 33200 |
| 2023-09-11 | 5.74 | $5.69 | 61800 |
| 2023-09-08 | 5.75 | $5.59 | 70900 |
| 2023-09-07 | 5.77 | $5.68 | 37009 |
| 2023-09-06 | 5.79 | $5.61 | 120930 |
| 2023-09-05 | 5.81 | $5.60 | 42900 |
| 2023-09-01 | 5.84 | $5.85 | 68400 |
| 2023-08-31 | 5.84 | $5.91 | 61509 |
| 2023-08-30 | 5.84 | $5.86 | 54028 |
| 2023-08-29 | 5.85 | $5.85 | 13422 |
| 2023-08-28 | 5.86 | $5.74 | 18500 |
| 2023-08-25 | 5.89 | $5.77 | 39800 |
| 2023-08-24 | 5.91 | $5.73 | 84349 |
| 2023-08-23 | 5.94 | $5.80 | 114600 |
| 2023-08-22 | 5.97 | $5.80 | 53121 |
| 2023-08-21 | 6.01 | $5.83 | 91724 |
| 2023-08-18 | 6.04 | $5.85 | 163735 |
| 2023-08-17 | 6.08 | $5.77 | 90000 |
| 2023-08-16 | 6.12 | $5.75 | 114400 |
| 2023-08-15 | 6.18 | $5.85 | 189404 |
| 2023-08-14 | 6.23 | $5.90 | 8900 |
| 2023-08-11 | 6.27 | $5.91 | 92000 |
| 2023-08-10 | 6.32 | $6.12 | 132300 |
| 2023-08-09 | 6.36 | $6.14 | 27500 |
| 2023-08-08 | 6.39 | $6.17 | 163200 |
| 2023-08-07 | 6.42 | $6.20 | 24800 |
| 2023-08-04 | 6.44 | $6.23 | 17400 |
| 2023-08-03 | 6.46 | $6.22 | 13148 |
| 2023-08-02 | 6.49 | $6.19 | 1000 |
| 2023-08-01 | 6.51 | $6.24 | 34600 |
| 2023-07-31 | 6.53 | $6.29 | 23600 |
| 2023-07-28 | 6.55 | $6.57 | 233400 |
| 2023-07-27 | 6.54 | $6.59 | 110922 |
| 2023-07-26 | 6.52 | $6.62 | 340800 |
| 2023-07-25 | 6.50 | $6.54 | 424600 |
| 2023-07-24 | 6.48 | $6.62 | 8605 |
| 2023-07-21 | 6.46 | $6.66 | 178700 |
| 2023-07-20 | 6.42 | $6.65 | 220238 |
| 2023-07-19 | 6.39 | $6.66 | 331319 |
| 2023-07-18 | 6.35 | $6.74 | 390140 |
| 2023-07-17 | 6.30 | $6.61 | 57000 |
| 2023-07-14 | 6.26 | $6.57 | 26100 |
| 2023-07-13 | 6.22 | $6.53 | 34336 |
| 2023-07-12 | 6.18 | $6.41 | 35800 |
| 2023-07-11 | 6.15 | $6.25 | 40200 |
| 2023-07-10 | 6.14 | $6.18 | 70700 |
| 2023-07-07 | 6.13 | $6.15 | 218700 |
| 2023-07-06 | 6.13 | $6.12 | 5911 |
| 2023-07-05 | 6.13 | $6.24 | 4945 |
| 2023-07-03 | 6.11 | $6.29 | 18500 |
| 2023-06-30 | 6.09 | $6.21 | 13200 |
| 2023-06-29 | 6.08 | $6.20 | 90300 |
| 2023-06-28 | 6.07 | $6.10 | 22400 |
| 2023-06-27 | 6.07 | $6.07 | 45500 |
| 2023-06-26 | 6.08 | $6.12 | 12900 |
| 2023-06-23 | 6.08 | $6.00 | 29416 |
| 2023-06-22 | 6.09 | $5.93 | 35013 |
| 2023-06-21 | 6.12 | $6.05 | 4600 |
| 2023-06-20 | 6.13 | $6.08 | 9616 |
| 2023-06-16 | 6.14 | $6.26 | 51800 |
| 2023-06-15 | 6.14 | $6.07 | 5200 |
| 2023-06-14 | 6.16 | $6.05 | 19622 |
| 2023-06-13 | 6.18 | $5.99 | 113248 |
| 2023-06-12 | 6.21 | $6.00 | 30846 |
| 2023-06-09 | 6.24 | $6.13 | 39800 |
| 2023-06-08 | 6.26 | $6.20 | 20400 |
| 2023-06-07 | 6.28 | $6.00 | 80244 |
| 2023-06-06 | 6.32 | $5.98 | 10300 |
| 2023-06-05 | 6.36 | $5.92 | 44200 |
| 2023-06-02 | 6.41 | $6.37 | 156727 |
| 2023-06-01 | 6.43 | $6.37 | 63000 |
| 2023-05-31 | 6.44 | $6.28 | 44800 |
| 2023-05-30 | 6.46 | $6.30 | 80100 |
| 2023-05-26 | 6.48 | $6.29 | 32112 |
| 2023-05-25 | 6.51 | $6.35 | 44100 |
| 2023-05-24 | 6.53 | $6.37 | 80703 |
| 2023-05-23 | 6.55 | $6.45 | 148249 |
| 2023-05-22 | 6.57 | $6.52 | 78500 |
| 2023-05-19 | 6.58 | $6.48 | 13214 |
| 2023-05-18 | 6.59 | $6.52 | 23246 |
| 2023-05-17 | 6.60 | $6.51 | 7300 |
| 2023-05-16 | 6.62 | $6.54 | 8300 |
| 2023-05-15 | 6.63 | $6.54 | 16800 |
| 2023-05-12 | 6.64 | $6.50 | 58600 |
| 2023-05-11 | 6.66 | $6.52 | 57408 |
| 2023-05-10 | 6.67 | $6.60 | 15125 |
| 2023-05-09 | 6.67 | $6.61 | 26000 |
| 2023-05-08 | 6.68 | $6.73 | 49700 |
| 2023-05-05 | 6.66 | $6.70 | 1500 |
| 2023-05-04 | 6.65 | $6.59 | 22041 |
| 2023-05-03 | 6.65 | $6.61 | 52620 |
| 2023-05-02 | 6.64 | $6.70 | 19900 |
| 2023-05-01 | 6.62 | $6.65 | 38400 |
| 2023-04-28 | 6.60 | $6.75 | 23029 |
| 2023-04-27 | 6.58 | $6.63 | 60900 |
| 2023-04-26 | 6.56 | $6.70 | 6300 |
| 2023-04-25 | 6.53 | $6.68 | 8234 |
| 2023-04-24 | 6.50 | $6.76 | 14410 |
| 2023-04-21 | 6.46 | $6.98 | 194700 |
| 2023-04-20 | 6.39 | $6.82 | 13600 |
| 2023-04-19 | 6.34 | $6.75 | 24700 |
| 2023-04-18 | 6.29 | $6.75 | 57100 |
| 2023-04-17 | 6.23 | $6.30 | 39100 |
| 2023-04-14 | 6.22 | $6.30 | 20743 |
| 2023-04-13 | 6.20 | $6.40 | 11500 |
| 2023-04-12 | 6.18 | $6.29 | 8100 |
| 2023-04-11 | 6.15 | $6.30 | 38429 |
| 2023-04-10 | 6.13 | $6.22 | 6400 |
| 2023-04-06 | 6.11 | $6.23 | 11600 |
| 2023-04-05 | 6.08 | $6.18 | 9600 |
| 2023-04-04 | 6.06 | $6.23 | 21100 |
| 2023-04-03 | 6.03 | $6.19 | 44200 |
| 2023-03-31 | 6.00 | $6.16 | 24228 |
| 2023-03-30 | 5.97 | $6.18 | 43900 |
| 2023-03-29 | 5.94 | $6.15 | 88907 |
| 2023-03-28 | 5.90 | $6.04 | 3100 |
| 2023-03-27 | 5.88 | $6.06 | 4911 |
| 2023-03-24 | 5.85 | $6.02 | 233600 |
| 2023-03-23 | 5.82 | $6.10 | 23800 |
| 2023-03-22 | 5.78 | $6.13 | 48100 |
| 2023-03-21 | 5.73 | $6.06 | 11400 |
| 2023-03-20 | 5.69 | $6.04 | 42439 |
| 2023-03-17 | 5.65 | $5.90 | 21229 |
| 2023-03-16 | 5.62 | $5.94 | 216200 |
| 2023-03-15 | 5.58 | $5.88 | 450336 |
| 2023-03-14 | 5.55 | $5.54 | 42700 |
| 2023-03-13 | 5.55 | $5.43 | 9300 |
| 2023-03-10 | 5.56 | $5.49 | 20500 |
| 2023-03-09 | 5.56 | $5.57 | 21930 |
| 2023-03-08 | 5.56 | $5.59 | 7919 |
| 2023-03-07 | 5.55 | $5.60 | 241749 |
| 2023-03-06 | 5.54 | $5.65 | 10210 |
| 2023-03-03 | 5.53 | $5.63 | 48526 |
| 2023-03-02 | 5.52 | $5.62 | 148126 |
| 2023-03-01 | 5.51 | $5.69 | 10246 |
| 2023-02-28 | 5.49 | $5.57 | 12300 |
| 2023-02-27 | 5.48 | $5.53 | 33900 |
| 2023-02-24 | 5.48 | $5.41 | 20000 |
| 2023-02-23 | 5.49 | $5.45 | 44400 |
| 2023-02-22 | 5.50 | $5.42 | 13900 |
| 2023-02-21 | 5.51 | $5.46 | 39600 |
| 2023-02-17 | 5.53 | $5.54 | 16000 |
| 2023-02-16 | 5.53 | $5.50 | 31500 |
| 2023-02-15 | 5.54 | $5.52 | 76412 |
| 2023-02-14 | 5.55 | $5.49 | 20600 |
| 2023-02-13 | 5.56 | $5.45 | 174048 |
| 2023-02-10 | 5.58 | $5.44 | 267800 |
| 2023-02-09 | 5.60 | $5.44 | 203000 |
| 2023-02-08 | 5.62 | $5.44 | 198900 |
| 2023-02-07 | 5.64 | $5.47 | 22136 |
| 2023-02-06 | 5.66 | $5.59 | 33000 |
| 2023-02-03 | 5.67 | $5.61 | 35517 |
| 2023-02-02 | 5.68 | $5.58 | 31249 |
| 2023-02-01 | 5.70 | $5.63 | 39900 |
| 2023-01-31 | 5.70 | $5.51 | 37500 |
| 2023-01-30 | 5.72 | $5.63 | 55100 |
| 2023-01-27 | 5.73 | $5.69 | 17300 |
| 2023-01-26 | 5.73 | $5.69 | 13113 |
| 2023-01-25 | 5.73 | $5.78 | 6606 |
| 2023-01-24 | 5.72 | $5.75 | 38200 |
| 2023-01-23 | 5.71 | $5.69 | 26200 |
| 2023-01-20 | 5.70 | $5.78 | 18624 |
| 2023-01-19 | 5.69 | $5.71 | 30100 |
| 2023-01-18 | 5.68 | $5.80 | 57404 |
| 2023-01-17 | 5.66 | $5.76 | 37814 |
| 2023-01-13 | 5.65 | $5.79 | 60500 |
| 2023-01-12 | 5.63 | $5.80 | 50625 |
| 2023-01-11 | 5.60 | $5.68 | 18100 |
| 2023-01-10 | 5.59 | $5.73 | 12343 |
| 2023-01-09 | 5.58 | $5.73 | 10500 |
| 2023-01-06 | 5.56 | $5.64 | 19813 |
| 2023-01-05 | 5.55 | $5.62 | 18436 |
| 2023-01-04 | 5.54 | $5.63 | 51100 |
| 2023-01-03 | 5.53 | $5.58 | 6503 |
| 2022-12-30 | 5.53 | $5.56 | 28000 |
| 2022-12-29 | 5.53 | $5.64 | 18800 |
| 2022-12-28 | 5.52 | $5.48 | 29637 |
| 2022-12-27 | 5.53 | $5.53 | 13306 |
| 2022-12-23 | 5.53 | $5.49 | 18517 |
| 2022-12-22 | 5.54 | $5.41 | 20133 |
| 2022-12-21 | 5.55 | $5.60 | 18439 |
| 2022-12-20 | 5.54 | $5.50 | 19600 |
| 2022-12-19 | 5.54 | $5.51 | 3331 |
| 2022-12-16 | 5.54 | $5.40 | 37400 |
| 2022-12-15 | 5.55 | $5.45 | 4614 |
| 2022-12-14 | 5.56 | $5.62 | 12100 |
| 2022-12-13 | 5.55 | $5.63 | 22248 |
| 2022-12-12 | 5.53 | $5.50 | 25345 |
| 2022-12-09 | 5.53 | $5.57 | 25940 |
| 2022-12-08 | 5.52 | $5.53 | 39500 |
| 2022-12-07 | 5.51 | $5.59 | 12500 |
| 2022-12-06 | 5.49 | $5.57 | 18425 |
| 2022-12-05 | 5.47 | $5.68 | 6200 |
| 2022-12-02 | 5.44 | $5.69 | 67121 |
| 2022-12-01 | 5.40 | $5.72 | 19437 |
| 2022-11-30 | 5.36 | $5.59 | 52101 |
| 2022-11-29 | 5.33 | $5.45 | 14300 |
| 2022-11-28 | 5.31 | $5.50 | 34100 |
| 2022-11-25 | 5.28 | $5.46 | 16200 |
| 2022-11-23 | 5.26 | $5.35 | 3300 |
| 2022-11-22 | 5.24 | $5.38 | 22300 |
| 2022-11-21 | 5.22 | $5.34 | 23100 |
| 2022-11-18 | 5.19 | $5.21 | 8100 |
| 2022-11-17 | 5.18 | $5.26 | 12900 |
| 2022-11-16 | 5.16 | $5.30 | 31402 |
| 2022-11-15 | 5.14 | $5.30 | 36800 |
| 2022-11-14 | 5.11 | $5.38 | 17000 |
| 2022-11-11 | 5.07 | $5.45 | 63545 |
| 2022-11-10 | 5.02 | $5.25 | 33900 |
| 2022-11-09 | 4.98 | $5.10 | 3300 |
| 2022-11-08 | 4.96 | $5.15 | 2700 |
| 2022-11-07 | 4.93 | $5.15 | 33734 |
| 2022-11-04 | 4.90 | $5.00 | 40342 |
| 2022-11-03 | 4.87 | $4.92 | 25438 |
| 2022-11-02 | 4.86 | $5.12 | 300 |
| 2022-11-01 | 4.82 | $5.04 | 15900 |
| 2022-10-31 | 4.79 | $5.00 | 11500 |
| 2022-10-28 | 4.77 | $4.97 | 1312 |
| 2022-10-27 | 4.74 | $4.97 | 4300 |
| 2022-10-26 | 4.71 | $5.09 | 40804 |
| 2022-10-25 | 4.67 | $4.95 | 63100 |
| 2022-10-24 | 4.64 | $4.77 | 24817 |
| 2022-10-21 | 4.62 | $4.64 | 17612 |
| 2022-10-20 | 4.62 | $4.50 | 18800 |
| 2022-10-19 | 4.63 | $4.68 | 23800 |
| 2022-10-18 | 4.62 | $4.72 | 22600 |
| 2022-10-17 | 4.61 | $4.77 | 15606 |
| 2022-10-14 | 4.59 | $4.60 | 60300 |
| 2022-10-13 | 4.59 | $4.65 | 30800 |
| 2022-10-12 | 4.59 | $4.56 | 52000 |
| 2022-10-11 | 4.59 | $4.42 | 46704 |
| 2022-10-10 | 4.61 | $4.55 | 16300 |
| 2022-10-07 | 4.62 | $4.60 | 38621 |
| 2022-10-06 | 4.63 | $4.64 | 36402 |
| 2022-10-05 | 4.63 | $4.74 | 13100 |
| 2022-10-04 | 4.63 | $4.81 | 62110 |
| 2022-10-03 | 4.61 | $4.66 | 34400 |
| 2022-09-30 | 4.61 | $4.62 | 57400 |
| 2022-09-29 | 4.62 | $4.54 | 19809 |
| 2022-09-28 | 4.63 | $4.49 | 43100 |
| 2022-09-27 | 4.65 | $4.42 | 56800 |
| 2022-09-26 | 4.68 | $4.38 | 21318 |
| 2022-09-23 | 4.72 | $4.55 | 57315 |
| 2022-09-22 | 4.73 | $4.65 | 26839 |
| 2022-09-21 | 4.74 | $4.60 | 53600 |
| 2022-09-20 | 4.75 | $4.70 | 21300 |
| 2022-09-19 | 4.76 | $4.75 | 58431 |
| 2022-09-16 | 4.76 | $4.73 | 390236 |
| 2022-09-15 | 4.76 | $4.76 | 19340 |
| 2022-09-14 | 4.76 | $4.72 | 137400 |
| 2022-09-13 | 4.76 | $4.78 | 101821 |
| 2022-09-12 | 4.76 | $4.92 | 18628 |
| 2022-09-09 | 4.74 | $4.82 | 22732 |
| 2022-09-08 | 4.74 | $4.76 | 55700 |
| 2022-09-07 | 4.74 | $4.79 | 67700 |
| 2022-09-06 | 4.74 | $4.75 | 15600 |
| 2022-09-02 | 4.75 | $4.65 | 16200 |
| 2022-09-01 | 4.76 | $4.76 | 25600 |
| 2022-08-31 | 4.77 | $4.75 | 67834 |
| 2022-08-30 | 4.78 | $4.73 | 6800 |
| 2022-08-29 | 4.79 | $4.79 | 25200 |
| 2022-08-26 | 4.80 | $4.65 | 79201 |
| 2022-08-25 | 4.83 | $4.71 | 9840 |
| 2022-08-24 | 4.85 | $4.63 | 44727 |
| 2022-08-23 | 4.87 | $4.64 | 44039 |
| 2022-08-22 | 4.90 | $4.55 | 191000 |
| 2022-08-19 | 4.94 | $4.75 | 43000 |
| 2022-08-18 | 4.96 | $4.87 | 6643 |
| 2022-08-17 | 4.96 | $4.76 | 58300 |
| 2022-08-16 | 4.98 | $4.92 | 4508 |
| 2022-08-15 | 4.99 | $4.93 | 10630 |
| 2022-08-12 | 4.99 | $5.04 | 11300 |
| 2022-08-11 | 4.98 | $5.06 | 45700 |
| 2022-08-10 | 4.96 | $5.02 | 421840 |
| 2022-08-09 | 4.95 | $5.04 | 6000 |
| 2022-08-08 | 4.93 | $5.03 | 33000 |
| 2022-08-05 | 4.91 | $4.88 | 5700 |
| 2022-08-04 | 4.90 | $5.07 | 5631 |
| 2022-08-03 | 4.88 | $5.05 | 42426 |
| 2022-08-02 | 4.85 | $5.05 | 46513 |
| 2022-08-01 | 4.82 | $5.05 | 111400 |
| 2022-07-29 | 4.79 | $4.95 | 31701 |
| 2022-07-28 | 4.77 | $4.96 | 175814 |
| 2022-07-27 | 4.74 | $4.85 | 13223 |
| 2022-07-26 | 4.73 | $4.74 | 12200 |
| 2022-07-25 | 4.73 | $4.84 | 66300 |
| 2022-07-22 | 4.72 | $4.80 | 131800 |
| 2022-07-21 | 4.72 | $4.88 | 11600 |
| 2022-07-20 | 4.71 | $4.88 | 30100 |
| 2022-07-19 | 4.70 | $4.84 | 12548 |
| 2022-07-18 | 4.69 | $4.78 | 33200 |
| 2022-07-15 | 4.70 | $4.66 | 50500 |
| 2022-07-14 | 4.71 | $4.49 | 51939 |
| 2022-07-13 | 4.74 | $4.61 | 14546 |
| 2022-07-12 | 4.77 | $4.59 | 110131 |
| 2022-07-11 | 4.79 | $4.59 | 385444 |
| 2022-07-08 | 4.82 | $4.68 | 21800 |
| 2022-07-07 | 4.84 | $4.61 | 14600 |
| 2022-07-06 | 4.88 | $4.50 | 43400 |
| 2022-07-05 | 4.92 | $4.56 | 98046 |
| 2022-07-01 | 4.97 | $4.65 | 7734 |
| 2022-06-30 | 5.00 | $4.69 | 102817 |
| 2022-06-29 | 5.04 | $4.86 | 100930 |
| 2022-06-28 | 5.06 | $5.10 | 102807 |
| 2022-06-27 | 5.06 | $5.19 | 89000 |
| 2022-06-24 | 5.06 | $5.02 | 21300 |
| 2022-06-23 | 5.07 | $4.98 | 12609 |
| 2022-06-22 | 5.08 | $5.14 | 86500 |
| 2022-06-21 | 5.09 | $5.13 | 35148 |
| 2022-06-17 | 5.09 | $5.11 | 56400 |
| 2022-06-16 | 5.09 | $4.98 | 111500 |
| 2022-06-15 | 5.11 | $4.91 | 14735 |
| 2022-06-14 | 5.13 | $4.87 | 107220 |
| 2022-06-13 | 5.16 | $4.80 | 62800 |
| 2022-06-10 | 5.19 | $5.00 | 57111 |
| 2022-06-09 | 5.21 | $5.15 | 46412 |
| 2022-06-08 | 5.21 | $5.07 | 32239 |
| 2022-06-07 | 5.22 | $5.15 | 85249 |
| 2022-06-06 | 5.21 | $5.27 | 35300 |
| 2022-06-03 | 5.20 | $5.29 | 71800 |
| 2022-06-02 | 5.17 | $5.30 | 12442 |
| 2022-06-01 | 5.15 | $5.20 | 31040 |
| 2022-05-31 | 5.13 | $5.32 | 56211 |
| 2022-05-27 | 5.09 | $5.38 | 41713 |
| 2022-05-26 | 5.05 | $5.35 | 17732 |
| 2022-05-25 | 5.01 | $5.27 | 36410 |
| 2022-05-24 | 4.97 | $5.26 | 113848 |
| 2022-05-23 | 4.93 | $5.25 | 45000 |
| 2022-05-20 | 4.89 | $5.08 | 23113 |
| 2022-05-19 | 4.87 | $5.06 | 69700 |
| 2022-05-18 | 4.85 | $4.98 | 39142 |
| 2022-05-17 | 4.83 | $5.04 | 16029 |
| 2022-05-16 | 4.81 | $5.01 | 90438 |
| 2022-05-13 | 4.79 | $4.92 | 80300 |
| 2022-05-12 | 4.78 | $4.95 | 25700 |
| 2022-05-11 | 4.77 | $4.84 | 316100 |
| 2022-05-10 | 4.76 | $4.80 | 591600 |
| 2022-05-09 | 4.77 | $4.78 | 572519 |
| 2022-05-06 | 4.77 | $4.70 | 602500 |
| 2022-05-05 | 4.78 | $4.66 | 188000 |
| 2022-05-04 | 4.80 | $4.63 | 250146 |
| 2022-05-03 | 4.82 | $4.64 | 221500 |
| 2022-05-02 | 4.84 | $4.64 | 399500 |
| 2022-04-29 | 4.87 | $4.74 | 207744 |
| 2022-04-28 | 4.89 | $4.78 | 32400 |
| 2022-04-27 | 4.91 | $4.76 | 16100 |
| 2022-04-26 | 4.93 | $4.80 | 106629 |
| 2022-04-25 | 4.95 | $4.92 | 84331 |
| 2022-04-22 | 4.96 | $4.97 | 45523 |
| 2022-04-21 | 4.97 | $4.98 | 31737 |
| 2022-04-20 | 4.98 | $4.96 | 33600 |
| 2022-04-19 | 4.98 | $4.85 | 112200 |
| 2022-04-18 | 5.00 | $4.87 | 18300 |
| 2022-04-14 | 5.02 | $4.94 | 27320 |
| 2022-04-13 | 5.04 | $4.92 | 24400 |
| 2022-04-12 | 5.06 | $4.86 | 82400 |
| 2022-04-11 | 5.08 | $4.80 | 88929 |
| 2022-04-08 | 5.11 | $4.89 | 97022 |
| 2022-04-07 | 5.13 | $4.90 | 180243 |
| 2022-04-06 | 5.15 | $4.85 | 56506 |
| 2022-04-05 | 5.17 | $5.08 | 42227 |
| 2022-04-04 | 5.17 | $5.27 | 35900 |
| 2022-04-01 | 5.14 | $5.39 | 31338 |
| 2022-03-31 | 5.10 | $5.28 | 61537 |
| 2022-03-30 | 5.07 | $5.26 | 13204 |
| 2022-03-29 | 5.04 | $5.27 | 16327 |
| 2022-03-28 | 5.01 | $5.12 | 58000 |
| 2022-03-25 | 4.99 | $5.09 | 74200 |
| 2022-03-24 | 4.98 | $5.07 | 20100 |
| 2022-03-23 | 4.96 | $5.15 | 13840 |
| 2022-03-22 | 4.94 | $5.21 | 15100 |
| 2022-03-21 | 4.92 | $5.10 | 17321 |
| 2022-03-18 | 4.90 | $5.18 | 21348 |
| 2022-03-17 | 4.88 | $5.10 | 8100 |
| 2022-03-16 | 4.87 | $5.12 | 51532 |
| 2022-03-15 | 4.86 | $4.80 | 9100 |
| 2022-03-14 | 4.89 | $4.90 | 18400 |
| 2022-03-11 | 4.90 | $4.75 | 22600 |
| 2022-03-10 | 4.94 | $4.88 | 15600 |
| 2022-03-09 | 4.97 | $4.87 | 47200 |
| 2022-03-08 | 5.00 | $4.44 | 64400 |
| 2022-03-07 | 5.08 | $4.35 | 63807 |
| 2022-03-04 | 5.17 | $4.70 | 29500 |
| 2022-03-03 | 5.23 | $4.84 | 57000 |
| 2022-03-02 | 5.29 | $4.93 | 70900 |
| 2022-03-01 | 5.34 | $4.81 | 461444 |
| 2022-02-28 | 5.40 | $5.16 | 29000 |
| 2022-02-25 | 5.44 | $5.15 | 84500 |
| 2022-02-24 | 5.47 | $5.06 | 61205 |
| 2022-02-23 | 5.51 | $5.30 | 37300 |
| 2022-02-22 | 5.53 | $5.35 | 25100 |
| 2022-02-18 | 5.55 | $5.36 | 8408 |
| 2022-02-17 | 5.56 | $5.50 | 14200 |
| 2022-02-16 | 5.56 | $5.60 | 25507 |
| 2022-02-15 | 5.55 | $5.59 | 57300 |
| 2022-02-14 | 5.54 | $5.47 | 29300 |
| 2022-02-11 | 5.54 | $5.54 | 29328 |
| 2022-02-10 | 5.54 | $5.67 | 20314 |
| 2022-02-09 | 5.52 | $5.69 | 49300 |
| 2022-02-08 | 5.50 | $5.61 | 20028 |
| 2022-02-07 | 5.49 | $5.58 | 21000 |
| 2022-02-04 | 5.48 | $5.63 | 29538 |
| 2022-02-03 | 5.47 | $5.72 | 31000 |
| 2022-02-02 | 5.44 | $5.73 | 35141 |
| 2022-02-01 | 5.42 | $5.65 | 38505 |
| 2022-01-31 | 5.40 | $5.38 | 39300 |
| 2022-01-28 | 5.41 | $5.24 | 34914 |
| 2022-01-27 | 5.43 | $5.28 | 52400 |
| 2022-01-26 | 5.45 | $5.26 | 48600 |
| 2022-01-25 | 5.47 | $5.29 | 72900 |
| 2022-01-24 | 5.50 | $5.33 | 110043 |
| 2022-01-21 | 5.52 | $5.41 | 46600 |
| 2022-01-20 | 5.53 | $5.48 | 26900 |
| 2022-01-19 | 5.54 | $5.45 | 55100 |
| 2022-01-18 | 5.54 | $5.48 | 38500 |
| 2022-01-14 | 5.55 | $5.49 | 32300 |
| 2022-01-13 | 5.55 | $5.56 | 28231 |
| 2022-01-12 | 5.54 | $5.58 | 62803 |
| 2022-01-11 | 5.52 | $5.57 | 28800 |
| 2022-01-10 | 5.50 | $5.49 | 22600 |
| 2022-01-07 | 5.50 | $5.48 | 20039 |
| 2022-01-06 | 5.49 | $5.54 | 71200 |
| 2022-01-05 | 5.47 | $5.59 | 40404 |
| 2022-01-04 | 5.45 | $5.59 | 45502 |
| 2022-01-03 | 5.43 | $5.57 | 35900 |
| 2021-12-31 | 5.40 | $5.62 | 123400 |
| 2021-12-30 | 5.38 | $5.56 | 109644 |
| 2021-12-29 | 5.35 | $5.59 | 155600 |
| 2021-12-28 | 5.33 | $5.57 | 39612 |
| 2021-12-27 | 5.30 | $5.62 | 54700 |
| 2021-12-23 | 5.27 | $5.63 | 367722 |
| 2021-12-22 | 5.23 | $5.55 | 17900 |
| 2021-12-21 | 5.21 | $5.48 | 55707 |
| 2021-12-20 | 5.19 | $5.05 | 137307 |
| 2021-12-17 | 5.21 | $4.96 | 49134 |
| 2021-12-16 | 5.25 | $5.00 | 35815 |
| 2021-12-15 | 5.28 | $4.99 | 81703 |
| 2021-12-14 | 5.32 | $5.00 | 173000 |
| 2021-12-13 | 5.37 | $5.20 | 32300 |
| 2021-12-10 | 5.40 | $5.29 | 31200 |
| 2021-12-09 | 5.42 | $5.30 | 21906 |
| 2021-12-08 | 5.44 | $5.39 | 13400 |
| 2021-12-07 | 5.46 | $5.37 | 24222 |
| 2021-12-06 | 5.49 | $5.32 | 35800 |
| 2021-12-03 | 5.52 | $5.30 | 18600 |
| 2021-12-02 | 5.56 | $5.29 | 43300 |
| 2021-12-01 | 5.60 | $5.34 | 40636 |
| 2021-11-30 | 5.63 | $5.40 | 27400 |
| 2021-11-29 | 5.67 | $5.42 | 38500 |
| 2021-11-26 | 5.70 | $5.32 | 27200 |
| 2021-11-24 | 5.75 | $5.47 | 22021 |
| 2021-11-23 | 5.78 | $5.55 | 56600 |
| 2021-11-22 | 5.81 | $5.56 | 62518 |
| 2021-11-19 | 5.83 | $5.60 | 32200 |
| 2021-11-18 | 5.86 | $5.70 | 47913 |
| 2021-11-17 | 5.88 | $5.70 | 31221 |
| 2021-11-16 | 5.90 | $5.76 | 40201 |
| 2021-11-15 | 5.92 | $5.87 | 42100 |
| 2021-11-12 | 5.92 | $6.01 | 20221 |
| 2021-11-11 | 5.92 | $6.05 | 109300 |
| 2021-11-10 | 5.90 | $5.97 | 15606 |
| 2021-11-09 | 5.90 | $5.91 | 21015 |
| 2021-11-08 | 5.90 | $5.88 | 27500 |
| 2021-11-05 | 5.91 | $5.90 | 290536 |
| 2021-11-04 | 5.91 | $5.87 | 413500 |
| 2021-11-03 | 5.91 | $5.87 | 24100 |
| 2021-11-02 | 5.92 | $5.82 | 21000 |
| 2021-11-01 | 5.93 | $5.88 | 27311 |
| 2021-10-29 | 5.93 | $5.82 | 25018 |
| 2021-10-28 | 5.94 | $5.85 | 15901 |
| 2021-10-27 | 5.94 | $5.84 | 21835 |
| 2021-10-26 | 5.95 | $5.85 | 35310 |
| 2021-10-25 | 5.95 | $5.89 | 25300 |
| 2021-10-22 | 5.96 | $6.05 | 19100 |
| 2021-10-21 | 5.94 | $6.12 | 30200 |
| 2021-10-20 | 5.93 | $6.09 | 17700 |
| 2021-10-19 | 5.91 | $6.08 | 20248 |
| 2021-10-18 | 5.90 | $5.97 | 70900 |
| 2021-10-15 | 5.89 | $6.01 | 42700 |
| 2021-10-14 | 5.89 | $5.93 | 26200 |
| 2021-10-13 | 5.89 | $5.92 | 16900 |
| 2021-10-12 | 5.89 | $5.87 | 16617 |
| 2021-10-11 | 5.90 | $5.88 | 26549 |
| 2021-10-08 | 5.91 | $5.85 | 30600 |
| 2021-10-07 | 5.92 | $5.79 | 112500 |
| 2021-10-06 | 5.94 | $5.85 | 4300 |
| 2021-10-05 | 5.95 | $5.81 | 19528 |
| 2021-10-04 | 5.97 | $5.77 | 35521 |
| 2021-10-01 | 5.99 | $5.75 | 14800 |
| 2021-09-30 | 6.02 | $5.63 | 78413 |
| 2021-09-29 | 6.06 | $5.84 | 41400 |
| 2021-09-28 | 6.08 | $5.99 | 30700 |
| 2021-09-27 | 6.09 | $6.11 | 45335 |
| 2021-09-24 | 6.09 | $6.29 | 51700 |
| 2021-09-23 | 6.06 | $6.21 | 31743 |
| 2021-09-22 | 6.05 | $6.14 | 379824 |
| 2021-09-21 | 6.04 | $6.10 | 58700 |
| 2021-09-20 | 6.03 | $5.92 | 20144 |
| 2021-09-17 | 6.03 | $6.04 | 22800 |
| 2021-09-16 | 6.03 | $6.01 | 27445 |
| 2021-09-15 | 6.03 | $6.06 | 45200 |
| 2021-09-14 | 6.01 | $6.08 | 19000 |
| 2021-09-13 | 6.00 | $6.09 | 41200 |
| 2021-09-10 | 5.98 | $6.01 | 19000 |
| 2021-09-09 | 5.97 | $6.01 | 23200 |
| 2021-09-08 | 5.96 | $6.02 | 22000 |
| 2021-09-07 | 5.95 | $6.06 | 11100 |
| 2021-09-03 | 5.93 | $6.09 | 45332 |
| 2021-09-02 | 5.90 | $6.03 | 37531 |
| 2021-09-01 | 5.88 | $5.98 | 51700 |
| 2021-08-31 | 5.86 | $6.00 | 31300 |
| 2021-08-30 | 5.84 | $6.06 | 51000 |
| 2021-08-27 | 5.81 | $6.17 | 15912 |
| 2021-08-26 | 5.77 | $5.98 | 51621 |
| 2021-08-25 | 5.74 | $5.93 | 9100 |
| 2021-08-24 | 5.71 | $5.84 | 29005 |
| 2021-08-23 | 5.70 | $5.87 | 42800 |
| 2021-08-20 | 5.67 | $5.70 | 23700 |
| 2021-08-19 | 5.67 | $5.66 | 41100 |
| 2021-08-18 | 5.66 | $5.71 | 29312 |
| 2021-08-17 | 5.65 | $5.70 | 40039 |
| 2021-08-16 | 5.64 | $5.78 | 66800 |
| 2021-08-13 | 5.62 | $5.80 | 32127 |
| 2021-08-12 | 5.59 | $5.67 | 12100 |
| 2021-08-11 | 5.57 | $5.64 | 53902 |
| 2021-08-10 | 5.56 | $5.62 | 25500 |
| 2021-08-09 | 5.55 | $5.65 | 15449 |
| 2021-08-06 | 5.53 | $5.68 | 19708 |
| 2021-08-05 | 5.51 | $5.70 | 11700 |
| 2021-08-04 | 5.48 | $5.61 | 32415 |
| 2021-08-03 | 5.46 | $5.56 | 70600 |
| 2021-08-02 | 5.45 | $5.50 | 34100 |
| 2021-07-30 | 5.44 | $5.64 | 25037 |
| 2021-07-29 | 5.42 | $5.60 | 36000 |
| 2021-07-28 | 5.40 | $5.52 | 27231 |
| 2021-07-27 | 5.39 | $5.49 | 34840 |
| 2021-07-26 | 5.38 | $5.46 | 37048 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.37
2026-07-21
Close Price
$4.36
Vol: 9900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.37
Average
5.79
Maximum
6.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.37 | $4.36 | 9900 |
| 2026-07-20 | 4.42 | $4.49 | 23200 |
| 2026-07-17 | 4.45 | $4.60 | 10658 |
| 2026-07-16 | 4.46 | $4.59 | 26035 |
| 2026-07-15 | 4.48 | $4.67 | 139500 |
| 2026-07-14 | 4.49 | $4.61 | 18124 |
| 2026-07-13 | 4.52 | $4.71 | 44916 |
| 2026-07-10 | 4.53 | $4.60 | 36100 |
| 2026-07-09 | 4.57 | $4.73 | 15407 |
| 2026-07-08 | 4.59 | $4.67 | 937800 |
| 2026-07-07 | 4.63 | $4.63 | 59700 |
| 2026-07-06 | 4.69 | $4.63 | 83815 |
| 2026-07-02 | 4.76 | $4.61 | 17824 |
| 2026-07-01 | 4.85 | $4.62 | 6800 |
| 2026-06-30 | 4.96 | $4.63 | 42200 |
| 2026-06-29 | 5.08 | $4.57 | 39900 |
| 2026-06-26 | 5.23 | $4.54 | 58300 |
| 2026-06-25 | 5.42 | $4.64 | 5615 |
| 2026-06-24 | 5.63 | $4.51 | 48400 |
| 2026-06-23 | 5.89 | $4.49 | 79500 |
| 2026-06-22 | 6.20 | $6.04 | 39700 |
| 2026-06-18 | 6.23 | $6.08 | 11500 |
| 2026-06-17 | 6.26 | $6.21 | 11600 |
| 2026-06-16 | 6.27 | $6.07 | 18900 |
| 2026-06-15 | 6.30 | $6.27 | 35600 |
| 2026-06-12 | 6.30 | $6.14 | 1630 |
| 2026-06-11 | 6.33 | $6.30 | 5704 |
| 2026-06-10 | 6.33 | $6.12 | 7600 |
| 2026-06-09 | 6.37 | $6.34 | 14300 |
| 2026-06-08 | 6.36 | $6.33 | 47324 |
| 2026-06-05 | 6.36 | $6.33 | 42048 |
| 2026-06-04 | 6.35 | $6.32 | 49142 |
| 2026-06-03 | 6.34 | $6.40 | 4634 |
| 2026-06-02 | 6.32 | $6.51 | 15939 |
| 2026-06-01 | 6.27 | $6.39 | 7200 |
| 2026-05-29 | 6.23 | $6.12 | 25100 |
| 2026-05-28 | 6.24 | $6.20 | 18839 |
| 2026-05-27 | 6.24 | $6.25 | 24500 |
| 2026-05-26 | 6.23 | $6.23 | 11944 |
| 2026-05-22 | 6.22 | $6.23 | 9300 |
| 2026-05-21 | 6.21 | $6.23 | 29920 |
| 2026-05-20 | 6.20 | $6.12 | 50429 |
| 2026-05-19 | 6.20 | $6.00 | 58518 |
| 2026-05-18 | 6.24 | $6.07 | 115908 |
| 2026-05-15 | 6.26 | $6.11 | 57500 |
| 2026-05-14 | 6.27 | $6.11 | 161200 |
| 2026-05-13 | 6.29 | $6.12 | 206900 |
| 2026-05-12 | 6.31 | $6.18 | 232100 |
| 2026-05-11 | 6.32 | $6.18 | 147414 |
| 2026-05-08 | 6.32 | $6.20 | 200823 |
| 2026-05-07 | 6.33 | $6.16 | 301200 |
| 2026-05-06 | 6.34 | $6.40 | 373229 |
| 2026-05-05 | 6.30 | $6.37 | 299227 |
| 2026-05-04 | 6.26 | $6.27 | 24000 |
| 2026-05-01 | 6.23 | $6.26 | 32202 |
| 2026-04-30 | 6.20 | $6.26 | 26706 |
| 2026-04-29 | 6.16 | $6.35 | 39100 |
| 2026-04-28 | 6.10 | $6.20 | 18129 |
| 2026-04-27 | 6.05 | $6.17 | 18518 |
| 2026-04-24 | 6.01 | $6.15 | 13900 |
| 2026-04-23 | 5.96 | $6.05 | 22900 |
| 2026-04-22 | 5.92 | $5.98 | 4700 |
| 2026-04-21 | 5.90 | $5.94 | 9800 |
| 2026-04-20 | 5.87 | $5.92 | 234900 |
| 2026-04-17 | 5.84 | $5.98 | 60100 |
| 2026-04-16 | 5.80 | $5.84 | 4586 |
| 2026-04-15 | 5.78 | $5.84 | 4586 |
| 2026-04-14 | 5.75 | $5.86 | 17300 |
| 2026-04-13 | 5.72 | $5.72 | 138900 |
| 2026-04-10 | 5.71 | $5.84 | 61300 |
| 2026-04-09 | 5.67 | $5.76 | 31440 |
| 2026-04-08 | 5.64 | $5.77 | 8200 |
| 2026-04-07 | 5.61 | $5.90 | 75900 |
| 2026-04-06 | 5.54 | $5.58 | 400 |
| 2026-04-02 | 5.52 | $5.61 | 7800 |
| 2026-04-01 | 5.50 | $5.61 | 7400 |
| 2026-03-31 | 5.48 | $5.58 | 14100 |
| 2026-03-30 | 5.45 | $5.49 | 73600 |
| 2026-03-27 | 5.45 | $5.49 | 43100 |
| 2026-03-26 | 5.44 | $5.57 | 25200 |
| 2026-03-25 | 5.41 | $5.64 | 28347 |
| 2026-03-24 | 5.36 | $5.50 | 12806 |
| 2026-03-23 | 5.34 | $5.56 | 15300 |
| 2026-03-20 | 5.30 | $5.45 | 25801 |
| 2026-03-19 | 5.28 | $5.62 | 90300 |
| 2026-03-18 | 5.22 | $5.63 | 227200 |
| 2026-03-17 | 5.15 | $5.17 | 275937 |
| 2026-03-16 | 5.16 | $5.00 | 17849 |
| 2026-03-13 | 5.21 | $4.96 | 375509 |
| 2026-03-12 | 5.28 | $4.97 | 18600 |
| 2026-03-11 | 5.36 | $5.32 | 3500 |
| 2026-03-10 | 5.38 | $5.25 | 7330 |
| 2026-03-09 | 5.42 | $5.16 | 28000 |
| 2026-03-06 | 5.48 | $5.08 | 74040 |
| 2026-03-05 | 5.57 | $5.32 | 73633 |
| 2026-03-04 | 5.63 | $5.33 | 52211 |
| 2026-03-03 | 5.69 | $5.46 | 9700 |
| 2026-03-02 | 5.74 | $5.60 | 27100 |
| 2026-02-27 | 5.76 | $5.80 | 10626 |
| 2026-02-26 | 5.74 | $5.75 | 4068 |
| 2026-02-25 | 5.73 | $5.81 | 4068 |
| 2026-02-24 | 5.71 | $5.81 | 57047 |
| 2026-02-23 | 5.68 | $5.70 | 127632 |
| 2026-02-20 | 5.67 | $5.71 | 108100 |
| 2026-02-19 | 5.65 | $5.70 | 43438 |
| 2026-02-18 | 5.64 | $5.51 | 36500 |
| 2026-02-17 | 5.66 | $5.56 | 32100 |
| 2026-02-13 | 5.67 | $5.56 | 6600 |
| 2026-02-12 | 5.69 | $5.70 | 88300 |
| 2026-02-11 | 5.68 | $5.68 | 25300 |
| 2026-02-10 | 5.67 | $5.73 | 129000 |
| 2026-02-09 | 5.65 | $5.67 | 109900 |
| 2026-02-06 | 5.64 | $5.66 | 80400 |
| 2026-02-05 | 5.62 | $5.52 | 6327 |
| 2026-02-04 | 5.64 | $5.64 | 19439 |
| 2026-02-03 | 5.63 | $5.59 | 27332 |
| 2026-02-02 | 5.63 | $5.68 | 6740 |
| 2026-01-30 | 5.61 | $5.65 | 119016 |
| 2026-01-29 | 5.60 | $5.64 | 78116 |
| 2026-01-28 | 5.58 | $5.65 | 46800 |
| 2026-01-27 | 5.56 | $5.66 | 38126 |
| 2026-01-26 | 5.53 | $5.70 | 29605 |
| 2026-01-23 | 5.49 | $5.62 | 80900 |
| 2026-01-22 | 5.46 | $5.43 | 14300 |
| 2026-01-21 | 5.47 | $5.54 | 18300 |
| 2026-01-20 | 5.45 | $5.43 | 19804 |
| 2026-01-16 | 5.46 | $5.45 | 13200 |
| 2026-01-15 | 5.46 | $5.41 | 35232 |
| 2026-01-14 | 5.46 | $5.52 | 34700 |
| 2026-01-13 | 5.45 | $5.47 | 44100 |
| 2026-01-12 | 5.44 | $5.45 | 160400 |
| 2026-01-09 | 5.44 | $5.30 | 28522 |
| 2026-01-08 | 5.47 | $5.35 | 74200 |
| 2026-01-07 | 5.49 | $5.45 | 86200 |
| 2026-01-06 | 5.49 | $5.54 | 76205 |
| 2026-01-05 | 5.48 | $5.61 | 75400 |
| 2026-01-02 | 5.45 | $5.57 | 23900 |
| 2025-12-31 | 5.42 | $5.53 | 19741 |
| 2025-12-30 | 5.39 | $5.52 | 105200 |
| 2025-12-29 | 5.37 | $5.48 | 357805 |
| 2025-12-26 | 5.34 | $5.38 | 72200 |
| 2025-12-24 | 5.34 | $5.38 | 523812 |
| 2025-12-23 | 5.33 | $5.33 | 516900 |
| 2025-12-22 | 5.34 | $5.38 | 338220 |
| 2025-12-19 | 5.33 | $5.27 | 59422 |
| 2025-12-18 | 5.35 | $5.38 | 256400 |
| 2025-12-17 | 5.35 | $5.28 | 52500 |
| 2025-12-16 | 5.36 | $5.41 | 30500 |
| 2025-12-15 | 5.36 | $5.35 | 116123 |
| 2025-12-12 | 5.36 | $5.32 | 41424 |
| 2025-12-11 | 5.37 | $5.43 | 212831 |
| 2025-12-10 | 5.36 | $5.40 | 5644 |
| 2025-12-09 | 5.36 | $5.28 | 13900 |
| 2025-12-08 | 5.38 | $5.37 | 30400 |
| 2025-12-05 | 5.38 | $5.41 | 27700 |
| 2025-12-04 | 5.38 | $5.39 | 90139 |
| 2025-12-03 | 5.38 | $5.44 | 52800 |
| 2025-12-02 | 5.37 | $5.38 | 13632 |
| 2025-12-01 | 5.37 | $5.53 | 40726 |
| 2025-11-28 | 5.35 | $5.55 | 4500 |
| 2025-11-26 | 5.31 | $5.41 | 22000 |
| 2025-11-25 | 5.29 | $5.25 | 33300 |
| 2025-11-24 | 5.31 | $5.20 | 107630 |
| 2025-11-21 | 5.35 | $5.26 | 59321 |
| 2025-11-20 | 5.37 | $5.26 | 8945 |
| 2025-11-19 | 5.40 | $5.40 | 108008 |
| 2025-11-18 | 5.41 | $5.34 | 17806 |
| 2025-11-17 | 5.43 | $5.44 | 70102 |
| 2025-11-14 | 5.43 | $5.46 | 31300 |
| 2025-11-13 | 5.43 | $5.48 | 32935 |
| 2025-11-12 | 5.42 | $5.53 | 10214 |
| 2025-11-11 | 5.40 | $5.44 | 7800 |
| 2025-11-10 | 5.40 | $5.36 | 74000 |
| 2025-11-07 | 5.42 | $5.35 | 18200 |
| 2025-11-06 | 5.44 | $5.42 | 41202 |
| 2025-11-05 | 5.45 | $5.45 | 35600 |
| 2025-11-04 | 5.46 | $5.40 | 27900 |
| 2025-11-03 | 5.47 | $5.41 | 63948 |
| 2025-10-31 | 5.49 | $5.46 | 35434 |
| 2025-10-30 | 5.50 | $5.41 | 35500 |
| 2025-10-29 | 5.53 | $5.52 | 80000 |
| 2025-10-28 | 5.53 | $5.52 | 102636 |
| 2025-10-27 | 5.54 | $5.62 | 15337 |
| 2025-10-24 | 5.52 | $5.60 | 66920 |
| 2025-10-23 | 5.51 | $5.52 | 31000 |
| 2025-10-22 | 5.51 | $5.61 | 6246 |
| 2025-10-21 | 5.50 | $5.55 | 25800 |
| 2025-10-20 | 5.49 | $5.47 | 4500 |
| 2025-10-17 | 5.50 | $5.57 | 11423 |
| 2025-10-16 | 5.49 | $5.40 | 58710 |
| 2025-10-15 | 5.52 | $5.58 | 45447 |
| 2025-10-14 | 5.51 | $5.47 | 15600 |
| 2025-10-13 | 5.53 | $5.50 | 46000 |
| 2025-10-10 | 5.54 | $5.51 | 62730 |
| 2025-10-09 | 5.55 | $5.52 | 56001 |
| 2025-10-08 | 5.57 | $5.50 | 39426 |
| 2025-10-07 | 5.58 | $5.64 | 5900 |
| 2025-10-06 | 5.58 | $5.65 | 7904 |
| 2025-10-03 | 5.57 | $5.75 | 44940 |
| 2025-10-02 | 5.54 | $5.72 | 36200 |
| 2025-10-01 | 5.50 | $5.68 | 31925 |
| 2025-09-30 | 5.48 | $5.57 | 10203 |
| 2025-09-29 | 5.47 | $5.46 | 35910 |
| 2025-09-26 | 5.48 | $5.42 | 4900 |
| 2025-09-25 | 5.51 | $5.48 | 72533 |
| 2025-09-24 | 5.53 | $5.42 | 100639 |
| 2025-09-23 | 5.56 | $5.55 | 99300 |
| 2025-09-22 | 5.58 | $5.42 | 46716 |
| 2025-09-19 | 5.62 | $5.48 | 30300 |
| 2025-09-18 | 5.66 | $5.62 | 202440 |
| 2025-09-17 | 5.68 | $5.81 | 45230 |
| 2025-09-16 | 5.65 | $5.70 | 90400 |
| 2025-09-15 | 5.65 | $5.68 | 125000 |
| 2025-09-12 | 5.66 | $5.73 | 99600 |
| 2025-09-11 | 5.65 | $5.63 | 34700 |
| 2025-09-10 | 5.66 | $5.62 | 11539 |
| 2025-09-09 | 5.68 | $5.79 | 16800 |
| 2025-09-08 | 5.67 | $5.69 | 51400 |
| 2025-09-05 | 5.67 | $5.61 | 30413 |
| 2025-09-04 | 5.70 | $5.71 | 27826 |
| 2025-09-03 | 5.71 | $5.64 | 17302 |
| 2025-09-02 | 5.73 | $5.59 | 74700 |
| 2025-08-29 | 5.77 | $5.80 | 13733 |
| 2025-08-28 | 5.77 | $5.70 | 20943 |
| 2025-08-27 | 5.79 | $5.86 | 6300 |
| 2025-08-26 | 5.78 | $5.75 | 19808 |
| 2025-08-25 | 5.80 | $5.89 | 21400 |
| 2025-08-22 | 5.79 | $5.93 | 15800 |
| 2025-08-21 | 5.77 | $5.84 | 16038 |
| 2025-08-20 | 5.76 | $6.00 | 11700 |
| 2025-08-19 | 5.72 | $5.78 | 49000 |
| 2025-08-18 | 5.72 | $5.82 | 32822 |
| 2025-08-15 | 5.72 | $5.68 | 12609 |
| 2025-08-14 | 5.74 | $5.73 | 32505 |
| 2025-08-13 | 5.76 | $5.80 | 35622 |
| 2025-08-12 | 5.76 | $5.75 | 108800 |
| 2025-08-11 | 5.78 | $5.76 | 17117 |
| 2025-08-08 | 5.80 | $5.76 | 30228 |
| 2025-08-07 | 5.82 | $5.89 | 56323 |
| 2025-08-06 | 5.82 | $5.80 | 46800 |
| 2025-08-05 | 5.84 | $5.75 | 43200 |
| 2025-08-04 | 5.88 | $5.67 | 6715 |
| 2025-08-01 | 5.94 | $5.68 | 13700 |
| 2025-07-31 | 6.00 | $5.79 | 57000 |
| 2025-07-30 | 6.06 | $5.76 | 2302 |
| 2025-07-29 | 6.13 | $5.90 | 47430 |
| 2025-07-28 | 6.18 | $5.91 | 56031 |
| 2025-07-25 | 6.23 | $6.14 | 14737 |
| 2025-07-24 | 6.25 | $6.29 | 21149 |
| 2025-07-23 | 6.24 | $6.38 | 23016 |
| 2025-07-22 | 6.21 | $6.33 | 1100 |
| 2025-07-21 | 6.18 | $6.22 | 8525 |
| 2025-07-18 | 6.18 | $6.12 | 17500 |
| 2025-07-17 | 6.19 | $6.05 | 19529 |
| 2025-07-16 | 6.22 | $6.19 | 5400 |
| 2025-07-15 | 6.22 | $6.25 | 51100 |
| 2025-07-14 | 6.21 | $6.06 | 43000 |
| 2025-07-11 | 6.24 | $6.30 | 11215 |
| 2025-07-10 | 6.23 | $6.21 | 54209 |
| 2025-07-09 | 6.23 | $6.33 | 9000 |
| 2025-07-08 | 6.20 | $6.21 | 18800 |
| 2025-07-07 | 6.20 | $6.31 | 56908 |
| 2025-07-03 | 6.18 | $6.24 | 2000 |
| 2025-07-02 | 6.16 | $6.25 | 24800 |
| 2025-07-01 | 6.14 | $6.25 | 1135 |
| 2025-06-30 | 6.12 | $6.28 | 17407 |
| 2025-06-27 | 6.09 | $6.11 | 9303 |
| 2025-06-26 | 6.09 | $6.12 | 29247 |
| 2025-06-25 | 6.09 | $6.04 | 8044 |
| 2025-06-24 | 6.10 | $6.15 | 1508 |
| 2025-06-23 | 6.10 | $6.20 | 67207 |
| 2025-06-20 | 6.08 | $6.06 | 25200 |
| 2025-06-18 | 6.09 | $5.92 | 53645 |
| 2025-06-17 | 6.14 | $6.00 | 41315 |
| 2025-06-16 | 6.17 | $6.07 | 29243 |
| 2025-06-13 | 6.19 | $6.05 | 28200 |
| 2025-06-12 | 6.22 | $6.18 | 9541 |
| 2025-06-11 | 6.23 | $6.03 | 4544 |
| 2025-06-10 | 6.27 | $6.20 | 40300 |
| 2025-06-09 | 6.28 | $6.11 | 154111 |
| 2025-06-06 | 6.31 | $6.07 | 4800 |
| 2025-06-05 | 6.36 | $6.15 | 19800 |
| 2025-06-04 | 6.39 | $6.31 | 145000 |
| 2025-06-03 | 6.40 | $6.24 | 53502 |
| 2025-06-02 | 6.42 | $6.39 | 113125 |
| 2025-05-30 | 6.42 | $6.30 | 3000 |
| 2025-05-29 | 6.43 | $6.53 | 28900 |
| 2025-05-28 | 6.39 | $6.32 | 6900 |
| 2025-05-27 | 6.39 | $6.42 | 56100 |
| 2025-05-23 | 6.37 | $6.36 | 6800 |
| 2025-05-22 | 6.36 | $6.44 | 8000 |
| 2025-05-21 | 6.32 | $6.36 | 17048 |
| 2025-05-20 | 6.30 | $6.48 | 25217 |
| 2025-05-19 | 6.25 | $6.35 | 33444 |
| 2025-05-16 | 6.22 | $6.30 | 2711 |
| 2025-05-15 | 6.19 | $6.21 | 3434 |
| 2025-05-14 | 6.18 | $6.16 | 1238 |
| 2025-05-13 | 6.17 | $6.15 | 26000 |
| 2025-05-12 | 6.17 | $6.15 | 66600 |
| 2025-05-09 | 6.16 | $6.36 | 71800 |
| 2025-05-08 | 6.11 | $6.17 | 11543 |
| 2025-05-07 | 6.09 | $6.15 | 24000 |
| 2025-05-06 | 6.07 | $6.15 | 40809 |
| 2025-05-05 | 6.05 | $6.15 | 25526 |
| 2025-05-02 | 6.02 | $6.25 | 194333 |
| 2025-05-01 | 5.97 | $5.86 | 26600 |
| 2025-04-30 | 6.00 | $6.11 | 52600 |
| 2025-04-29 | 5.97 | $6.06 | 12500 |
| 2025-04-28 | 5.95 | $6.10 | 59800 |
| 2025-04-25 | 5.91 | $6.04 | 9944 |
| 2025-04-24 | 5.89 | $6.07 | 33500 |
| 2025-04-23 | 5.85 | $5.98 | 38834 |
| 2025-04-22 | 5.83 | $6.08 | 23900 |
| 2025-04-21 | 5.79 | $5.86 | 6900 |
| 2025-04-17 | 5.78 | $5.90 | 3100 |
| 2025-04-16 | 5.76 | $5.88 | 27834 |
| 2025-04-15 | 5.75 | $5.84 | 10522 |
| 2025-04-14 | 5.74 | $5.74 | 9300 |
| 2025-04-11 | 5.75 | $5.76 | 81402 |
| 2025-04-10 | 5.77 | $5.77 | 26200 |
| 2025-04-09 | 5.78 | $5.99 | 49400 |
| 2025-04-08 | 5.75 | $5.28 | 238501 |
| 2025-04-07 | 5.86 | $5.41 | 70900 |
| 2025-04-04 | 5.96 | $5.80 | 104327 |
| 2025-04-03 | 6.00 | $5.93 | 21000 |
| 2025-04-02 | 6.02 | $5.90 | 58834 |
| 2025-04-01 | 6.05 | $5.89 | 3749 |
| 2025-03-31 | 6.09 | $6.00 | 45520 |
| 2025-03-28 | 6.11 | $6.00 | 36028 |
| 2025-03-27 | 6.13 | $6.16 | 8000 |
| 2025-03-26 | 6.12 | $6.03 | 49233 |
| 2025-03-25 | 6.14 | $6.19 | 4909 |
| 2025-03-24 | 6.12 | $6.02 | 3231 |
| 2025-03-21 | 6.14 | $5.91 | 9725 |
| 2025-03-20 | 6.18 | $6.09 | 14600 |
| 2025-03-19 | 6.20 | $6.11 | 53424 |
| 2025-03-18 | 6.21 | $5.97 | 109300 |
| 2025-03-17 | 6.25 | $6.35 | 35115 |
| 2025-03-14 | 6.22 | $6.22 | 45000 |
| 2025-03-13 | 6.21 | $6.30 | 51900 |
| 2025-03-12 | 6.18 | $6.28 | 36600 |
| 2025-03-11 | 6.15 | $6.16 | 36100 |
| 2025-03-10 | 6.14 | $6.08 | 35809 |
| 2025-03-07 | 6.14 | $6.35 | 8400 |
| 2025-03-06 | 6.09 | $6.15 | 45917 |
| 2025-03-05 | 6.07 | $6.32 | 95828 |
| 2025-03-04 | 6.02 | $6.03 | 12426 |
| 2025-03-03 | 6.01 | $6.00 | 15505 |
| 2025-02-28 | 6.01 | $6.03 | 28900 |
| 2025-02-27 | 6.00 | $5.97 | 11618 |
| 2025-02-26 | 6.01 | $6.06 | 13700 |
| 2025-02-25 | 6.00 | $6.10 | 49700 |
| 2025-02-24 | 5.97 | $6.06 | 48700 |
| 2025-02-21 | 5.95 | $6.00 | 24615 |
| 2025-02-20 | 5.94 | $5.92 | 15242 |
| 2025-02-19 | 5.95 | $5.94 | 26700 |
| 2025-02-18 | 5.95 | $6.09 | 76200 |
| 2025-02-14 | 5.92 | $6.08 | 19500 |
| 2025-02-13 | 5.89 | $5.89 | 27800 |
| 2025-02-12 | 5.90 | $6.08 | 33509 |
| 2025-02-11 | 5.86 | $5.90 | 27100 |
| 2025-02-10 | 5.86 | $5.83 | 8321 |
| 2025-02-07 | 5.87 | $5.87 | 2004 |
| 2025-02-06 | 5.87 | $5.92 | 9514 |
| 2025-02-05 | 5.87 | $5.90 | 83444 |
| 2025-02-04 | 5.87 | $5.90 | 171700 |
| 2025-02-03 | 5.87 | $5.75 | 175426 |
| 2025-01-31 | 5.90 | $5.86 | 91728 |
| 2025-01-30 | 5.92 | $6.01 | 169209 |
| 2025-01-29 | 5.90 | $5.84 | 211148 |
| 2025-01-28 | 5.92 | $5.94 | 210312 |
| 2025-01-27 | 5.92 | $5.94 | 45608 |
| 2025-01-24 | 5.92 | $5.88 | 114300 |
| 2025-01-23 | 5.94 | $5.83 | 28448 |
| 2025-01-22 | 5.97 | $5.98 | 9900 |
| 2025-01-21 | 5.97 | $6.07 | 79500 |
| 2025-01-17 | 5.95 | $6.06 | 25600 |
| 2025-01-16 | 5.94 | $5.96 | 43200 |
| 2025-01-15 | 5.94 | $5.90 | 105437 |
| 2025-01-14 | 5.95 | $6.00 | 61400 |
| 2025-01-13 | 5.95 | $5.92 | 35603 |
| 2025-01-10 | 5.96 | $5.90 | 29614 |
| 2025-01-08 | 5.98 | $5.97 | 12532 |
| 2025-01-07 | 5.99 | $5.97 | 117425 |
| 2025-01-06 | 6.00 | $5.93 | 35600 |
| 2025-01-03 | 6.02 | $5.96 | 33537 |
| 2025-01-02 | 6.03 | $6.00 | 9406 |
| 2024-12-31 | 6.04 | $6.03 | 27300 |
| 2024-12-30 | 6.05 | $6.00 | 16749 |
| 2024-12-27 | 6.06 | $6.18 | 2100 |
| 2024-12-26 | 6.04 | $6.18 | 10500 |
| 2024-12-24 | 6.02 | $6.13 | 11422 |
| 2024-12-23 | 6.00 | $6.03 | 32224 |
| 2024-12-20 | 6.00 | $5.86 | 44500 |
| 2024-12-19 | 6.04 | $5.90 | 33500 |
| 2024-12-18 | 6.08 | $5.85 | 34723 |
| 2024-12-17 | 6.13 | $6.06 | 54600 |
| 2024-12-16 | 6.14 | $6.09 | 36000 |
| 2024-12-13 | 6.16 | $6.29 | 55912 |
| 2024-12-12 | 6.13 | $6.18 | 29908 |
| 2024-12-11 | 6.12 | $6.18 | 11300 |
| 2024-12-10 | 6.11 | $6.20 | 9444 |
| 2024-12-09 | 6.09 | $6.26 | 24842 |
| 2024-12-06 | 6.06 | $6.20 | 23423 |
| 2024-12-05 | 6.04 | $6.10 | 6549 |
| 2024-12-04 | 6.03 | $6.12 | 47039 |
| 2024-12-03 | 6.02 | $6.03 | 66914 |
| 2024-12-02 | 6.03 | $5.95 | 5620 |
| 2024-11-29 | 6.06 | $6.19 | 22405 |
| 2024-11-27 | 6.04 | $6.04 | 26923 |
| 2024-11-26 | 6.05 | $6.15 | 22100 |
| 2024-11-25 | 6.04 | $6.13 | 25800 |
| 2024-11-22 | 6.03 | $6.07 | 12700 |
| 2024-11-21 | 6.03 | $6.10 | 31618 |
| 2024-11-20 | 6.03 | $6.07 | 5002 |
| 2024-11-19 | 6.04 | $6.02 | 11511 |
| 2024-11-18 | 6.05 | $6.05 | 19103 |
| 2024-11-15 | 6.07 | $6.04 | 46841 |
| 2024-11-14 | 6.09 | $6.10 | 30301 |
| 2024-11-13 | 6.10 | $5.95 | 40200 |
| 2024-11-12 | 6.14 | $5.98 | 117516 |
| 2024-11-11 | 6.19 | $6.16 | 29900 |
| 2024-11-08 | 6.20 | $6.25 | 13806 |
| 2024-11-07 | 6.20 | $6.25 | 53938 |
| 2024-11-06 | 6.20 | $6.04 | 21208 |
| 2024-11-05 | 6.25 | $6.21 | 25700 |
| 2024-11-04 | 6.27 | $6.22 | 48320 |
| 2024-11-01 | 6.28 | $6.31 | 41800 |
| 2024-10-31 | 6.29 | $6.30 | 61503 |
| 2024-10-30 | 6.29 | $6.27 | 41114 |
| 2024-10-29 | 6.30 | $6.28 | 85600 |
| 2024-10-28 | 6.32 | $6.28 | 4339 |
| 2024-10-25 | 6.33 | $6.17 | 5400 |
| 2024-10-24 | 6.37 | $6.34 | 20905 |
| 2024-10-23 | 6.38 | $6.23 | 2400 |
| 2024-10-22 | 6.42 | $6.33 | 26818 |
| 2024-10-21 | 6.44 | $6.44 | 6700 |
| 2024-10-18 | 6.45 | $6.50 | 7425 |
| 2024-10-17 | 6.44 | $6.34 | 5536 |
| 2024-10-16 | 6.46 | $6.52 | 2729 |
| 2024-10-15 | 6.45 | $6.30 | 6732 |
| 2024-10-14 | 6.49 | $6.45 | 31928 |
| 2024-10-11 | 6.49 | $6.30 | 44200 |
| 2024-10-10 | 6.53 | $6.50 | 27944 |
| 2024-10-09 | 6.54 | $6.45 | 15846 |
| 2024-10-08 | 6.56 | $6.47 | 55241 |
| 2024-10-07 | 6.57 | $6.30 | 5500 |
| 2024-10-04 | 6.62 | $6.38 | 4400 |
| 2024-10-03 | 6.67 | $6.46 | 31800 |
| 2024-10-02 | 6.70 | $6.60 | 7800 |
| 2024-10-01 | 6.71 | $6.65 | 6421 |
| 2024-09-30 | 6.71 | $6.85 | 16016 |
| 2024-09-27 | 6.67 | $6.81 | 27100 |
| 2024-09-26 | 6.62 | $6.75 | 26400 |
| 2024-09-25 | 6.58 | $6.60 | 19900 |
| 2024-09-24 | 6.57 | $6.75 | 15700 |
| 2024-09-23 | 6.52 | $6.53 | 62900 |
| 2024-09-20 | 6.52 | $6.53 | 29911 |
| 2024-09-19 | 6.51 | $6.70 | 53600 |
| 2024-09-18 | 6.46 | $6.55 | 22000 |
| 2024-09-17 | 6.43 | $6.56 | 33443 |
| 2024-09-16 | 6.40 | $6.57 | 1833 |
| 2024-09-13 | 6.37 | $6.60 | 22319 |
| 2024-09-12 | 6.32 | $6.27 | 20900 |
| 2024-09-11 | 6.33 | $6.19 | 36930 |
| 2024-09-10 | 6.36 | $6.08 | 30500 |
| 2024-09-09 | 6.42 | $6.28 | 15120 |
| 2024-09-06 | 6.44 | $6.23 | 15733 |
| 2024-09-05 | 6.48 | $6.38 | 16100 |
| 2024-09-04 | 6.49 | $6.46 | 53714 |
| 2024-09-03 | 6.49 | $6.38 | 20500 |
| 2024-08-30 | 6.51 | $6.54 | 40819 |
| 2024-08-29 | 6.49 | $6.46 | 17300 |
| 2024-08-28 | 6.49 | $6.43 | 31800 |
| 2024-08-27 | 6.49 | $6.55 | 5200 |
| 2024-08-26 | 6.47 | $6.57 | 16215 |
| 2024-08-23 | 6.44 | $6.52 | 22800 |
| 2024-08-22 | 6.41 | $6.51 | 9100 |
| 2024-08-21 | 6.38 | $6.50 | 10314 |
| 2024-08-20 | 6.35 | $6.46 | 7900 |
| 2024-08-19 | 6.32 | $6.52 | 15400 |
| 2024-08-16 | 6.28 | $6.40 | 8900 |
| 2024-08-15 | 6.25 | $6.35 | 31900 |
| 2024-08-14 | 6.23 | $6.40 | 52000 |
| 2024-08-13 | 6.19 | $6.27 | 6700 |
| 2024-08-12 | 6.18 | $6.25 | 8700 |
| 2024-08-09 | 6.17 | $6.38 | 60800 |
| 2024-08-08 | 6.13 | $6.29 | 88100 |
| 2024-08-07 | 6.10 | $6.17 | 59705 |
| 2024-08-06 | 6.09 | $6.04 | 284800 |
| 2024-08-05 | 6.12 | $5.90 | 83000 |
| 2024-08-02 | 6.17 | $6.01 | 221914 |
| 2024-08-01 | 6.21 | $6.06 | 217642 |
| 2024-07-31 | 6.24 | $6.23 | 32600 |
| 2024-07-30 | 6.25 | $6.25 | 124800 |
| 2024-07-29 | 6.25 | $6.14 | 65500 |
| 2024-07-26 | 6.27 | $6.06 | 104500 |
| 2024-07-25 | 6.32 | $6.13 | 376110 |
| 2024-07-24 | 6.36 | $6.42 | 31839 |
| 2024-07-23 | 6.34 | $6.44 | 113840 |
| 2024-07-22 | 6.32 | $6.55 | 22500 |
| 2024-07-19 | 6.27 | $6.44 | 180017 |
| 2024-07-18 | 6.23 | $6.42 | 23000 |
| 2024-07-17 | 6.20 | $6.40 | 121315 |
| 2024-07-16 | 6.16 | $6.30 | 306100 |
| 2024-07-15 | 6.14 | $6.39 | 83700 |
| 2024-07-12 | 6.09 | $6.34 | 185100 |
| 2024-07-11 | 6.05 | $6.33 | 135026 |
| 2024-07-10 | 6.01 | $6.21 | 74000 |
| 2024-07-09 | 5.98 | $6.11 | 108305 |
| 2024-07-08 | 5.97 | $6.03 | 92300 |
| 2024-07-05 | 5.98 | $6.17 | 95300 |
| 2024-07-03 | 5.97 | $6.04 | 103300 |
| 2024-07-02 | 5.97 | $5.95 | 53700 |
| 2024-07-01 | 6.00 | $5.87 | 24300 |
| 2024-06-28 | 6.06 | $5.93 | 45900 |
| 2024-06-27 | 6.10 | $5.98 | 12634 |
| 2024-06-26 | 6.15 | $6.01 | 66500 |
| 2024-06-25 | 6.20 | $6.08 | 132200 |
| 2024-06-24 | 6.24 | $6.16 | 33445 |
| 2024-06-21 | 6.28 | $6.10 | 17300 |
| 2024-06-20 | 6.33 | $6.25 | 7101 |
| 2024-06-18 | 6.36 | $6.17 | 28101 |
| 2024-06-17 | 6.42 | $6.18 | 37600 |
| 2024-06-14 | 6.48 | $6.17 | 53235 |
| 2024-06-13 | 6.55 | $6.54 | 3700 |
| 2024-06-12 | 6.56 | $6.32 | 12207 |
| 2024-06-11 | 6.62 | $6.32 | 9646 |
| 2024-06-10 | 6.68 | $6.41 | 123636 |
| 2024-06-07 | 6.74 | $6.65 | 9500 |
| 2024-06-06 | 6.75 | $6.84 | 12900 |
| 2024-06-05 | 6.72 | $6.87 | 9212 |
| 2024-06-04 | 6.69 | $6.70 | 15900 |
| 2024-06-03 | 6.69 | $6.82 | 5300 |
| 2024-05-31 | 6.65 | $6.68 | 28510 |
| 2024-05-30 | 6.65 | $6.61 | 22404 |
| 2024-05-29 | 6.66 | $6.58 | 12900 |
| 2024-05-28 | 6.67 | $6.69 | 17720 |
| 2024-05-24 | 6.66 | $6.69 | 141400 |
| 2024-05-23 | 6.66 | $6.70 | 206400 |
| 2024-05-22 | 6.65 | $6.60 | 54124 |
| 2024-05-21 | 6.66 | $6.74 | 162000 |
| 2024-05-20 | 6.64 | $6.68 | 77601 |
| 2024-05-17 | 6.63 | $6.68 | 31300 |
| 2024-05-16 | 6.62 | $6.65 | 14800 |
| 2024-05-15 | 6.61 | $6.63 | 64400 |
| 2024-05-14 | 6.61 | $6.60 | 91000 |
| 2024-05-13 | 6.61 | $6.62 | 82100 |
| 2024-05-10 | 6.61 | $6.71 | 66600 |
| 2024-05-09 | 6.59 | $6.71 | 4300 |
| 2024-05-08 | 6.56 | $6.58 | 55100 |
| 2024-05-07 | 6.56 | $6.61 | 108135 |
| 2024-05-06 | 6.56 | $6.49 | 24503 |
| 2024-05-03 | 6.57 | $6.63 | 106508 |
| 2024-05-02 | 6.57 | $6.51 | 115400 |
| 2024-05-01 | 6.58 | $6.65 | 1300 |
| 2024-04-30 | 6.57 | $6.52 | 194800 |
| 2024-04-29 | 6.59 | $6.60 | 7413 |
| 2024-04-26 | 6.59 | $6.60 | 6700 |
| 2024-04-25 | 6.59 | $6.50 | 54800 |
| 2024-04-24 | 6.62 | $6.67 | 6010 |
| 2024-04-23 | 6.61 | $6.58 | 38225 |
| 2024-04-22 | 6.62 | $6.62 | 3100 |
| 2024-04-19 | 6.62 | $6.54 | 44701 |
| 2024-04-18 | 6.64 | $6.58 | 15908 |
| 2024-04-17 | 6.65 | $6.60 | 124743 |
| 2024-04-16 | 6.67 | $6.50 | 34915 |
| 2024-04-15 | 6.70 | $6.61 | 21000 |
| 2024-04-12 | 6.72 | $6.62 | 33920 |
| 2024-04-11 | 6.74 | $6.70 | 11724 |
| 2024-04-10 | 6.75 | $6.65 | 4114 |
| 2024-04-09 | 6.77 | $6.82 | 4233 |
| 2024-04-08 | 6.75 | $6.80 | 3500 |
| 2024-04-05 | 6.74 | $6.85 | 3408 |
| 2024-04-04 | 6.72 | $6.78 | 18600 |
| 2024-04-03 | 6.70 | $6.84 | 32200 |
| 2024-04-02 | 6.67 | $6.63 | 16634 |
| 2024-04-01 | 6.68 | $6.60 | 11200 |
| 2024-03-28 | 6.69 | $6.63 | 9400 |
| 2024-03-27 | 6.71 | $6.71 | 2938 |
| 2024-03-26 | 6.70 | $6.71 | 20100 |
| 2024-03-25 | 6.70 | $6.76 | 32532 |
| 2024-03-22 | 6.69 | $6.62 | 19800 |
| 2024-03-21 | 6.70 | $6.66 | 21821 |
| 2024-03-20 | 6.71 | $6.66 | 42717 |
| 2024-03-19 | 6.71 | $6.60 | 24807 |
| 2024-03-18 | 6.74 | $6.62 | 3500 |
| 2024-03-15 | 6.76 | $6.49 | 43200 |
| 2024-03-14 | 6.81 | $6.62 | 36400 |
| 2024-03-13 | 6.84 | $6.67 | 61800 |
| 2024-03-12 | 6.86 | $6.73 | 10600 |
| 2024-03-11 | 6.88 | $6.74 | 29600 |
| 2024-03-08 | 6.90 | $6.85 | 85047 |
| 2024-03-07 | 6.89 | $6.92 | 5200 |
| 2024-03-06 | 6.87 | $6.86 | 10805 |
| 2024-03-05 | 6.85 | $6.77 | 3800 |
| 2024-03-04 | 6.86 | $6.88 | 90023 |
| 2024-03-01 | 6.84 | $6.84 | 23713 |
| 2024-02-29 | 6.82 | $6.86 | 149117 |
| 2024-02-28 | 6.79 | $6.81 | 49400 |
| 2024-02-27 | 6.77 | $6.76 | 40512 |
| 2024-02-26 | 6.76 | $6.70 | 10700 |
| 2024-02-23 | 6.76 | $6.74 | 14143 |
| 2024-02-22 | 6.75 | $6.76 | 21745 |
| 2024-02-21 | 6.73 | $6.64 | 39700 |
| 2024-02-20 | 6.73 | $6.67 | 14000 |
| 2024-02-16 | 6.72 | $6.64 | 118600 |
| 2024-02-15 | 6.72 | $6.66 | 9200 |
| 2024-02-14 | 6.72 | $6.66 | 27000 |
| 2024-02-13 | 6.71 | $6.59 | 25118 |
| 2024-02-12 | 6.72 | $6.75 | 22400 |
| 2024-02-09 | 6.69 | $6.68 | 18415 |
| 2024-02-08 | 6.67 | $6.66 | 45140 |
| 2024-02-07 | 6.65 | $6.65 | 16138 |
| 2024-02-06 | 6.63 | $6.67 | 8300 |
| 2024-02-05 | 6.60 | $6.70 | 19200 |
| 2024-02-02 | 6.55 | $6.78 | 15100 |
| 2024-02-01 | 6.49 | $6.67 | 28407 |
| 2024-01-31 | 6.43 | $6.59 | 48300 |
| 2024-01-30 | 6.38 | $6.41 | 33900 |
| 2024-01-29 | 6.36 | $6.45 | 17300 |
| 2024-01-26 | 6.33 | $6.42 | 62724 |
| 2024-01-25 | 6.30 | $6.35 | 44342 |
| 2024-01-24 | 6.28 | $6.33 | 65936 |
| 2024-01-23 | 6.25 | $6.22 | 63802 |
| 2024-01-22 | 6.25 | $6.23 | 25500 |
| 2024-01-19 | 6.25 | $6.13 | 109200 |
| 2024-01-18 | 6.26 | $6.17 | 86800 |
| 2024-01-17 | 6.27 | $6.10 | 20840 |
| 2024-01-16 | 6.29 | $6.25 | 41800 |
| 2024-01-12 | 6.28 | $6.19 | 7232 |
| 2024-01-11 | 6.29 | $6.19 | 38400 |
| 2024-01-10 | 6.29 | $6.30 | 30000 |
| 2024-01-09 | 6.27 | $6.21 | 1612 |
| 2024-01-08 | 6.27 | $6.25 | 38800 |
| 2024-01-05 | 6.26 | $6.25 | 25300 |
| 2024-01-04 | 6.24 | $6.22 | 26431 |
| 2024-01-03 | 6.22 | $6.18 | 12800 |
| 2024-01-02 | 6.22 | $6.16 | 29019 |
| 2023-12-29 | 6.21 | $6.25 | 82911 |
| 2023-12-28 | 6.18 | $6.24 | 247400 |
| 2023-12-27 | 6.15 | $6.25 | 160300 |
| 2023-12-26 | 6.11 | $6.13 | 2100 |
| 2023-12-22 | 6.09 | $6.18 | 283900 |
| 2023-12-21 | 6.05 | $6.15 | 30200 |
| 2023-12-20 | 6.02 | $6.09 | 21500 |
| 2023-12-19 | 5.99 | $6.17 | 33403 |
| 2023-12-18 | 5.94 | $6.00 | 6611 |
| 2023-12-15 | 5.91 | $6.00 | 29200 |
| 2023-12-14 | 5.88 | $6.13 | 34000 |
| 2023-12-13 | 5.82 | $5.87 | 30000 |
| 2023-12-12 | 5.80 | $5.74 | 29221 |
| 2023-12-11 | 5.80 | $5.76 | 34500 |
| 2023-12-08 | 5.80 | $5.82 | 106733 |
| 2023-12-07 | 5.79 | $5.65 | 125432 |
| 2023-12-06 | 5.81 | $5.64 | 152207 |
| 2023-12-05 | 5.84 | $5.79 | 21200 |
| 2023-12-04 | 5.84 | $5.81 | 14149 |
| 2023-12-01 | 5.84 | $5.86 | 125301 |
| 2023-11-30 | 5.82 | $5.72 | 14432 |
| 2023-11-29 | 5.83 | $5.81 | 11300 |
| 2023-11-28 | 5.82 | $5.83 | 10844 |
| 2023-11-27 | 5.80 | $5.91 | 1715 |
| 2023-11-24 | 5.77 | $5.82 | 900 |
| 2023-11-22 | 5.74 | $5.81 | 32625 |
| 2023-11-21 | 5.72 | $5.79 | 52500 |
| 2023-11-20 | 5.69 | $5.78 | 21229 |
| 2023-11-17 | 5.67 | $5.63 | 23344 |
| 2023-11-16 | 5.66 | $5.78 | 36000 |
| 2023-11-15 | 5.63 | $5.68 | 4018 |
| 2023-11-14 | 5.61 | $5.84 | 24706 |
| 2023-11-13 | 5.56 | $5.57 | 6400 |
| 2023-11-10 | 5.55 | $5.62 | 37300 |
| 2023-11-09 | 5.53 | $5.62 | 33508 |
| 2023-11-08 | 5.50 | $5.63 | 15748 |
| 2023-11-07 | 5.48 | $5.69 | 16600 |
| 2023-11-06 | 5.43 | $5.54 | 41300 |
| 2023-11-03 | 5.41 | $5.53 | 12200 |
| 2023-11-02 | 5.38 | $5.48 | 14407 |
| 2023-11-01 | 5.36 | $5.48 | 13700 |
| 2023-10-31 | 5.34 | $5.42 | 8700 |
| 2023-10-30 | 5.33 | $5.44 | 27700 |
| 2023-10-27 | 5.32 | $5.38 | 35427 |
| 2023-10-26 | 5.31 | $5.37 | 26724 |
| 2023-10-25 | 5.31 | $5.39 | 100600 |
| 2023-10-24 | 5.30 | $5.30 | 155700 |
| 2023-10-23 | 5.31 | $5.33 | 43300 |
| 2023-10-20 | 5.32 | $5.35 | 61425 |
| 2023-10-19 | 5.32 | $5.35 | 92007 |
| 2023-10-18 | 5.33 | $5.44 | 18105 |
| 2023-10-17 | 5.32 | $5.46 | 21800 |
| 2023-10-16 | 5.30 | $5.36 | 24500 |
| 2023-10-13 | 5.30 | $5.39 | 49140 |
| 2023-10-12 | 5.29 | $5.39 | 9537 |
| 2023-10-11 | 5.29 | $5.42 | 106125 |
| 2023-10-10 | 5.28 | $5.40 | 3500 |
| 2023-10-09 | 5.27 | $5.32 | 67900 |
| 2023-10-06 | 5.28 | $5.38 | 34339 |
| 2023-10-05 | 5.27 | $5.30 | 41900 |
| 2023-10-04 | 5.29 | $5.24 | 316100 |
| 2023-10-03 | 5.32 | $5.20 | 34624 |
| 2023-10-02 | 5.37 | $5.26 | 117102 |
| 2023-09-29 | 5.41 | $5.39 | 22300 |
| 2023-09-28 | 5.43 | $5.39 | 16300 |
| 2023-09-27 | 5.46 | $5.35 | 84740 |
| 2023-09-26 | 5.50 | $5.37 | 61224 |
| 2023-09-25 | 5.54 | $5.44 | 88409 |
| 2023-09-22 | 5.57 | $5.57 | 6400 |
| 2023-09-21 | 5.59 | $5.63 | 13530 |
| 2023-09-20 | 5.60 | $5.69 | 268500 |
| 2023-09-19 | 5.59 | $5.68 | 70100 |
| 2023-09-18 | 5.59 | $5.62 | 233600 |
| 2023-09-15 | 5.60 | $5.68 | 95918 |
| 2023-09-14 | 5.59 | $5.62 | 80300 |
| 2023-09-13 | 5.61 | $5.63 | 38600 |
| 2023-09-12 | 5.62 | $5.64 | 33200 |
| 2023-09-11 | 5.63 | $5.69 | 61800 |
| 2023-09-08 | 5.64 | $5.59 | 70900 |
| 2023-09-07 | 5.67 | $5.68 | 37009 |
| 2023-09-06 | 5.69 | $5.61 | 120930 |
| 2023-09-05 | 5.72 | $5.60 | 42900 |
| 2023-09-01 | 5.77 | $5.85 | 68400 |
| 2023-08-31 | 5.77 | $5.91 | 61509 |
| 2023-08-30 | 5.75 | $5.86 | 54028 |
| 2023-08-29 | 5.75 | $5.85 | 13422 |
| 2023-08-28 | 5.75 | $5.74 | 18500 |
| 2023-08-25 | 5.77 | $5.77 | 39800 |
| 2023-08-24 | 5.79 | $5.73 | 84349 |
| 2023-08-23 | 5.83 | $5.80 | 114600 |
| 2023-08-22 | 5.85 | $5.80 | 53121 |
| 2023-08-21 | 5.88 | $5.83 | 91724 |
| 2023-08-18 | 5.91 | $5.85 | 163735 |
| 2023-08-17 | 5.94 | $5.77 | 90000 |
| 2023-08-16 | 6.00 | $5.75 | 114400 |
| 2023-08-15 | 6.07 | $5.85 | 189404 |
| 2023-08-14 | 6.13 | $5.90 | 8900 |
| 2023-08-11 | 6.19 | $5.91 | 92000 |
| 2023-08-10 | 6.26 | $6.12 | 132300 |
| 2023-08-09 | 6.29 | $6.14 | 27500 |
| 2023-08-08 | 6.33 | $6.17 | 163200 |
| 2023-08-07 | 6.36 | $6.20 | 24800 |
| 2023-08-04 | 6.40 | $6.23 | 17400 |
| 2023-08-03 | 6.43 | $6.22 | 13148 |
| 2023-08-02 | 6.47 | $6.19 | 1000 |
| 2023-08-01 | 6.52 | $6.24 | 34600 |
| 2023-07-31 | 6.57 | $6.29 | 23600 |
| 2023-07-28 | 6.62 | $6.57 | 233400 |
| 2023-07-27 | 6.62 | $6.59 | 110922 |
| 2023-07-26 | 6.61 | $6.62 | 340800 |
| 2023-07-25 | 6.59 | $6.54 | 424600 |
| 2023-07-24 | 6.59 | $6.62 | 8605 |
| 2023-07-21 | 6.57 | $6.66 | 178700 |
| 2023-07-20 | 6.53 | $6.65 | 220238 |
| 2023-07-19 | 6.49 | $6.66 | 331319 |
| 2023-07-18 | 6.44 | $6.74 | 390140 |
| 2023-07-17 | 6.37 | $6.61 | 57000 |
| 2023-07-14 | 6.31 | $6.57 | 26100 |
| 2023-07-13 | 6.25 | $6.53 | 34336 |
| 2023-07-12 | 6.19 | $6.41 | 35800 |
| 2023-07-11 | 6.14 | $6.25 | 40200 |
| 2023-07-10 | 6.12 | $6.18 | 70700 |
| 2023-07-07 | 6.12 | $6.15 | 218700 |
| 2023-07-06 | 6.11 | $6.12 | 5911 |
| 2023-07-05 | 6.12 | $6.24 | 4945 |
| 2023-07-03 | 6.10 | $6.29 | 18500 |
| 2023-06-30 | 6.06 | $6.21 | 13200 |
| 2023-06-29 | 6.04 | $6.20 | 90300 |
| 2023-06-28 | 6.02 | $6.10 | 22400 |
| 2023-06-27 | 6.01 | $6.07 | 45500 |
| 2023-06-26 | 6.01 | $6.12 | 12900 |
| 2023-06-23 | 6.00 | $6.00 | 29416 |
| 2023-06-22 | 6.02 | $5.93 | 35013 |
| 2023-06-21 | 6.05 | $6.05 | 4600 |
| 2023-06-20 | 6.06 | $6.08 | 9616 |
| 2023-06-16 | 6.07 | $6.26 | 51800 |
| 2023-06-15 | 6.05 | $6.07 | 5200 |
| 2023-06-14 | 6.06 | $6.05 | 19622 |
| 2023-06-13 | 6.08 | $5.99 | 113248 |
| 2023-06-12 | 6.12 | $6.00 | 30846 |
| 2023-06-09 | 6.15 | $6.13 | 39800 |
| 2023-06-08 | 6.17 | $6.20 | 20400 |
| 2023-06-07 | 6.18 | $6.00 | 80244 |
| 2023-06-06 | 6.23 | $5.98 | 10300 |
| 2023-06-05 | 6.30 | $5.92 | 44200 |
| 2023-06-02 | 6.39 | $6.37 | 156727 |
| 2023-06-01 | 6.40 | $6.37 | 63000 |
| 2023-05-31 | 6.41 | $6.28 | 44800 |
| 2023-05-30 | 6.44 | $6.30 | 80100 |
| 2023-05-26 | 6.47 | $6.29 | 32112 |
| 2023-05-25 | 6.51 | $6.35 | 44100 |
| 2023-05-24 | 6.54 | $6.37 | 80703 |
| 2023-05-23 | 6.58 | $6.45 | 148249 |
| 2023-05-22 | 6.60 | $6.52 | 78500 |
| 2023-05-19 | 6.61 | $6.48 | 13214 |
| 2023-05-18 | 6.63 | $6.52 | 23246 |
| 2023-05-17 | 6.65 | $6.51 | 7300 |
| 2023-05-16 | 6.67 | $6.54 | 8300 |
| 2023-05-15 | 6.68 | $6.54 | 16800 |
| 2023-05-12 | 6.70 | $6.50 | 58600 |
| 2023-05-11 | 6.73 | $6.52 | 57408 |
| 2023-05-10 | 6.76 | $6.60 | 15125 |
| 2023-05-09 | 6.77 | $6.61 | 26000 |
| 2023-05-08 | 6.79 | $6.73 | 49700 |
| 2023-05-05 | 6.78 | $6.70 | 1500 |
| 2023-05-04 | 6.77 | $6.59 | 22041 |
| 2023-05-03 | 6.78 | $6.61 | 52620 |
| 2023-05-02 | 6.79 | $6.70 | 19900 |
| 2023-05-01 | 6.79 | $6.65 | 38400 |
| 2023-04-28 | 6.79 | $6.75 | 23029 |
| 2023-04-27 | 6.77 | $6.63 | 60900 |
| 2023-04-26 | 6.76 | $6.70 | 6300 |
| 2023-04-25 | 6.75 | $6.68 | 8234 |
| 2023-04-24 | 6.73 | $6.76 | 14410 |
| 2023-04-21 | 6.69 | $6.98 | 194700 |
| 2023-04-20 | 6.59 | $6.82 | 13600 |
| 2023-04-19 | 6.52 | $6.75 | 24700 |
| 2023-04-18 | 6.44 | $6.75 | 57100 |
| 2023-04-17 | 6.35 | $6.30 | 39100 |
| 2023-04-14 | 6.34 | $6.30 | 20743 |
| 2023-04-13 | 6.33 | $6.40 | 11500 |
| 2023-04-12 | 6.29 | $6.29 | 8100 |
| 2023-04-11 | 6.27 | $6.30 | 38429 |
| 2023-04-10 | 6.24 | $6.22 | 6400 |
| 2023-04-06 | 6.22 | $6.23 | 11600 |
| 2023-04-05 | 6.20 | $6.18 | 9600 |
| 2023-04-04 | 6.19 | $6.23 | 21100 |
| 2023-04-03 | 6.16 | $6.19 | 44200 |
| 2023-03-31 | 6.13 | $6.16 | 24228 |
| 2023-03-30 | 6.10 | $6.18 | 43900 |
| 2023-03-29 | 6.06 | $6.15 | 88907 |
| 2023-03-28 | 6.03 | $6.04 | 3100 |
| 2023-03-27 | 6.00 | $6.06 | 4911 |
| 2023-03-24 | 5.97 | $6.02 | 233600 |
| 2023-03-23 | 5.95 | $6.10 | 23800 |
| 2023-03-22 | 5.90 | $6.13 | 48100 |
| 2023-03-21 | 5.83 | $6.06 | 11400 |
| 2023-03-20 | 5.77 | $6.04 | 42439 |
| 2023-03-17 | 5.71 | $5.90 | 21229 |
| 2023-03-16 | 5.66 | $5.94 | 216200 |
| 2023-03-15 | 5.60 | $5.88 | 450336 |
| 2023-03-14 | 5.54 | $5.54 | 42700 |
| 2023-03-13 | 5.54 | $5.43 | 9300 |
| 2023-03-10 | 5.56 | $5.49 | 20500 |
| 2023-03-09 | 5.57 | $5.57 | 21930 |
| 2023-03-08 | 5.57 | $5.59 | 7919 |
| 2023-03-07 | 5.57 | $5.60 | 241749 |
| 2023-03-06 | 5.56 | $5.65 | 10210 |
| 2023-03-03 | 5.55 | $5.63 | 48526 |
| 2023-03-02 | 5.53 | $5.62 | 148126 |
| 2023-03-01 | 5.51 | $5.69 | 10246 |
| 2023-02-28 | 5.48 | $5.57 | 12300 |
| 2023-02-27 | 5.46 | $5.53 | 33900 |
| 2023-02-24 | 5.45 | $5.41 | 20000 |
| 2023-02-23 | 5.47 | $5.45 | 44400 |
| 2023-02-22 | 5.47 | $5.42 | 13900 |
| 2023-02-21 | 5.49 | $5.46 | 39600 |
| 2023-02-17 | 5.50 | $5.54 | 16000 |
| 2023-02-16 | 5.50 | $5.50 | 31500 |
| 2023-02-15 | 5.51 | $5.52 | 76412 |
| 2023-02-14 | 5.51 | $5.49 | 20600 |
| 2023-02-13 | 5.52 | $5.45 | 174048 |
| 2023-02-10 | 5.54 | $5.44 | 267800 |
| 2023-02-09 | 5.56 | $5.44 | 203000 |
| 2023-02-08 | 5.59 | $5.44 | 198900 |
| 2023-02-07 | 5.63 | $5.47 | 22136 |
| 2023-02-06 | 5.66 | $5.59 | 33000 |
| 2023-02-03 | 5.67 | $5.61 | 35517 |
| 2023-02-02 | 5.68 | $5.58 | 31249 |
| 2023-02-01 | 5.70 | $5.63 | 39900 |
| 2023-01-31 | 5.71 | $5.51 | 37500 |
| 2023-01-30 | 5.75 | $5.63 | 55100 |
| 2023-01-27 | 5.77 | $5.69 | 17300 |
| 2023-01-26 | 5.78 | $5.69 | 13113 |
| 2023-01-25 | 5.79 | $5.78 | 6606 |
| 2023-01-24 | 5.78 | $5.75 | 38200 |
| 2023-01-23 | 5.77 | $5.69 | 26200 |
| 2023-01-20 | 5.78 | $5.78 | 18624 |
| 2023-01-19 | 5.77 | $5.71 | 30100 |
| 2023-01-18 | 5.77 | $5.80 | 57404 |
| 2023-01-17 | 5.75 | $5.76 | 37814 |
| 2023-01-13 | 5.74 | $5.79 | 60500 |
| 2023-01-12 | 5.71 | $5.80 | 50625 |
| 2023-01-11 | 5.68 | $5.68 | 18100 |
| 2023-01-10 | 5.68 | $5.73 | 12343 |
| 2023-01-09 | 5.65 | $5.73 | 10500 |
| 2023-01-06 | 5.63 | $5.64 | 19813 |
| 2023-01-05 | 5.62 | $5.62 | 18436 |
| 2023-01-04 | 5.61 | $5.63 | 51100 |
| 2023-01-03 | 5.59 | $5.58 | 6503 |
| 2022-12-30 | 5.59 | $5.56 | 28000 |
| 2022-12-29 | 5.59 | $5.64 | 18800 |
| 2022-12-28 | 5.57 | $5.48 | 29637 |
| 2022-12-27 | 5.58 | $5.53 | 13306 |
| 2022-12-23 | 5.58 | $5.49 | 18517 |
| 2022-12-22 | 5.58 | $5.41 | 20133 |
| 2022-12-21 | 5.61 | $5.60 | 18439 |
| 2022-12-20 | 5.60 | $5.50 | 19600 |
| 2022-12-19 | 5.61 | $5.51 | 3331 |
| 2022-12-16 | 5.61 | $5.40 | 37400 |
| 2022-12-15 | 5.64 | $5.45 | 4614 |
| 2022-12-14 | 5.67 | $5.62 | 12100 |
| 2022-12-13 | 5.66 | $5.63 | 22248 |
| 2022-12-12 | 5.65 | $5.50 | 25345 |
| 2022-12-09 | 5.66 | $5.57 | 25940 |
| 2022-12-08 | 5.65 | $5.53 | 39500 |
| 2022-12-07 | 5.66 | $5.59 | 12500 |
| 2022-12-06 | 5.65 | $5.57 | 18425 |
| 2022-12-05 | 5.64 | $5.68 | 6200 |
| 2022-12-02 | 5.60 | $5.69 | 67121 |
| 2022-12-01 | 5.56 | $5.72 | 19437 |
| 2022-11-30 | 5.50 | $5.59 | 52101 |
| 2022-11-29 | 5.46 | $5.45 | 14300 |
| 2022-11-28 | 5.44 | $5.50 | 34100 |
| 2022-11-25 | 5.40 | $5.46 | 16200 |
| 2022-11-23 | 5.37 | $5.35 | 3300 |
| 2022-11-22 | 5.35 | $5.38 | 22300 |
| 2022-11-21 | 5.33 | $5.34 | 23100 |
| 2022-11-18 | 5.31 | $5.21 | 8100 |
| 2022-11-17 | 5.31 | $5.26 | 12900 |
| 2022-11-16 | 5.29 | $5.30 | 31402 |
| 2022-11-15 | 5.27 | $5.30 | 36800 |
| 2022-11-14 | 5.24 | $5.38 | 17000 |
| 2022-11-11 | 5.19 | $5.45 | 63545 |
| 2022-11-10 | 5.12 | $5.25 | 33900 |
| 2022-11-09 | 5.08 | $5.10 | 3300 |
| 2022-11-08 | 5.06 | $5.15 | 2700 |
| 2022-11-07 | 5.02 | $5.15 | 33734 |
| 2022-11-04 | 4.98 | $5.00 | 40342 |
| 2022-11-03 | 4.96 | $4.92 | 25438 |
| 2022-11-02 | 4.96 | $5.12 | 300 |
| 2022-11-01 | 4.92 | $5.04 | 15900 |
| 2022-10-31 | 4.88 | $5.00 | 11500 |
| 2022-10-28 | 4.84 | $4.97 | 1312 |
| 2022-10-27 | 4.81 | $4.97 | 4300 |
| 2022-10-26 | 4.76 | $5.09 | 40804 |
| 2022-10-25 | 4.69 | $4.95 | 63100 |
| 2022-10-24 | 4.63 | $4.77 | 24817 |
| 2022-10-21 | 4.61 | $4.64 | 17612 |
| 2022-10-20 | 4.60 | $4.50 | 18800 |
| 2022-10-19 | 4.63 | $4.68 | 23800 |
| 2022-10-18 | 4.62 | $4.72 | 22600 |
| 2022-10-17 | 4.60 | $4.77 | 15606 |
| 2022-10-14 | 4.57 | $4.60 | 60300 |
| 2022-10-13 | 4.56 | $4.65 | 30800 |
| 2022-10-12 | 4.55 | $4.56 | 52000 |
| 2022-10-11 | 4.56 | $4.42 | 46704 |
| 2022-10-10 | 4.59 | $4.55 | 16300 |
| 2022-10-07 | 4.61 | $4.60 | 38621 |
| 2022-10-06 | 4.61 | $4.64 | 36402 |
| 2022-10-05 | 4.61 | $4.74 | 13100 |
| 2022-10-04 | 4.59 | $4.81 | 62110 |
| 2022-10-03 | 4.55 | $4.66 | 34400 |
| 2022-09-30 | 4.54 | $4.62 | 57400 |
| 2022-09-29 | 4.53 | $4.54 | 19809 |
| 2022-09-28 | 4.54 | $4.49 | 43100 |
| 2022-09-27 | 4.57 | $4.42 | 56800 |
| 2022-09-26 | 4.61 | $4.38 | 21318 |
| 2022-09-23 | 4.66 | $4.55 | 57315 |
| 2022-09-22 | 4.69 | $4.65 | 26839 |
| 2022-09-21 | 4.71 | $4.60 | 53600 |
| 2022-09-20 | 4.73 | $4.70 | 21300 |
| 2022-09-19 | 4.75 | $4.75 | 58431 |
| 2022-09-16 | 4.75 | $4.73 | 390236 |
| 2022-09-15 | 4.75 | $4.76 | 19340 |
| 2022-09-14 | 4.76 | $4.72 | 137400 |
| 2022-09-13 | 4.77 | $4.78 | 101821 |
| 2022-09-12 | 4.77 | $4.92 | 18628 |
| 2022-09-09 | 4.74 | $4.82 | 22732 |
| 2022-09-08 | 4.72 | $4.76 | 55700 |
| 2022-09-07 | 4.72 | $4.79 | 67700 |
| 2022-09-06 | 4.71 | $4.75 | 15600 |
| 2022-09-02 | 4.71 | $4.65 | 16200 |
| 2022-09-01 | 4.73 | $4.76 | 25600 |
| 2022-08-31 | 4.73 | $4.75 | 67834 |
| 2022-08-30 | 4.73 | $4.73 | 6800 |
| 2022-08-29 | 4.74 | $4.79 | 25200 |
| 2022-08-26 | 4.73 | $4.65 | 79201 |
| 2022-08-25 | 4.76 | $4.71 | 9840 |
| 2022-08-24 | 4.77 | $4.63 | 44727 |
| 2022-08-23 | 4.81 | $4.64 | 44039 |
| 2022-08-22 | 4.85 | $4.55 | 191000 |
| 2022-08-19 | 4.91 | $4.75 | 43000 |
| 2022-08-18 | 4.95 | $4.87 | 6643 |
| 2022-08-17 | 4.96 | $4.76 | 58300 |
| 2022-08-16 | 5.00 | $4.92 | 4508 |
| 2022-08-15 | 5.01 | $4.93 | 10630 |
| 2022-08-12 | 5.02 | $5.04 | 11300 |
| 2022-08-11 | 5.01 | $5.06 | 45700 |
| 2022-08-10 | 4.99 | $5.02 | 421840 |
| 2022-08-09 | 4.98 | $5.04 | 6000 |
| 2022-08-08 | 4.96 | $5.03 | 33000 |
| 2022-08-05 | 4.94 | $4.88 | 5700 |
| 2022-08-04 | 4.95 | $5.07 | 5631 |
| 2022-08-03 | 4.92 | $5.05 | 42426 |
| 2022-08-02 | 4.89 | $5.05 | 46513 |
| 2022-08-01 | 4.85 | $5.05 | 111400 |
| 2022-07-29 | 4.81 | $4.95 | 31701 |
| 2022-07-28 | 4.78 | $4.96 | 175814 |
| 2022-07-27 | 4.74 | $4.85 | 13223 |
| 2022-07-26 | 4.73 | $4.74 | 12200 |
| 2022-07-25 | 4.73 | $4.84 | 66300 |
| 2022-07-22 | 4.71 | $4.80 | 131800 |
| 2022-07-21 | 4.70 | $4.88 | 11600 |
| 2022-07-20 | 4.67 | $4.88 | 30100 |
| 2022-07-19 | 4.64 | $4.84 | 12548 |
| 2022-07-18 | 4.61 | $4.78 | 33200 |
| 2022-07-15 | 4.59 | $4.66 | 50500 |
| 2022-07-14 | 4.59 | $4.49 | 51939 |
| 2022-07-13 | 4.63 | $4.61 | 14546 |
| 2022-07-12 | 4.65 | $4.59 | 110131 |
| 2022-07-11 | 4.68 | $4.59 | 385444 |
| 2022-07-08 | 4.71 | $4.68 | 21800 |
| 2022-07-07 | 4.73 | $4.61 | 14600 |
| 2022-07-06 | 4.78 | $4.50 | 43400 |
| 2022-07-05 | 4.85 | $4.56 | 98046 |
| 2022-07-01 | 4.92 | $4.65 | 7734 |
| 2022-06-30 | 4.98 | $4.69 | 102817 |
| 2022-06-29 | 5.05 | $4.86 | 100930 |
| 2022-06-28 | 5.09 | $5.10 | 102807 |
| 2022-06-27 | 5.08 | $5.19 | 89000 |
| 2022-06-24 | 5.06 | $5.02 | 21300 |
| 2022-06-23 | 5.07 | $4.98 | 12609 |
| 2022-06-22 | 5.08 | $5.14 | 86500 |
| 2022-06-21 | 5.07 | $5.13 | 35148 |
| 2022-06-17 | 5.06 | $5.11 | 56400 |
| 2022-06-16 | 5.05 | $4.98 | 111500 |
| 2022-06-15 | 5.06 | $4.91 | 14735 |
| 2022-06-14 | 5.09 | $4.87 | 107220 |
| 2022-06-13 | 5.14 | $4.80 | 62800 |
| 2022-06-10 | 5.21 | $5.00 | 57111 |
| 2022-06-09 | 5.24 | $5.15 | 46412 |
| 2022-06-08 | 5.25 | $5.07 | 32239 |
| 2022-06-07 | 5.28 | $5.15 | 85249 |
| 2022-06-06 | 5.29 | $5.27 | 35300 |
| 2022-06-03 | 5.28 | $5.29 | 71800 |
| 2022-06-02 | 5.26 | $5.30 | 12442 |
| 2022-06-01 | 5.24 | $5.20 | 31040 |
| 2022-05-31 | 5.23 | $5.32 | 56211 |
| 2022-05-27 | 5.20 | $5.38 | 41713 |
| 2022-05-26 | 5.15 | $5.35 | 17732 |
| 2022-05-25 | 5.10 | $5.27 | 36410 |
| 2022-05-24 | 5.05 | $5.26 | 113848 |
| 2022-05-23 | 5.00 | $5.25 | 45000 |
| 2022-05-20 | 4.94 | $5.08 | 23113 |
| 2022-05-19 | 4.91 | $5.06 | 69700 |
| 2022-05-18 | 4.87 | $4.98 | 39142 |
| 2022-05-17 | 4.85 | $5.04 | 16029 |
| 2022-05-16 | 4.81 | $5.01 | 90438 |
| 2022-05-13 | 4.77 | $4.92 | 80300 |
| 2022-05-12 | 4.75 | $4.95 | 25700 |
| 2022-05-11 | 4.71 | $4.84 | 316100 |
| 2022-05-10 | 4.70 | $4.80 | 591600 |
| 2022-05-09 | 4.69 | $4.78 | 572519 |
| 2022-05-06 | 4.68 | $4.70 | 602500 |
| 2022-05-05 | 4.69 | $4.66 | 188000 |
| 2022-05-04 | 4.71 | $4.63 | 250146 |
| 2022-05-03 | 4.74 | $4.64 | 221500 |
| 2022-05-02 | 4.77 | $4.64 | 399500 |
| 2022-04-29 | 4.81 | $4.74 | 207744 |
| 2022-04-28 | 4.84 | $4.78 | 32400 |
| 2022-04-27 | 4.86 | $4.76 | 16100 |
| 2022-04-26 | 4.89 | $4.80 | 106629 |
| 2022-04-25 | 4.91 | $4.92 | 84331 |
| 2022-04-22 | 4.92 | $4.97 | 45523 |
| 2022-04-21 | 4.91 | $4.98 | 31737 |
| 2022-04-20 | 4.91 | $4.96 | 33600 |
| 2022-04-19 | 4.91 | $4.85 | 112200 |
| 2022-04-18 | 4.93 | $4.87 | 18300 |
| 2022-04-14 | 4.94 | $4.94 | 27320 |
| 2022-04-13 | 4.95 | $4.92 | 24400 |
| 2022-04-12 | 4.97 | $4.86 | 82400 |
| 2022-04-11 | 5.00 | $4.80 | 88929 |
| 2022-04-08 | 5.04 | $4.89 | 97022 |
| 2022-04-07 | 5.08 | $4.90 | 180243 |
| 2022-04-06 | 5.12 | $4.85 | 56506 |
| 2022-04-05 | 5.18 | $5.08 | 42227 |
| 2022-04-04 | 5.19 | $5.27 | 35900 |
| 2022-04-01 | 5.17 | $5.39 | 31338 |
| 2022-03-31 | 5.13 | $5.28 | 61537 |
| 2022-03-30 | 5.09 | $5.26 | 13204 |
| 2022-03-29 | 5.06 | $5.27 | 16327 |
| 2022-03-28 | 5.01 | $5.12 | 58000 |
| 2022-03-25 | 5.00 | $5.09 | 74200 |
| 2022-03-24 | 4.98 | $5.07 | 20100 |
| 2022-03-23 | 4.97 | $5.15 | 13840 |
| 2022-03-22 | 4.94 | $5.21 | 15100 |
| 2022-03-21 | 4.90 | $5.10 | 17321 |
| 2022-03-18 | 4.87 | $5.18 | 21348 |
| 2022-03-17 | 4.82 | $5.10 | 8100 |
| 2022-03-16 | 4.78 | $5.12 | 51532 |
| 2022-03-15 | 4.73 | $4.80 | 9100 |
| 2022-03-14 | 4.74 | $4.90 | 18400 |
| 2022-03-11 | 4.73 | $4.75 | 22600 |
| 2022-03-10 | 4.75 | $4.88 | 15600 |
| 2022-03-09 | 4.75 | $4.87 | 47200 |
| 2022-03-08 | 4.76 | $4.44 | 64400 |
| 2022-03-07 | 4.86 | $4.35 | 63807 |
| 2022-03-04 | 4.99 | $4.70 | 29500 |
| 2022-03-03 | 5.08 | $4.84 | 57000 |
| 2022-03-02 | 5.15 | $4.93 | 70900 |
| 2022-03-01 | 5.21 | $4.81 | 461444 |
| 2022-02-28 | 5.31 | $5.16 | 29000 |
| 2022-02-25 | 5.35 | $5.15 | 84500 |
| 2022-02-24 | 5.40 | $5.06 | 61205 |
| 2022-02-23 | 5.47 | $5.30 | 37300 |
| 2022-02-22 | 5.51 | $5.35 | 25100 |
| 2022-02-18 | 5.54 | $5.36 | 8408 |
| 2022-02-17 | 5.58 | $5.50 | 14200 |
| 2022-02-16 | 5.59 | $5.60 | 25507 |
| 2022-02-15 | 5.59 | $5.59 | 57300 |
| 2022-02-14 | 5.58 | $5.47 | 29300 |
| 2022-02-11 | 5.60 | $5.54 | 29328 |
| 2022-02-10 | 5.60 | $5.67 | 20314 |
| 2022-02-09 | 5.58 | $5.69 | 49300 |
| 2022-02-08 | 5.56 | $5.61 | 20028 |
| 2022-02-07 | 5.54 | $5.58 | 21000 |
| 2022-02-04 | 5.53 | $5.63 | 29538 |
| 2022-02-03 | 5.50 | $5.72 | 31000 |
| 2022-02-02 | 5.46 | $5.73 | 35141 |
| 2022-02-01 | 5.40 | $5.65 | 38505 |
| 2022-01-31 | 5.35 | $5.38 | 39300 |
| 2022-01-28 | 5.35 | $5.24 | 34914 |
| 2022-01-27 | 5.37 | $5.28 | 52400 |
| 2022-01-26 | 5.40 | $5.26 | 48600 |
| 2022-01-25 | 5.43 | $5.29 | 72900 |
| 2022-01-24 | 5.47 | $5.33 | 110043 |
| 2022-01-21 | 5.49 | $5.41 | 46600 |
| 2022-01-20 | 5.51 | $5.48 | 26900 |
| 2022-01-19 | 5.52 | $5.45 | 55100 |
| 2022-01-18 | 5.53 | $5.48 | 38500 |
| 2022-01-14 | 5.54 | $5.49 | 32300 |
| 2022-01-13 | 5.54 | $5.56 | 28231 |
| 2022-01-12 | 5.54 | $5.58 | 62803 |
| 2022-01-11 | 5.52 | $5.57 | 28800 |
| 2022-01-10 | 5.51 | $5.49 | 22600 |
| 2022-01-07 | 5.51 | $5.48 | 20039 |
| 2022-01-06 | 5.52 | $5.54 | 71200 |
| 2022-01-05 | 5.51 | $5.59 | 40404 |
| 2022-01-04 | 5.49 | $5.59 | 45502 |
| 2022-01-03 | 5.46 | $5.57 | 35900 |
| 2021-12-31 | 5.44 | $5.62 | 123400 |
| 2021-12-30 | 5.40 | $5.56 | 109644 |
| 2021-12-29 | 5.37 | $5.59 | 155600 |
| 2021-12-28 | 5.33 | $5.57 | 39612 |
| 2021-12-27 | 5.29 | $5.62 | 54700 |
| 2021-12-23 | 5.23 | $5.63 | 367722 |
| 2021-12-22 | 5.15 | $5.55 | 17900 |
| 2021-12-21 | 5.09 | $5.48 | 55707 |
| 2021-12-20 | 5.03 | $5.05 | 137307 |
| 2021-12-17 | 5.05 | $4.96 | 49134 |
| 2021-12-16 | 5.09 | $5.00 | 35815 |
| 2021-12-15 | 5.14 | $4.99 | 81703 |
| 2021-12-14 | 5.19 | $5.00 | 173000 |
| 2021-12-13 | 5.25 | $5.20 | 32300 |
| 2021-12-10 | 5.29 | $5.29 | 31200 |
| 2021-12-09 | 5.31 | $5.30 | 21906 |
| 2021-12-08 | 5.33 | $5.39 | 13400 |
| 2021-12-07 | 5.33 | $5.37 | 24222 |
| 2021-12-06 | 5.35 | $5.32 | 35800 |
| 2021-12-03 | 5.37 | $5.30 | 18600 |
| 2021-12-02 | 5.41 | $5.29 | 43300 |
| 2021-12-01 | 5.46 | $5.34 | 40636 |
| 2021-11-30 | 5.50 | $5.40 | 27400 |
| 2021-11-29 | 5.54 | $5.42 | 38500 |
| 2021-11-26 | 5.58 | $5.32 | 27200 |
| 2021-11-24 | 5.65 | $5.47 | 22021 |
| 2021-11-23 | 5.70 | $5.55 | 56600 |
| 2021-11-22 | 5.74 | $5.56 | 62518 |
| 2021-11-19 | 5.78 | $5.60 | 32200 |
| 2021-11-18 | 5.83 | $5.70 | 47913 |
| 2021-11-17 | 5.86 | $5.70 | 31221 |
| 2021-11-16 | 5.90 | $5.76 | 40201 |
| 2021-11-15 | 5.93 | $5.87 | 42100 |
| 2021-11-12 | 5.94 | $6.01 | 20221 |
| 2021-11-11 | 5.92 | $6.05 | 109300 |
| 2021-11-10 | 5.90 | $5.97 | 15606 |
| 2021-11-09 | 5.88 | $5.91 | 21015 |
| 2021-11-08 | 5.88 | $5.88 | 27500 |
| 2021-11-05 | 5.88 | $5.90 | 290536 |
| 2021-11-04 | 5.88 | $5.87 | 413500 |
| 2021-11-03 | 5.88 | $5.87 | 24100 |
| 2021-11-02 | 5.89 | $5.82 | 21000 |
| 2021-11-01 | 5.90 | $5.88 | 27311 |
| 2021-10-29 | 5.91 | $5.82 | 25018 |
| 2021-10-28 | 5.93 | $5.85 | 15901 |
| 2021-10-27 | 5.95 | $5.84 | 21835 |
| 2021-10-26 | 5.97 | $5.85 | 35310 |
| 2021-10-25 | 5.99 | $5.89 | 25300 |
| 2021-10-22 | 6.01 | $6.05 | 19100 |
| 2021-10-21 | 6.00 | $6.12 | 30200 |
| 2021-10-20 | 5.97 | $6.09 | 17700 |
| 2021-10-19 | 5.95 | $6.08 | 20248 |
| 2021-10-18 | 5.92 | $5.97 | 70900 |
| 2021-10-15 | 5.91 | $6.01 | 42700 |
| 2021-10-14 | 5.88 | $5.93 | 26200 |
| 2021-10-13 | 5.88 | $5.92 | 16900 |
| 2021-10-12 | 5.87 | $5.87 | 16617 |
| 2021-10-11 | 5.87 | $5.88 | 26549 |
| 2021-10-08 | 5.88 | $5.85 | 30600 |
| 2021-10-07 | 5.88 | $5.79 | 112500 |
| 2021-10-06 | 5.91 | $5.85 | 4300 |
| 2021-10-05 | 5.92 | $5.81 | 19528 |
| 2021-10-04 | 5.94 | $5.77 | 35521 |
| 2021-10-01 | 5.98 | $5.75 | 14800 |
| 2021-09-30 | 6.03 | $5.63 | 78413 |
| 2021-09-29 | 6.11 | $5.84 | 41400 |
| 2021-09-28 | 6.16 | $5.99 | 30700 |
| 2021-09-27 | 6.18 | $6.11 | 45335 |
| 2021-09-24 | 6.18 | $6.29 | 51700 |
| 2021-09-23 | 6.14 | $6.21 | 31743 |
| 2021-09-22 | 6.11 | $6.14 | 379824 |
| 2021-09-21 | 6.10 | $6.10 | 58700 |
| 2021-09-20 | 6.08 | $5.92 | 20144 |
| 2021-09-17 | 6.11 | $6.04 | 22800 |
| 2021-09-16 | 6.10 | $6.01 | 27445 |
| 2021-09-15 | 6.11 | $6.06 | 45200 |
| 2021-09-14 | 6.11 | $6.08 | 19000 |
| 2021-09-13 | 6.09 | $6.09 | 41200 |
| 2021-09-10 | 6.08 | $6.01 | 19000 |
| 2021-09-09 | 6.08 | $6.01 | 23200 |
| 2021-09-08 | 6.07 | $6.02 | 22000 |
| 2021-09-07 | 6.07 | $6.06 | 11100 |
| 2021-09-03 | 6.05 | $6.09 | 45332 |
| 2021-09-02 | 6.02 | $6.03 | 37531 |
| 2021-09-01 | 6.00 | $5.98 | 51700 |
| 2021-08-31 | 5.99 | $6.00 | 31300 |
| 2021-08-30 | 5.97 | $6.06 | 51000 |
| 2021-08-27 | 5.93 | $6.17 | 15912 |
| 2021-08-26 | 5.86 | $5.98 | 51621 |
| 2021-08-25 | 5.82 | $5.93 | 9100 |
| 2021-08-24 | 5.78 | $5.84 | 29005 |
| 2021-08-23 | 5.76 | $5.87 | 42800 |
| 2021-08-20 | 5.73 | $5.70 | 23700 |
| 2021-08-19 | 5.72 | $5.66 | 41100 |
| 2021-08-18 | 5.73 | $5.71 | 29312 |
| 2021-08-17 | 5.72 | $5.70 | 40039 |
| 2021-08-16 | 5.71 | $5.78 | 66800 |
| 2021-08-13 | 5.68 | $5.80 | 32127 |
| 2021-08-12 | 5.65 | $5.67 | 12100 |
| 2021-08-11 | 5.63 | $5.64 | 53902 |
| 2021-08-10 | 5.62 | $5.62 | 25500 |
| 2021-08-09 | 5.61 | $5.65 | 15449 |
| 2021-08-06 | 5.60 | $5.68 | 19708 |
| 2021-08-05 | 5.57 | $5.70 | 11700 |
| 2021-08-04 | 5.54 | $5.61 | 32415 |
| 2021-08-03 | 5.51 | $5.56 | 70600 |
| 2021-08-02 | 5.50 | $5.50 | 34100 |
| 2021-07-30 | 5.49 | $5.64 | 25037 |
| 2021-07-29 | 5.46 | $5.60 | 36000 |
| 2021-07-28 | 5.43 | $5.52 | 27231 |
| 2021-07-27 | 5.40 | $5.49 | 34840 |
| 2021-07-26 | 5.38 | $5.46 | 37048 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.33
2026-07-21
Close Price
$4.36
Vol: 9900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.33
Average
5.79
Maximum
6.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.33 | $4.36 | 9900 |
| 2026-07-20 | 4.38 | $4.49 | 23200 |
| 2026-07-17 | 4.40 | $4.60 | 10658 |
| 2026-07-16 | 4.39 | $4.59 | 26035 |
| 2026-07-15 | 4.39 | $4.67 | 139500 |
| 2026-07-14 | 4.37 | $4.61 | 18124 |
| 2026-07-13 | 4.37 | $4.71 | 44916 |
| 2026-07-10 | 4.34 | $4.60 | 36100 |
| 2026-07-09 | 4.36 | $4.73 | 15407 |
| 2026-07-08 | 4.34 | $4.67 | 937800 |
| 2026-07-07 | 4.35 | $4.63 | 59700 |
| 2026-07-06 | 4.37 | $4.63 | 83815 |
| 2026-07-02 | 4.42 | $4.61 | 17824 |
| 2026-07-01 | 4.49 | $4.62 | 6800 |
| 2026-06-30 | 4.58 | $4.63 | 42200 |
| 2026-06-29 | 4.70 | $4.57 | 39900 |
| 2026-06-26 | 4.87 | $4.54 | 58300 |
| 2026-06-25 | 5.09 | $4.64 | 5615 |
| 2026-06-24 | 5.34 | $4.51 | 48400 |
| 2026-06-23 | 5.69 | $4.49 | 79500 |
| 2026-06-22 | 6.12 | $6.04 | 39700 |
| 2026-06-18 | 6.16 | $6.08 | 11500 |
| 2026-06-17 | 6.20 | $6.21 | 11600 |
| 2026-06-16 | 6.21 | $6.07 | 18900 |
| 2026-06-15 | 6.26 | $6.27 | 35600 |
| 2026-06-12 | 6.26 | $6.14 | 1630 |
| 2026-06-11 | 6.30 | $6.30 | 5704 |
| 2026-06-10 | 6.30 | $6.12 | 7600 |
| 2026-06-09 | 6.35 | $6.34 | 14300 |
| 2026-06-08 | 6.35 | $6.33 | 47324 |
| 2026-06-05 | 6.35 | $6.33 | 42048 |
| 2026-06-04 | 6.34 | $6.32 | 49142 |
| 2026-06-03 | 6.34 | $6.40 | 4634 |
| 2026-06-02 | 6.31 | $6.51 | 15939 |
| 2026-06-01 | 6.23 | $6.39 | 7200 |
| 2026-05-29 | 6.18 | $6.12 | 25100 |
| 2026-05-28 | 6.20 | $6.20 | 18839 |
| 2026-05-27 | 6.20 | $6.25 | 24500 |
| 2026-05-26 | 6.19 | $6.23 | 11944 |
| 2026-05-22 | 6.17 | $6.23 | 9300 |
| 2026-05-21 | 6.15 | $6.23 | 29920 |
| 2026-05-20 | 6.13 | $6.12 | 50429 |
| 2026-05-19 | 6.14 | $6.00 | 58518 |
| 2026-05-18 | 6.19 | $6.07 | 115908 |
| 2026-05-15 | 6.22 | $6.11 | 57500 |
| 2026-05-14 | 6.25 | $6.11 | 161200 |
| 2026-05-13 | 6.28 | $6.12 | 206900 |
| 2026-05-12 | 6.32 | $6.18 | 232100 |
| 2026-05-11 | 6.34 | $6.18 | 147414 |
| 2026-05-08 | 6.36 | $6.20 | 200823 |
| 2026-05-07 | 6.38 | $6.16 | 301200 |
| 2026-05-06 | 6.42 | $6.40 | 373229 |
| 2026-05-05 | 6.38 | $6.37 | 299227 |
| 2026-05-04 | 6.34 | $6.27 | 24000 |
| 2026-05-01 | 6.32 | $6.26 | 32202 |
| 2026-04-30 | 6.29 | $6.26 | 26706 |
| 2026-04-29 | 6.26 | $6.35 | 39100 |
| 2026-04-28 | 6.18 | $6.20 | 18129 |
| 2026-04-27 | 6.14 | $6.17 | 18518 |
| 2026-04-24 | 6.09 | $6.15 | 13900 |
| 2026-04-23 | 6.04 | $6.05 | 22900 |
| 2026-04-22 | 6.00 | $5.98 | 4700 |
| 2026-04-21 | 5.97 | $5.94 | 9800 |
| 2026-04-20 | 5.95 | $5.92 | 234900 |
| 2026-04-17 | 5.93 | $5.98 | 60100 |
| 2026-04-16 | 5.88 | $5.84 | 4586 |
| 2026-04-15 | 5.86 | $5.84 | 4586 |
| 2026-04-14 | 5.84 | $5.86 | 17300 |
| 2026-04-13 | 5.80 | $5.72 | 138900 |
| 2026-04-10 | 5.80 | $5.84 | 61300 |
| 2026-04-09 | 5.76 | $5.76 | 31440 |
| 2026-04-08 | 5.73 | $5.77 | 8200 |
| 2026-04-07 | 5.69 | $5.90 | 75900 |
| 2026-04-06 | 5.59 | $5.58 | 400 |
| 2026-04-02 | 5.58 | $5.61 | 7800 |
| 2026-04-01 | 5.56 | $5.61 | 7400 |
| 2026-03-31 | 5.53 | $5.58 | 14100 |
| 2026-03-30 | 5.50 | $5.49 | 73600 |
| 2026-03-27 | 5.49 | $5.49 | 43100 |
| 2026-03-26 | 5.48 | $5.57 | 25200 |
| 2026-03-25 | 5.45 | $5.64 | 28347 |
| 2026-03-24 | 5.38 | $5.50 | 12806 |
| 2026-03-23 | 5.35 | $5.56 | 15300 |
| 2026-03-20 | 5.28 | $5.45 | 25801 |
| 2026-03-19 | 5.24 | $5.62 | 90300 |
| 2026-03-18 | 5.14 | $5.63 | 227200 |
| 2026-03-17 | 5.02 | $5.17 | 275937 |
| 2026-03-16 | 5.02 | $5.00 | 17849 |
| 2026-03-13 | 5.07 | $4.96 | 375509 |
| 2026-03-12 | 5.15 | $4.97 | 18600 |
| 2026-03-11 | 5.25 | $5.32 | 3500 |
| 2026-03-10 | 5.27 | $5.25 | 7330 |
| 2026-03-09 | 5.31 | $5.16 | 28000 |
| 2026-03-06 | 5.39 | $5.08 | 74040 |
| 2026-03-05 | 5.51 | $5.32 | 73633 |
| 2026-03-04 | 5.58 | $5.33 | 52211 |
| 2026-03-03 | 5.67 | $5.46 | 9700 |
| 2026-03-02 | 5.74 | $5.60 | 27100 |
| 2026-02-27 | 5.78 | $5.80 | 10626 |
| 2026-02-26 | 5.76 | $5.75 | 4068 |
| 2026-02-25 | 5.75 | $5.81 | 4068 |
| 2026-02-24 | 5.71 | $5.81 | 57047 |
| 2026-02-23 | 5.68 | $5.70 | 127632 |
| 2026-02-20 | 5.66 | $5.71 | 108100 |
| 2026-02-19 | 5.64 | $5.70 | 43438 |
| 2026-02-18 | 5.62 | $5.51 | 36500 |
| 2026-02-17 | 5.65 | $5.56 | 32100 |
| 2026-02-13 | 5.68 | $5.56 | 6600 |
| 2026-02-12 | 5.71 | $5.70 | 88300 |
| 2026-02-11 | 5.70 | $5.68 | 25300 |
| 2026-02-10 | 5.69 | $5.73 | 129000 |
| 2026-02-09 | 5.67 | $5.67 | 109900 |
| 2026-02-06 | 5.66 | $5.66 | 80400 |
| 2026-02-05 | 5.64 | $5.52 | 6327 |
| 2026-02-04 | 5.67 | $5.64 | 19439 |
| 2026-02-03 | 5.67 | $5.59 | 27332 |
| 2026-02-02 | 5.67 | $5.68 | 6740 |
| 2026-01-30 | 5.66 | $5.65 | 119016 |
| 2026-01-29 | 5.64 | $5.64 | 78116 |
| 2026-01-28 | 5.63 | $5.65 | 46800 |
| 2026-01-27 | 5.60 | $5.66 | 38126 |
| 2026-01-26 | 5.57 | $5.70 | 29605 |
| 2026-01-23 | 5.51 | $5.62 | 80900 |
| 2026-01-22 | 5.47 | $5.43 | 14300 |
| 2026-01-21 | 5.48 | $5.54 | 18300 |
| 2026-01-20 | 5.46 | $5.43 | 19804 |
| 2026-01-16 | 5.47 | $5.45 | 13200 |
| 2026-01-15 | 5.47 | $5.41 | 35232 |
| 2026-01-14 | 5.48 | $5.52 | 34700 |
| 2026-01-13 | 5.46 | $5.47 | 44100 |
| 2026-01-12 | 5.46 | $5.45 | 160400 |
| 2026-01-09 | 5.45 | $5.30 | 28522 |
| 2026-01-08 | 5.50 | $5.35 | 74200 |
| 2026-01-07 | 5.53 | $5.45 | 86200 |
| 2026-01-06 | 5.55 | $5.54 | 76205 |
| 2026-01-05 | 5.53 | $5.61 | 75400 |
| 2026-01-02 | 5.49 | $5.57 | 23900 |
| 2025-12-31 | 5.46 | $5.53 | 19741 |
| 2025-12-30 | 5.42 | $5.52 | 105200 |
| 2025-12-29 | 5.39 | $5.48 | 357805 |
| 2025-12-26 | 5.35 | $5.38 | 72200 |
| 2025-12-24 | 5.35 | $5.38 | 523812 |
| 2025-12-23 | 5.34 | $5.33 | 516900 |
| 2025-12-22 | 5.34 | $5.38 | 338220 |
| 2025-12-19 | 5.33 | $5.27 | 59422 |
| 2025-12-18 | 5.36 | $5.38 | 256400 |
| 2025-12-17 | 5.35 | $5.28 | 52500 |
| 2025-12-16 | 5.38 | $5.41 | 30500 |
| 2025-12-15 | 5.37 | $5.35 | 116123 |
| 2025-12-12 | 5.37 | $5.32 | 41424 |
| 2025-12-11 | 5.39 | $5.43 | 212831 |
| 2025-12-10 | 5.37 | $5.40 | 5644 |
| 2025-12-09 | 5.37 | $5.28 | 13900 |
| 2025-12-08 | 5.40 | $5.37 | 30400 |
| 2025-12-05 | 5.40 | $5.41 | 27700 |
| 2025-12-04 | 5.40 | $5.39 | 90139 |
| 2025-12-03 | 5.40 | $5.44 | 52800 |
| 2025-12-02 | 5.39 | $5.38 | 13632 |
| 2025-12-01 | 5.39 | $5.53 | 40726 |
| 2025-11-28 | 5.35 | $5.55 | 4500 |
| 2025-11-26 | 5.29 | $5.41 | 22000 |
| 2025-11-25 | 5.27 | $5.25 | 33300 |
| 2025-11-24 | 5.29 | $5.20 | 107630 |
| 2025-11-21 | 5.33 | $5.26 | 59321 |
| 2025-11-20 | 5.36 | $5.26 | 8945 |
| 2025-11-19 | 5.40 | $5.40 | 108008 |
| 2025-11-18 | 5.41 | $5.34 | 17806 |
| 2025-11-17 | 5.44 | $5.44 | 70102 |
| 2025-11-14 | 5.44 | $5.46 | 31300 |
| 2025-11-13 | 5.43 | $5.48 | 32935 |
| 2025-11-12 | 5.42 | $5.53 | 10214 |
| 2025-11-11 | 5.39 | $5.44 | 7800 |
| 2025-11-10 | 5.39 | $5.36 | 74000 |
| 2025-11-07 | 5.41 | $5.35 | 18200 |
| 2025-11-06 | 5.43 | $5.42 | 41202 |
| 2025-11-05 | 5.45 | $5.45 | 35600 |
| 2025-11-04 | 5.45 | $5.40 | 27900 |
| 2025-11-03 | 5.47 | $5.41 | 63948 |
| 2025-10-31 | 5.50 | $5.46 | 35434 |
| 2025-10-30 | 5.52 | $5.41 | 35500 |
| 2025-10-29 | 5.55 | $5.52 | 80000 |
| 2025-10-28 | 5.56 | $5.52 | 102636 |
| 2025-10-27 | 5.57 | $5.62 | 15337 |
| 2025-10-24 | 5.55 | $5.60 | 66920 |
| 2025-10-23 | 5.53 | $5.52 | 31000 |
| 2025-10-22 | 5.53 | $5.61 | 6246 |
| 2025-10-21 | 5.51 | $5.55 | 25800 |
| 2025-10-20 | 5.50 | $5.47 | 4500 |
| 2025-10-17 | 5.51 | $5.57 | 11423 |
| 2025-10-16 | 5.50 | $5.40 | 58710 |
| 2025-10-15 | 5.53 | $5.58 | 45447 |
| 2025-10-14 | 5.52 | $5.47 | 15600 |
| 2025-10-13 | 5.54 | $5.50 | 46000 |
| 2025-10-10 | 5.56 | $5.51 | 62730 |
| 2025-10-09 | 5.58 | $5.52 | 56001 |
| 2025-10-08 | 5.60 | $5.50 | 39426 |
| 2025-10-07 | 5.63 | $5.64 | 5900 |
| 2025-10-06 | 5.62 | $5.65 | 7904 |
| 2025-10-03 | 5.60 | $5.75 | 44940 |
| 2025-10-02 | 5.56 | $5.72 | 36200 |
| 2025-10-01 | 5.51 | $5.68 | 31925 |
| 2025-09-30 | 5.46 | $5.57 | 10203 |
| 2025-09-29 | 5.44 | $5.46 | 35910 |
| 2025-09-26 | 5.46 | $5.42 | 4900 |
| 2025-09-25 | 5.49 | $5.48 | 72533 |
| 2025-09-24 | 5.51 | $5.42 | 100639 |
| 2025-09-23 | 5.55 | $5.55 | 99300 |
| 2025-09-22 | 5.56 | $5.42 | 46716 |
| 2025-09-19 | 5.62 | $5.48 | 30300 |
| 2025-09-18 | 5.68 | $5.62 | 202440 |
| 2025-09-17 | 5.70 | $5.81 | 45230 |
| 2025-09-16 | 5.67 | $5.70 | 90400 |
| 2025-09-15 | 5.66 | $5.68 | 125000 |
| 2025-09-12 | 5.66 | $5.73 | 99600 |
| 2025-09-11 | 5.65 | $5.63 | 34700 |
| 2025-09-10 | 5.66 | $5.62 | 11539 |
| 2025-09-09 | 5.69 | $5.79 | 16800 |
| 2025-09-08 | 5.66 | $5.69 | 51400 |
| 2025-09-05 | 5.67 | $5.61 | 30413 |
| 2025-09-04 | 5.70 | $5.71 | 27826 |
| 2025-09-03 | 5.70 | $5.64 | 17302 |
| 2025-09-02 | 5.73 | $5.59 | 74700 |
| 2025-08-29 | 5.79 | $5.80 | 13733 |
| 2025-08-28 | 5.78 | $5.70 | 20943 |
| 2025-08-27 | 5.82 | $5.86 | 6300 |
| 2025-08-26 | 5.80 | $5.75 | 19808 |
| 2025-08-25 | 5.82 | $5.89 | 21400 |
| 2025-08-22 | 5.81 | $5.93 | 15800 |
| 2025-08-21 | 5.77 | $5.84 | 16038 |
| 2025-08-20 | 5.76 | $6.00 | 11700 |
| 2025-08-19 | 5.69 | $5.78 | 49000 |
| 2025-08-18 | 5.69 | $5.82 | 32822 |
| 2025-08-15 | 5.67 | $5.68 | 12609 |
| 2025-08-14 | 5.69 | $5.73 | 32505 |
| 2025-08-13 | 5.70 | $5.80 | 35622 |
| 2025-08-12 | 5.70 | $5.75 | 108800 |
| 2025-08-11 | 5.71 | $5.76 | 17117 |
| 2025-08-08 | 5.72 | $5.76 | 30228 |
| 2025-08-07 | 5.74 | $5.89 | 56323 |
| 2025-08-06 | 5.73 | $5.80 | 46800 |
| 2025-08-05 | 5.74 | $5.75 | 43200 |
| 2025-08-04 | 5.77 | $5.67 | 6715 |
| 2025-08-01 | 5.84 | $5.68 | 13700 |
| 2025-07-31 | 5.93 | $5.79 | 57000 |
| 2025-07-30 | 5.99 | $5.76 | 2302 |
| 2025-07-29 | 6.09 | $5.90 | 47430 |
| 2025-07-28 | 6.16 | $5.91 | 56031 |
| 2025-07-25 | 6.24 | $6.14 | 14737 |
| 2025-07-24 | 6.27 | $6.29 | 21149 |
| 2025-07-23 | 6.26 | $6.38 | 23016 |
| 2025-07-22 | 6.21 | $6.33 | 1100 |
| 2025-07-21 | 6.18 | $6.22 | 8525 |
| 2025-07-18 | 6.16 | $6.12 | 17500 |
| 2025-07-17 | 6.18 | $6.05 | 19529 |
| 2025-07-16 | 6.22 | $6.19 | 5400 |
| 2025-07-15 | 6.23 | $6.25 | 51100 |
| 2025-07-14 | 6.22 | $6.06 | 43000 |
| 2025-07-11 | 6.27 | $6.30 | 11215 |
| 2025-07-10 | 6.25 | $6.21 | 54209 |
| 2025-07-09 | 6.25 | $6.33 | 9000 |
| 2025-07-08 | 6.22 | $6.21 | 18800 |
| 2025-07-07 | 6.22 | $6.31 | 56908 |
| 2025-07-03 | 6.18 | $6.24 | 2000 |
| 2025-07-02 | 6.16 | $6.25 | 24800 |
| 2025-07-01 | 6.13 | $6.25 | 1135 |
| 2025-06-30 | 6.10 | $6.28 | 17407 |
| 2025-06-27 | 6.05 | $6.11 | 9303 |
| 2025-06-26 | 6.04 | $6.12 | 29247 |
| 2025-06-25 | 6.04 | $6.04 | 8044 |
| 2025-06-24 | 6.05 | $6.15 | 1508 |
| 2025-06-23 | 6.03 | $6.20 | 67207 |
| 2025-06-20 | 6.00 | $6.06 | 25200 |
| 2025-06-18 | 6.00 | $5.92 | 53645 |
| 2025-06-17 | 6.06 | $6.00 | 41315 |
| 2025-06-16 | 6.09 | $6.07 | 29243 |
| 2025-06-13 | 6.12 | $6.05 | 28200 |
| 2025-06-12 | 6.16 | $6.18 | 9541 |
| 2025-06-11 | 6.16 | $6.03 | 4544 |
| 2025-06-10 | 6.22 | $6.20 | 40300 |
| 2025-06-09 | 6.23 | $6.11 | 154111 |
| 2025-06-06 | 6.27 | $6.07 | 4800 |
| 2025-06-05 | 6.34 | $6.15 | 19800 |
| 2025-06-04 | 6.40 | $6.31 | 145000 |
| 2025-06-03 | 6.41 | $6.24 | 53502 |
| 2025-06-02 | 6.45 | $6.39 | 113125 |
| 2025-05-30 | 6.45 | $6.30 | 3000 |
| 2025-05-29 | 6.48 | $6.53 | 28900 |
| 2025-05-28 | 6.43 | $6.32 | 6900 |
| 2025-05-27 | 6.45 | $6.42 | 56100 |
| 2025-05-23 | 6.43 | $6.36 | 6800 |
| 2025-05-22 | 6.42 | $6.44 | 8000 |
| 2025-05-21 | 6.39 | $6.36 | 17048 |
| 2025-05-20 | 6.37 | $6.48 | 25217 |
| 2025-05-19 | 6.31 | $6.35 | 33444 |
| 2025-05-16 | 6.27 | $6.30 | 2711 |
| 2025-05-15 | 6.24 | $6.21 | 3434 |
| 2025-05-14 | 6.23 | $6.16 | 1238 |
| 2025-05-13 | 6.23 | $6.15 | 26000 |
| 2025-05-12 | 6.24 | $6.15 | 66600 |
| 2025-05-09 | 6.24 | $6.36 | 71800 |
| 2025-05-08 | 6.18 | $6.17 | 11543 |
| 2025-05-07 | 6.16 | $6.15 | 24000 |
| 2025-05-06 | 6.14 | $6.15 | 40809 |
| 2025-05-05 | 6.12 | $6.15 | 25526 |
| 2025-05-02 | 6.09 | $6.25 | 194333 |
| 2025-05-01 | 6.02 | $5.86 | 26600 |
| 2025-04-30 | 6.06 | $6.11 | 52600 |
| 2025-04-29 | 6.03 | $6.06 | 12500 |
| 2025-04-28 | 6.00 | $6.10 | 59800 |
| 2025-04-25 | 5.96 | $6.04 | 9944 |
| 2025-04-24 | 5.92 | $6.07 | 33500 |
| 2025-04-23 | 5.87 | $5.98 | 38834 |
| 2025-04-22 | 5.84 | $6.08 | 23900 |
| 2025-04-21 | 5.77 | $5.86 | 6900 |
| 2025-04-17 | 5.75 | $5.90 | 3100 |
| 2025-04-16 | 5.72 | $5.88 | 27834 |
| 2025-04-15 | 5.69 | $5.84 | 10522 |
| 2025-04-14 | 5.67 | $5.74 | 9300 |
| 2025-04-11 | 5.67 | $5.76 | 81402 |
| 2025-04-10 | 5.67 | $5.77 | 26200 |
| 2025-04-09 | 5.67 | $5.99 | 49400 |
| 2025-04-08 | 5.61 | $5.28 | 238501 |
| 2025-04-07 | 5.76 | $5.41 | 70900 |
| 2025-04-04 | 5.90 | $5.80 | 104327 |
| 2025-04-03 | 5.95 | $5.93 | 21000 |
| 2025-04-02 | 5.97 | $5.90 | 58834 |
| 2025-04-01 | 6.01 | $5.89 | 3749 |
| 2025-03-31 | 6.06 | $6.00 | 45520 |
| 2025-03-28 | 6.08 | $6.00 | 36028 |
| 2025-03-27 | 6.11 | $6.16 | 8000 |
| 2025-03-26 | 6.10 | $6.03 | 49233 |
| 2025-03-25 | 6.12 | $6.19 | 4909 |
| 2025-03-24 | 6.10 | $6.02 | 3231 |
| 2025-03-21 | 6.12 | $5.91 | 9725 |
| 2025-03-20 | 6.19 | $6.09 | 14600 |
| 2025-03-19 | 6.22 | $6.11 | 53424 |
| 2025-03-18 | 6.24 | $5.97 | 109300 |
| 2025-03-17 | 6.31 | $6.35 | 35115 |
| 2025-03-14 | 6.27 | $6.22 | 45000 |
| 2025-03-13 | 6.27 | $6.30 | 51900 |
| 2025-03-12 | 6.23 | $6.28 | 36600 |
| 2025-03-11 | 6.20 | $6.16 | 36100 |
| 2025-03-10 | 6.19 | $6.08 | 35809 |
| 2025-03-07 | 6.21 | $6.35 | 8400 |
| 2025-03-06 | 6.14 | $6.15 | 45917 |
| 2025-03-05 | 6.12 | $6.32 | 95828 |
| 2025-03-04 | 6.05 | $6.03 | 12426 |
| 2025-03-03 | 6.04 | $6.00 | 15505 |
| 2025-02-28 | 6.05 | $6.03 | 28900 |
| 2025-02-27 | 6.04 | $5.97 | 11618 |
| 2025-02-26 | 6.05 | $6.06 | 13700 |
| 2025-02-25 | 6.04 | $6.10 | 49700 |
| 2025-02-24 | 6.01 | $6.06 | 48700 |
| 2025-02-21 | 5.99 | $6.00 | 24615 |
| 2025-02-20 | 5.97 | $5.92 | 15242 |
| 2025-02-19 | 5.99 | $5.94 | 26700 |
| 2025-02-18 | 5.99 | $6.09 | 76200 |
| 2025-02-14 | 5.95 | $6.08 | 19500 |
| 2025-02-13 | 5.91 | $5.89 | 27800 |
| 2025-02-12 | 5.91 | $6.08 | 33509 |
| 2025-02-11 | 5.86 | $5.90 | 27100 |
| 2025-02-10 | 5.86 | $5.83 | 8321 |
| 2025-02-07 | 5.87 | $5.87 | 2004 |
| 2025-02-06 | 5.87 | $5.92 | 9514 |
| 2025-02-05 | 5.87 | $5.90 | 83444 |
| 2025-02-04 | 5.86 | $5.90 | 171700 |
| 2025-02-03 | 5.86 | $5.75 | 175426 |
| 2025-01-31 | 5.90 | $5.86 | 91728 |
| 2025-01-30 | 5.92 | $6.01 | 169209 |
| 2025-01-29 | 5.90 | $5.84 | 211148 |
| 2025-01-28 | 5.92 | $5.94 | 210312 |
| 2025-01-27 | 5.92 | $5.94 | 45608 |
| 2025-01-24 | 5.92 | $5.88 | 114300 |
| 2025-01-23 | 5.94 | $5.83 | 28448 |
| 2025-01-22 | 5.98 | $5.98 | 9900 |
| 2025-01-21 | 5.98 | $6.07 | 79500 |
| 2025-01-17 | 5.96 | $6.06 | 25600 |
| 2025-01-16 | 5.93 | $5.96 | 43200 |
| 2025-01-15 | 5.93 | $5.90 | 105437 |
| 2025-01-14 | 5.94 | $6.00 | 61400 |
| 2025-01-13 | 5.93 | $5.92 | 35603 |
| 2025-01-10 | 5.95 | $5.90 | 29614 |
| 2025-01-08 | 5.97 | $5.97 | 12532 |
| 2025-01-07 | 5.98 | $5.97 | 117425 |
| 2025-01-06 | 5.99 | $5.93 | 35600 |
| 2025-01-03 | 6.02 | $5.96 | 33537 |
| 2025-01-02 | 6.04 | $6.00 | 9406 |
| 2024-12-31 | 6.06 | $6.03 | 27300 |
| 2024-12-30 | 6.07 | $6.00 | 16749 |
| 2024-12-27 | 6.09 | $6.18 | 2100 |
| 2024-12-26 | 6.06 | $6.18 | 10500 |
| 2024-12-24 | 6.02 | $6.13 | 11422 |
| 2024-12-23 | 5.99 | $6.03 | 32224 |
| 2024-12-20 | 5.99 | $5.86 | 44500 |
| 2024-12-19 | 6.04 | $5.90 | 33500 |
| 2024-12-18 | 6.09 | $5.85 | 34723 |
| 2024-12-17 | 6.16 | $6.06 | 54600 |
| 2024-12-16 | 6.19 | $6.09 | 36000 |
| 2024-12-13 | 6.21 | $6.29 | 55912 |
| 2024-12-12 | 6.18 | $6.18 | 29908 |
| 2024-12-11 | 6.17 | $6.18 | 11300 |
| 2024-12-10 | 6.16 | $6.20 | 9444 |
| 2024-12-09 | 6.14 | $6.26 | 24842 |
| 2024-12-06 | 6.09 | $6.20 | 23423 |
| 2024-12-05 | 6.06 | $6.10 | 6549 |
| 2024-12-04 | 6.05 | $6.12 | 47039 |
| 2024-12-03 | 6.03 | $6.03 | 66914 |
| 2024-12-02 | 6.04 | $5.95 | 5620 |
| 2024-11-29 | 6.07 | $6.19 | 22405 |
| 2024-11-27 | 6.04 | $6.04 | 26923 |
| 2024-11-26 | 6.05 | $6.15 | 22100 |
| 2024-11-25 | 6.03 | $6.13 | 25800 |
| 2024-11-22 | 6.01 | $6.07 | 12700 |
| 2024-11-21 | 6.01 | $6.10 | 31618 |
| 2024-11-20 | 6.00 | $6.07 | 5002 |
| 2024-11-19 | 6.00 | $6.02 | 11511 |
| 2024-11-18 | 6.01 | $6.05 | 19103 |
| 2024-11-15 | 6.02 | $6.04 | 46841 |
| 2024-11-14 | 6.04 | $6.10 | 30301 |
| 2024-11-13 | 6.04 | $5.95 | 40200 |
| 2024-11-12 | 6.10 | $5.98 | 117516 |
| 2024-11-11 | 6.15 | $6.16 | 29900 |
| 2024-11-08 | 6.17 | $6.25 | 13806 |
| 2024-11-07 | 6.16 | $6.25 | 53938 |
| 2024-11-06 | 6.15 | $6.04 | 21208 |
| 2024-11-05 | 6.21 | $6.21 | 25700 |
| 2024-11-04 | 6.22 | $6.22 | 48320 |
| 2024-11-01 | 6.24 | $6.31 | 41800 |
| 2024-10-31 | 6.24 | $6.30 | 61503 |
| 2024-10-30 | 6.24 | $6.27 | 41114 |
| 2024-10-29 | 6.24 | $6.28 | 85600 |
| 2024-10-28 | 6.25 | $6.28 | 4339 |
| 2024-10-25 | 6.27 | $6.17 | 5400 |
| 2024-10-24 | 6.32 | $6.34 | 20905 |
| 2024-10-23 | 6.33 | $6.23 | 2400 |
| 2024-10-22 | 6.37 | $6.33 | 26818 |
| 2024-10-21 | 6.40 | $6.44 | 6700 |
| 2024-10-18 | 6.40 | $6.50 | 7425 |
| 2024-10-17 | 6.38 | $6.34 | 5536 |
| 2024-10-16 | 6.41 | $6.52 | 2729 |
| 2024-10-15 | 6.39 | $6.30 | 6732 |
| 2024-10-14 | 6.43 | $6.45 | 31928 |
| 2024-10-11 | 6.44 | $6.30 | 44200 |
| 2024-10-10 | 6.49 | $6.50 | 27944 |
| 2024-10-09 | 6.50 | $6.45 | 15846 |
| 2024-10-08 | 6.52 | $6.47 | 55241 |
| 2024-10-07 | 6.54 | $6.30 | 5500 |
| 2024-10-04 | 6.61 | $6.38 | 4400 |
| 2024-10-03 | 6.68 | $6.46 | 31800 |
| 2024-10-02 | 6.74 | $6.60 | 7800 |
| 2024-10-01 | 6.76 | $6.65 | 6421 |
| 2024-09-30 | 6.77 | $6.85 | 16016 |
| 2024-09-27 | 6.72 | $6.81 | 27100 |
| 2024-09-26 | 6.67 | $6.75 | 26400 |
| 2024-09-25 | 6.62 | $6.60 | 19900 |
| 2024-09-24 | 6.61 | $6.75 | 15700 |
| 2024-09-23 | 6.55 | $6.53 | 62900 |
| 2024-09-20 | 6.55 | $6.53 | 29911 |
| 2024-09-19 | 6.54 | $6.70 | 53600 |
| 2024-09-18 | 6.47 | $6.55 | 22000 |
| 2024-09-17 | 6.44 | $6.56 | 33443 |
| 2024-09-16 | 6.40 | $6.57 | 1833 |
| 2024-09-13 | 6.34 | $6.60 | 22319 |
| 2024-09-12 | 6.27 | $6.27 | 20900 |
| 2024-09-11 | 6.28 | $6.19 | 36930 |
| 2024-09-10 | 6.32 | $6.08 | 30500 |
| 2024-09-09 | 6.40 | $6.28 | 15120 |
| 2024-09-06 | 6.44 | $6.23 | 15733 |
| 2024-09-05 | 6.50 | $6.38 | 16100 |
| 2024-09-04 | 6.52 | $6.46 | 53714 |
| 2024-09-03 | 6.53 | $6.38 | 20500 |
| 2024-08-30 | 6.56 | $6.54 | 40819 |
| 2024-08-29 | 6.55 | $6.46 | 17300 |
| 2024-08-28 | 6.55 | $6.43 | 31800 |
| 2024-08-27 | 6.57 | $6.55 | 5200 |
| 2024-08-26 | 6.55 | $6.57 | 16215 |
| 2024-08-23 | 6.52 | $6.52 | 22800 |
| 2024-08-22 | 6.49 | $6.51 | 9100 |
| 2024-08-21 | 6.46 | $6.50 | 10314 |
| 2024-08-20 | 6.42 | $6.46 | 7900 |
| 2024-08-19 | 6.39 | $6.52 | 15400 |
| 2024-08-16 | 6.33 | $6.40 | 8900 |
| 2024-08-15 | 6.30 | $6.35 | 31900 |
| 2024-08-14 | 6.27 | $6.40 | 52000 |
| 2024-08-13 | 6.22 | $6.27 | 6700 |
| 2024-08-12 | 6.20 | $6.25 | 8700 |
| 2024-08-09 | 6.19 | $6.38 | 60800 |
| 2024-08-08 | 6.13 | $6.29 | 88100 |
| 2024-08-07 | 6.08 | $6.17 | 59705 |
| 2024-08-06 | 6.07 | $6.04 | 284800 |
| 2024-08-05 | 6.09 | $5.90 | 83000 |
| 2024-08-02 | 6.16 | $6.01 | 221914 |
| 2024-08-01 | 6.22 | $6.06 | 217642 |
| 2024-07-31 | 6.27 | $6.23 | 32600 |
| 2024-07-30 | 6.28 | $6.25 | 124800 |
| 2024-07-29 | 6.28 | $6.14 | 65500 |
| 2024-07-26 | 6.32 | $6.06 | 104500 |
| 2024-07-25 | 6.40 | $6.13 | 376110 |
| 2024-07-24 | 6.46 | $6.42 | 31839 |
| 2024-07-23 | 6.45 | $6.44 | 113840 |
| 2024-07-22 | 6.43 | $6.55 | 22500 |
| 2024-07-19 | 6.37 | $6.44 | 180017 |
| 2024-07-18 | 6.32 | $6.42 | 23000 |
| 2024-07-17 | 6.28 | $6.40 | 121315 |
| 2024-07-16 | 6.23 | $6.30 | 306100 |
| 2024-07-15 | 6.20 | $6.39 | 83700 |
| 2024-07-12 | 6.13 | $6.34 | 185100 |
| 2024-07-11 | 6.07 | $6.33 | 135026 |
| 2024-07-10 | 6.00 | $6.21 | 74000 |
| 2024-07-09 | 5.95 | $6.11 | 108305 |
| 2024-07-08 | 5.92 | $6.03 | 92300 |
| 2024-07-05 | 5.92 | $6.17 | 95300 |
| 2024-07-03 | 5.88 | $6.04 | 103300 |
| 2024-07-02 | 5.87 | $5.95 | 53700 |
| 2024-07-01 | 5.89 | $5.87 | 24300 |
| 2024-06-28 | 5.94 | $5.93 | 45900 |
| 2024-06-27 | 5.99 | $5.98 | 12634 |
| 2024-06-26 | 6.04 | $6.01 | 66500 |
| 2024-06-25 | 6.10 | $6.08 | 132200 |
| 2024-06-24 | 6.14 | $6.16 | 33445 |
| 2024-06-21 | 6.18 | $6.10 | 17300 |
| 2024-06-20 | 6.24 | $6.25 | 7101 |
| 2024-06-18 | 6.27 | $6.17 | 28101 |
| 2024-06-17 | 6.33 | $6.18 | 37600 |
| 2024-06-14 | 6.41 | $6.17 | 53235 |
| 2024-06-13 | 6.51 | $6.54 | 3700 |
| 2024-06-12 | 6.51 | $6.32 | 12207 |
| 2024-06-11 | 6.59 | $6.32 | 9646 |
| 2024-06-10 | 6.68 | $6.41 | 123636 |
| 2024-06-07 | 6.76 | $6.65 | 9500 |
| 2024-06-06 | 6.79 | $6.84 | 12900 |
| 2024-06-05 | 6.76 | $6.87 | 9212 |
| 2024-06-04 | 6.71 | $6.70 | 15900 |
| 2024-06-03 | 6.71 | $6.82 | 5300 |
| 2024-05-31 | 6.66 | $6.68 | 28510 |
| 2024-05-30 | 6.66 | $6.61 | 22404 |
| 2024-05-29 | 6.67 | $6.58 | 12900 |
| 2024-05-28 | 6.69 | $6.69 | 17720 |
| 2024-05-24 | 6.69 | $6.69 | 141400 |
| 2024-05-23 | 6.68 | $6.70 | 206400 |
| 2024-05-22 | 6.67 | $6.60 | 54124 |
| 2024-05-21 | 6.68 | $6.74 | 162000 |
| 2024-05-20 | 6.66 | $6.68 | 77601 |
| 2024-05-17 | 6.64 | $6.68 | 31300 |
| 2024-05-16 | 6.63 | $6.65 | 14800 |
| 2024-05-15 | 6.62 | $6.63 | 64400 |
| 2024-05-14 | 6.61 | $6.60 | 91000 |
| 2024-05-13 | 6.62 | $6.62 | 82100 |
| 2024-05-10 | 6.62 | $6.71 | 66600 |
| 2024-05-09 | 6.59 | $6.71 | 4300 |
| 2024-05-08 | 6.55 | $6.58 | 55100 |
| 2024-05-07 | 6.55 | $6.61 | 108135 |
| 2024-05-06 | 6.53 | $6.49 | 24503 |
| 2024-05-03 | 6.56 | $6.63 | 106508 |
| 2024-05-02 | 6.54 | $6.51 | 115400 |
| 2024-05-01 | 6.56 | $6.65 | 1300 |
| 2024-04-30 | 6.54 | $6.52 | 194800 |
| 2024-04-29 | 6.56 | $6.60 | 7413 |
| 2024-04-26 | 6.56 | $6.60 | 6700 |
| 2024-04-25 | 6.55 | $6.50 | 54800 |
| 2024-04-24 | 6.58 | $6.67 | 6010 |
| 2024-04-23 | 6.56 | $6.58 | 38225 |
| 2024-04-22 | 6.57 | $6.62 | 3100 |
| 2024-04-19 | 6.57 | $6.54 | 44701 |
| 2024-04-18 | 6.59 | $6.58 | 15908 |
| 2024-04-17 | 6.61 | $6.60 | 124743 |
| 2024-04-16 | 6.62 | $6.50 | 34915 |
| 2024-04-15 | 6.67 | $6.61 | 21000 |
| 2024-04-12 | 6.70 | $6.62 | 33920 |
| 2024-04-11 | 6.73 | $6.70 | 11724 |
| 2024-04-10 | 6.74 | $6.65 | 4114 |
| 2024-04-09 | 6.77 | $6.82 | 4233 |
| 2024-04-08 | 6.75 | $6.80 | 3500 |
| 2024-04-05 | 6.73 | $6.85 | 3408 |
| 2024-04-04 | 6.69 | $6.78 | 18600 |
| 2024-04-03 | 6.66 | $6.84 | 32200 |
| 2024-04-02 | 6.62 | $6.63 | 16634 |
| 2024-04-01 | 6.62 | $6.60 | 11200 |
| 2024-03-28 | 6.64 | $6.63 | 9400 |
| 2024-03-27 | 6.65 | $6.71 | 2938 |
| 2024-03-26 | 6.65 | $6.71 | 20100 |
| 2024-03-25 | 6.64 | $6.76 | 32532 |
| 2024-03-22 | 6.61 | $6.62 | 19800 |
| 2024-03-21 | 6.62 | $6.66 | 21821 |
| 2024-03-20 | 6.62 | $6.66 | 42717 |
| 2024-03-19 | 6.63 | $6.60 | 24807 |
| 2024-03-18 | 6.65 | $6.62 | 3500 |
| 2024-03-15 | 6.68 | $6.49 | 43200 |
| 2024-03-14 | 6.75 | $6.62 | 36400 |
| 2024-03-13 | 6.79 | $6.67 | 61800 |
| 2024-03-12 | 6.83 | $6.73 | 10600 |
| 2024-03-11 | 6.86 | $6.74 | 29600 |
| 2024-03-08 | 6.88 | $6.85 | 85047 |
| 2024-03-07 | 6.88 | $6.92 | 5200 |
| 2024-03-06 | 6.86 | $6.86 | 10805 |
| 2024-03-05 | 6.84 | $6.77 | 3800 |
| 2024-03-04 | 6.85 | $6.88 | 90023 |
| 2024-03-01 | 6.83 | $6.84 | 23713 |
| 2024-02-29 | 6.81 | $6.86 | 149117 |
| 2024-02-28 | 6.78 | $6.81 | 49400 |
| 2024-02-27 | 6.76 | $6.76 | 40512 |
| 2024-02-26 | 6.75 | $6.70 | 10700 |
| 2024-02-23 | 6.75 | $6.74 | 14143 |
| 2024-02-22 | 6.74 | $6.76 | 21745 |
| 2024-02-21 | 6.71 | $6.64 | 39700 |
| 2024-02-20 | 6.72 | $6.67 | 14000 |
| 2024-02-16 | 6.72 | $6.64 | 118600 |
| 2024-02-15 | 6.73 | $6.66 | 9200 |
| 2024-02-14 | 6.73 | $6.66 | 27000 |
| 2024-02-13 | 6.74 | $6.59 | 25118 |
| 2024-02-12 | 6.76 | $6.75 | 22400 |
| 2024-02-09 | 6.73 | $6.68 | 18415 |
| 2024-02-08 | 6.71 | $6.66 | 45140 |
| 2024-02-07 | 6.70 | $6.65 | 16138 |
| 2024-02-06 | 6.68 | $6.67 | 8300 |
| 2024-02-05 | 6.65 | $6.70 | 19200 |
| 2024-02-02 | 6.60 | $6.78 | 15100 |
| 2024-02-01 | 6.52 | $6.67 | 28407 |
| 2024-01-31 | 6.45 | $6.59 | 48300 |
| 2024-01-30 | 6.38 | $6.41 | 33900 |
| 2024-01-29 | 6.36 | $6.45 | 17300 |
| 2024-01-26 | 6.32 | $6.42 | 62724 |
| 2024-01-25 | 6.28 | $6.35 | 44342 |
| 2024-01-24 | 6.25 | $6.33 | 65936 |
| 2024-01-23 | 6.22 | $6.22 | 63802 |
| 2024-01-22 | 6.21 | $6.23 | 25500 |
| 2024-01-19 | 6.21 | $6.13 | 109200 |
| 2024-01-18 | 6.23 | $6.17 | 86800 |
| 2024-01-17 | 6.24 | $6.10 | 20840 |
| 2024-01-16 | 6.28 | $6.25 | 41800 |
| 2024-01-12 | 6.28 | $6.19 | 7232 |
| 2024-01-11 | 6.29 | $6.19 | 38400 |
| 2024-01-10 | 6.31 | $6.30 | 30000 |
| 2024-01-09 | 6.29 | $6.21 | 1612 |
| 2024-01-08 | 6.29 | $6.25 | 38800 |
| 2024-01-05 | 6.28 | $6.25 | 25300 |
| 2024-01-04 | 6.27 | $6.22 | 26431 |
| 2024-01-03 | 6.26 | $6.18 | 12800 |
| 2024-01-02 | 6.26 | $6.16 | 29019 |
| 2023-12-29 | 6.26 | $6.25 | 82911 |
| 2023-12-28 | 6.24 | $6.24 | 247400 |
| 2023-12-27 | 6.21 | $6.25 | 160300 |
| 2023-12-26 | 6.16 | $6.13 | 2100 |
| 2023-12-22 | 6.15 | $6.18 | 283900 |
| 2023-12-21 | 6.11 | $6.15 | 30200 |
| 2023-12-20 | 6.07 | $6.09 | 21500 |
| 2023-12-19 | 6.03 | $6.17 | 33403 |
| 2023-12-18 | 5.97 | $6.00 | 6611 |
| 2023-12-15 | 5.94 | $6.00 | 29200 |
| 2023-12-14 | 5.90 | $6.13 | 34000 |
| 2023-12-13 | 5.81 | $5.87 | 30000 |
| 2023-12-12 | 5.79 | $5.74 | 29221 |
| 2023-12-11 | 5.80 | $5.76 | 34500 |
| 2023-12-08 | 5.80 | $5.82 | 106733 |
| 2023-12-07 | 5.79 | $5.65 | 125432 |
| 2023-12-06 | 5.83 | $5.64 | 152207 |
| 2023-12-05 | 5.87 | $5.79 | 21200 |
| 2023-12-04 | 5.88 | $5.81 | 14149 |
| 2023-12-01 | 5.88 | $5.86 | 125301 |
| 2023-11-30 | 5.87 | $5.72 | 14432 |
| 2023-11-29 | 5.89 | $5.81 | 11300 |
| 2023-11-28 | 5.89 | $5.83 | 10844 |
| 2023-11-27 | 5.88 | $5.91 | 1715 |
| 2023-11-24 | 5.84 | $5.82 | 900 |
| 2023-11-22 | 5.82 | $5.81 | 32625 |
| 2023-11-21 | 5.80 | $5.79 | 52500 |
| 2023-11-20 | 5.78 | $5.78 | 21229 |
| 2023-11-17 | 5.75 | $5.63 | 23344 |
| 2023-11-16 | 5.76 | $5.78 | 36000 |
| 2023-11-15 | 5.72 | $5.68 | 4018 |
| 2023-11-14 | 5.71 | $5.84 | 24706 |
| 2023-11-13 | 5.64 | $5.57 | 6400 |
| 2023-11-10 | 5.64 | $5.62 | 37300 |
| 2023-11-09 | 5.62 | $5.62 | 33508 |
| 2023-11-08 | 5.59 | $5.63 | 15748 |
| 2023-11-07 | 5.56 | $5.69 | 16600 |
| 2023-11-06 | 5.50 | $5.54 | 41300 |
| 2023-11-03 | 5.47 | $5.53 | 12200 |
| 2023-11-02 | 5.44 | $5.48 | 14407 |
| 2023-11-01 | 5.42 | $5.48 | 13700 |
| 2023-10-31 | 5.40 | $5.42 | 8700 |
| 2023-10-30 | 5.39 | $5.44 | 27700 |
| 2023-10-27 | 5.36 | $5.38 | 35427 |
| 2023-10-26 | 5.36 | $5.37 | 26724 |
| 2023-10-25 | 5.35 | $5.39 | 100600 |
| 2023-10-24 | 5.34 | $5.30 | 155700 |
| 2023-10-23 | 5.36 | $5.33 | 43300 |
| 2023-10-20 | 5.37 | $5.35 | 61425 |
| 2023-10-19 | 5.37 | $5.35 | 92007 |
| 2023-10-18 | 5.38 | $5.44 | 18105 |
| 2023-10-17 | 5.36 | $5.46 | 21800 |
| 2023-10-16 | 5.33 | $5.36 | 24500 |
| 2023-10-13 | 5.33 | $5.39 | 49140 |
| 2023-10-12 | 5.31 | $5.39 | 9537 |
| 2023-10-11 | 5.30 | $5.42 | 106125 |
| 2023-10-10 | 5.28 | $5.40 | 3500 |
| 2023-10-09 | 5.26 | $5.32 | 67900 |
| 2023-10-06 | 5.26 | $5.38 | 34339 |
| 2023-10-05 | 5.24 | $5.30 | 41900 |
| 2023-10-04 | 5.25 | $5.24 | 316100 |
| 2023-10-03 | 5.28 | $5.20 | 34624 |
| 2023-10-02 | 5.34 | $5.26 | 117102 |
| 2023-09-29 | 5.39 | $5.39 | 22300 |
| 2023-09-28 | 5.41 | $5.39 | 16300 |
| 2023-09-27 | 5.44 | $5.35 | 84740 |
| 2023-09-26 | 5.49 | $5.37 | 61224 |
| 2023-09-25 | 5.54 | $5.44 | 88409 |
| 2023-09-22 | 5.59 | $5.57 | 6400 |
| 2023-09-21 | 5.61 | $5.63 | 13530 |
| 2023-09-20 | 5.61 | $5.69 | 268500 |
| 2023-09-19 | 5.60 | $5.68 | 70100 |
| 2023-09-18 | 5.59 | $5.62 | 233600 |
| 2023-09-15 | 5.59 | $5.68 | 95918 |
| 2023-09-14 | 5.58 | $5.62 | 80300 |
| 2023-09-13 | 5.59 | $5.63 | 38600 |
| 2023-09-12 | 5.60 | $5.64 | 33200 |
| 2023-09-11 | 5.61 | $5.69 | 61800 |
| 2023-09-08 | 5.61 | $5.59 | 70900 |
| 2023-09-07 | 5.64 | $5.68 | 37009 |
| 2023-09-06 | 5.65 | $5.61 | 120930 |
| 2023-09-05 | 5.69 | $5.60 | 42900 |
| 2023-09-01 | 5.74 | $5.85 | 68400 |
| 2023-08-31 | 5.73 | $5.91 | 61509 |
| 2023-08-30 | 5.70 | $5.86 | 54028 |
| 2023-08-29 | 5.68 | $5.85 | 13422 |
| 2023-08-28 | 5.66 | $5.74 | 18500 |
| 2023-08-25 | 5.68 | $5.77 | 39800 |
| 2023-08-24 | 5.69 | $5.73 | 84349 |
| 2023-08-23 | 5.72 | $5.80 | 114600 |
| 2023-08-22 | 5.73 | $5.80 | 53121 |
| 2023-08-21 | 5.76 | $5.83 | 91724 |
| 2023-08-18 | 5.78 | $5.85 | 163735 |
| 2023-08-17 | 5.80 | $5.77 | 90000 |
| 2023-08-16 | 5.86 | $5.75 | 114400 |
| 2023-08-15 | 5.94 | $5.85 | 189404 |
| 2023-08-14 | 6.01 | $5.90 | 8900 |
| 2023-08-11 | 6.09 | $5.91 | 92000 |
| 2023-08-10 | 6.17 | $6.12 | 132300 |
| 2023-08-09 | 6.21 | $6.14 | 27500 |
| 2023-08-08 | 6.25 | $6.17 | 163200 |
| 2023-08-07 | 6.30 | $6.20 | 24800 |
| 2023-08-04 | 6.34 | $6.23 | 17400 |
| 2023-08-03 | 6.39 | $6.22 | 13148 |
| 2023-08-02 | 6.45 | $6.19 | 1000 |
| 2023-08-01 | 6.53 | $6.24 | 34600 |
| 2023-07-31 | 6.61 | $6.29 | 23600 |
| 2023-07-28 | 6.69 | $6.57 | 233400 |
| 2023-07-27 | 6.70 | $6.59 | 110922 |
| 2023-07-26 | 6.70 | $6.62 | 340800 |
| 2023-07-25 | 6.70 | $6.54 | 424600 |
| 2023-07-24 | 6.71 | $6.62 | 8605 |
| 2023-07-21 | 6.70 | $6.66 | 178700 |
| 2023-07-20 | 6.66 | $6.65 | 220238 |
| 2023-07-19 | 6.63 | $6.66 | 331319 |
| 2023-07-18 | 6.57 | $6.74 | 390140 |
| 2023-07-17 | 6.48 | $6.61 | 57000 |
| 2023-07-14 | 6.41 | $6.57 | 26100 |
| 2023-07-13 | 6.33 | $6.53 | 34336 |
| 2023-07-12 | 6.25 | $6.41 | 35800 |
| 2023-07-11 | 6.19 | $6.25 | 40200 |
| 2023-07-10 | 6.16 | $6.18 | 70700 |
| 2023-07-07 | 6.15 | $6.15 | 218700 |
| 2023-07-06 | 6.15 | $6.12 | 5911 |
| 2023-07-05 | 6.16 | $6.24 | 4945 |
| 2023-07-03 | 6.13 | $6.29 | 18500 |
| 2023-06-30 | 6.08 | $6.21 | 13200 |
| 2023-06-29 | 6.04 | $6.20 | 90300 |
| 2023-06-28 | 6.00 | $6.10 | 22400 |
| 2023-06-27 | 5.98 | $6.07 | 45500 |
| 2023-06-26 | 5.97 | $6.12 | 12900 |
| 2023-06-23 | 5.95 | $6.00 | 29416 |
| 2023-06-22 | 5.96 | $5.93 | 35013 |
| 2023-06-21 | 6.00 | $6.05 | 4600 |
| 2023-06-20 | 6.00 | $6.08 | 9616 |
| 2023-06-16 | 6.01 | $6.26 | 51800 |
| 2023-06-15 | 5.96 | $6.07 | 5200 |
| 2023-06-14 | 5.96 | $6.05 | 19622 |
| 2023-06-13 | 5.96 | $5.99 | 113248 |
| 2023-06-12 | 6.00 | $6.00 | 30846 |
| 2023-06-09 | 6.04 | $6.13 | 39800 |
| 2023-06-08 | 6.04 | $6.20 | 20400 |
| 2023-06-07 | 6.04 | $6.00 | 80244 |
| 2023-06-06 | 6.09 | $5.98 | 10300 |
| 2023-06-05 | 6.17 | $5.92 | 44200 |
| 2023-06-02 | 6.29 | $6.37 | 156727 |
| 2023-06-01 | 6.28 | $6.37 | 63000 |
| 2023-05-31 | 6.29 | $6.28 | 44800 |
| 2023-05-30 | 6.32 | $6.30 | 80100 |
| 2023-05-26 | 6.35 | $6.29 | 32112 |
| 2023-05-25 | 6.40 | $6.35 | 44100 |
| 2023-05-24 | 6.44 | $6.37 | 80703 |
| 2023-05-23 | 6.48 | $6.45 | 148249 |
| 2023-05-22 | 6.50 | $6.52 | 78500 |
| 2023-05-19 | 6.51 | $6.48 | 13214 |
| 2023-05-18 | 6.54 | $6.52 | 23246 |
| 2023-05-17 | 6.55 | $6.51 | 7300 |
| 2023-05-16 | 6.58 | $6.54 | 8300 |
| 2023-05-15 | 6.60 | $6.54 | 16800 |
| 2023-05-12 | 6.62 | $6.50 | 58600 |
| 2023-05-11 | 6.66 | $6.52 | 57408 |
| 2023-05-10 | 6.70 | $6.60 | 15125 |
| 2023-05-09 | 6.73 | $6.61 | 26000 |
| 2023-05-08 | 6.76 | $6.73 | 49700 |
| 2023-05-05 | 6.75 | $6.70 | 1500 |
| 2023-05-04 | 6.75 | $6.59 | 22041 |
| 2023-05-03 | 6.78 | $6.61 | 52620 |
| 2023-05-02 | 6.81 | $6.70 | 19900 |
| 2023-05-01 | 6.81 | $6.65 | 38400 |
| 2023-04-28 | 6.83 | $6.75 | 23029 |
| 2023-04-27 | 6.82 | $6.63 | 60900 |
| 2023-04-26 | 6.84 | $6.70 | 6300 |
| 2023-04-25 | 6.83 | $6.68 | 8234 |
| 2023-04-24 | 6.83 | $6.76 | 14410 |
| 2023-04-21 | 6.80 | $6.98 | 194700 |
| 2023-04-20 | 6.68 | $6.82 | 13600 |
| 2023-04-19 | 6.59 | $6.75 | 24700 |
| 2023-04-18 | 6.50 | $6.75 | 57100 |
| 2023-04-17 | 6.38 | $6.30 | 39100 |
| 2023-04-14 | 6.38 | $6.30 | 20743 |
| 2023-04-13 | 6.38 | $6.40 | 11500 |
| 2023-04-12 | 6.34 | $6.29 | 8100 |
| 2023-04-11 | 6.32 | $6.30 | 38429 |
| 2023-04-10 | 6.30 | $6.22 | 6400 |
| 2023-04-06 | 6.29 | $6.23 | 11600 |
| 2023-04-05 | 6.27 | $6.18 | 9600 |
| 2023-04-04 | 6.26 | $6.23 | 21100 |
| 2023-04-03 | 6.24 | $6.19 | 44200 |
| 2023-03-31 | 6.21 | $6.16 | 24228 |
| 2023-03-30 | 6.19 | $6.18 | 43900 |
| 2023-03-29 | 6.16 | $6.15 | 88907 |
| 2023-03-28 | 6.12 | $6.04 | 3100 |
| 2023-03-27 | 6.11 | $6.06 | 4911 |
| 2023-03-24 | 6.08 | $6.02 | 233600 |
| 2023-03-23 | 6.06 | $6.10 | 23800 |
| 2023-03-22 | 6.01 | $6.13 | 48100 |
| 2023-03-21 | 5.93 | $6.06 | 11400 |
| 2023-03-20 | 5.86 | $6.04 | 42439 |
| 2023-03-17 | 5.77 | $5.90 | 21229 |
| 2023-03-16 | 5.71 | $5.94 | 216200 |
| 2023-03-15 | 5.62 | $5.88 | 450336 |
| 2023-03-14 | 5.54 | $5.54 | 42700 |
| 2023-03-13 | 5.54 | $5.43 | 9300 |
| 2023-03-10 | 5.57 | $5.49 | 20500 |
| 2023-03-09 | 5.59 | $5.57 | 21930 |
| 2023-03-08 | 5.60 | $5.59 | 7919 |
| 2023-03-07 | 5.59 | $5.60 | 241749 |
| 2023-03-06 | 5.58 | $5.65 | 10210 |
| 2023-03-03 | 5.56 | $5.63 | 48526 |
| 2023-03-02 | 5.53 | $5.62 | 148126 |
| 2023-03-01 | 5.51 | $5.69 | 10246 |
| 2023-02-28 | 5.45 | $5.57 | 12300 |
| 2023-02-27 | 5.43 | $5.53 | 33900 |
| 2023-02-24 | 5.40 | $5.41 | 20000 |
| 2023-02-23 | 5.42 | $5.45 | 44400 |
| 2023-02-22 | 5.43 | $5.42 | 13900 |
| 2023-02-21 | 5.44 | $5.46 | 39600 |
| 2023-02-17 | 5.45 | $5.54 | 16000 |
| 2023-02-16 | 5.44 | $5.50 | 31500 |
| 2023-02-15 | 5.44 | $5.52 | 76412 |
| 2023-02-14 | 5.43 | $5.49 | 20600 |
| 2023-02-13 | 5.44 | $5.45 | 174048 |
| 2023-02-10 | 5.46 | $5.44 | 267800 |
| 2023-02-09 | 5.48 | $5.44 | 203000 |
| 2023-02-08 | 5.52 | $5.44 | 198900 |
| 2023-02-07 | 5.56 | $5.47 | 22136 |
| 2023-02-06 | 5.60 | $5.59 | 33000 |
| 2023-02-03 | 5.62 | $5.61 | 35517 |
| 2023-02-02 | 5.63 | $5.58 | 31249 |
| 2023-02-01 | 5.65 | $5.63 | 39900 |
| 2023-01-31 | 5.66 | $5.51 | 37500 |
| 2023-01-30 | 5.72 | $5.63 | 55100 |
| 2023-01-27 | 5.75 | $5.69 | 17300 |
| 2023-01-26 | 5.76 | $5.69 | 13113 |
| 2023-01-25 | 5.78 | $5.78 | 6606 |
| 2023-01-24 | 5.77 | $5.75 | 38200 |
| 2023-01-23 | 5.76 | $5.69 | 26200 |
| 2023-01-20 | 5.78 | $5.78 | 18624 |
| 2023-01-19 | 5.77 | $5.71 | 30100 |
| 2023-01-18 | 5.77 | $5.80 | 57404 |
| 2023-01-17 | 5.75 | $5.76 | 37814 |
| 2023-01-13 | 5.74 | $5.79 | 60500 |
| 2023-01-12 | 5.71 | $5.80 | 50625 |
| 2023-01-11 | 5.67 | $5.68 | 18100 |
| 2023-01-10 | 5.66 | $5.73 | 12343 |
| 2023-01-09 | 5.63 | $5.73 | 10500 |
| 2023-01-06 | 5.60 | $5.64 | 19813 |
| 2023-01-05 | 5.58 | $5.62 | 18436 |
| 2023-01-04 | 5.57 | $5.63 | 51100 |
| 2023-01-03 | 5.55 | $5.58 | 6503 |
| 2022-12-30 | 5.54 | $5.56 | 28000 |
| 2022-12-29 | 5.53 | $5.64 | 18800 |
| 2022-12-28 | 5.50 | $5.48 | 29637 |
| 2022-12-27 | 5.51 | $5.53 | 13306 |
| 2022-12-23 | 5.51 | $5.49 | 18517 |
| 2022-12-22 | 5.52 | $5.41 | 20133 |
| 2022-12-21 | 5.56 | $5.60 | 18439 |
| 2022-12-20 | 5.54 | $5.50 | 19600 |
| 2022-12-19 | 5.56 | $5.51 | 3331 |
| 2022-12-16 | 5.57 | $5.40 | 37400 |
| 2022-12-15 | 5.62 | $5.45 | 4614 |
| 2022-12-14 | 5.66 | $5.62 | 12100 |
| 2022-12-13 | 5.65 | $5.63 | 22248 |
| 2022-12-12 | 5.64 | $5.50 | 25345 |
| 2022-12-09 | 5.67 | $5.57 | 25940 |
| 2022-12-08 | 5.67 | $5.53 | 39500 |
| 2022-12-07 | 5.69 | $5.59 | 12500 |
| 2022-12-06 | 5.69 | $5.57 | 18425 |
| 2022-12-05 | 5.70 | $5.68 | 6200 |
| 2022-12-02 | 5.66 | $5.69 | 67121 |
| 2022-12-01 | 5.62 | $5.72 | 19437 |
| 2022-11-30 | 5.55 | $5.59 | 52101 |
| 2022-11-29 | 5.50 | $5.45 | 14300 |
| 2022-11-28 | 5.49 | $5.50 | 34100 |
| 2022-11-25 | 5.45 | $5.46 | 16200 |
| 2022-11-23 | 5.42 | $5.35 | 3300 |
| 2022-11-22 | 5.41 | $5.38 | 22300 |
| 2022-11-21 | 5.38 | $5.34 | 23100 |
| 2022-11-18 | 5.37 | $5.21 | 8100 |
| 2022-11-17 | 5.38 | $5.26 | 12900 |
| 2022-11-16 | 5.38 | $5.30 | 31402 |
| 2022-11-15 | 5.37 | $5.30 | 36800 |
| 2022-11-14 | 5.35 | $5.38 | 17000 |
| 2022-11-11 | 5.30 | $5.45 | 63545 |
| 2022-11-10 | 5.21 | $5.25 | 33900 |
| 2022-11-09 | 5.16 | $5.10 | 3300 |
| 2022-11-08 | 5.14 | $5.15 | 2700 |
| 2022-11-07 | 5.11 | $5.15 | 33734 |
| 2022-11-04 | 5.06 | $5.00 | 40342 |
| 2022-11-03 | 5.05 | $4.92 | 25438 |
| 2022-11-02 | 5.06 | $5.12 | 300 |
| 2022-11-01 | 5.01 | $5.04 | 15900 |
| 2022-10-31 | 4.97 | $5.00 | 11500 |
| 2022-10-28 | 4.93 | $4.97 | 1312 |
| 2022-10-27 | 4.89 | $4.97 | 4300 |
| 2022-10-26 | 4.84 | $5.09 | 40804 |
| 2022-10-25 | 4.74 | $4.95 | 63100 |
| 2022-10-24 | 4.67 | $4.77 | 24817 |
| 2022-10-21 | 4.63 | $4.64 | 17612 |
| 2022-10-20 | 4.62 | $4.50 | 18800 |
| 2022-10-19 | 4.66 | $4.68 | 23800 |
| 2022-10-18 | 4.65 | $4.72 | 22600 |
| 2022-10-17 | 4.62 | $4.77 | 15606 |
| 2022-10-14 | 4.57 | $4.60 | 60300 |
| 2022-10-13 | 4.57 | $4.65 | 30800 |
| 2022-10-12 | 4.55 | $4.56 | 52000 |
| 2022-10-11 | 4.55 | $4.42 | 46704 |
| 2022-10-10 | 4.60 | $4.55 | 16300 |
| 2022-10-07 | 4.62 | $4.60 | 38621 |
| 2022-10-06 | 4.63 | $4.64 | 36402 |
| 2022-10-05 | 4.63 | $4.74 | 13100 |
| 2022-10-04 | 4.60 | $4.81 | 62110 |
| 2022-10-03 | 4.53 | $4.66 | 34400 |
| 2022-09-30 | 4.51 | $4.62 | 57400 |
| 2022-09-29 | 4.49 | $4.54 | 19809 |
| 2022-09-28 | 4.49 | $4.49 | 43100 |
| 2022-09-27 | 4.51 | $4.42 | 56800 |
| 2022-09-26 | 4.57 | $4.38 | 21318 |
| 2022-09-23 | 4.64 | $4.55 | 57315 |
| 2022-09-22 | 4.68 | $4.65 | 26839 |
| 2022-09-21 | 4.70 | $4.60 | 53600 |
| 2022-09-20 | 4.74 | $4.70 | 21300 |
| 2022-09-19 | 4.75 | $4.75 | 58431 |
| 2022-09-16 | 4.75 | $4.73 | 390236 |
| 2022-09-15 | 4.76 | $4.76 | 19340 |
| 2022-09-14 | 4.76 | $4.72 | 137400 |
| 2022-09-13 | 4.78 | $4.78 | 101821 |
| 2022-09-12 | 4.78 | $4.92 | 18628 |
| 2022-09-09 | 4.73 | $4.82 | 22732 |
| 2022-09-08 | 4.71 | $4.76 | 55700 |
| 2022-09-07 | 4.70 | $4.79 | 67700 |
| 2022-09-06 | 4.68 | $4.75 | 15600 |
| 2022-09-02 | 4.67 | $4.65 | 16200 |
| 2022-09-01 | 4.70 | $4.76 | 25600 |
| 2022-08-31 | 4.69 | $4.75 | 67834 |
| 2022-08-30 | 4.68 | $4.73 | 6800 |
| 2022-08-29 | 4.69 | $4.79 | 25200 |
| 2022-08-26 | 4.67 | $4.65 | 79201 |
| 2022-08-25 | 4.70 | $4.71 | 9840 |
| 2022-08-24 | 4.71 | $4.63 | 44727 |
| 2022-08-23 | 4.76 | $4.64 | 44039 |
| 2022-08-22 | 4.81 | $4.55 | 191000 |
| 2022-08-19 | 4.90 | $4.75 | 43000 |
| 2022-08-18 | 4.95 | $4.87 | 6643 |
| 2022-08-17 | 4.97 | $4.76 | 58300 |
| 2022-08-16 | 5.04 | $4.92 | 4508 |
| 2022-08-15 | 5.06 | $4.93 | 10630 |
| 2022-08-12 | 5.08 | $5.04 | 11300 |
| 2022-08-11 | 5.08 | $5.06 | 45700 |
| 2022-08-10 | 5.06 | $5.02 | 421840 |
| 2022-08-09 | 5.05 | $5.04 | 6000 |
| 2022-08-08 | 5.03 | $5.03 | 33000 |
| 2022-08-05 | 5.01 | $4.88 | 5700 |
| 2022-08-04 | 5.04 | $5.07 | 5631 |
| 2022-08-03 | 5.00 | $5.05 | 42426 |
| 2022-08-02 | 4.97 | $5.05 | 46513 |
| 2022-08-01 | 4.92 | $5.05 | 111400 |
| 2022-07-29 | 4.86 | $4.95 | 31701 |
| 2022-07-28 | 4.83 | $4.96 | 175814 |
| 2022-07-27 | 4.78 | $4.85 | 13223 |
| 2022-07-26 | 4.75 | $4.74 | 12200 |
| 2022-07-25 | 4.76 | $4.84 | 66300 |
| 2022-07-22 | 4.73 | $4.80 | 131800 |
| 2022-07-21 | 4.71 | $4.88 | 11600 |
| 2022-07-20 | 4.66 | $4.88 | 30100 |
| 2022-07-19 | 4.61 | $4.84 | 12548 |
| 2022-07-18 | 4.55 | $4.78 | 33200 |
| 2022-07-15 | 4.51 | $4.66 | 50500 |
| 2022-07-14 | 4.50 | $4.49 | 51939 |
| 2022-07-13 | 4.53 | $4.61 | 14546 |
| 2022-07-12 | 4.55 | $4.59 | 110131 |
| 2022-07-11 | 4.57 | $4.59 | 385444 |
| 2022-07-08 | 4.61 | $4.68 | 21800 |
| 2022-07-07 | 4.62 | $4.61 | 14600 |
| 2022-07-06 | 4.66 | $4.50 | 43400 |
| 2022-07-05 | 4.75 | $4.56 | 98046 |
| 2022-07-01 | 4.84 | $4.65 | 7734 |
| 2022-06-30 | 4.92 | $4.69 | 102817 |
| 2022-06-29 | 5.01 | $4.86 | 100930 |
| 2022-06-28 | 5.07 | $5.10 | 102807 |
| 2022-06-27 | 5.06 | $5.19 | 89000 |
| 2022-06-24 | 5.02 | $5.02 | 21300 |
| 2022-06-23 | 5.03 | $4.98 | 12609 |
| 2022-06-22 | 5.06 | $5.14 | 86500 |
| 2022-06-21 | 5.03 | $5.13 | 35148 |
| 2022-06-17 | 5.01 | $5.11 | 56400 |
| 2022-06-16 | 4.99 | $4.98 | 111500 |
| 2022-06-15 | 5.01 | $4.91 | 14735 |
| 2022-06-14 | 5.05 | $4.87 | 107220 |
| 2022-06-13 | 5.11 | $4.80 | 62800 |
| 2022-06-10 | 5.21 | $5.00 | 57111 |
| 2022-06-09 | 5.27 | $5.15 | 46412 |
| 2022-06-08 | 5.29 | $5.07 | 32239 |
| 2022-06-07 | 5.34 | $5.15 | 85249 |
| 2022-06-06 | 5.37 | $5.27 | 35300 |
| 2022-06-03 | 5.37 | $5.29 | 71800 |
| 2022-06-02 | 5.36 | $5.30 | 12442 |
| 2022-06-01 | 5.35 | $5.20 | 31040 |
| 2022-05-31 | 5.36 | $5.32 | 56211 |
| 2022-05-27 | 5.33 | $5.38 | 41713 |
| 2022-05-26 | 5.27 | $5.35 | 17732 |
| 2022-05-25 | 5.21 | $5.27 | 36410 |
| 2022-05-24 | 5.16 | $5.26 | 113848 |
| 2022-05-23 | 5.09 | $5.25 | 45000 |
| 2022-05-20 | 5.02 | $5.08 | 23113 |
| 2022-05-19 | 4.98 | $5.06 | 69700 |
| 2022-05-18 | 4.94 | $4.98 | 39142 |
| 2022-05-17 | 4.91 | $5.04 | 16029 |
| 2022-05-16 | 4.86 | $5.01 | 90438 |
| 2022-05-13 | 4.80 | $4.92 | 80300 |
| 2022-05-12 | 4.77 | $4.95 | 25700 |
| 2022-05-11 | 4.71 | $4.84 | 316100 |
| 2022-05-10 | 4.68 | $4.80 | 591600 |
| 2022-05-09 | 4.66 | $4.78 | 572519 |
| 2022-05-06 | 4.64 | $4.70 | 602500 |
| 2022-05-05 | 4.64 | $4.66 | 188000 |
| 2022-05-04 | 4.66 | $4.63 | 250146 |
| 2022-05-03 | 4.70 | $4.64 | 221500 |
| 2022-05-02 | 4.74 | $4.64 | 399500 |
| 2022-04-29 | 4.79 | $4.74 | 207744 |
| 2022-04-28 | 4.82 | $4.78 | 32400 |
| 2022-04-27 | 4.84 | $4.76 | 16100 |
| 2022-04-26 | 4.88 | $4.80 | 106629 |
| 2022-04-25 | 4.91 | $4.92 | 84331 |
| 2022-04-22 | 4.92 | $4.97 | 45523 |
| 2022-04-21 | 4.91 | $4.98 | 31737 |
| 2022-04-20 | 4.89 | $4.96 | 33600 |
| 2022-04-19 | 4.88 | $4.85 | 112200 |
| 2022-04-18 | 4.91 | $4.87 | 18300 |
| 2022-04-14 | 4.93 | $4.94 | 27320 |
| 2022-04-13 | 4.94 | $4.92 | 24400 |
| 2022-04-12 | 4.95 | $4.86 | 82400 |
| 2022-04-11 | 4.99 | $4.80 | 88929 |
| 2022-04-08 | 5.06 | $4.89 | 97022 |
| 2022-04-07 | 5.11 | $4.90 | 180243 |
| 2022-04-06 | 5.18 | $4.85 | 56506 |
| 2022-04-05 | 5.27 | $5.08 | 42227 |
| 2022-04-04 | 5.30 | $5.27 | 35900 |
| 2022-04-01 | 5.29 | $5.39 | 31338 |
| 2022-03-31 | 5.23 | $5.28 | 61537 |
| 2022-03-30 | 5.19 | $5.26 | 13204 |
| 2022-03-29 | 5.15 | $5.27 | 16327 |
| 2022-03-28 | 5.09 | $5.12 | 58000 |
| 2022-03-25 | 5.07 | $5.09 | 74200 |
| 2022-03-24 | 5.06 | $5.07 | 20100 |
| 2022-03-23 | 5.04 | $5.15 | 13840 |
| 2022-03-22 | 5.00 | $5.21 | 15100 |
| 2022-03-21 | 4.94 | $5.10 | 17321 |
| 2022-03-18 | 4.89 | $5.18 | 21348 |
| 2022-03-17 | 4.81 | $5.10 | 8100 |
| 2022-03-16 | 4.74 | $5.12 | 51532 |
| 2022-03-15 | 4.65 | $4.80 | 9100 |
| 2022-03-14 | 4.64 | $4.90 | 18400 |
| 2022-03-11 | 4.61 | $4.75 | 22600 |
| 2022-03-10 | 4.61 | $4.88 | 15600 |
| 2022-03-09 | 4.59 | $4.87 | 47200 |
| 2022-03-08 | 4.56 | $4.44 | 64400 |
| 2022-03-07 | 4.68 | $4.35 | 63807 |
| 2022-03-04 | 4.85 | $4.70 | 29500 |
| 2022-03-03 | 4.95 | $4.84 | 57000 |
| 2022-03-02 | 5.03 | $4.93 | 70900 |
| 2022-03-01 | 5.10 | $4.81 | 461444 |
| 2022-02-28 | 5.22 | $5.16 | 29000 |
| 2022-02-25 | 5.27 | $5.15 | 84500 |
| 2022-02-24 | 5.33 | $5.06 | 61205 |
| 2022-02-23 | 5.44 | $5.30 | 37300 |
| 2022-02-22 | 5.49 | $5.35 | 25100 |
| 2022-02-18 | 5.54 | $5.36 | 8408 |
| 2022-02-17 | 5.59 | $5.50 | 14200 |
| 2022-02-16 | 5.62 | $5.60 | 25507 |
| 2022-02-15 | 5.61 | $5.59 | 57300 |
| 2022-02-14 | 5.61 | $5.47 | 29300 |
| 2022-02-11 | 5.64 | $5.54 | 29328 |
| 2022-02-10 | 5.66 | $5.67 | 20314 |
| 2022-02-09 | 5.64 | $5.69 | 49300 |
| 2022-02-08 | 5.60 | $5.61 | 20028 |
| 2022-02-07 | 5.59 | $5.58 | 21000 |
| 2022-02-04 | 5.58 | $5.63 | 29538 |
| 2022-02-03 | 5.55 | $5.72 | 31000 |
| 2022-02-02 | 5.48 | $5.73 | 35141 |
| 2022-02-01 | 5.39 | $5.65 | 38505 |
| 2022-01-31 | 5.32 | $5.38 | 39300 |
| 2022-01-28 | 5.31 | $5.24 | 34914 |
| 2022-01-27 | 5.35 | $5.28 | 52400 |
| 2022-01-26 | 5.38 | $5.26 | 48600 |
| 2022-01-25 | 5.42 | $5.29 | 72900 |
| 2022-01-24 | 5.47 | $5.33 | 110043 |
| 2022-01-21 | 5.51 | $5.41 | 46600 |
| 2022-01-20 | 5.54 | $5.48 | 26900 |
| 2022-01-19 | 5.55 | $5.45 | 55100 |
| 2022-01-18 | 5.58 | $5.48 | 38500 |
| 2022-01-14 | 5.59 | $5.49 | 32300 |
| 2022-01-13 | 5.61 | $5.56 | 28231 |
| 2022-01-12 | 5.61 | $5.58 | 62803 |
| 2022-01-11 | 5.60 | $5.57 | 28800 |
| 2022-01-10 | 5.59 | $5.49 | 22600 |
| 2022-01-07 | 5.60 | $5.48 | 20039 |
| 2022-01-06 | 5.62 | $5.54 | 71200 |
| 2022-01-05 | 5.62 | $5.59 | 40404 |
| 2022-01-04 | 5.60 | $5.59 | 45502 |
| 2022-01-03 | 5.58 | $5.57 | 35900 |
| 2021-12-31 | 5.56 | $5.62 | 123400 |
| 2021-12-30 | 5.51 | $5.56 | 109644 |
| 2021-12-29 | 5.48 | $5.59 | 155600 |
| 2021-12-28 | 5.43 | $5.57 | 39612 |
| 2021-12-27 | 5.37 | $5.62 | 54700 |
| 2021-12-23 | 5.28 | $5.63 | 367722 |
| 2021-12-22 | 5.17 | $5.55 | 17900 |
| 2021-12-21 | 5.06 | $5.48 | 55707 |
| 2021-12-20 | 4.96 | $5.05 | 137307 |
| 2021-12-17 | 4.97 | $4.96 | 49134 |
| 2021-12-16 | 5.02 | $5.00 | 35815 |
| 2021-12-15 | 5.06 | $4.99 | 81703 |
| 2021-12-14 | 5.12 | $5.00 | 173000 |
| 2021-12-13 | 5.20 | $5.20 | 32300 |
| 2021-12-10 | 5.23 | $5.29 | 31200 |
| 2021-12-09 | 5.25 | $5.30 | 21906 |
| 2021-12-08 | 5.26 | $5.39 | 13400 |
| 2021-12-07 | 5.25 | $5.37 | 24222 |
| 2021-12-06 | 5.26 | $5.32 | 35800 |
| 2021-12-03 | 5.28 | $5.30 | 18600 |
| 2021-12-02 | 5.31 | $5.29 | 43300 |
| 2021-12-01 | 5.36 | $5.34 | 40636 |
| 2021-11-30 | 5.40 | $5.40 | 27400 |
| 2021-11-29 | 5.44 | $5.42 | 38500 |
| 2021-11-26 | 5.48 | $5.32 | 27200 |
| 2021-11-24 | 5.57 | $5.47 | 22021 |
| 2021-11-23 | 5.63 | $5.55 | 56600 |
| 2021-11-22 | 5.68 | $5.56 | 62518 |
| 2021-11-19 | 5.74 | $5.60 | 32200 |
| 2021-11-18 | 5.80 | $5.70 | 47913 |
| 2021-11-17 | 5.84 | $5.70 | 31221 |
| 2021-11-16 | 5.89 | $5.76 | 40201 |
| 2021-11-15 | 5.93 | $5.87 | 42100 |
| 2021-11-12 | 5.95 | $6.01 | 20221 |
| 2021-11-11 | 5.93 | $6.05 | 109300 |
| 2021-11-10 | 5.89 | $5.97 | 15606 |
| 2021-11-09 | 5.86 | $5.91 | 21015 |
| 2021-11-08 | 5.86 | $5.88 | 27500 |
| 2021-11-05 | 5.85 | $5.90 | 290536 |
| 2021-11-04 | 5.85 | $5.87 | 413500 |
| 2021-11-03 | 5.85 | $5.87 | 24100 |
| 2021-11-02 | 5.85 | $5.82 | 21000 |
| 2021-11-01 | 5.87 | $5.88 | 27311 |
| 2021-10-29 | 5.88 | $5.82 | 25018 |
| 2021-10-28 | 5.91 | $5.85 | 15901 |
| 2021-10-27 | 5.93 | $5.84 | 21835 |
| 2021-10-26 | 5.96 | $5.85 | 35310 |
| 2021-10-25 | 6.00 | $5.89 | 25300 |
| 2021-10-22 | 6.03 | $6.05 | 19100 |
| 2021-10-21 | 6.01 | $6.12 | 30200 |
| 2021-10-20 | 5.97 | $6.09 | 17700 |
| 2021-10-19 | 5.93 | $6.08 | 20248 |
| 2021-10-18 | 5.89 | $5.97 | 70900 |
| 2021-10-15 | 5.87 | $6.01 | 42700 |
| 2021-10-14 | 5.83 | $5.93 | 26200 |
| 2021-10-13 | 5.82 | $5.92 | 16900 |
| 2021-10-12 | 5.80 | $5.87 | 16617 |
| 2021-10-11 | 5.79 | $5.88 | 26549 |
| 2021-10-08 | 5.79 | $5.85 | 30600 |
| 2021-10-07 | 5.79 | $5.79 | 112500 |
| 2021-10-06 | 5.81 | $5.85 | 4300 |
| 2021-10-05 | 5.82 | $5.81 | 19528 |
| 2021-10-04 | 5.84 | $5.77 | 35521 |
| 2021-10-01 | 5.89 | $5.75 | 14800 |
| 2021-09-30 | 5.95 | $5.63 | 78413 |
| 2021-09-29 | 6.06 | $5.84 | 41400 |
| 2021-09-28 | 6.14 | $5.99 | 30700 |
| 2021-09-27 | 6.17 | $6.11 | 45335 |
| 2021-09-24 | 6.18 | $6.29 | 51700 |
| 2021-09-23 | 6.13 | $6.21 | 31743 |
| 2021-09-22 | 6.10 | $6.14 | 379824 |
| 2021-09-21 | 6.07 | $6.10 | 58700 |
| 2021-09-20 | 6.06 | $5.92 | 20144 |
| 2021-09-17 | 6.09 | $6.04 | 22800 |
| 2021-09-16 | 6.10 | $6.01 | 27445 |
| 2021-09-15 | 6.12 | $6.06 | 45200 |
| 2021-09-14 | 6.12 | $6.08 | 19000 |
| 2021-09-13 | 6.11 | $6.09 | 41200 |
| 2021-09-10 | 6.10 | $6.01 | 19000 |
| 2021-09-09 | 6.10 | $6.01 | 23200 |
| 2021-09-08 | 6.11 | $6.02 | 22000 |
| 2021-09-07 | 6.11 | $6.06 | 11100 |
| 2021-09-03 | 6.10 | $6.09 | 45332 |
| 2021-09-02 | 6.07 | $6.03 | 37531 |
| 2021-09-01 | 6.06 | $5.98 | 51700 |
| 2021-08-31 | 6.05 | $6.00 | 31300 |
| 2021-08-30 | 6.04 | $6.06 | 51000 |
| 2021-08-27 | 5.99 | $6.17 | 15912 |
| 2021-08-26 | 5.91 | $5.98 | 51621 |
| 2021-08-25 | 5.86 | $5.93 | 9100 |
| 2021-08-24 | 5.82 | $5.84 | 29005 |
| 2021-08-23 | 5.79 | $5.87 | 42800 |
| 2021-08-20 | 5.75 | $5.70 | 23700 |
| 2021-08-19 | 5.75 | $5.66 | 41100 |
| 2021-08-18 | 5.76 | $5.71 | 29312 |
| 2021-08-17 | 5.76 | $5.70 | 40039 |
| 2021-08-16 | 5.76 | $5.78 | 66800 |
| 2021-08-13 | 5.73 | $5.80 | 32127 |
| 2021-08-12 | 5.69 | $5.67 | 12100 |
| 2021-08-11 | 5.67 | $5.64 | 53902 |
| 2021-08-10 | 5.67 | $5.62 | 25500 |
| 2021-08-09 | 5.66 | $5.65 | 15449 |
| 2021-08-06 | 5.65 | $5.68 | 19708 |
| 2021-08-05 | 5.62 | $5.70 | 11700 |
| 2021-08-04 | 5.58 | $5.61 | 32415 |
| 2021-08-03 | 5.55 | $5.56 | 70600 |
| 2021-08-02 | 5.53 | $5.50 | 34100 |
| 2021-07-30 | 5.53 | $5.64 | 25037 |
| 2021-07-29 | 5.49 | $5.60 | 36000 |
| 2021-07-28 | 5.44 | $5.52 | 27231 |
| 2021-07-27 | 5.41 | $5.49 | 34840 |
| 2021-07-26 | 5.38 | $5.46 | 37048 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.21
2026-07-21
Close Price
$4.36
Vol: 9900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.02
Average
50.28
Maximum
78.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 30.21 | $4.36 | 9900 |
| 2026-07-20 | 32.20 | $4.49 | 23200 |
| 2026-07-17 | 34.01 | $4.60 | 10658 |
| 2026-07-16 | 33.69 | $4.59 | 26035 |
| 2026-07-15 | 34.98 | $4.67 | 139500 |
| 2026-07-14 | 33.15 | $4.61 | 18124 |
| 2026-07-13 | 34.70 | $4.71 | 44916 |
| 2026-07-10 | 31.35 | $4.60 | 36100 |
| 2026-07-09 | 33.27 | $4.73 | 15407 |
| 2026-07-08 | 31.43 | $4.67 | 937800 |
| 2026-07-07 | 30.22 | $4.63 | 59700 |
| 2026-07-06 | 30.22 | $4.63 | 83815 |
| 2026-07-02 | 29.66 | $4.61 | 17824 |
| 2026-07-01 | 29.77 | $4.62 | 6800 |
| 2026-06-30 | 29.88 | $4.63 | 42200 |
| 2026-06-29 | 28.38 | $4.57 | 39900 |
| 2026-06-26 | 27.65 | $4.54 | 58300 |
| 2026-06-25 | 28.57 | $4.64 | 5615 |
| 2026-06-24 | 25.49 | $4.51 | 48400 |
| 2026-06-23 | 25.02 | $4.49 | 79500 |
| 2026-06-22 | 46.99 | $6.04 | 39700 |
| 2026-06-18 | 48.02 | $6.08 | 11500 |
| 2026-06-17 | 51.52 | $6.21 | 11600 |
| 2026-06-16 | 47.62 | $6.07 | 18900 |
| 2026-06-15 | 53.46 | $6.27 | 35600 |
| 2026-06-12 | 49.65 | $6.14 | 1630 |
| 2026-06-11 | 54.91 | $6.30 | 5704 |
| 2026-06-10 | 49.15 | $6.12 | 7600 |
| 2026-06-09 | 57.72 | $6.34 | 14300 |
| 2026-06-08 | 57.40 | $6.33 | 47324 |
| 2026-06-05 | 57.40 | $6.33 | 42048 |
| 2026-06-04 | 57.11 | $6.32 | 49142 |
| 2026-06-03 | 60.26 | $6.40 | 4634 |
| 2026-06-02 | 64.96 | $6.51 | 15939 |
| 2026-06-01 | 61.88 | $6.39 | 7200 |
| 2026-05-29 | 53.07 | $6.12 | 25100 |
| 2026-05-28 | 56.77 | $6.20 | 18839 |
| 2026-05-27 | 59.21 | $6.25 | 24500 |
| 2026-05-26 | 58.53 | $6.23 | 11944 |
| 2026-05-22 | 58.53 | $6.23 | 9300 |
| 2026-05-21 | 58.53 | $6.23 | 29920 |
| 2026-05-20 | 55.00 | $6.12 | 50429 |
| 2026-05-19 | 50.65 | $6.00 | 58518 |
| 2026-05-18 | 53.52 | $6.07 | 115908 |
| 2026-05-15 | 55.21 | $6.11 | 57500 |
| 2026-05-14 | 55.21 | $6.11 | 161200 |
| 2026-05-13 | 55.61 | $6.12 | 206900 |
| 2026-05-12 | 58.00 | $6.18 | 232100 |
| 2026-05-11 | 58.00 | $6.18 | 147414 |
| 2026-05-08 | 58.76 | $6.20 | 200823 |
| 2026-05-07 | 57.71 | $6.16 | 301200 |
| 2026-05-06 | 67.50 | $6.40 | 373229 |
| 2026-05-05 | 66.83 | $6.37 | 299227 |
| 2026-05-04 | 64.52 | $6.27 | 24000 |
| 2026-05-01 | 64.29 | $6.26 | 32202 |
| 2026-04-30 | 64.29 | $6.26 | 26706 |
| 2026-04-29 | 67.97 | $6.35 | 39100 |
| 2026-04-28 | 64.77 | $6.20 | 18129 |
| 2026-04-27 | 64.09 | $6.17 | 18518 |
| 2026-04-24 | 63.65 | $6.15 | 13900 |
| 2026-04-23 | 61.38 | $6.05 | 22900 |
| 2026-04-22 | 59.71 | $5.98 | 4700 |
| 2026-04-21 | 58.73 | $5.94 | 9800 |
| 2026-04-20 | 58.26 | $5.92 | 234900 |
| 2026-04-17 | 60.24 | $5.98 | 60100 |
| 2026-04-16 | 56.99 | $5.84 | 4586 |
| 2026-04-15 | 56.99 | $5.84 | 4586 |
| 2026-04-14 | 57.60 | $5.86 | 17300 |
| 2026-04-13 | 54.36 | $5.72 | 138900 |
| 2026-04-10 | 57.97 | $5.84 | 61300 |
| 2026-04-09 | 56.12 | $5.76 | 31440 |
| 2026-04-08 | 56.42 | $5.77 | 8200 |
| 2026-04-07 | 60.31 | $5.90 | 75900 |
| 2026-04-06 | 52.67 | $5.58 | 400 |
| 2026-04-02 | 53.59 | $5.61 | 7800 |
| 2026-04-01 | 53.59 | $5.61 | 7400 |
| 2026-03-31 | 52.85 | $5.58 | 14100 |
| 2026-03-30 | 50.60 | $5.49 | 73600 |
| 2026-03-27 | 50.60 | $5.49 | 43100 |
| 2026-03-26 | 52.61 | $5.57 | 25200 |
| 2026-03-25 | 54.42 | $5.64 | 28347 |
| 2026-03-24 | 51.24 | $5.50 | 12806 |
| 2026-03-23 | 52.74 | $5.56 | 15300 |
| 2026-03-20 | 50.21 | $5.45 | 25801 |
| 2026-03-19 | 54.49 | $5.62 | 90300 |
| 2026-03-18 | 54.75 | $5.63 | 227200 |
| 2026-03-17 | 42.78 | $5.17 | 275937 |
| 2026-03-16 | 36.92 | $5.00 | 17849 |
| 2026-03-13 | 35.44 | $4.96 | 375509 |
| 2026-03-12 | 35.64 | $4.97 | 18600 |
| 2026-03-11 | 43.78 | $5.32 | 3500 |
| 2026-03-10 | 41.23 | $5.25 | 7330 |
| 2026-03-09 | 37.78 | $5.16 | 28000 |
| 2026-03-06 | 34.54 | $5.08 | 74040 |
| 2026-03-05 | 40.57 | $5.32 | 73633 |
| 2026-03-04 | 40.85 | $5.33 | 52211 |
| 2026-03-03 | 44.69 | $5.46 | 9700 |
| 2026-03-02 | 49.45 | $5.60 | 27100 |
| 2026-02-27 | 57.79 | $5.80 | 10626 |
| 2026-02-26 | 56.03 | $5.75 | 4068 |
| 2026-02-25 | 58.83 | $5.81 | 4068 |
| 2026-02-24 | 58.83 | $5.81 | 57047 |
| 2026-02-23 | 55.12 | $5.70 | 127632 |
| 2026-02-20 | 55.55 | $5.71 | 108100 |
| 2026-02-19 | 55.22 | $5.70 | 43438 |
| 2026-02-18 | 48.19 | $5.51 | 36500 |
| 2026-02-17 | 50.16 | $5.56 | 32100 |
| 2026-02-13 | 50.16 | $5.56 | 6600 |
| 2026-02-12 | 55.93 | $5.70 | 88300 |
| 2026-02-11 | 55.23 | $5.68 | 25300 |
| 2026-02-10 | 57.39 | $5.73 | 129000 |
| 2026-02-09 | 55.40 | $5.67 | 109900 |
| 2026-02-06 | 55.07 | $5.66 | 80400 |
| 2026-02-05 | 50.13 | $5.52 | 6327 |
| 2026-02-04 | 55.06 | $5.64 | 19439 |
| 2026-02-03 | 53.24 | $5.59 | 27332 |
| 2026-02-02 | 57.20 | $5.68 | 6740 |
| 2026-01-30 | 56.17 | $5.65 | 119016 |
| 2026-01-29 | 55.83 | $5.64 | 78116 |
| 2026-01-28 | 56.24 | $5.65 | 46800 |
| 2026-01-27 | 56.64 | $5.66 | 38126 |
| 2026-01-26 | 58.20 | $5.70 | 29605 |
| 2026-01-23 | 55.89 | $5.62 | 80900 |
| 2026-01-22 | 49.62 | $5.43 | 14300 |
| 2026-01-21 | 53.83 | $5.54 | 18300 |
| 2026-01-20 | 49.78 | $5.43 | 19804 |
| 2026-01-16 | 50.54 | $5.45 | 13200 |
| 2026-01-15 | 49.05 | $5.41 | 35232 |
| 2026-01-14 | 53.24 | $5.52 | 34700 |
| 2026-01-13 | 51.45 | $5.47 | 44100 |
| 2026-01-12 | 50.74 | $5.45 | 160400 |
| 2026-01-09 | 44.95 | $5.30 | 28522 |
| 2026-01-08 | 46.68 | $5.35 | 74200 |
| 2026-01-07 | 50.38 | $5.45 | 86200 |
| 2026-01-06 | 54.05 | $5.54 | 76205 |
| 2026-01-05 | 57.11 | $5.61 | 75400 |
| 2026-01-02 | 55.75 | $5.57 | 23900 |
| 2025-12-31 | 54.37 | $5.53 | 19741 |
| 2025-12-30 | 54.03 | $5.52 | 105200 |
| 2025-12-29 | 52.69 | $5.48 | 357805 |
| 2025-12-26 | 49.17 | $5.38 | 72200 |
| 2025-12-24 | 49.17 | $5.38 | 523812 |
| 2025-12-23 | 47.41 | $5.33 | 516900 |
| 2025-12-22 | 49.03 | $5.38 | 338220 |
| 2025-12-19 | 45.11 | $5.27 | 59422 |
| 2025-12-18 | 48.66 | $5.38 | 256400 |
| 2025-12-17 | 44.92 | $5.28 | 52500 |
| 2025-12-16 | 49.36 | $5.41 | 30500 |
| 2025-12-15 | 47.07 | $5.35 | 116123 |
| 2025-12-12 | 45.90 | $5.32 | 41424 |
| 2025-12-11 | 49.72 | $5.43 | 212831 |
| 2025-12-10 | 48.61 | $5.40 | 5644 |
| 2025-12-09 | 43.93 | $5.28 | 13900 |
| 2025-12-08 | 46.98 | $5.37 | 30400 |
| 2025-12-05 | 48.40 | $5.41 | 27700 |
| 2025-12-04 | 47.65 | $5.39 | 90139 |
| 2025-12-03 | 49.35 | $5.44 | 52800 |
| 2025-12-02 | 47.20 | $5.38 | 13632 |
| 2025-12-01 | 52.50 | $5.53 | 40726 |
| 2025-11-28 | 53.26 | $5.55 | 4500 |
| 2025-11-26 | 48.29 | $5.41 | 22000 |
| 2025-11-25 | 41.55 | $5.25 | 33300 |
| 2025-11-24 | 39.19 | $5.20 | 107630 |
| 2025-11-21 | 41.08 | $5.26 | 59321 |
| 2025-11-20 | 41.08 | $5.26 | 8945 |
| 2025-11-19 | 45.71 | $5.40 | 108008 |
| 2025-11-18 | 43.10 | $5.34 | 17806 |
| 2025-11-17 | 46.66 | $5.44 | 70102 |
| 2025-11-14 | 47.40 | $5.46 | 31300 |
| 2025-11-13 | 48.13 | $5.48 | 32935 |
| 2025-11-12 | 49.95 | $5.53 | 10214 |
| 2025-11-11 | 46.48 | $5.44 | 7800 |
| 2025-11-10 | 43.16 | $5.36 | 74000 |
| 2025-11-07 | 42.74 | $5.35 | 18200 |
| 2025-11-06 | 44.96 | $5.42 | 41202 |
| 2025-11-05 | 45.93 | $5.45 | 35600 |
| 2025-11-04 | 44.01 | $5.40 | 27900 |
| 2025-11-03 | 44.31 | $5.41 | 63948 |
| 2025-10-31 | 45.79 | $5.46 | 35434 |
| 2025-10-30 | 44.02 | $5.41 | 35500 |
| 2025-10-29 | 47.24 | $5.52 | 80000 |
| 2025-10-28 | 47.24 | $5.52 | 102636 |
| 2025-10-27 | 50.26 | $5.62 | 15337 |
| 2025-10-24 | 49.65 | $5.60 | 66920 |
| 2025-10-23 | 47.18 | $5.52 | 31000 |
| 2025-10-22 | 49.79 | $5.61 | 6246 |
| 2025-10-21 | 47.97 | $5.55 | 25800 |
| 2025-10-20 | 45.46 | $5.47 | 4500 |
| 2025-10-17 | 48.22 | $5.57 | 11423 |
| 2025-10-16 | 42.59 | $5.40 | 58710 |
| 2025-10-15 | 47.82 | $5.58 | 45447 |
| 2025-10-14 | 43.82 | $5.47 | 15600 |
| 2025-10-13 | 44.71 | $5.50 | 46000 |
| 2025-10-10 | 45.00 | $5.51 | 62730 |
| 2025-10-09 | 45.27 | $5.52 | 56001 |
| 2025-10-08 | 44.62 | $5.50 | 39426 |
| 2025-10-07 | 48.45 | $5.64 | 5900 |
| 2025-10-06 | 48.74 | $5.65 | 7904 |
| 2025-10-03 | 51.61 | $5.75 | 44940 |
| 2025-10-02 | 50.78 | $5.72 | 36200 |
| 2025-10-01 | 49.69 | $5.68 | 31925 |
| 2025-09-30 | 46.61 | $5.57 | 10203 |
| 2025-09-29 | 43.31 | $5.46 | 35910 |
| 2025-09-26 | 42.07 | $5.42 | 4900 |
| 2025-09-25 | 43.42 | $5.48 | 72533 |
| 2025-09-24 | 41.64 | $5.42 | 100639 |
| 2025-09-23 | 44.52 | $5.55 | 99300 |
| 2025-09-22 | 40.62 | $5.42 | 46716 |
| 2025-09-19 | 41.91 | $5.48 | 30300 |
| 2025-09-18 | 45.10 | $5.62 | 202440 |
| 2025-09-17 | 49.99 | $5.81 | 45230 |
| 2025-09-16 | 46.82 | $5.70 | 90400 |
| 2025-09-15 | 46.23 | $5.68 | 125000 |
| 2025-09-12 | 47.48 | $5.73 | 99600 |
| 2025-09-11 | 44.63 | $5.63 | 34700 |
| 2025-09-10 | 44.35 | $5.62 | 11539 |
| 2025-09-09 | 48.39 | $5.79 | 16800 |
| 2025-09-08 | 45.62 | $5.69 | 51400 |
| 2025-09-05 | 43.30 | $5.61 | 30413 |
| 2025-09-04 | 45.61 | $5.71 | 27826 |
| 2025-09-03 | 43.61 | $5.64 | 17302 |
| 2025-09-02 | 42.17 | $5.59 | 74700 |
| 2025-08-29 | 46.96 | $5.80 | 13733 |
| 2025-08-28 | 44.09 | $5.70 | 20943 |
| 2025-08-27 | 48.04 | $5.86 | 6300 |
| 2025-08-26 | 44.81 | $5.75 | 19808 |
| 2025-08-25 | 48.45 | $5.89 | 21400 |
| 2025-08-22 | 49.54 | $5.93 | 15800 |
| 2025-08-21 | 46.98 | $5.84 | 16038 |
| 2025-08-20 | 51.38 | $6.00 | 11700 |
| 2025-08-19 | 44.61 | $5.78 | 49000 |
| 2025-08-18 | 45.71 | $5.82 | 32822 |
| 2025-08-15 | 40.88 | $5.68 | 12609 |
| 2025-08-14 | 42.15 | $5.73 | 32505 |
| 2025-08-13 | 43.97 | $5.80 | 35622 |
| 2025-08-12 | 42.28 | $5.75 | 108800 |
| 2025-08-11 | 42.52 | $5.76 | 17117 |
| 2025-08-08 | 42.52 | $5.76 | 30228 |
| 2025-08-07 | 45.62 | $5.89 | 56323 |
| 2025-08-06 | 42.88 | $5.80 | 46800 |
| 2025-08-05 | 41.33 | $5.75 | 43200 |
| 2025-08-04 | 38.79 | $5.67 | 6715 |
| 2025-08-01 | 38.99 | $5.68 | 13700 |
| 2025-07-31 | 41.21 | $5.79 | 57000 |
| 2025-07-30 | 40.33 | $5.76 | 2302 |
| 2025-07-29 | 43.20 | $5.90 | 47430 |
| 2025-07-28 | 43.41 | $5.91 | 56031 |
| 2025-07-25 | 48.55 | $6.14 | 14737 |
| 2025-07-24 | 52.40 | $6.29 | 21149 |
| 2025-07-23 | 54.88 | $6.38 | 23016 |
| 2025-07-22 | 53.72 | $6.33 | 1100 |
| 2025-07-21 | 51.11 | $6.22 | 8525 |
| 2025-07-18 | 48.60 | $6.12 | 17500 |
| 2025-07-17 | 46.78 | $6.05 | 19529 |
| 2025-07-16 | 50.15 | $6.19 | 5400 |
| 2025-07-15 | 51.66 | $6.25 | 51100 |
| 2025-07-14 | 46.83 | $6.06 | 43000 |
| 2025-07-11 | 53.21 | $6.30 | 11215 |
| 2025-07-10 | 50.83 | $6.21 | 54209 |
| 2025-07-09 | 54.34 | $6.33 | 9000 |
| 2025-07-08 | 51.13 | $6.21 | 18800 |
| 2025-07-07 | 54.14 | $6.31 | 56908 |
| 2025-07-03 | 52.27 | $6.24 | 2000 |
| 2025-07-02 | 52.56 | $6.25 | 24800 |
| 2025-07-01 | 52.56 | $6.25 | 1135 |
| 2025-06-30 | 53.36 | $6.28 | 17407 |
| 2025-06-27 | 49.19 | $6.11 | 9303 |
| 2025-06-26 | 49.43 | $6.12 | 29247 |
| 2025-06-25 | 47.42 | $6.04 | 8044 |
| 2025-06-24 | 50.02 | $6.15 | 1508 |
| 2025-06-23 | 51.23 | $6.20 | 67207 |
| 2025-06-20 | 47.87 | $6.06 | 25200 |
| 2025-06-18 | 44.22 | $5.92 | 53645 |
| 2025-06-17 | 45.97 | $6.00 | 41315 |
| 2025-06-16 | 47.53 | $6.07 | 29243 |
| 2025-06-13 | 47.04 | $6.05 | 28200 |
| 2025-06-12 | 49.91 | $6.18 | 9541 |
| 2025-06-11 | 46.32 | $6.03 | 4544 |
| 2025-06-10 | 50.20 | $6.20 | 40300 |
| 2025-06-09 | 48.01 | $6.11 | 154111 |
| 2025-06-06 | 47.03 | $6.07 | 4800 |
| 2025-06-05 | 48.78 | $6.15 | 19800 |
| 2025-06-04 | 52.49 | $6.31 | 145000 |
| 2025-06-03 | 50.94 | $6.24 | 53502 |
| 2025-06-02 | 54.56 | $6.39 | 113125 |
| 2025-05-30 | 52.64 | $6.30 | 3000 |
| 2025-05-29 | 58.66 | $6.53 | 28900 |
| 2025-05-28 | 54.11 | $6.32 | 6900 |
| 2025-05-27 | 56.94 | $6.42 | 56100 |
| 2025-05-23 | 55.62 | $6.36 | 6800 |
| 2025-05-22 | 57.88 | $6.44 | 8000 |
| 2025-05-21 | 56.19 | $6.36 | 17048 |
| 2025-05-20 | 59.59 | $6.48 | 25217 |
| 2025-05-19 | 56.90 | $6.35 | 33444 |
| 2025-05-16 | 55.83 | $6.30 | 2711 |
| 2025-05-15 | 53.86 | $6.21 | 3434 |
| 2025-05-14 | 52.75 | $6.16 | 1238 |
| 2025-05-13 | 52.54 | $6.15 | 26000 |
| 2025-05-12 | 52.54 | $6.15 | 66600 |
| 2025-05-09 | 57.55 | $6.36 | 71800 |
| 2025-05-08 | 53.76 | $6.17 | 11543 |
| 2025-05-07 | 53.34 | $6.15 | 24000 |
| 2025-05-06 | 53.34 | $6.15 | 40809 |
| 2025-05-05 | 53.34 | $6.15 | 25526 |
| 2025-05-02 | 55.48 | $6.25 | 194333 |
| 2025-05-01 | 47.70 | $5.86 | 26600 |
| 2025-04-30 | 53.38 | $6.11 | 52600 |
| 2025-04-29 | 52.30 | $6.06 | 12500 |
| 2025-04-28 | 53.24 | $6.10 | 59800 |
| 2025-04-25 | 52.01 | $6.04 | 9944 |
| 2025-04-24 | 52.67 | $6.07 | 33500 |
| 2025-04-23 | 50.91 | $5.98 | 38834 |
| 2025-04-22 | 52.99 | $6.08 | 23900 |
| 2025-04-21 | 48.59 | $5.86 | 6900 |
| 2025-04-17 | 49.39 | $5.90 | 3100 |
| 2025-04-16 | 48.99 | $5.88 | 27834 |
| 2025-04-15 | 48.22 | $5.84 | 10522 |
| 2025-04-14 | 46.28 | $5.74 | 9300 |
| 2025-04-11 | 46.61 | $5.76 | 81402 |
| 2025-04-10 | 46.77 | $5.77 | 26200 |
| 2025-04-09 | 50.36 | $5.99 | 49400 |
| 2025-04-08 | 35.10 | $5.28 | 238501 |
| 2025-04-07 | 37.08 | $5.41 | 70900 |
| 2025-04-04 | 44.20 | $5.80 | 104327 |
| 2025-04-03 | 47.06 | $5.93 | 21000 |
| 2025-04-02 | 46.29 | $5.90 | 58834 |
| 2025-04-01 | 46.05 | $5.89 | 3749 |
| 2025-03-31 | 48.36 | $6.00 | 45520 |
| 2025-03-28 | 48.36 | $6.00 | 36028 |
| 2025-03-27 | 51.78 | $6.16 | 8000 |
| 2025-03-26 | 49.00 | $6.03 | 49233 |
| 2025-03-25 | 52.54 | $6.19 | 4909 |
| 2025-03-24 | 48.80 | $6.02 | 3231 |
| 2025-03-21 | 46.20 | $5.91 | 9725 |
| 2025-03-20 | 50.17 | $6.09 | 14600 |
| 2025-03-19 | 50.63 | $6.11 | 53424 |
| 2025-03-18 | 47.43 | $5.97 | 109300 |
| 2025-03-17 | 56.93 | $6.35 | 35115 |
| 2025-03-14 | 53.93 | $6.22 | 45000 |
| 2025-03-13 | 56.22 | $6.30 | 51900 |
| 2025-03-12 | 55.78 | $6.28 | 36600 |
| 2025-03-11 | 53.05 | $6.16 | 36100 |
| 2025-03-10 | 51.14 | $6.08 | 35809 |
| 2025-03-07 | 58.80 | $6.35 | 8400 |
| 2025-03-06 | 53.95 | $6.15 | 45917 |
| 2025-03-05 | 59.62 | $6.32 | 95828 |
| 2025-03-04 | 51.33 | $6.03 | 12426 |
| 2025-03-03 | 50.33 | $6.00 | 15505 |
| 2025-02-28 | 51.33 | $6.03 | 28900 |
| 2025-02-27 | 49.41 | $5.97 | 11618 |
| 2025-02-26 | 52.35 | $6.06 | 13700 |
| 2025-02-25 | 53.70 | $6.10 | 49700 |
| 2025-02-24 | 52.54 | $6.06 | 48700 |
| 2025-02-21 | 50.78 | $6.00 | 24615 |
| 2025-02-20 | 48.36 | $5.92 | 15242 |
| 2025-02-19 | 48.93 | $5.94 | 26700 |
| 2025-02-18 | 53.44 | $6.09 | 76200 |
| 2025-02-14 | 53.16 | $6.08 | 19500 |
| 2025-02-13 | 47.61 | $5.89 | 27800 |
| 2025-02-12 | 53.65 | $6.08 | 33509 |
| 2025-02-11 | 47.68 | $5.90 | 27100 |
| 2025-02-10 | 45.06 | $5.83 | 8321 |
| 2025-02-07 | 46.32 | $5.87 | 2004 |
| 2025-02-06 | 47.91 | $5.92 | 9514 |
| 2025-02-05 | 47.22 | $5.90 | 83444 |
| 2025-02-04 | 47.22 | $5.90 | 171700 |
| 2025-02-03 | 42.05 | $5.75 | 175426 |
| 2025-01-31 | 45.13 | $5.86 | 91728 |
| 2025-01-30 | 49.86 | $6.01 | 169209 |
| 2025-01-29 | 43.48 | $5.84 | 211148 |
| 2025-01-28 | 46.81 | $5.94 | 210312 |
| 2025-01-27 | 46.81 | $5.94 | 45608 |
| 2025-01-24 | 44.51 | $5.88 | 114300 |
| 2025-01-23 | 42.54 | $5.83 | 28448 |
| 2025-01-22 | 47.33 | $5.98 | 9900 |
| 2025-01-21 | 50.57 | $6.07 | 79500 |
| 2025-01-17 | 50.21 | $6.06 | 25600 |
| 2025-01-16 | 46.51 | $5.96 | 43200 |
| 2025-01-15 | 44.14 | $5.90 | 105437 |
| 2025-01-14 | 47.46 | $6.00 | 61400 |
| 2025-01-13 | 44.27 | $5.92 | 35603 |
| 2025-01-10 | 43.46 | $5.90 | 29614 |
| 2025-01-08 | 45.68 | $5.97 | 12532 |
| 2025-01-07 | 45.68 | $5.97 | 117425 |
| 2025-01-06 | 44.21 | $5.93 | 35600 |
| 2025-01-03 | 45.08 | $5.96 | 33537 |
| 2025-01-02 | 46.23 | $6.00 | 9406 |
| 2024-12-31 | 47.09 | $6.03 | 27300 |
| 2024-12-30 | 46.14 | $6.00 | 16749 |
| 2024-12-27 | 51.40 | $6.18 | 2100 |
| 2024-12-26 | 51.40 | $6.18 | 10500 |
| 2024-12-24 | 49.97 | $6.13 | 11422 |
| 2024-12-23 | 47.01 | $6.03 | 32224 |
| 2024-12-20 | 41.41 | $5.86 | 44500 |
| 2024-12-19 | 42.41 | $5.90 | 33500 |
| 2024-12-18 | 40.71 | $5.85 | 34723 |
| 2024-12-17 | 46.15 | $6.06 | 54600 |
| 2024-12-16 | 47.01 | $6.09 | 36000 |
| 2024-12-13 | 53.25 | $6.29 | 55912 |
| 2024-12-12 | 49.76 | $6.18 | 29908 |
| 2024-12-11 | 49.76 | $6.18 | 11300 |
| 2024-12-10 | 50.38 | $6.20 | 9444 |
| 2024-12-09 | 52.22 | $6.26 | 24842 |
| 2024-12-06 | 50.50 | $6.20 | 23423 |
| 2024-12-05 | 47.51 | $6.10 | 6549 |
| 2024-12-04 | 48.06 | $6.12 | 47039 |
| 2024-12-03 | 45.35 | $6.03 | 66914 |
| 2024-12-02 | 42.83 | $5.95 | 5620 |
| 2024-11-29 | 49.31 | $6.19 | 22405 |
| 2024-11-27 | 44.30 | $6.04 | 26923 |
| 2024-11-26 | 47.58 | $6.15 | 22100 |
| 2024-11-25 | 46.90 | $6.13 | 25800 |
| 2024-11-22 | 44.87 | $6.07 | 12700 |
| 2024-11-21 | 45.70 | $6.10 | 31618 |
| 2024-11-20 | 44.73 | $6.07 | 5002 |
| 2024-11-19 | 43.12 | $6.02 | 11511 |
| 2024-11-18 | 43.85 | $6.05 | 19103 |
| 2024-11-15 | 43.54 | $6.04 | 46841 |
| 2024-11-14 | 44.92 | $6.10 | 30301 |
| 2024-11-13 | 40.44 | $5.95 | 40200 |
| 2024-11-12 | 41.08 | $5.98 | 117516 |
| 2024-11-11 | 45.11 | $6.16 | 29900 |
| 2024-11-08 | 47.32 | $6.25 | 13806 |
| 2024-11-07 | 47.32 | $6.25 | 53938 |
| 2024-11-06 | 41.27 | $6.04 | 21208 |
| 2024-11-05 | 45.27 | $6.21 | 25700 |
| 2024-11-04 | 45.51 | $6.22 | 48320 |
| 2024-11-01 | 47.74 | $6.31 | 41800 |
| 2024-10-31 | 47.47 | $6.30 | 61503 |
| 2024-10-30 | 46.68 | $6.27 | 41114 |
| 2024-10-29 | 46.90 | $6.28 | 85600 |
| 2024-10-28 | 46.90 | $6.28 | 4339 |
| 2024-10-25 | 44.26 | $6.17 | 5400 |
| 2024-10-24 | 47.75 | $6.34 | 20905 |
| 2024-10-23 | 45.09 | $6.23 | 2400 |
| 2024-10-22 | 47.16 | $6.33 | 26818 |
| 2024-10-21 | 49.54 | $6.44 | 6700 |
| 2024-10-18 | 50.86 | $6.50 | 7425 |
| 2024-10-17 | 47.28 | $6.34 | 5536 |
| 2024-10-16 | 51.28 | $6.52 | 2729 |
| 2024-10-15 | 45.98 | $6.30 | 6732 |
| 2024-10-14 | 49.46 | $6.45 | 31928 |
| 2024-10-11 | 45.54 | $6.30 | 44200 |
| 2024-10-10 | 50.51 | $6.50 | 27944 |
| 2024-10-09 | 49.19 | $6.45 | 15846 |
| 2024-10-08 | 49.69 | $6.47 | 55241 |
| 2024-10-07 | 45.18 | $6.30 | 5500 |
| 2024-10-04 | 47.07 | $6.38 | 4400 |
| 2024-10-03 | 49.01 | $6.46 | 31800 |
| 2024-10-02 | 52.63 | $6.60 | 7800 |
| 2024-10-01 | 53.98 | $6.65 | 6421 |
| 2024-09-30 | 59.83 | $6.85 | 16016 |
| 2024-09-27 | 58.98 | $6.81 | 27100 |
| 2024-09-26 | 57.72 | $6.75 | 26400 |
| 2024-09-25 | 54.38 | $6.60 | 19900 |
| 2024-09-24 | 58.79 | $6.75 | 15700 |
| 2024-09-23 | 53.53 | $6.53 | 62900 |
| 2024-09-20 | 53.53 | $6.53 | 29911 |
| 2024-09-19 | 58.76 | $6.70 | 53600 |
| 2024-09-18 | 55.09 | $6.55 | 22000 |
| 2024-09-17 | 55.40 | $6.56 | 33443 |
| 2024-09-16 | 55.70 | $6.57 | 1833 |
| 2024-09-13 | 56.57 | $6.60 | 22319 |
| 2024-09-12 | 48.05 | $6.27 | 20900 |
| 2024-09-11 | 45.59 | $6.19 | 36930 |
| 2024-09-10 | 42.01 | $6.08 | 30500 |
| 2024-09-09 | 47.40 | $6.28 | 15120 |
| 2024-09-06 | 45.75 | $6.23 | 15733 |
| 2024-09-05 | 50.26 | $6.38 | 16100 |
| 2024-09-04 | 52.90 | $6.46 | 53714 |
| 2024-09-03 | 50.42 | $6.38 | 20500 |
| 2024-08-30 | 56.01 | $6.54 | 40819 |
| 2024-08-29 | 53.57 | $6.46 | 17300 |
| 2024-08-28 | 52.63 | $6.43 | 31800 |
| 2024-08-27 | 57.00 | $6.55 | 5200 |
| 2024-08-26 | 57.76 | $6.57 | 16215 |
| 2024-08-23 | 56.38 | $6.52 | 22800 |
| 2024-08-22 | 56.11 | $6.51 | 9100 |
| 2024-08-21 | 55.85 | $6.50 | 10314 |
| 2024-08-20 | 54.82 | $6.46 | 7900 |
| 2024-08-19 | 56.70 | $6.52 | 15400 |
| 2024-08-16 | 53.68 | $6.40 | 8900 |
| 2024-08-15 | 52.37 | $6.35 | 31900 |
| 2024-08-14 | 53.82 | $6.40 | 52000 |
| 2024-08-13 | 50.43 | $6.27 | 6700 |
| 2024-08-12 | 49.90 | $6.25 | 8700 |
| 2024-08-09 | 53.47 | $6.38 | 60800 |
| 2024-08-08 | 51.17 | $6.29 | 88100 |
| 2024-08-07 | 47.90 | $6.17 | 59705 |
| 2024-08-06 | 44.05 | $6.04 | 284800 |
| 2024-08-05 | 39.48 | $5.90 | 83000 |
| 2024-08-02 | 42.05 | $6.01 | 221914 |
| 2024-08-01 | 43.26 | $6.06 | 217642 |
| 2024-07-31 | 47.71 | $6.23 | 32600 |
| 2024-07-30 | 48.27 | $6.25 | 124800 |
| 2024-07-29 | 44.92 | $6.14 | 65500 |
| 2024-07-26 | 42.34 | $6.06 | 104500 |
| 2024-07-25 | 44.05 | $6.13 | 376110 |
| 2024-07-24 | 52.41 | $6.42 | 31839 |
| 2024-07-23 | 53.07 | $6.44 | 113840 |
| 2024-07-22 | 56.80 | $6.55 | 22500 |
| 2024-07-19 | 53.71 | $6.44 | 180017 |
| 2024-07-18 | 53.13 | $6.42 | 23000 |
| 2024-07-17 | 52.56 | $6.40 | 121315 |
| 2024-07-16 | 49.68 | $6.30 | 306100 |
| 2024-07-15 | 52.40 | $6.39 | 83700 |
| 2024-07-12 | 50.99 | $6.34 | 185100 |
| 2024-07-11 | 50.71 | $6.33 | 135026 |
| 2024-07-10 | 47.29 | $6.21 | 74000 |
| 2024-07-09 | 44.24 | $6.11 | 108305 |
| 2024-07-08 | 41.66 | $6.03 | 92300 |
| 2024-07-05 | 45.13 | $6.17 | 95300 |
| 2024-07-03 | 40.79 | $6.04 | 103300 |
| 2024-07-02 | 37.54 | $5.95 | 53700 |
| 2024-07-01 | 34.51 | $5.87 | 24300 |
| 2024-06-28 | 35.74 | $5.93 | 45900 |
| 2024-06-27 | 36.79 | $5.98 | 12634 |
| 2024-06-26 | 37.41 | $6.01 | 66500 |
| 2024-06-25 | 38.87 | $6.08 | 132200 |
| 2024-06-24 | 40.59 | $6.16 | 33445 |
| 2024-06-21 | 38.65 | $6.10 | 17300 |
| 2024-06-20 | 41.89 | $6.25 | 7101 |
| 2024-06-18 | 39.32 | $6.17 | 28101 |
| 2024-06-17 | 39.52 | $6.18 | 37600 |
| 2024-06-14 | 39.22 | $6.17 | 53235 |
| 2024-06-13 | 47.68 | $6.54 | 3700 |
| 2024-06-12 | 40.42 | $6.32 | 12207 |
| 2024-06-11 | 40.42 | $6.32 | 9646 |
| 2024-06-10 | 42.60 | $6.41 | 123636 |
| 2024-06-07 | 49.35 | $6.65 | 9500 |
| 2024-06-06 | 56.02 | $6.84 | 12900 |
| 2024-06-05 | 57.18 | $6.87 | 9212 |
| 2024-06-04 | 51.81 | $6.70 | 15900 |
| 2024-06-03 | 56.57 | $6.82 | 5300 |
| 2024-05-31 | 51.65 | $6.68 | 28510 |
| 2024-05-30 | 48.89 | $6.61 | 22404 |
| 2024-05-29 | 47.68 | $6.58 | 12900 |
| 2024-05-28 | 51.98 | $6.69 | 17720 |
| 2024-05-24 | 51.98 | $6.69 | 141400 |
| 2024-05-23 | 52.36 | $6.70 | 206400 |
| 2024-05-22 | 48.74 | $6.60 | 54124 |
| 2024-05-21 | 54.23 | $6.74 | 162000 |
| 2024-05-20 | 52.03 | $6.68 | 77601 |
| 2024-05-17 | 52.03 | $6.68 | 31300 |
| 2024-05-16 | 50.96 | $6.65 | 14800 |
| 2024-05-15 | 50.27 | $6.63 | 64400 |
| 2024-05-14 | 49.24 | $6.60 | 91000 |
| 2024-05-13 | 49.89 | $6.62 | 82100 |
| 2024-05-10 | 52.90 | $6.71 | 66600 |
| 2024-05-09 | 52.90 | $6.71 | 4300 |
| 2024-05-08 | 48.88 | $6.58 | 55100 |
| 2024-05-07 | 49.81 | $6.61 | 108135 |
| 2024-05-06 | 45.90 | $6.49 | 24503 |
| 2024-05-03 | 50.24 | $6.63 | 106508 |
| 2024-05-02 | 46.09 | $6.51 | 115400 |
| 2024-05-01 | 50.79 | $6.65 | 1300 |
| 2024-04-30 | 45.92 | $6.52 | 194800 |
| 2024-04-29 | 48.74 | $6.60 | 7413 |
| 2024-04-26 | 48.74 | $6.60 | 6700 |
| 2024-04-25 | 44.93 | $6.50 | 54800 |
| 2024-04-24 | 51.06 | $6.67 | 6010 |
| 2024-04-23 | 47.45 | $6.58 | 38225 |
| 2024-04-22 | 48.97 | $6.62 | 3100 |
| 2024-04-19 | 45.66 | $6.54 | 44701 |
| 2024-04-18 | 47.11 | $6.58 | 15908 |
| 2024-04-17 | 47.84 | $6.60 | 124743 |
| 2024-04-16 | 43.73 | $6.50 | 34915 |
| 2024-04-15 | 47.65 | $6.61 | 21000 |
| 2024-04-12 | 48.02 | $6.62 | 33920 |
| 2024-04-11 | 51.05 | $6.70 | 11724 |
| 2024-04-10 | 49.14 | $6.65 | 4114 |
| 2024-04-09 | 56.19 | $6.82 | 4233 |
| 2024-04-08 | 55.48 | $6.80 | 3500 |
| 2024-04-05 | 57.71 | $6.85 | 3408 |
| 2024-04-04 | 55.32 | $6.78 | 18600 |
| 2024-04-03 | 57.99 | $6.84 | 32200 |
| 2024-04-02 | 49.96 | $6.63 | 16634 |
| 2024-04-01 | 48.63 | $6.60 | 11200 |
| 2024-03-28 | 49.89 | $6.63 | 9400 |
| 2024-03-27 | 53.40 | $6.71 | 2938 |
| 2024-03-26 | 53.40 | $6.71 | 20100 |
| 2024-03-25 | 55.61 | $6.76 | 32532 |
| 2024-03-22 | 50.12 | $6.62 | 19800 |
| 2024-03-21 | 51.86 | $6.66 | 21821 |
| 2024-03-20 | 51.86 | $6.66 | 42717 |
| 2024-03-19 | 49.49 | $6.60 | 24807 |
| 2024-03-18 | 50.27 | $6.62 | 3500 |
| 2024-03-15 | 44.87 | $6.49 | 43200 |
| 2024-03-14 | 50.04 | $6.62 | 36400 |
| 2024-03-13 | 52.23 | $6.67 | 61800 |
| 2024-03-12 | 54.98 | $6.73 | 10600 |
| 2024-03-11 | 55.45 | $6.74 | 29600 |
| 2024-03-08 | 60.79 | $6.85 | 85047 |
| 2024-03-07 | 64.55 | $6.92 | 5200 |
| 2024-03-06 | 62.67 | $6.86 | 10805 |
| 2024-03-05 | 59.62 | $6.77 | 3800 |
| 2024-03-04 | 65.88 | $6.88 | 90023 |
| 2024-03-01 | 64.59 | $6.84 | 23713 |
| 2024-02-29 | 65.77 | $6.86 | 149117 |
| 2024-02-28 | 64.22 | $6.81 | 49400 |
| 2024-02-27 | 62.62 | $6.76 | 40512 |
| 2024-02-26 | 60.60 | $6.70 | 10700 |
| 2024-02-23 | 62.74 | $6.74 | 14143 |
| 2024-02-22 | 63.81 | $6.76 | 21745 |
| 2024-02-21 | 59.92 | $6.64 | 39700 |
| 2024-02-20 | 61.49 | $6.67 | 14000 |
| 2024-02-16 | 60.51 | $6.64 | 118600 |
| 2024-02-15 | 61.50 | $6.66 | 9200 |
| 2024-02-14 | 61.50 | $6.66 | 27000 |
| 2024-02-13 | 59.39 | $6.59 | 25118 |
| 2024-02-12 | 67.42 | $6.75 | 22400 |
| 2024-02-09 | 65.48 | $6.68 | 18415 |
| 2024-02-08 | 64.91 | $6.66 | 45140 |
| 2024-02-07 | 64.64 | $6.65 | 16138 |
| 2024-02-06 | 65.62 | $6.67 | 8300 |
| 2024-02-05 | 67.07 | $6.70 | 19200 |
| 2024-02-02 | 71.05 | $6.78 | 15100 |
| 2024-02-01 | 68.61 | $6.67 | 28407 |
| 2024-01-31 | 66.68 | $6.59 | 48300 |
| 2024-01-30 | 61.63 | $6.41 | 33900 |
| 2024-01-29 | 63.67 | $6.45 | 17300 |
| 2024-01-26 | 62.79 | $6.42 | 62724 |
| 2024-01-25 | 60.69 | $6.35 | 44342 |
| 2024-01-24 | 60.08 | $6.33 | 65936 |
| 2024-01-23 | 56.54 | $6.22 | 63802 |
| 2024-01-22 | 56.98 | $6.23 | 25500 |
| 2024-01-19 | 53.58 | $6.13 | 109200 |
| 2024-01-18 | 55.23 | $6.17 | 86800 |
| 2024-01-17 | 52.81 | $6.10 | 20840 |
| 2024-01-16 | 59.36 | $6.25 | 41800 |
| 2024-01-12 | 57.35 | $6.19 | 7232 |
| 2024-01-11 | 57.35 | $6.19 | 38400 |
| 2024-01-10 | 62.47 | $6.30 | 30000 |
| 2024-01-09 | 59.67 | $6.21 | 1612 |
| 2024-01-08 | 61.61 | $6.25 | 38800 |
| 2024-01-05 | 61.61 | $6.25 | 25300 |
| 2024-01-04 | 60.75 | $6.22 | 26431 |
| 2024-01-03 | 59.60 | $6.18 | 12800 |
| 2024-01-02 | 59.03 | $6.16 | 29019 |
| 2023-12-29 | 62.82 | $6.25 | 82911 |
| 2023-12-28 | 62.57 | $6.24 | 247400 |
| 2023-12-27 | 62.98 | $6.25 | 160300 |
| 2023-12-26 | 60.00 | $6.13 | 2100 |
| 2023-12-22 | 61.97 | $6.18 | 283900 |
| 2023-12-21 | 61.24 | $6.15 | 30200 |
| 2023-12-20 | 59.78 | $6.09 | 21500 |
| 2023-12-19 | 62.78 | $6.17 | 33403 |
| 2023-12-18 | 58.59 | $6.00 | 6611 |
| 2023-12-15 | 58.59 | $6.00 | 29200 |
| 2023-12-14 | 63.52 | $6.13 | 34000 |
| 2023-12-13 | 56.57 | $5.87 | 30000 |
| 2023-12-12 | 52.25 | $5.74 | 29221 |
| 2023-12-11 | 53.02 | $5.76 | 34500 |
| 2023-12-08 | 55.35 | $5.82 | 106733 |
| 2023-12-07 | 49.37 | $5.65 | 125432 |
| 2023-12-06 | 48.98 | $5.64 | 152207 |
| 2023-12-05 | 54.89 | $5.79 | 21200 |
| 2023-12-04 | 55.74 | $5.81 | 14149 |
| 2023-12-01 | 57.87 | $5.86 | 125301 |
| 2023-11-30 | 53.10 | $5.72 | 14432 |
| 2023-11-29 | 57.04 | $5.81 | 11300 |
| 2023-11-28 | 57.95 | $5.83 | 10844 |
| 2023-11-27 | 61.69 | $5.91 | 1715 |
| 2023-11-24 | 58.85 | $5.82 | 900 |
| 2023-11-22 | 58.53 | $5.81 | 32625 |
| 2023-11-21 | 57.90 | $5.79 | 52500 |
| 2023-11-20 | 57.59 | $5.78 | 21229 |
| 2023-11-17 | 52.70 | $5.63 | 23344 |
| 2023-11-16 | 59.19 | $5.78 | 36000 |
| 2023-11-15 | 55.74 | $5.68 | 4018 |
| 2023-11-14 | 63.96 | $5.84 | 24706 |
| 2023-11-13 | 52.80 | $5.57 | 6400 |
| 2023-11-10 | 55.84 | $5.62 | 37300 |
| 2023-11-09 | 55.84 | $5.62 | 33508 |
| 2023-11-08 | 56.43 | $5.63 | 15748 |
| 2023-11-07 | 60.02 | $5.69 | 16600 |
| 2023-11-06 | 52.90 | $5.54 | 41300 |
| 2023-11-03 | 52.36 | $5.53 | 12200 |
| 2023-11-02 | 49.62 | $5.48 | 14407 |
| 2023-11-01 | 49.62 | $5.48 | 13700 |
| 2023-10-31 | 46.29 | $5.42 | 8700 |
| 2023-10-30 | 47.28 | $5.44 | 27700 |
| 2023-10-27 | 43.85 | $5.38 | 35427 |
| 2023-10-26 | 43.27 | $5.37 | 26724 |
| 2023-10-25 | 44.14 | $5.39 | 100600 |
| 2023-10-24 | 38.87 | $5.30 | 155700 |
| 2023-10-23 | 40.07 | $5.33 | 43300 |
| 2023-10-20 | 40.86 | $5.35 | 61425 |
| 2023-10-19 | 40.86 | $5.35 | 92007 |
| 2023-10-18 | 44.45 | $5.44 | 18105 |
| 2023-10-17 | 45.29 | $5.46 | 21800 |
| 2023-10-16 | 39.90 | $5.36 | 24500 |
| 2023-10-13 | 41.05 | $5.39 | 49140 |
| 2023-10-12 | 41.05 | $5.39 | 9537 |
| 2023-10-11 | 42.15 | $5.42 | 106125 |
| 2023-10-10 | 41.15 | $5.40 | 3500 |
| 2023-10-09 | 37.02 | $5.32 | 67900 |
| 2023-10-06 | 38.97 | $5.38 | 34339 |
| 2023-10-05 | 34.61 | $5.30 | 41900 |
| 2023-10-04 | 31.10 | $5.24 | 316100 |
| 2023-10-03 | 28.67 | $5.20 | 34624 |
| 2023-10-02 | 30.19 | $5.26 | 117102 |
| 2023-09-29 | 33.87 | $5.39 | 22300 |
| 2023-09-28 | 33.87 | $5.39 | 16300 |
| 2023-09-27 | 31.55 | $5.35 | 84740 |
| 2023-09-26 | 32.08 | $5.37 | 61224 |
| 2023-09-25 | 34.00 | $5.44 | 88409 |
| 2023-09-22 | 37.99 | $5.57 | 6400 |
| 2023-09-21 | 40.06 | $5.63 | 13530 |
| 2023-09-20 | 42.24 | $5.69 | 268500 |
| 2023-09-19 | 41.74 | $5.68 | 70100 |
| 2023-09-18 | 38.70 | $5.62 | 233600 |
| 2023-09-15 | 40.72 | $5.68 | 95918 |
| 2023-09-14 | 37.63 | $5.62 | 80300 |
| 2023-09-13 | 37.94 | $5.63 | 38600 |
| 2023-09-12 | 38.24 | $5.64 | 33200 |
| 2023-09-11 | 39.75 | $5.69 | 61800 |
| 2023-09-08 | 34.88 | $5.59 | 70900 |
| 2023-09-07 | 37.47 | $5.68 | 37009 |
| 2023-09-06 | 33.84 | $5.61 | 120930 |
| 2023-09-05 | 33.32 | $5.60 | 42900 |
| 2023-09-01 | 41.05 | $5.85 | 68400 |
| 2023-08-31 | 43.35 | $5.91 | 61509 |
| 2023-08-30 | 40.72 | $5.86 | 54028 |
| 2023-08-29 | 40.20 | $5.85 | 13422 |
| 2023-08-28 | 34.09 | $5.74 | 18500 |
| 2023-08-25 | 35.02 | $5.77 | 39800 |
| 2023-08-24 | 32.70 | $5.73 | 84349 |
| 2023-08-23 | 34.76 | $5.80 | 114600 |
| 2023-08-22 | 34.76 | $5.80 | 53121 |
| 2023-08-21 | 35.63 | $5.83 | 91724 |
| 2023-08-18 | 36.20 | $5.85 | 163735 |
| 2023-08-17 | 32.05 | $5.77 | 90000 |
| 2023-08-16 | 30.98 | $5.75 | 114400 |
| 2023-08-15 | 33.48 | $5.85 | 189404 |
| 2023-08-14 | 34.81 | $5.90 | 8900 |
| 2023-08-11 | 35.08 | $5.91 | 92000 |
| 2023-08-10 | 41.37 | $6.12 | 132300 |
| 2023-08-09 | 42.05 | $6.14 | 27500 |
| 2023-08-08 | 43.06 | $6.17 | 163200 |
| 2023-08-07 | 44.07 | $6.20 | 24800 |
| 2023-08-04 | 45.07 | $6.23 | 17400 |
| 2023-08-03 | 44.67 | $6.22 | 13148 |
| 2023-08-02 | 43.50 | $6.19 | 1000 |
| 2023-08-01 | 45.01 | $6.24 | 34600 |
| 2023-07-31 | 46.54 | $6.29 | 23600 |
| 2023-07-28 | 56.80 | $6.57 | 233400 |
| 2023-07-27 | 57.66 | $6.59 | 110922 |
| 2023-07-26 | 58.94 | $6.62 | 340800 |
| 2023-07-25 | 56.50 | $6.54 | 424600 |
| 2023-07-24 | 59.88 | $6.62 | 8605 |
| 2023-07-21 | 61.63 | $6.66 | 178700 |
| 2023-07-20 | 61.36 | $6.65 | 220238 |
| 2023-07-19 | 61.77 | $6.66 | 331319 |
| 2023-07-18 | 65.07 | $6.74 | 390140 |
| 2023-07-17 | 61.93 | $6.61 | 57000 |
| 2023-07-14 | 60.90 | $6.57 | 26100 |
| 2023-07-13 | 59.87 | $6.53 | 34336 |
| 2023-07-12 | 56.61 | $6.41 | 35800 |
| 2023-07-11 | 51.63 | $6.25 | 40200 |
| 2023-07-10 | 49.21 | $6.18 | 70700 |
| 2023-07-07 | 48.15 | $6.15 | 218700 |
| 2023-07-06 | 47.11 | $6.12 | 5911 |
| 2023-07-05 | 51.01 | $6.24 | 4945 |
| 2023-07-03 | 52.75 | $6.29 | 18500 |
| 2023-06-30 | 50.18 | $6.21 | 13200 |
| 2023-06-29 | 49.85 | $6.20 | 90300 |
| 2023-06-28 | 46.55 | $6.10 | 22400 |
| 2023-06-27 | 45.52 | $6.07 | 45500 |
| 2023-06-26 | 46.95 | $6.12 | 12900 |
| 2023-06-23 | 42.88 | $6.00 | 29416 |
| 2023-06-22 | 40.34 | $5.93 | 35013 |
| 2023-06-21 | 43.48 | $6.05 | 4600 |
| 2023-06-20 | 44.30 | $6.08 | 9616 |
| 2023-06-16 | 49.64 | $6.26 | 51800 |
| 2023-06-15 | 42.72 | $6.07 | 5200 |
| 2023-06-14 | 41.93 | $6.05 | 19622 |
| 2023-06-13 | 39.53 | $5.99 | 113248 |
| 2023-06-12 | 39.79 | $6.00 | 30846 |
| 2023-06-09 | 43.31 | $6.13 | 39800 |
| 2023-06-08 | 45.36 | $6.20 | 20400 |
| 2023-06-07 | 37.29 | $6.00 | 80244 |
| 2023-06-06 | 36.39 | $5.98 | 10300 |
| 2023-06-05 | 33.70 | $5.92 | 44200 |
| 2023-06-02 | 48.25 | $6.37 | 156727 |
| 2023-06-01 | 48.25 | $6.37 | 63000 |
| 2023-05-31 | 43.88 | $6.28 | 44800 |
| 2023-05-30 | 44.67 | $6.30 | 80100 |
| 2023-05-26 | 44.19 | $6.29 | 32112 |
| 2023-05-25 | 46.50 | $6.35 | 44100 |
| 2023-05-24 | 47.28 | $6.37 | 80703 |
| 2023-05-23 | 50.51 | $6.45 | 148249 |
| 2023-05-22 | 53.54 | $6.52 | 78500 |
| 2023-05-19 | 51.97 | $6.48 | 13214 |
| 2023-05-18 | 53.69 | $6.52 | 23246 |
| 2023-05-17 | 53.33 | $6.51 | 7300 |
| 2023-05-16 | 54.56 | $6.54 | 8300 |
| 2023-05-15 | 54.56 | $6.54 | 16800 |
| 2023-05-12 | 53.26 | $6.50 | 58600 |
| 2023-05-11 | 53.99 | $6.52 | 57408 |
| 2023-05-10 | 56.98 | $6.60 | 15125 |
| 2023-05-09 | 57.35 | $6.61 | 26000 |
| 2023-05-08 | 62.02 | $6.73 | 49700 |
| 2023-05-05 | 61.27 | $6.70 | 1500 |
| 2023-05-04 | 58.42 | $6.59 | 22041 |
| 2023-05-03 | 59.17 | $6.61 | 52620 |
| 2023-05-02 | 62.62 | $6.70 | 19900 |
| 2023-05-01 | 61.44 | $6.65 | 38400 |
| 2023-04-28 | 65.38 | $6.75 | 23029 |
| 2023-04-27 | 62.65 | $6.63 | 60900 |
| 2023-04-26 | 65.52 | $6.70 | 6300 |
| 2023-04-25 | 65.08 | $6.68 | 8234 |
| 2023-04-24 | 68.35 | $6.76 | 14410 |
| 2023-04-21 | 78.68 | $6.98 | 194700 |
| 2023-04-20 | 76.20 | $6.82 | 13600 |
| 2023-04-19 | 74.99 | $6.75 | 24700 |
| 2023-04-18 | 74.99 | $6.75 | 57100 |
| 2023-04-17 | 64.50 | $6.30 | 39100 |
| 2023-04-14 | 64.50 | $6.30 | 20743 |
| 2023-04-13 | 70.42 | $6.40 | 11500 |
| 2023-04-12 | 67.28 | $6.29 | 8100 |
| 2023-04-11 | 67.90 | $6.30 | 38429 |
| 2023-04-10 | 65.47 | $6.22 | 6400 |
| 2023-04-06 | 66.07 | $6.23 | 11600 |
| 2023-04-05 | 64.54 | $6.18 | 9600 |
| 2023-04-04 | 67.42 | $6.23 | 21100 |
| 2023-04-03 | 66.28 | $6.19 | 44200 |
| 2023-03-31 | 65.41 | $6.16 | 24228 |
| 2023-03-30 | 66.49 | $6.18 | 43900 |
| 2023-03-29 | 65.68 | $6.15 | 88907 |
| 2023-03-28 | 62.54 | $6.04 | 3100 |
| 2023-03-27 | 63.54 | $6.06 | 4911 |
| 2023-03-24 | 62.39 | $6.02 | 233600 |
| 2023-03-23 | 66.37 | $6.10 | 23800 |
| 2023-03-22 | 67.91 | $6.13 | 48100 |
| 2023-03-21 | 66.17 | $6.06 | 11400 |
| 2023-03-20 | 65.67 | $6.04 | 42439 |
| 2023-03-17 | 61.87 | $5.90 | 21229 |
| 2023-03-16 | 63.79 | $5.94 | 216200 |
| 2023-03-15 | 62.12 | $5.88 | 450336 |
| 2023-03-14 | 49.62 | $5.54 | 42700 |
| 2023-03-13 | 43.93 | $5.43 | 9300 |
| 2023-03-10 | 46.66 | $5.49 | 20500 |
| 2023-03-09 | 50.64 | $5.57 | 21930 |
| 2023-03-08 | 51.69 | $5.59 | 7919 |
| 2023-03-07 | 52.21 | $5.60 | 241749 |
| 2023-03-06 | 54.79 | $5.65 | 10210 |
| 2023-03-03 | 53.92 | $5.63 | 48526 |
| 2023-03-02 | 53.50 | $5.62 | 148126 |
| 2023-03-01 | 56.98 | $5.69 | 10246 |
| 2023-02-28 | 51.88 | $5.57 | 12300 |
| 2023-02-27 | 50.00 | $5.53 | 33900 |
| 2023-02-24 | 43.75 | $5.41 | 20000 |
| 2023-02-23 | 45.56 | $5.45 | 44400 |
| 2023-02-22 | 43.91 | $5.42 | 13900 |
| 2023-02-21 | 45.66 | $5.46 | 39600 |
| 2023-02-17 | 49.40 | $5.54 | 16000 |
| 2023-02-16 | 47.35 | $5.50 | 31500 |
| 2023-02-15 | 48.28 | $5.52 | 76412 |
| 2023-02-14 | 46.79 | $5.49 | 20600 |
| 2023-02-13 | 44.78 | $5.45 | 174048 |
| 2023-02-10 | 44.28 | $5.44 | 267800 |
| 2023-02-09 | 44.28 | $5.44 | 203000 |
| 2023-02-08 | 44.28 | $5.44 | 198900 |
| 2023-02-07 | 45.34 | $5.47 | 22136 |
| 2023-02-06 | 49.86 | $5.59 | 33000 |
| 2023-02-03 | 50.66 | $5.61 | 35517 |
| 2023-02-02 | 49.50 | $5.58 | 31249 |
| 2023-02-01 | 51.41 | $5.63 | 39900 |
| 2023-01-31 | 46.74 | $5.51 | 37500 |
| 2023-01-30 | 51.44 | $5.63 | 55100 |
| 2023-01-27 | 54.02 | $5.69 | 17300 |
| 2023-01-26 | 54.02 | $5.69 | 13113 |
| 2023-01-25 | 57.95 | $5.78 | 6606 |
| 2023-01-24 | 56.96 | $5.75 | 38200 |
| 2023-01-23 | 54.94 | $5.69 | 26200 |
| 2023-01-20 | 58.88 | $5.78 | 18624 |
| 2023-01-19 | 56.58 | $5.71 | 30100 |
| 2023-01-18 | 60.73 | $5.80 | 57404 |
| 2023-01-17 | 59.47 | $5.76 | 37814 |
| 2023-01-13 | 60.86 | $5.79 | 60500 |
| 2023-01-12 | 61.31 | $5.80 | 50625 |
| 2023-01-11 | 57.73 | $5.68 | 18100 |
| 2023-01-10 | 59.93 | $5.73 | 12343 |
| 2023-01-09 | 59.93 | $5.73 | 10500 |
| 2023-01-06 | 57.28 | $5.64 | 19813 |
| 2023-01-05 | 56.68 | $5.62 | 18436 |
| 2023-01-04 | 57.06 | $5.63 | 51100 |
| 2023-01-03 | 55.64 | $5.58 | 6503 |
| 2022-12-30 | 55.08 | $5.56 | 28000 |
| 2022-12-29 | 57.88 | $5.64 | 18800 |
| 2022-12-28 | 53.37 | $5.48 | 29637 |
| 2022-12-27 | 55.12 | $5.53 | 13306 |
| 2022-12-23 | 53.97 | $5.49 | 18517 |
| 2022-12-22 | 51.62 | $5.41 | 20133 |
| 2022-12-21 | 58.35 | $5.60 | 18439 |
| 2022-12-20 | 55.45 | $5.50 | 19600 |
| 2022-12-19 | 55.82 | $5.51 | 3331 |
| 2022-12-16 | 52.51 | $5.40 | 37400 |
| 2022-12-15 | 54.26 | $5.45 | 4614 |
| 2022-12-14 | 60.83 | $5.62 | 12100 |
| 2022-12-13 | 61.25 | $5.63 | 22248 |
| 2022-12-12 | 57.69 | $5.50 | 25345 |
| 2022-12-09 | 60.53 | $5.57 | 25940 |
| 2022-12-08 | 59.44 | $5.53 | 39500 |
| 2022-12-07 | 61.87 | $5.59 | 12500 |
| 2022-12-06 | 61.37 | $5.57 | 18425 |
| 2022-12-05 | 65.87 | $5.68 | 6200 |
| 2022-12-02 | 66.29 | $5.69 | 67121 |
| 2022-12-01 | 67.52 | $5.72 | 19437 |
| 2022-11-30 | 64.84 | $5.59 | 52101 |
| 2022-11-29 | 61.60 | $5.45 | 14300 |
| 2022-11-28 | 63.59 | $5.50 | 34100 |
| 2022-11-25 | 62.67 | $5.46 | 16200 |
| 2022-11-23 | 60.05 | $5.35 | 3300 |
| 2022-11-22 | 61.16 | $5.38 | 22300 |
| 2022-11-21 | 60.23 | $5.34 | 23100 |
| 2022-11-18 | 57.03 | $5.21 | 8100 |
| 2022-11-17 | 58.76 | $5.26 | 12900 |
| 2022-11-16 | 60.14 | $5.30 | 31402 |
| 2022-11-15 | 60.14 | $5.30 | 36800 |
| 2022-11-14 | 62.80 | $5.38 | 17000 |
| 2022-11-11 | 65.21 | $5.45 | 63545 |
| 2022-11-10 | 61.18 | $5.25 | 33900 |
| 2022-11-09 | 57.68 | $5.10 | 3300 |
| 2022-11-08 | 59.37 | $5.15 | 2700 |
| 2022-11-07 | 59.37 | $5.15 | 33734 |
| 2022-11-04 | 55.87 | $5.00 | 40342 |
| 2022-11-03 | 53.85 | $4.92 | 25438 |
| 2022-11-02 | 60.41 | $5.12 | 300 |
| 2022-11-01 | 58.49 | $5.04 | 15900 |
| 2022-10-31 | 57.51 | $5.00 | 11500 |
| 2022-10-28 | 56.78 | $4.97 | 1312 |
| 2022-10-27 | 56.78 | $4.97 | 4300 |
| 2022-10-26 | 60.52 | $5.09 | 40804 |
| 2022-10-25 | 57.41 | $4.95 | 63100 |
| 2022-10-24 | 52.88 | $4.77 | 24817 |
| 2022-10-21 | 49.17 | $4.64 | 17612 |
| 2022-10-20 | 44.72 | $4.50 | 18800 |
| 2022-10-19 | 50.08 | $4.68 | 23800 |
| 2022-10-18 | 51.38 | $4.72 | 22600 |
| 2022-10-17 | 53.01 | $4.77 | 15606 |
| 2022-10-14 | 47.63 | $4.60 | 60300 |
| 2022-10-13 | 49.21 | $4.65 | 30800 |
| 2022-10-12 | 46.17 | $4.56 | 52000 |
| 2022-10-11 | 40.94 | $4.42 | 46704 |
| 2022-10-10 | 44.78 | $4.55 | 16300 |
| 2022-10-07 | 46.36 | $4.60 | 38621 |
| 2022-10-06 | 47.64 | $4.64 | 36402 |
| 2022-10-05 | 50.99 | $4.74 | 13100 |
| 2022-10-04 | 53.49 | $4.81 | 62110 |
| 2022-10-03 | 48.34 | $4.66 | 34400 |
| 2022-09-30 | 46.84 | $4.62 | 57400 |
| 2022-09-29 | 43.75 | $4.54 | 19809 |
| 2022-09-28 | 41.74 | $4.49 | 43100 |
| 2022-09-27 | 38.84 | $4.42 | 56800 |
| 2022-09-26 | 37.13 | $4.38 | 21318 |
| 2022-09-23 | 41.84 | $4.55 | 57315 |
| 2022-09-22 | 45.02 | $4.65 | 26839 |
| 2022-09-21 | 42.96 | $4.60 | 53600 |
| 2022-09-20 | 46.26 | $4.70 | 21300 |
| 2022-09-19 | 48.01 | $4.75 | 58431 |
| 2022-09-16 | 47.25 | $4.73 | 390236 |
| 2022-09-15 | 48.26 | $4.76 | 19340 |
| 2022-09-14 | 46.83 | $4.72 | 137400 |
| 2022-09-13 | 48.75 | $4.78 | 101821 |
| 2022-09-12 | 53.62 | $4.92 | 18628 |
| 2022-09-09 | 50.25 | $4.82 | 22732 |
| 2022-09-08 | 48.09 | $4.76 | 55700 |
| 2022-09-07 | 49.10 | $4.79 | 67700 |
| 2022-09-06 | 47.71 | $4.75 | 15600 |
| 2022-09-02 | 44.08 | $4.65 | 16200 |
| 2022-09-01 | 47.53 | $4.76 | 25600 |
| 2022-08-31 | 47.17 | $4.75 | 67834 |
| 2022-08-30 | 46.48 | $4.73 | 6800 |
| 2022-08-29 | 48.28 | $4.79 | 25200 |
| 2022-08-26 | 43.42 | $4.65 | 79201 |
| 2022-08-25 | 45.15 | $4.71 | 9840 |
| 2022-08-24 | 42.24 | $4.63 | 44727 |
| 2022-08-23 | 42.50 | $4.64 | 44039 |
| 2022-08-22 | 39.21 | $4.55 | 191000 |
| 2022-08-19 | 44.61 | $4.75 | 43000 |
| 2022-08-18 | 48.41 | $4.87 | 6643 |
| 2022-08-17 | 44.27 | $4.76 | 58300 |
| 2022-08-16 | 49.78 | $4.92 | 4508 |
| 2022-08-15 | 50.15 | $4.93 | 10630 |
| 2022-08-12 | 54.39 | $5.04 | 11300 |
| 2022-08-11 | 55.19 | $5.06 | 45700 |
| 2022-08-10 | 53.89 | $5.02 | 421840 |
| 2022-08-09 | 54.64 | $5.04 | 6000 |
| 2022-08-08 | 54.34 | $5.03 | 33000 |
| 2022-08-05 | 49.56 | $4.88 | 5700 |
| 2022-08-04 | 56.71 | $5.07 | 5631 |
| 2022-08-03 | 56.08 | $5.05 | 42426 |
| 2022-08-02 | 56.08 | $5.05 | 46513 |
| 2022-08-01 | 56.08 | $5.05 | 111400 |
| 2022-07-29 | 53.13 | $4.95 | 31701 |
| 2022-07-28 | 53.47 | $4.96 | 175814 |
| 2022-07-27 | 50.14 | $4.85 | 13223 |
| 2022-07-26 | 46.49 | $4.74 | 12200 |
| 2022-07-25 | 49.62 | $4.84 | 66300 |
| 2022-07-22 | 48.30 | $4.80 | 131800 |
| 2022-07-21 | 50.84 | $4.88 | 11600 |
| 2022-07-20 | 50.84 | $4.88 | 30100 |
| 2022-07-19 | 49.64 | $4.84 | 12548 |
| 2022-07-18 | 47.84 | $4.78 | 33200 |
| 2022-07-15 | 44.02 | $4.66 | 50500 |
| 2022-07-14 | 37.91 | $4.49 | 51939 |
| 2022-07-13 | 40.90 | $4.61 | 14546 |
| 2022-07-12 | 40.15 | $4.59 | 110131 |
| 2022-07-11 | 40.15 | $4.59 | 385444 |
| 2022-07-08 | 42.33 | $4.68 | 21800 |
| 2022-07-07 | 39.92 | $4.61 | 14600 |
| 2022-07-06 | 35.93 | $4.50 | 43400 |
| 2022-07-05 | 37.21 | $4.56 | 98046 |
| 2022-07-01 | 39.21 | $4.65 | 7734 |
| 2022-06-30 | 40.11 | $4.69 | 102817 |
| 2022-06-29 | 44.25 | $4.86 | 100930 |
| 2022-06-28 | 51.34 | $5.10 | 102807 |
| 2022-06-27 | 54.46 | $5.19 | 89000 |
| 2022-06-24 | 48.90 | $5.02 | 21300 |
| 2022-06-23 | 47.47 | $4.98 | 12609 |
| 2022-06-22 | 53.13 | $5.14 | 86500 |
| 2022-06-21 | 52.79 | $5.13 | 35148 |
| 2022-06-17 | 52.14 | $5.11 | 56400 |
| 2022-06-16 | 47.71 | $4.98 | 111500 |
| 2022-06-15 | 45.11 | $4.91 | 14735 |
| 2022-06-14 | 43.58 | $4.87 | 107220 |
| 2022-06-13 | 40.85 | $4.80 | 62800 |
| 2022-06-10 | 47.03 | $5.00 | 57111 |
| 2022-06-09 | 52.71 | $5.15 | 46412 |
| 2022-06-08 | 49.63 | $5.07 | 32239 |
| 2022-06-07 | 52.90 | $5.15 | 85249 |
| 2022-06-06 | 58.39 | $5.27 | 35300 |
| 2022-06-03 | 59.37 | $5.29 | 71800 |
| 2022-06-02 | 59.84 | $5.30 | 12442 |
| 2022-06-01 | 56.54 | $5.20 | 31040 |
| 2022-05-31 | 62.39 | $5.32 | 56211 |
| 2022-05-27 | 65.62 | $5.38 | 41713 |
| 2022-05-26 | 64.75 | $5.35 | 17732 |
| 2022-05-25 | 62.35 | $5.27 | 36410 |
| 2022-05-24 | 62.04 | $5.26 | 113848 |
| 2022-05-23 | 61.75 | $5.25 | 45000 |
| 2022-05-20 | 56.23 | $5.08 | 23113 |
| 2022-05-19 | 55.51 | $5.06 | 69700 |
| 2022-05-18 | 52.55 | $4.98 | 39142 |
| 2022-05-17 | 55.17 | $5.04 | 16029 |
| 2022-05-16 | 54.08 | $5.01 | 90438 |
| 2022-05-13 | 50.69 | $4.92 | 80300 |
| 2022-05-12 | 51.90 | $4.95 | 25700 |
| 2022-05-11 | 47.52 | $4.84 | 316100 |
| 2022-05-10 | 45.81 | $4.80 | 591600 |
| 2022-05-09 | 44.96 | $4.78 | 572519 |
| 2022-05-06 | 41.47 | $4.70 | 602500 |
| 2022-05-05 | 39.65 | $4.66 | 188000 |
| 2022-05-04 | 38.29 | $4.63 | 250146 |
| 2022-05-03 | 38.57 | $4.64 | 221500 |
| 2022-05-02 | 38.57 | $4.64 | 399500 |
| 2022-04-29 | 41.25 | $4.74 | 207744 |
| 2022-04-28 | 42.37 | $4.78 | 32400 |
| 2022-04-27 | 41.62 | $4.76 | 16100 |
| 2022-04-26 | 42.68 | $4.80 | 106629 |
| 2022-04-25 | 46.02 | $4.92 | 84331 |
| 2022-04-22 | 47.50 | $4.97 | 45523 |
| 2022-04-21 | 47.79 | $4.98 | 31737 |
| 2022-04-20 | 47.17 | $4.96 | 33600 |
| 2022-04-19 | 43.71 | $4.85 | 112200 |
| 2022-04-18 | 44.21 | $4.87 | 18300 |
| 2022-04-14 | 45.96 | $4.94 | 27320 |
| 2022-04-13 | 45.38 | $4.92 | 24400 |
| 2022-04-12 | 43.63 | $4.86 | 82400 |
| 2022-04-11 | 41.87 | $4.80 | 88929 |
| 2022-04-08 | 43.82 | $4.89 | 97022 |
| 2022-04-07 | 44.04 | $4.90 | 180243 |
| 2022-04-06 | 42.69 | $4.85 | 56506 |
| 2022-04-05 | 47.71 | $5.08 | 42227 |
| 2022-04-04 | 52.55 | $5.27 | 35900 |
| 2022-04-01 | 55.96 | $5.39 | 31338 |
| 2022-03-31 | 53.32 | $5.28 | 61537 |
| 2022-03-30 | 52.83 | $5.26 | 13204 |
| 2022-03-29 | 53.10 | $5.27 | 16327 |
| 2022-03-28 | 49.51 | $5.12 | 58000 |
| 2022-03-25 | 48.77 | $5.09 | 74200 |
| 2022-03-24 | 48.28 | $5.07 | 20100 |
| 2022-03-23 | 50.08 | $5.15 | 13840 |
| 2022-03-22 | 51.44 | $5.21 | 15100 |
| 2022-03-21 | 49.02 | $5.10 | 17321 |
| 2022-03-18 | 50.77 | $5.18 | 21348 |
| 2022-03-17 | 49.05 | $5.10 | 8100 |
| 2022-03-16 | 49.46 | $5.12 | 51532 |
| 2022-03-15 | 42.08 | $4.80 | 9100 |
| 2022-03-14 | 43.99 | $4.90 | 18400 |
| 2022-03-11 | 40.12 | $4.75 | 22600 |
| 2022-03-10 | 42.54 | $4.88 | 15600 |
| 2022-03-09 | 42.28 | $4.87 | 47200 |
| 2022-03-08 | 29.57 | $4.44 | 64400 |
| 2022-03-07 | 26.34 | $4.35 | 63807 |
| 2022-03-04 | 31.71 | $4.70 | 29500 |
| 2022-03-03 | 34.37 | $4.84 | 57000 |
| 2022-03-02 | 36.22 | $4.93 | 70900 |
| 2022-03-01 | 31.54 | $4.81 | 461444 |
| 2022-02-28 | 39.60 | $5.16 | 29000 |
| 2022-02-25 | 39.18 | $5.15 | 84500 |
| 2022-02-24 | 35.32 | $5.06 | 61205 |
| 2022-02-23 | 42.09 | $5.30 | 37300 |
| 2022-02-22 | 43.75 | $5.35 | 25100 |
| 2022-02-18 | 44.08 | $5.36 | 8408 |
| 2022-02-17 | 49.00 | $5.50 | 14200 |
| 2022-02-16 | 53.02 | $5.60 | 25507 |
| 2022-02-15 | 52.65 | $5.59 | 57300 |
| 2022-02-14 | 48.00 | $5.47 | 29300 |
| 2022-02-11 | 50.76 | $5.54 | 29328 |
| 2022-02-10 | 56.50 | $5.67 | 20314 |
| 2022-02-09 | 57.45 | $5.69 | 49300 |
| 2022-02-08 | 54.55 | $5.61 | 20028 |
| 2022-02-07 | 53.42 | $5.58 | 21000 |
| 2022-02-04 | 55.61 | $5.63 | 29538 |
| 2022-02-03 | 59.81 | $5.72 | 31000 |
| 2022-02-02 | 60.29 | $5.73 | 35141 |
| 2022-02-01 | 57.71 | $5.65 | 38505 |
| 2022-01-31 | 46.56 | $5.38 | 39300 |
| 2022-01-28 | 38.59 | $5.24 | 34914 |
| 2022-01-27 | 40.22 | $5.28 | 52400 |
| 2022-01-26 | 38.99 | $5.26 | 48600 |
| 2022-01-25 | 40.16 | $5.29 | 72900 |
| 2022-01-24 | 41.75 | $5.33 | 110043 |
| 2022-01-21 | 45.15 | $5.41 | 46600 |
| 2022-01-20 | 48.42 | $5.48 | 26900 |
| 2022-01-19 | 46.85 | $5.45 | 55100 |
| 2022-01-18 | 48.24 | $5.48 | 38500 |
| 2022-01-14 | 48.70 | $5.49 | 32300 |
| 2022-01-13 | 51.98 | $5.56 | 28231 |
| 2022-01-12 | 52.95 | $5.58 | 62803 |
| 2022-01-11 | 52.53 | $5.57 | 28800 |
| 2022-01-10 | 49.07 | $5.49 | 22600 |
| 2022-01-07 | 48.63 | $5.48 | 20039 |
| 2022-01-06 | 51.18 | $5.54 | 71200 |
| 2022-01-05 | 53.39 | $5.59 | 40404 |
| 2022-01-04 | 53.39 | $5.59 | 45502 |
| 2022-01-03 | 52.65 | $5.57 | 35900 |
| 2021-12-31 | 54.71 | $5.62 | 123400 |
| 2021-12-30 | 52.60 | $5.56 | 109644 |
| 2021-12-29 | 53.79 | $5.59 | 155600 |
| 2021-12-28 | 53.12 | $5.57 | 39612 |
| 2021-12-27 | 55.02 | $5.62 | 54700 |
| 2021-12-23 | 55.40 | $5.63 | 367722 |
| 2021-12-22 | 52.94 | $5.55 | 17900 |
| 2021-12-21 | 50.69 | $5.48 | 55707 |
| 2021-12-20 | 31.54 | $5.05 | 137307 |
| 2021-12-17 | 25.81 | $4.96 | 49134 |
| 2021-12-16 | 26.75 | $5.00 | 35815 |
| 2021-12-15 | 26.11 | $4.99 | 81703 |
| 2021-12-14 | 26.33 | $5.00 | 173000 |
| 2021-12-13 | 31.33 | $5.20 | 32300 |
| 2021-12-10 | 34.10 | $5.29 | 31200 |
| 2021-12-09 | 34.43 | $5.30 | 21906 |
| 2021-12-08 | 37.44 | $5.39 | 13400 |
| 2021-12-07 | 36.26 | $5.37 | 24222 |
| 2021-12-06 | 33.28 | $5.32 | 35800 |
| 2021-12-03 | 32.07 | $5.30 | 18600 |
| 2021-12-02 | 31.48 | $5.29 | 43300 |
| 2021-12-01 | 32.83 | $5.34 | 40636 |
| 2021-11-30 | 34.53 | $5.40 | 27400 |
| 2021-11-29 | 35.10 | $5.42 | 38500 |
| 2021-11-26 | 29.54 | $5.32 | 27200 |
| 2021-11-24 | 33.65 | $5.47 | 22021 |
| 2021-11-23 | 36.20 | $5.55 | 56600 |
| 2021-11-22 | 36.53 | $5.56 | 62518 |
| 2021-11-19 | 37.83 | $5.60 | 32200 |
| 2021-11-18 | 41.34 | $5.70 | 47913 |
| 2021-11-17 | 41.34 | $5.70 | 31221 |
| 2021-11-16 | 43.53 | $5.76 | 40201 |
| 2021-11-15 | 47.95 | $5.87 | 42100 |
| 2021-11-12 | 54.66 | $6.01 | 20221 |
| 2021-11-11 | 56.81 | $6.05 | 109300 |
| 2021-11-10 | 53.31 | $5.97 | 15606 |
| 2021-11-09 | 50.45 | $5.91 | 21015 |
| 2021-11-08 | 48.96 | $5.88 | 27500 |
| 2021-11-05 | 49.91 | $5.90 | 290536 |
| 2021-11-04 | 48.49 | $5.87 | 413500 |
| 2021-11-03 | 48.49 | $5.87 | 24100 |
| 2021-11-02 | 46.19 | $5.82 | 21000 |
| 2021-11-01 | 48.67 | $5.88 | 27311 |
| 2021-10-29 | 45.92 | $5.82 | 25018 |
| 2021-10-28 | 47.12 | $5.85 | 15901 |
| 2021-10-27 | 46.67 | $5.84 | 21835 |
| 2021-10-26 | 47.05 | $5.85 | 35310 |
| 2021-10-25 | 48.52 | $5.89 | 25300 |
| 2021-10-22 | 55.07 | $6.05 | 19100 |
| 2021-10-21 | 58.34 | $6.12 | 30200 |
| 2021-10-20 | 57.31 | $6.09 | 17700 |
| 2021-10-19 | 56.97 | $6.08 | 20248 |
| 2021-10-18 | 53.09 | $5.97 | 70900 |
| 2021-10-15 | 54.80 | $6.01 | 42700 |
| 2021-10-14 | 51.86 | $5.93 | 26200 |
| 2021-10-13 | 51.48 | $5.92 | 16900 |
| 2021-10-12 | 49.62 | $5.87 | 16617 |
| 2021-10-11 | 49.98 | $5.88 | 26549 |
| 2021-10-08 | 48.91 | $5.85 | 30600 |
| 2021-10-07 | 46.75 | $5.79 | 112500 |
| 2021-10-06 | 48.71 | $5.85 | 4300 |
| 2021-10-05 | 47.31 | $5.81 | 19528 |
| 2021-10-04 | 45.91 | $5.77 | 35521 |
| 2021-10-01 | 45.21 | $5.75 | 14800 |
| 2021-09-30 | 40.90 | $5.63 | 78413 |
| 2021-09-29 | 47.06 | $5.84 | 41400 |
| 2021-09-28 | 52.42 | $5.99 | 30700 |
| 2021-09-27 | 57.39 | $6.11 | 45335 |
| 2021-09-24 | 66.35 | $6.29 | 51700 |
| 2021-09-23 | 63.97 | $6.21 | 31743 |
| 2021-09-22 | 61.73 | $6.14 | 379824 |
| 2021-09-21 | 60.39 | $6.10 | 58700 |
| 2021-09-20 | 53.41 | $5.92 | 20144 |
| 2021-09-17 | 60.12 | $6.04 | 22800 |
| 2021-09-16 | 58.89 | $6.01 | 27445 |
| 2021-09-15 | 61.90 | $6.06 | 45200 |
| 2021-09-14 | 63.13 | $6.08 | 19000 |
| 2021-09-13 | 63.73 | $6.09 | 41200 |
| 2021-09-10 | 60.90 | $6.01 | 19000 |
| 2021-09-09 | 60.90 | $6.01 | 23200 |
| 2021-09-08 | 61.44 | $6.02 | 22000 |
| 2021-09-07 | 63.58 | $6.06 | 11100 |
| 2021-09-03 | 65.20 | $6.09 | 45332 |
| 2021-09-02 | 63.43 | $6.03 | 37531 |
| 2021-09-01 | 61.90 | $5.98 | 51700 |
| 2021-08-31 | 62.90 | $6.00 | 31300 |
| 2021-08-30 | 65.94 | $6.06 | 51000 |
| 2021-08-27 | 72.00 | $6.17 | 15912 |
| 2021-08-26 | 67.03 | $5.98 | 51621 |
| 2021-08-25 | 65.50 | $5.93 | 9100 |
| 2021-08-24 | 62.52 | $5.84 | 29005 |
| 2021-08-23 | 64.28 | $5.87 | 42800 |
| 2021-08-20 | 57.91 | $5.70 | 23700 |
| 2021-08-19 | 56.16 | $5.66 | 41100 |
| 2021-08-18 | 59.08 | $5.71 | 29312 |
| 2021-08-17 | 58.67 | $5.70 | 40039 |
| 2021-08-16 | 63.47 | $5.78 | 66800 |
| 2021-08-13 | 64.72 | $5.80 | 32127 |
| 2021-08-12 | 59.81 | $5.67 | 12100 |
| 2021-08-11 | 58.54 | $5.64 | 53902 |
| 2021-08-10 | 57.70 | $5.62 | 25500 |
| 2021-08-09 | 59.42 | $5.65 | 15449 |
| 2021-08-06 | 61.16 | $5.68 | 19708 |
| 2021-08-05 | 62.31 | $5.70 | 11700 |
| 2021-08-04 | 59.01 | $5.61 | 32415 |
| 2021-08-03 | 57.02 | $5.56 | 70600 |
| 2021-08-02 | 54.50 | $5.50 | 34100 |
| 2021-07-30 | 62.63 | $5.64 | 25037 |
| 2021-07-29 | 61.05 | $5.60 | 36000 |
| 2021-07-28 | 57.66 | $5.52 | 27231 |
| 2021-07-27 | 56.30 | $5.49 | 34840 |
| 2021-07-26 | 54.93 | $5.46 | 37048 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-21
Close Price
$4.36
Vol: 9900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -100.00 | $4.36 | 9900 |
| 2026-07-20 | -99.44 | $4.49 | 23200 |
| 2026-07-17 | -93.75 | $4.60 | 10658 |
| 2026-07-16 | -94.33 | $4.59 | 26035 |
| 2026-07-15 | -90.21 | $4.67 | 139500 |
| 2026-07-14 | -93.30 | $4.61 | 18124 |
| 2026-07-13 | -88.56 | $4.71 | 44916 |
| 2026-07-10 | -94.03 | $4.60 | 36100 |
| 2026-07-09 | -87.56 | $4.73 | 15407 |
| 2026-07-08 | -90.55 | $4.67 | 937800 |
| 2026-07-07 | -92.54 | $4.63 | 59700 |
| 2026-07-06 | -92.54 | $4.63 | 83815 |
| 2026-07-02 | -93.53 | $4.61 | 17824 |
| 2026-07-01 | -93.07 | $4.62 | 6800 |
| 2026-06-30 | -92.72 | $4.63 | 42200 |
| 2026-06-29 | -95.63 | $4.57 | 39900 |
| 2026-06-26 | -97.09 | $4.54 | 58300 |
| 2026-06-25 | -92.68 | $4.64 | 5615 |
| 2026-06-24 | -99.02 | $4.51 | 48400 |
| 2026-06-23 | -100.00 | $4.49 | 79500 |
| 2026-06-22 | -98.04 | $6.04 | 39700 |
| 2026-06-18 | -90.20 | $6.08 | 11500 |
| 2026-06-17 | -66.00 | $6.21 | 11600 |
| 2026-06-16 | -87.04 | $6.07 | 18900 |
| 2026-06-15 | -50.00 | $6.27 | 35600 |
| 2026-06-12 | -74.07 | $6.14 | 1630 |
| 2026-06-11 | -44.44 | $6.30 | 5704 |
| 2026-06-10 | -77.78 | $6.12 | 7600 |
| 2026-06-09 | -37.04 | $6.34 | 14300 |
| 2026-06-08 | -36.84 | $6.33 | 47324 |
| 2026-06-05 | -36.84 | $6.33 | 42048 |
| 2026-06-04 | -38.60 | $6.32 | 49142 |
| 2026-06-03 | -24.56 | $6.40 | 4634 |
| 2026-06-02 | -5.26 | $6.51 | 15939 |
| 2026-06-01 | -14.29 | $6.39 | 7200 |
| 2026-05-29 | -69.39 | $6.12 | 25100 |
| 2026-05-28 | -53.06 | $6.20 | 18839 |
| 2026-05-27 | -37.78 | $6.25 | 24500 |
| 2026-05-26 | -42.22 | $6.23 | 11944 |
| 2026-05-22 | -42.22 | $6.23 | 9300 |
| 2026-05-21 | -42.22 | $6.23 | 29920 |
| 2026-05-20 | -58.82 | $6.12 | 50429 |
| 2026-05-19 | -82.35 | $6.00 | 58518 |
| 2026-05-18 | -66.04 | $6.07 | 115908 |
| 2026-05-15 | -56.36 | $6.11 | 57500 |
| 2026-05-14 | -56.36 | $6.11 | 161200 |
| 2026-05-13 | -48.39 | $6.12 | 206900 |
| 2026-05-12 | -38.71 | $6.18 | 232100 |
| 2026-05-11 | -37.50 | $6.18 | 147414 |
| 2026-05-08 | -31.43 | $6.20 | 200823 |
| 2026-05-07 | -37.14 | $6.16 | 301200 |
| 2026-05-06 | -2.74 | $6.40 | 373229 |
| 2026-05-05 | -5.41 | $6.37 | 299227 |
| 2026-05-04 | -13.04 | $6.27 | 24000 |
| 2026-05-01 | -10.47 | $6.26 | 32202 |
| 2026-04-30 | -10.47 | $6.26 | 26706 |
| 2026-04-29 | 0.00 | $6.35 | 39100 |
| 2026-04-28 | -17.44 | $6.20 | 18129 |
| 2026-04-27 | -20.93 | $6.17 | 18518 |
| 2026-04-24 | -4.35 | $6.15 | 13900 |
| 2026-04-23 | -1.72 | $6.05 | 22900 |
| 2026-04-22 | -7.41 | $5.98 | 4700 |
| 2026-04-21 | -9.80 | $5.94 | 9800 |
| 2026-04-20 | -13.73 | $5.92 | 234900 |
| 2026-04-17 | -1.43 | $5.98 | 60100 |
| 2026-04-16 | -20.29 | $5.84 | 4586 |
| 2026-04-15 | -20.29 | $5.84 | 4586 |
| 2026-04-14 | -12.24 | $5.86 | 17300 |
| 2026-04-13 | -26.53 | $5.72 | 138900 |
| 2026-04-10 | -13.73 | $5.84 | 61300 |
| 2026-04-09 | -21.57 | $5.76 | 31440 |
| 2026-04-08 | -20.59 | $5.77 | 8200 |
| 2026-04-07 | -4.08 | $5.90 | 75900 |
| 2026-04-06 | -26.19 | $5.58 | 400 |
| 2026-04-02 | -22.62 | $5.61 | 7800 |
| 2026-04-01 | -22.62 | $5.61 | 7400 |
| 2026-03-31 | -26.19 | $5.58 | 14100 |
| 2026-03-30 | -36.90 | $5.49 | 73600 |
| 2026-03-27 | -36.90 | $5.49 | 43100 |
| 2026-03-26 | -32.22 | $5.57 | 25200 |
| 2026-03-25 | -24.44 | $5.64 | 28347 |
| 2026-03-24 | -40.00 | $5.50 | 12806 |
| 2026-03-23 | -33.33 | $5.56 | 15300 |
| 2026-03-20 | -45.56 | $5.45 | 25801 |
| 2026-03-19 | -26.67 | $5.62 | 90300 |
| 2026-03-18 | -25.56 | $5.63 | 227200 |
| 2026-03-17 | -76.67 | $5.17 | 275937 |
| 2026-03-16 | -95.56 | $5.00 | 17849 |
| 2026-03-13 | -100.00 | $4.96 | 375509 |
| 2026-03-12 | -98.89 | $4.97 | 18600 |
| 2026-03-11 | -64.29 | $5.32 | 3500 |
| 2026-03-10 | -72.62 | $5.25 | 7330 |
| 2026-03-09 | -83.33 | $5.16 | 28000 |
| 2026-03-06 | -100.00 | $5.08 | 74040 |
| 2026-03-05 | -72.97 | $5.32 | 73633 |
| 2026-03-04 | -98.15 | $5.33 | 52211 |
| 2026-03-03 | -85.11 | $5.46 | 9700 |
| 2026-03-02 | -68.42 | $5.60 | 27100 |
| 2026-02-27 | -15.79 | $5.80 | 10626 |
| 2026-02-26 | -28.95 | $5.75 | 4068 |
| 2026-02-25 | -13.16 | $5.81 | 4068 |
| 2026-02-24 | -13.16 | $5.81 | 57047 |
| 2026-02-23 | -42.11 | $5.70 | 127632 |
| 2026-02-20 | -39.47 | $5.71 | 108100 |
| 2026-02-19 | -37.21 | $5.70 | 43438 |
| 2026-02-18 | -81.40 | $5.51 | 36500 |
| 2026-02-17 | -66.67 | $5.56 | 32100 |
| 2026-02-13 | -66.67 | $5.56 | 6600 |
| 2026-02-12 | -35.56 | $5.70 | 88300 |
| 2026-02-11 | -40.00 | $5.68 | 25300 |
| 2026-02-10 | -27.66 | $5.73 | 129000 |
| 2026-02-09 | -28.89 | $5.67 | 109900 |
| 2026-02-06 | -28.00 | $5.66 | 80400 |
| 2026-02-05 | -56.00 | $5.52 | 6327 |
| 2026-02-04 | -32.00 | $5.64 | 19439 |
| 2026-02-03 | -42.00 | $5.59 | 27332 |
| 2026-02-02 | -24.00 | $5.68 | 6740 |
| 2026-01-30 | -30.00 | $5.65 | 119016 |
| 2026-01-29 | -32.00 | $5.64 | 78116 |
| 2026-01-28 | -22.22 | $5.65 | 46800 |
| 2026-01-27 | -20.00 | $5.66 | 38126 |
| 2026-01-26 | -5.77 | $5.70 | 29605 |
| 2026-01-23 | -21.15 | $5.62 | 80900 |
| 2026-01-22 | -57.69 | $5.43 | 14300 |
| 2026-01-21 | -36.54 | $5.54 | 18300 |
| 2026-01-20 | -57.69 | $5.43 | 19804 |
| 2026-01-16 | -53.85 | $5.45 | 13200 |
| 2026-01-15 | -61.54 | $5.41 | 35232 |
| 2026-01-14 | -40.38 | $5.52 | 34700 |
| 2026-01-13 | -50.00 | $5.47 | 44100 |
| 2026-01-12 | -53.85 | $5.45 | 160400 |
| 2026-01-09 | -82.69 | $5.30 | 28522 |
| 2026-01-08 | -73.08 | $5.35 | 74200 |
| 2026-01-07 | -53.85 | $5.45 | 86200 |
| 2026-01-06 | -36.54 | $5.54 | 76205 |
| 2026-01-05 | -23.08 | $5.61 | 75400 |
| 2026-01-02 | -7.69 | $5.57 | 23900 |
| 2025-12-31 | -8.57 | $5.53 | 19741 |
| 2025-12-30 | -8.82 | $5.52 | 105200 |
| 2025-12-29 | -28.95 | $5.48 | 357805 |
| 2025-12-26 | -55.26 | $5.38 | 72200 |
| 2025-12-24 | -65.63 | $5.38 | 523812 |
| 2025-12-23 | -76.47 | $5.33 | 516900 |
| 2025-12-22 | -50.00 | $5.38 | 338220 |
| 2025-12-19 | -76.19 | $5.27 | 59422 |
| 2025-12-18 | -50.00 | $5.38 | 256400 |
| 2025-12-17 | -73.81 | $5.28 | 52500 |
| 2025-12-16 | -42.86 | $5.41 | 30500 |
| 2025-12-15 | -57.14 | $5.35 | 116123 |
| 2025-12-12 | -64.29 | $5.32 | 41424 |
| 2025-12-11 | -42.22 | $5.43 | 212831 |
| 2025-12-10 | -48.89 | $5.40 | 5644 |
| 2025-12-09 | -75.56 | $5.28 | 13900 |
| 2025-12-08 | -55.56 | $5.37 | 30400 |
| 2025-12-05 | -46.67 | $5.41 | 27700 |
| 2025-12-04 | -51.11 | $5.39 | 90139 |
| 2025-12-03 | -40.00 | $5.44 | 52800 |
| 2025-12-02 | -53.33 | $5.38 | 13632 |
| 2025-12-01 | -20.00 | $5.53 | 40726 |
| 2025-11-28 | -17.39 | $5.55 | 4500 |
| 2025-11-26 | -47.83 | $5.41 | 22000 |
| 2025-11-25 | -82.61 | $5.25 | 33300 |
| 2025-11-24 | -93.48 | $5.20 | 107630 |
| 2025-11-21 | -89.58 | $5.26 | 59321 |
| 2025-11-20 | -100.00 | $5.26 | 8945 |
| 2025-11-19 | -71.11 | $5.40 | 108008 |
| 2025-11-18 | -84.44 | $5.34 | 17806 |
| 2025-11-17 | -73.68 | $5.44 | 70102 |
| 2025-11-14 | -68.42 | $5.46 | 31300 |
| 2025-11-13 | -46.15 | $5.48 | 32935 |
| 2025-11-12 | -36.54 | $5.53 | 10214 |
| 2025-11-11 | -53.85 | $5.44 | 7800 |
| 2025-11-10 | -69.23 | $5.36 | 74000 |
| 2025-11-07 | -71.15 | $5.35 | 18200 |
| 2025-11-06 | -57.69 | $5.42 | 41202 |
| 2025-11-05 | -51.92 | $5.45 | 35600 |
| 2025-11-04 | -61.54 | $5.40 | 27900 |
| 2025-11-03 | -59.62 | $5.41 | 63948 |
| 2025-10-31 | -51.85 | $5.46 | 35434 |
| 2025-10-30 | -61.82 | $5.41 | 35500 |
| 2025-10-29 | -49.21 | $5.52 | 80000 |
| 2025-10-28 | -49.21 | $5.52 | 102636 |
| 2025-10-27 | -33.33 | $5.62 | 15337 |
| 2025-10-24 | -36.51 | $5.60 | 66920 |
| 2025-10-23 | -49.21 | $5.52 | 31000 |
| 2025-10-22 | -34.92 | $5.61 | 6246 |
| 2025-10-21 | -44.44 | $5.55 | 25800 |
| 2025-10-20 | -57.14 | $5.47 | 4500 |
| 2025-10-17 | -41.27 | $5.57 | 11423 |
| 2025-10-16 | -100.00 | $5.40 | 58710 |
| 2025-10-15 | -58.14 | $5.58 | 45447 |
| 2025-10-14 | -84.09 | $5.47 | 15600 |
| 2025-10-13 | -77.27 | $5.50 | 46000 |
| 2025-10-10 | -76.09 | $5.51 | 62730 |
| 2025-10-09 | -73.91 | $5.52 | 56001 |
| 2025-10-08 | -78.26 | $5.50 | 39426 |
| 2025-10-07 | -47.83 | $5.64 | 5900 |
| 2025-10-06 | -45.65 | $5.65 | 7904 |
| 2025-10-03 | -23.91 | $5.75 | 44940 |
| 2025-10-02 | -30.43 | $5.72 | 36200 |
| 2025-10-01 | -39.13 | $5.68 | 31925 |
| 2025-09-30 | -63.04 | $5.57 | 10203 |
| 2025-09-29 | -86.96 | $5.46 | 35910 |
| 2025-09-26 | -95.65 | $5.42 | 4900 |
| 2025-09-25 | -84.91 | $5.48 | 72533 |
| 2025-09-24 | -96.23 | $5.42 | 100639 |
| 2025-09-23 | -71.70 | $5.55 | 99300 |
| 2025-09-22 | -96.67 | $5.42 | 46716 |
| 2025-09-19 | -86.67 | $5.48 | 30300 |
| 2025-09-18 | -79.17 | $5.62 | 202440 |
| 2025-09-17 | -43.18 | $5.81 | 45230 |
| 2025-09-16 | -68.18 | $5.70 | 90400 |
| 2025-09-15 | -72.73 | $5.68 | 125000 |
| 2025-09-12 | -61.36 | $5.73 | 99600 |
| 2025-09-11 | -84.09 | $5.63 | 34700 |
| 2025-09-10 | -86.36 | $5.62 | 11539 |
| 2025-09-09 | -47.73 | $5.79 | 16800 |
| 2025-09-08 | -70.45 | $5.69 | 51400 |
| 2025-09-05 | -88.64 | $5.61 | 30413 |
| 2025-09-04 | -65.91 | $5.71 | 27826 |
| 2025-09-03 | -81.82 | $5.64 | 17302 |
| 2025-09-02 | -97.62 | $5.59 | 74700 |
| 2025-08-29 | -58.82 | $5.80 | 13733 |
| 2025-08-28 | -88.57 | $5.70 | 20943 |
| 2025-08-27 | -42.86 | $5.86 | 6300 |
| 2025-08-26 | -75.68 | $5.75 | 19808 |
| 2025-08-25 | -53.06 | $5.89 | 21400 |
| 2025-08-22 | -44.90 | $5.93 | 15800 |
| 2025-08-21 | -71.88 | $5.84 | 16038 |
| 2025-08-20 | -58.54 | $6.00 | 11700 |
| 2025-08-19 | -85.37 | $5.78 | 49000 |
| 2025-08-18 | -80.49 | $5.82 | 32822 |
| 2025-08-15 | -97.56 | $5.68 | 12609 |
| 2025-08-14 | -91.46 | $5.73 | 32505 |
| 2025-08-13 | -82.93 | $5.80 | 35622 |
| 2025-08-12 | -89.02 | $5.75 | 108800 |
| 2025-08-11 | -87.80 | $5.76 | 17117 |
| 2025-08-08 | -87.80 | $5.76 | 30228 |
| 2025-08-07 | -71.95 | $5.89 | 56323 |
| 2025-08-06 | -82.93 | $5.80 | 46800 |
| 2025-08-05 | -89.02 | $5.75 | 43200 |
| 2025-08-04 | -98.78 | $5.67 | 6715 |
| 2025-08-01 | -97.56 | $5.68 | 13700 |
| 2025-07-31 | -85.19 | $5.79 | 57000 |
| 2025-07-30 | -100.00 | $5.76 | 2302 |
| 2025-07-29 | -85.51 | $5.90 | 47430 |
| 2025-07-28 | -100.00 | $5.91 | 56031 |
| 2025-07-25 | -79.55 | $6.14 | 14737 |
| 2025-07-24 | -45.45 | $6.29 | 21149 |
| 2025-07-23 | -22.92 | $6.38 | 23016 |
| 2025-07-22 | -33.33 | $6.33 | 1100 |
| 2025-07-21 | -36.49 | $6.22 | 8525 |
| 2025-07-18 | -50.00 | $6.12 | 17500 |
| 2025-07-17 | -59.46 | $6.05 | 19529 |
| 2025-07-16 | -40.54 | $6.19 | 5400 |
| 2025-07-15 | -32.43 | $6.25 | 51100 |
| 2025-07-14 | -58.11 | $6.06 | 43000 |
| 2025-07-11 | -25.68 | $6.30 | 11215 |
| 2025-07-10 | -37.84 | $6.21 | 54209 |
| 2025-07-09 | -21.62 | $6.33 | 9000 |
| 2025-07-08 | -37.84 | $6.21 | 18800 |
| 2025-07-07 | -24.32 | $6.31 | 56908 |
| 2025-07-03 | -33.78 | $6.24 | 2000 |
| 2025-07-02 | -32.43 | $6.25 | 24800 |
| 2025-07-01 | -23.08 | $6.25 | 1135 |
| 2025-06-30 | -27.40 | $6.28 | 17407 |
| 2025-06-27 | -50.68 | $6.11 | 9303 |
| 2025-06-26 | -53.75 | $6.12 | 29247 |
| 2025-06-25 | -63.75 | $6.04 | 8044 |
| 2025-06-24 | -51.22 | $6.15 | 1508 |
| 2025-06-23 | -45.12 | $6.20 | 67207 |
| 2025-06-20 | -75.00 | $6.06 | 25200 |
| 2025-06-18 | -95.59 | $5.92 | 53645 |
| 2025-06-17 | -87.69 | $6.00 | 41315 |
| 2025-06-16 | -76.92 | $6.07 | 29243 |
| 2025-06-13 | -80.00 | $6.05 | 28200 |
| 2025-06-12 | -70.91 | $6.18 | 9541 |
| 2025-06-11 | -98.18 | $6.03 | 4544 |
| 2025-06-10 | -67.27 | $6.20 | 40300 |
| 2025-06-09 | -82.14 | $6.11 | 154111 |
| 2025-06-06 | -89.29 | $6.07 | 4800 |
| 2025-06-05 | -71.19 | $6.15 | 19800 |
| 2025-06-04 | -44.07 | $6.31 | 145000 |
| 2025-06-03 | -55.93 | $6.24 | 53502 |
| 2025-06-02 | -30.51 | $6.39 | 113125 |
| 2025-05-30 | -45.76 | $6.30 | 3000 |
| 2025-05-29 | -5.63 | $6.53 | 28900 |
| 2025-05-28 | -35.21 | $6.32 | 6900 |
| 2025-05-27 | -21.13 | $6.42 | 56100 |
| 2025-05-23 | -29.58 | $6.36 | 6800 |
| 2025-05-22 | -18.31 | $6.44 | 8000 |
| 2025-05-21 | -29.58 | $6.36 | 17048 |
| 2025-05-20 | -3.03 | $6.48 | 25217 |
| 2025-05-19 | -22.73 | $6.35 | 33444 |
| 2025-05-16 | -30.30 | $6.30 | 2711 |
| 2025-05-15 | -43.94 | $6.21 | 3434 |
| 2025-05-14 | -51.52 | $6.16 | 1238 |
| 2025-05-13 | -50.00 | $6.15 | 26000 |
| 2025-05-12 | -46.05 | $6.15 | 66600 |
| 2025-05-09 | -16.87 | $6.36 | 71800 |
| 2025-05-08 | -34.41 | $6.17 | 11543 |
| 2025-05-07 | -31.78 | $6.15 | 24000 |
| 2025-05-06 | -28.10 | $6.15 | 40809 |
| 2025-05-05 | -19.44 | $6.15 | 25526 |
| 2025-05-02 | 0.00 | $6.25 | 194333 |
| 2025-05-01 | -40.21 | $5.86 | 26600 |
| 2025-04-30 | -14.43 | $6.11 | 52600 |
| 2025-04-29 | -19.59 | $6.06 | 12500 |
| 2025-04-28 | -15.46 | $6.10 | 59800 |
| 2025-04-25 | -21.65 | $6.04 | 9944 |
| 2025-04-24 | -18.56 | $6.07 | 33500 |
| 2025-04-23 | -27.84 | $5.98 | 38834 |
| 2025-04-22 | -17.53 | $6.08 | 23900 |
| 2025-04-21 | -40.21 | $5.86 | 6900 |
| 2025-04-17 | -36.08 | $5.90 | 3100 |
| 2025-04-16 | -38.14 | $5.88 | 27834 |
| 2025-04-15 | -42.27 | $5.84 | 10522 |
| 2025-04-14 | -52.58 | $5.74 | 9300 |
| 2025-04-11 | -57.14 | $5.76 | 81402 |
| 2025-04-10 | -56.25 | $5.77 | 26200 |
| 2025-04-09 | -36.61 | $5.99 | 49400 |
| 2025-04-08 | -100.00 | $5.28 | 238501 |
| 2025-04-07 | -90.83 | $5.41 | 70900 |
| 2025-04-04 | -75.00 | $5.80 | 104327 |
| 2025-04-03 | -83.93 | $5.93 | 21000 |
| 2025-04-02 | -89.29 | $5.90 | 58834 |
| 2025-04-01 | -91.07 | $5.89 | 3749 |
| 2025-03-31 | -71.43 | $6.00 | 45520 |
| 2025-03-28 | -76.92 | $6.00 | 36028 |
| 2025-03-27 | -46.15 | $6.16 | 8000 |
| 2025-03-26 | -71.15 | $6.03 | 49233 |
| 2025-03-25 | -40.38 | $6.19 | 4909 |
| 2025-03-24 | -73.08 | $6.02 | 3231 |
| 2025-03-21 | -94.23 | $5.91 | 9725 |
| 2025-03-20 | -59.62 | $6.09 | 14600 |
| 2025-03-19 | -55.77 | $6.11 | 53424 |
| 2025-03-18 | -87.76 | $5.97 | 109300 |
| 2025-03-17 | -10.20 | $6.35 | 35115 |
| 2025-03-14 | -36.73 | $6.22 | 45000 |
| 2025-03-13 | -19.61 | $6.30 | 51900 |
| 2025-03-12 | -23.53 | $6.28 | 36600 |
| 2025-03-11 | -41.38 | $6.16 | 36100 |
| 2025-03-10 | -54.24 | $6.08 | 35809 |
| 2025-03-07 | -8.47 | $6.35 | 8400 |
| 2025-03-06 | -42.37 | $6.15 | 45917 |
| 2025-03-05 | -13.56 | $6.32 | 95828 |
| 2025-03-04 | -52.17 | $6.03 | 12426 |
| 2025-03-03 | -50.94 | $6.00 | 15505 |
| 2025-02-28 | -43.14 | $6.03 | 28900 |
| 2025-02-27 | -54.90 | $5.97 | 11618 |
| 2025-02-26 | -37.25 | $6.06 | 13700 |
| 2025-02-25 | -29.41 | $6.10 | 49700 |
| 2025-02-24 | -28.89 | $6.06 | 48700 |
| 2025-02-21 | -42.22 | $6.00 | 24615 |
| 2025-02-20 | -60.00 | $5.92 | 15242 |
| 2025-02-19 | -55.56 | $5.94 | 26700 |
| 2025-02-18 | -22.22 | $6.09 | 76200 |
| 2025-02-14 | -24.44 | $6.08 | 19500 |
| 2025-02-13 | -66.67 | $5.89 | 27800 |
| 2025-02-12 | -33.33 | $6.08 | 33509 |
| 2025-02-11 | -68.63 | $5.90 | 27100 |
| 2025-02-10 | -82.35 | $5.83 | 8321 |
| 2025-02-07 | -74.51 | $5.87 | 2004 |
| 2025-02-06 | -64.71 | $5.92 | 9514 |
| 2025-02-05 | -68.63 | $5.90 | 83444 |
| 2025-02-04 | -68.63 | $5.90 | 171700 |
| 2025-02-03 | -98.04 | $5.75 | 175426 |
| 2025-01-31 | -86.67 | $5.86 | 91728 |
| 2025-01-30 | -53.33 | $6.01 | 169209 |
| 2025-01-29 | -91.11 | $5.84 | 211148 |
| 2025-01-28 | -68.89 | $5.94 | 210312 |
| 2025-01-27 | -70.83 | $5.94 | 45608 |
| 2025-01-24 | -85.19 | $5.88 | 114300 |
| 2025-01-23 | -96.23 | $5.83 | 28448 |
| 2025-01-22 | -72.00 | $5.98 | 9900 |
| 2025-01-21 | -54.00 | $6.07 | 79500 |
| 2025-01-17 | -56.00 | $6.06 | 25600 |
| 2025-01-16 | -76.00 | $5.96 | 43200 |
| 2025-01-15 | -88.00 | $5.90 | 105437 |
| 2025-01-14 | -68.63 | $6.00 | 61400 |
| 2025-01-13 | -84.31 | $5.92 | 35603 |
| 2025-01-10 | -88.24 | $5.90 | 29614 |
| 2025-01-08 | -74.51 | $5.97 | 12532 |
| 2025-01-07 | -74.51 | $5.97 | 117425 |
| 2025-01-06 | -82.35 | $5.93 | 35600 |
| 2025-01-03 | -76.47 | $5.96 | 33537 |
| 2025-01-02 | -68.63 | $6.00 | 9406 |
| 2024-12-31 | -62.75 | $6.03 | 27300 |
| 2024-12-30 | -68.63 | $6.00 | 16749 |
| 2024-12-27 | -33.33 | $6.18 | 2100 |
| 2024-12-26 | -33.33 | $6.18 | 10500 |
| 2024-12-24 | -43.14 | $6.13 | 11422 |
| 2024-12-23 | -62.75 | $6.03 | 32224 |
| 2024-12-20 | -96.08 | $5.86 | 44500 |
| 2024-12-19 | -88.24 | $5.90 | 33500 |
| 2024-12-18 | -98.04 | $5.85 | 34723 |
| 2024-12-17 | -56.86 | $6.06 | 54600 |
| 2024-12-16 | -54.17 | $6.09 | 36000 |
| 2024-12-13 | -13.33 | $6.29 | 55912 |
| 2024-12-12 | -37.78 | $6.18 | 29908 |
| 2024-12-11 | -36.17 | $6.18 | 11300 |
| 2024-12-10 | -31.91 | $6.20 | 9444 |
| 2024-12-09 | -19.15 | $6.26 | 24842 |
| 2024-12-06 | -31.91 | $6.20 | 23423 |
| 2024-12-05 | -57.69 | $6.10 | 6549 |
| 2024-12-04 | -53.85 | $6.12 | 47039 |
| 2024-12-03 | -75.41 | $6.03 | 66914 |
| 2024-12-02 | -88.52 | $5.95 | 5620 |
| 2024-11-29 | -49.18 | $6.19 | 22405 |
| 2024-11-27 | -73.77 | $6.04 | 26923 |
| 2024-11-26 | -55.74 | $6.15 | 22100 |
| 2024-11-25 | -59.02 | $6.13 | 25800 |
| 2024-11-22 | -68.85 | $6.07 | 12700 |
| 2024-11-21 | -63.93 | $6.10 | 31618 |
| 2024-11-20 | -68.85 | $6.07 | 5002 |
| 2024-11-19 | -77.05 | $6.02 | 11511 |
| 2024-11-18 | -72.13 | $6.05 | 19103 |
| 2024-11-15 | -73.77 | $6.04 | 46841 |
| 2024-11-14 | -67.16 | $6.10 | 30301 |
| 2024-11-13 | -90.28 | $5.95 | 40200 |
| 2024-11-12 | -95.38 | $5.98 | 117516 |
| 2024-11-11 | -77.19 | $6.16 | 29900 |
| 2024-11-08 | -62.50 | $6.25 | 13806 |
| 2024-11-07 | -62.50 | $6.25 | 53938 |
| 2024-11-06 | -100.00 | $6.04 | 21208 |
| 2024-11-05 | -88.37 | $6.21 | 25700 |
| 2024-11-04 | -87.21 | $6.22 | 48320 |
| 2024-11-01 | -76.74 | $6.31 | 41800 |
| 2024-10-31 | -77.91 | $6.30 | 61503 |
| 2024-10-30 | -83.33 | $6.27 | 41114 |
| 2024-10-29 | -82.14 | $6.28 | 85600 |
| 2024-10-28 | -82.14 | $6.28 | 4339 |
| 2024-10-25 | -95.35 | $6.17 | 5400 |
| 2024-10-24 | -75.58 | $6.34 | 20905 |
| 2024-10-23 | -88.37 | $6.23 | 2400 |
| 2024-10-22 | -81.48 | $6.33 | 26818 |
| 2024-10-21 | -73.33 | $6.44 | 6700 |
| 2024-10-18 | -65.33 | $6.50 | 7425 |
| 2024-10-17 | -86.67 | $6.34 | 5536 |
| 2024-10-16 | -68.12 | $6.52 | 2729 |
| 2024-10-15 | -100.00 | $6.30 | 6732 |
| 2024-10-14 | -78.26 | $6.45 | 31928 |
| 2024-10-11 | -100.00 | $6.30 | 44200 |
| 2024-10-10 | -71.01 | $6.50 | 27944 |
| 2024-10-09 | -69.23 | $6.45 | 15846 |
| 2024-10-08 | -57.14 | $6.47 | 55241 |
| 2024-10-07 | -75.82 | $6.30 | 5500 |
| 2024-10-04 | -67.03 | $6.38 | 4400 |
| 2024-10-03 | -58.24 | $6.46 | 31800 |
| 2024-10-02 | -42.86 | $6.60 | 7800 |
| 2024-10-01 | -37.36 | $6.65 | 6421 |
| 2024-09-30 | -15.38 | $6.85 | 16016 |
| 2024-09-27 | -12.05 | $6.81 | 27100 |
| 2024-09-26 | -16.25 | $6.75 | 26400 |
| 2024-09-25 | -26.76 | $6.60 | 19900 |
| 2024-09-24 | -5.63 | $6.75 | 15700 |
| 2024-09-23 | -32.84 | $6.53 | 62900 |
| 2024-09-20 | -32.84 | $6.53 | 29911 |
| 2024-09-19 | -7.46 | $6.70 | 53600 |
| 2024-09-18 | -29.85 | $6.55 | 22000 |
| 2024-09-17 | -28.36 | $6.56 | 33443 |
| 2024-09-16 | -27.94 | $6.57 | 1833 |
| 2024-09-13 | -23.53 | $6.60 | 22319 |
| 2024-09-12 | -72.06 | $6.27 | 20900 |
| 2024-09-11 | -83.82 | $6.19 | 36930 |
| 2024-09-10 | -100.00 | $6.08 | 30500 |
| 2024-09-09 | -78.69 | $6.28 | 15120 |
| 2024-09-06 | -100.00 | $6.23 | 15733 |
| 2024-09-05 | -71.70 | $6.38 | 16100 |
| 2024-09-04 | -46.88 | $6.46 | 53714 |
| 2024-09-03 | -44.71 | $6.38 | 20500 |
| 2024-08-30 | -22.00 | $6.54 | 40819 |
| 2024-08-29 | -30.00 | $6.46 | 17300 |
| 2024-08-28 | -33.00 | $6.43 | 31800 |
| 2024-08-27 | -21.00 | $6.55 | 5200 |
| 2024-08-26 | -19.00 | $6.57 | 16215 |
| 2024-08-23 | -24.00 | $6.52 | 22800 |
| 2024-08-22 | -25.00 | $6.51 | 9100 |
| 2024-08-21 | -26.00 | $6.50 | 10314 |
| 2024-08-20 | -30.00 | $6.46 | 7900 |
| 2024-08-19 | -24.00 | $6.52 | 15400 |
| 2024-08-16 | -38.46 | $6.40 | 8900 |
| 2024-08-15 | -43.27 | $6.35 | 31900 |
| 2024-08-14 | -38.46 | $6.40 | 52000 |
| 2024-08-13 | -50.96 | $6.27 | 6700 |
| 2024-08-12 | -52.88 | $6.25 | 8700 |
| 2024-08-09 | -40.38 | $6.38 | 60800 |
| 2024-08-08 | -49.04 | $6.29 | 88100 |
| 2024-08-07 | -60.58 | $6.17 | 59705 |
| 2024-08-06 | -73.08 | $6.04 | 284800 |
| 2024-08-05 | -86.54 | $5.90 | 83000 |
| 2024-08-02 | -81.44 | $6.01 | 221914 |
| 2024-08-01 | -76.29 | $6.06 | 217642 |
| 2024-07-31 | -58.76 | $6.23 | 32600 |
| 2024-07-30 | -56.70 | $6.25 | 124800 |
| 2024-07-29 | -68.04 | $6.14 | 65500 |
| 2024-07-26 | -72.55 | $6.06 | 104500 |
| 2024-07-25 | -65.69 | $6.13 | 376110 |
| 2024-07-24 | -37.25 | $6.42 | 31839 |
| 2024-07-23 | -35.29 | $6.44 | 113840 |
| 2024-07-22 | -24.51 | $6.55 | 22500 |
| 2024-07-19 | -22.35 | $6.44 | 180017 |
| 2024-07-18 | -24.71 | $6.42 | 23000 |
| 2024-07-17 | -27.06 | $6.40 | 121315 |
| 2024-07-16 | -28.77 | $6.30 | 306100 |
| 2024-07-15 | -16.44 | $6.39 | 83700 |
| 2024-07-12 | -26.32 | $6.34 | 185100 |
| 2024-07-11 | -31.25 | $6.33 | 135026 |
| 2024-07-10 | -46.25 | $6.21 | 74000 |
| 2024-07-09 | -58.75 | $6.11 | 108305 |
| 2024-07-08 | -78.07 | $6.03 | 92300 |
| 2024-07-05 | -65.79 | $6.17 | 95300 |
| 2024-07-03 | -77.19 | $6.04 | 103300 |
| 2024-07-02 | -85.09 | $5.95 | 53700 |
| 2024-07-01 | -92.11 | $5.87 | 24300 |
| 2024-06-28 | -86.84 | $5.93 | 45900 |
| 2024-06-27 | -90.38 | $5.98 | 12634 |
| 2024-06-26 | -87.50 | $6.01 | 66500 |
| 2024-06-25 | -95.45 | $6.08 | 132200 |
| 2024-06-24 | -86.36 | $6.16 | 33445 |
| 2024-06-21 | -93.18 | $6.10 | 17300 |
| 2024-06-20 | -76.14 | $6.25 | 7101 |
| 2024-06-18 | -85.23 | $6.17 | 28101 |
| 2024-06-17 | -84.09 | $6.18 | 37600 |
| 2024-06-14 | -90.36 | $6.17 | 53235 |
| 2024-06-13 | -51.35 | $6.54 | 3700 |
| 2024-06-12 | -81.08 | $6.32 | 12207 |
| 2024-06-11 | -81.08 | $6.32 | 9646 |
| 2024-06-10 | -78.46 | $6.41 | 123636 |
| 2024-06-07 | -64.29 | $6.65 | 9500 |
| 2024-06-06 | -19.05 | $6.84 | 12900 |
| 2024-06-05 | -11.90 | $6.87 | 9212 |
| 2024-06-04 | -42.22 | $6.70 | 15900 |
| 2024-06-03 | -15.56 | $6.82 | 5300 |
| 2024-05-31 | -46.67 | $6.68 | 28510 |
| 2024-05-30 | -51.85 | $6.61 | 22404 |
| 2024-05-29 | -39.24 | $6.58 | 12900 |
| 2024-05-28 | -25.32 | $6.69 | 17720 |
| 2024-05-24 | -25.32 | $6.69 | 141400 |
| 2024-05-23 | -24.05 | $6.70 | 206400 |
| 2024-05-22 | -36.71 | $6.60 | 54124 |
| 2024-05-21 | -18.99 | $6.74 | 162000 |
| 2024-05-20 | -26.58 | $6.68 | 77601 |
| 2024-05-17 | -26.58 | $6.68 | 31300 |
| 2024-05-16 | -30.38 | $6.65 | 14800 |
| 2024-05-15 | -32.91 | $6.63 | 64400 |
| 2024-05-14 | -33.33 | $6.60 | 91000 |
| 2024-05-13 | -30.67 | $6.62 | 82100 |
| 2024-05-10 | -18.67 | $6.71 | 66600 |
| 2024-05-09 | -18.67 | $6.71 | 4300 |
| 2024-05-08 | -36.00 | $6.58 | 55100 |
| 2024-05-07 | -32.00 | $6.61 | 108135 |
| 2024-05-06 | -50.63 | $6.49 | 24503 |
| 2024-05-03 | -37.65 | $6.63 | 106508 |
| 2024-05-02 | -51.76 | $6.51 | 115400 |
| 2024-05-01 | -35.29 | $6.65 | 1300 |
| 2024-04-30 | -69.35 | $6.52 | 194800 |
| 2024-04-29 | -72.92 | $6.60 | 7413 |
| 2024-04-26 | -64.81 | $6.60 | 6700 |
| 2024-04-25 | -83.33 | $6.50 | 54800 |
| 2024-04-24 | -51.85 | $6.67 | 6010 |
| 2024-04-23 | -68.52 | $6.58 | 38225 |
| 2024-04-22 | -61.11 | $6.62 | 3100 |
| 2024-04-19 | -75.93 | $6.54 | 44701 |
| 2024-04-18 | -68.52 | $6.58 | 15908 |
| 2024-04-17 | -64.81 | $6.60 | 124743 |
| 2024-04-16 | -83.33 | $6.50 | 34915 |
| 2024-04-15 | -62.96 | $6.61 | 21000 |
| 2024-04-12 | -55.93 | $6.62 | 33920 |
| 2024-04-11 | -42.37 | $6.70 | 11724 |
| 2024-04-10 | -50.85 | $6.65 | 4114 |
| 2024-04-09 | -22.03 | $6.82 | 4233 |
| 2024-04-08 | -25.42 | $6.80 | 3500 |
| 2024-04-05 | -18.33 | $6.85 | 3408 |
| 2024-04-04 | -30.00 | $6.78 | 18600 |
| 2024-04-03 | -20.00 | $6.84 | 32200 |
| 2024-04-02 | -55.00 | $6.63 | 16634 |
| 2024-04-01 | -60.00 | $6.60 | 11200 |
| 2024-03-28 | -55.00 | $6.63 | 9400 |
| 2024-03-27 | -41.67 | $6.71 | 2938 |
| 2024-03-26 | -41.67 | $6.71 | 20100 |
| 2024-03-25 | -33.33 | $6.76 | 32532 |
| 2024-03-22 | -56.67 | $6.62 | 19800 |
| 2024-03-21 | -50.00 | $6.66 | 21821 |
| 2024-03-20 | -50.00 | $6.66 | 42717 |
| 2024-03-19 | -60.00 | $6.60 | 24807 |
| 2024-03-18 | -56.67 | $6.62 | 3500 |
| 2024-03-15 | -78.33 | $6.49 | 43200 |
| 2024-03-14 | -82.93 | $6.62 | 36400 |
| 2024-03-13 | -70.73 | $6.67 | 61800 |
| 2024-03-12 | -62.16 | $6.73 | 10600 |
| 2024-03-11 | -59.46 | $6.74 | 29600 |
| 2024-03-08 | -29.73 | $6.85 | 85047 |
| 2024-03-07 | -10.81 | $6.92 | 5200 |
| 2024-03-06 | -27.03 | $6.86 | 10805 |
| 2024-03-05 | -51.35 | $6.77 | 3800 |
| 2024-03-04 | -18.18 | $6.88 | 90023 |
| 2024-03-01 | -20.00 | $6.84 | 23713 |
| 2024-02-29 | -10.53 | $6.86 | 149117 |
| 2024-02-28 | -14.71 | $6.81 | 49400 |
| 2024-02-27 | -22.22 | $6.76 | 40512 |
| 2024-02-26 | -30.95 | $6.70 | 10700 |
| 2024-02-23 | -21.43 | $6.74 | 14143 |
| 2024-02-22 | -13.46 | $6.76 | 21745 |
| 2024-02-21 | -35.85 | $6.64 | 39700 |
| 2024-02-20 | -23.88 | $6.67 | 14000 |
| 2024-02-16 | -28.36 | $6.64 | 118600 |
| 2024-02-15 | -23.61 | $6.66 | 9200 |
| 2024-02-14 | -21.79 | $6.66 | 27000 |
| 2024-02-13 | -30.77 | $6.59 | 25118 |
| 2024-02-12 | -10.26 | $6.75 | 22400 |
| 2024-02-09 | -19.23 | $6.68 | 18415 |
| 2024-02-08 | -17.57 | $6.66 | 45140 |
| 2024-02-07 | -18.92 | $6.65 | 16138 |
| 2024-02-06 | -16.22 | $6.67 | 8300 |
| 2024-02-05 | -12.16 | $6.70 | 19200 |
| 2024-02-02 | -1.35 | $6.78 | 15100 |
| 2024-02-01 | -11.43 | $6.67 | 28407 |
| 2024-01-31 | -10.00 | $6.59 | 48300 |
| 2024-01-30 | -36.84 | $6.41 | 33900 |
| 2024-01-29 | -24.53 | $6.45 | 17300 |
| 2024-01-26 | -30.19 | $6.42 | 62724 |
| 2024-01-25 | -33.33 | $6.35 | 44342 |
| 2024-01-24 | -22.73 | $6.33 | 65936 |
| 2024-01-23 | -47.73 | $6.22 | 63802 |
| 2024-01-22 | -45.45 | $6.23 | 25500 |
| 2024-01-19 | -68.18 | $6.13 | 109200 |
| 2024-01-18 | -59.09 | $6.17 | 86800 |
| 2024-01-17 | -75.00 | $6.10 | 20840 |
| 2024-01-16 | -40.91 | $6.25 | 41800 |
| 2024-01-12 | -54.55 | $6.19 | 7232 |
| 2024-01-11 | -32.88 | $6.19 | 38400 |
| 2024-01-10 | -17.81 | $6.30 | 30000 |
| 2024-01-09 | -30.14 | $6.21 | 1612 |
| 2024-01-08 | -24.32 | $6.25 | 38800 |
| 2024-01-05 | -12.33 | $6.25 | 25300 |
| 2024-01-04 | -16.44 | $6.22 | 26431 |
| 2024-01-03 | -21.92 | $6.18 | 12800 |
| 2024-01-02 | -24.66 | $6.16 | 29019 |
| 2023-12-29 | -12.33 | $6.25 | 82911 |
| 2023-12-28 | -13.70 | $6.24 | 247400 |
| 2023-12-27 | -7.25 | $6.25 | 160300 |
| 2023-12-26 | -18.75 | $6.13 | 2100 |
| 2023-12-22 | -9.52 | $6.18 | 283900 |
| 2023-12-21 | -12.90 | $6.15 | 30200 |
| 2023-12-20 | -22.58 | $6.09 | 21500 |
| 2023-12-19 | -9.68 | $6.17 | 33403 |
| 2023-12-18 | -37.10 | $6.00 | 6611 |
| 2023-12-15 | -37.10 | $6.00 | 29200 |
| 2023-12-14 | -16.13 | $6.13 | 34000 |
| 2023-12-13 | -33.33 | $5.87 | 30000 |
| 2023-12-12 | -66.67 | $5.74 | 29221 |
| 2023-12-11 | -55.81 | $5.76 | 34500 |
| 2023-12-08 | -41.86 | $5.82 | 106733 |
| 2023-12-07 | -81.40 | $5.65 | 125432 |
| 2023-12-06 | -83.72 | $5.64 | 152207 |
| 2023-12-05 | -43.75 | $5.79 | 21200 |
| 2023-12-04 | -39.58 | $5.81 | 14149 |
| 2023-12-01 | -29.17 | $5.86 | 125301 |
| 2023-11-30 | -53.85 | $5.72 | 14432 |
| 2023-11-29 | -28.79 | $5.81 | 11300 |
| 2023-11-28 | -25.76 | $5.83 | 10844 |
| 2023-11-27 | -13.64 | $5.91 | 1715 |
| 2023-11-24 | -25.35 | $5.82 | 900 |
| 2023-11-22 | -26.76 | $5.81 | 32625 |
| 2023-11-21 | -29.58 | $5.79 | 52500 |
| 2023-11-20 | -30.99 | $5.78 | 21229 |
| 2023-11-17 | -50.68 | $5.63 | 23344 |
| 2023-11-16 | -30.14 | $5.78 | 36000 |
| 2023-11-15 | -43.84 | $5.68 | 4018 |
| 2023-11-14 | -21.92 | $5.84 | 24706 |
| 2023-11-13 | -33.33 | $5.57 | 6400 |
| 2023-11-10 | -22.22 | $5.62 | 37300 |
| 2023-11-09 | -22.22 | $5.62 | 33508 |
| 2023-11-08 | -20.00 | $5.63 | 15748 |
| 2023-11-07 | -4.55 | $5.69 | 16600 |
| 2023-11-06 | -38.64 | $5.54 | 41300 |
| 2023-11-03 | -40.00 | $5.53 | 12200 |
| 2023-11-02 | -51.11 | $5.48 | 14407 |
| 2023-11-01 | -40.00 | $5.48 | 13700 |
| 2023-10-31 | -47.83 | $5.42 | 8700 |
| 2023-10-30 | -18.75 | $5.44 | 27700 |
| 2023-10-27 | -37.50 | $5.38 | 35427 |
| 2023-10-26 | -40.63 | $5.37 | 26724 |
| 2023-10-25 | -34.38 | $5.39 | 100600 |
| 2023-10-24 | -62.50 | $5.30 | 155700 |
| 2023-10-23 | -53.13 | $5.33 | 43300 |
| 2023-10-20 | -48.48 | $5.35 | 61425 |
| 2023-10-19 | -64.58 | $5.35 | 92007 |
| 2023-10-18 | -53.57 | $5.44 | 18105 |
| 2023-10-17 | -50.00 | $5.46 | 21800 |
| 2023-10-16 | -68.42 | $5.36 | 24500 |
| 2023-10-13 | -63.16 | $5.39 | 49140 |
| 2023-10-12 | -63.16 | $5.39 | 9537 |
| 2023-10-11 | -57.89 | $5.42 | 106125 |
| 2023-10-10 | -61.40 | $5.40 | 3500 |
| 2023-10-09 | -75.44 | $5.32 | 67900 |
| 2023-10-06 | -64.91 | $5.38 | 34339 |
| 2023-10-05 | -78.95 | $5.30 | 41900 |
| 2023-10-04 | -89.47 | $5.24 | 316100 |
| 2023-10-03 | -96.49 | $5.20 | 34624 |
| 2023-10-02 | -100.00 | $5.26 | 117102 |
| 2023-09-29 | -89.71 | $5.39 | 22300 |
| 2023-09-28 | -89.71 | $5.39 | 16300 |
| 2023-09-27 | -95.59 | $5.35 | 84740 |
| 2023-09-26 | -98.44 | $5.37 | 61224 |
| 2023-09-25 | -100.00 | $5.44 | 88409 |
| 2023-09-22 | -86.00 | $5.57 | 6400 |
| 2023-09-21 | -74.00 | $5.63 | 13530 |
| 2023-09-20 | -62.00 | $5.69 | 268500 |
| 2023-09-19 | -64.00 | $5.68 | 70100 |
| 2023-09-18 | -76.00 | $5.62 | 233600 |
| 2023-09-15 | -64.00 | $5.68 | 95918 |
| 2023-09-14 | -76.00 | $5.62 | 80300 |
| 2023-09-13 | -74.00 | $5.63 | 38600 |
| 2023-09-12 | -72.00 | $5.64 | 33200 |
| 2023-09-11 | -62.00 | $5.69 | 61800 |
| 2023-09-08 | -82.69 | $5.59 | 70900 |
| 2023-09-07 | -73.13 | $5.68 | 37009 |
| 2023-09-06 | -89.86 | $5.61 | 120930 |
| 2023-09-05 | -100.00 | $5.60 | 42900 |
| 2023-09-01 | -72.13 | $5.85 | 68400 |
| 2023-08-31 | -63.49 | $5.91 | 61509 |
| 2023-08-30 | -71.43 | $5.86 | 54028 |
| 2023-08-29 | -73.02 | $5.85 | 13422 |
| 2023-08-28 | -90.48 | $5.74 | 18500 |
| 2023-08-25 | -88.00 | $5.77 | 39800 |
| 2023-08-24 | -95.00 | $5.73 | 84349 |
| 2023-08-23 | -89.74 | $5.80 | 114600 |
| 2023-08-22 | -89.74 | $5.80 | 53121 |
| 2023-08-21 | -87.18 | $5.83 | 91724 |
| 2023-08-18 | -85.47 | $5.85 | 163735 |
| 2023-08-17 | -92.31 | $5.77 | 90000 |
| 2023-08-16 | -98.21 | $5.75 | 114400 |
| 2023-08-15 | -94.34 | $5.85 | 189404 |
| 2023-08-14 | -93.14 | $5.90 | 8900 |
| 2023-08-11 | -96.91 | $5.91 | 92000 |
| 2023-08-10 | -96.05 | $6.12 | 132300 |
| 2023-08-09 | -93.42 | $6.14 | 27500 |
| 2023-08-08 | -94.44 | $6.17 | 163200 |
| 2023-08-07 | -92.86 | $6.20 | 24800 |
| 2023-08-04 | -87.32 | $6.23 | 17400 |
| 2023-08-03 | -86.30 | $6.22 | 13148 |
| 2023-08-02 | -90.41 | $6.19 | 1000 |
| 2023-08-01 | -83.56 | $6.24 | 34600 |
| 2023-07-31 | -76.71 | $6.29 | 23600 |
| 2023-07-28 | -38.36 | $6.57 | 233400 |
| 2023-07-27 | -35.62 | $6.59 | 110922 |
| 2023-07-26 | -24.64 | $6.62 | 340800 |
| 2023-07-25 | -33.33 | $6.54 | 424600 |
| 2023-07-24 | -20.99 | $6.62 | 8605 |
| 2023-07-21 | -14.94 | $6.66 | 178700 |
| 2023-07-20 | -16.09 | $6.65 | 220238 |
| 2023-07-19 | -14.94 | $6.66 | 331319 |
| 2023-07-18 | -5.75 | $6.74 | 390140 |
| 2023-07-17 | -16.87 | $6.61 | 57000 |
| 2023-07-14 | -13.33 | $6.57 | 26100 |
| 2023-07-13 | -11.59 | $6.53 | 34336 |
| 2023-07-12 | -14.04 | $6.41 | 35800 |
| 2023-07-11 | -17.50 | $6.25 | 40200 |
| 2023-07-10 | -33.33 | $6.18 | 70700 |
| 2023-07-07 | -41.03 | $6.15 | 218700 |
| 2023-07-06 | -48.72 | $6.12 | 5911 |
| 2023-07-05 | -17.95 | $6.24 | 4945 |
| 2023-07-03 | -4.88 | $6.29 | 18500 |
| 2023-06-30 | -42.59 | $6.21 | 13200 |
| 2023-06-29 | -47.37 | $6.20 | 90300 |
| 2023-06-28 | -64.91 | $6.10 | 22400 |
| 2023-06-27 | -70.18 | $6.07 | 45500 |
| 2023-06-26 | -61.40 | $6.12 | 12900 |
| 2023-06-23 | -82.46 | $6.00 | 29416 |
| 2023-06-22 | -94.74 | $5.93 | 35013 |
| 2023-06-21 | -75.00 | $6.05 | 4600 |
| 2023-06-20 | -72.31 | $6.08 | 9616 |
| 2023-06-16 | -44.62 | $6.26 | 51800 |
| 2023-06-15 | -76.06 | $6.07 | 5200 |
| 2023-06-14 | -78.87 | $6.05 | 19622 |
| 2023-06-13 | -87.32 | $5.99 | 113248 |
| 2023-06-12 | -86.49 | $6.00 | 30846 |
| 2023-06-09 | -68.92 | $6.13 | 39800 |
| 2023-06-08 | -59.46 | $6.20 | 20400 |
| 2023-06-07 | -86.49 | $6.00 | 80244 |
| 2023-06-06 | -89.61 | $5.98 | 10300 |
| 2023-06-05 | -97.70 | $5.92 | 44200 |
| 2023-06-02 | -75.47 | $6.37 | 156727 |
| 2023-06-01 | -75.47 | $6.37 | 63000 |
| 2023-05-31 | -92.45 | $6.28 | 44800 |
| 2023-05-30 | -88.68 | $6.30 | 80100 |
| 2023-05-26 | -92.96 | $6.29 | 32112 |
| 2023-05-25 | -95.24 | $6.35 | 44100 |
| 2023-05-24 | -96.67 | $6.37 | 80703 |
| 2023-05-23 | -89.29 | $6.45 | 148249 |
| 2023-05-22 | -76.79 | $6.52 | 78500 |
| 2023-05-19 | -83.93 | $6.48 | 13214 |
| 2023-05-18 | -78.69 | $6.52 | 23246 |
| 2023-05-17 | -90.74 | $6.51 | 7300 |
| 2023-05-16 | -86.79 | $6.54 | 8300 |
| 2023-05-15 | -86.79 | $6.54 | 16800 |
| 2023-05-12 | -70.42 | $6.50 | 58600 |
| 2023-05-11 | -67.61 | $6.52 | 57408 |
| 2023-05-10 | -56.34 | $6.60 | 15125 |
| 2023-05-09 | -53.42 | $6.61 | 26000 |
| 2023-05-08 | -35.06 | $6.73 | 49700 |
| 2023-05-05 | -34.09 | $6.70 | 1500 |
| 2023-05-04 | -46.59 | $6.59 | 22041 |
| 2023-05-03 | -44.32 | $6.61 | 52620 |
| 2023-05-02 | -34.09 | $6.70 | 19900 |
| 2023-05-01 | -39.77 | $6.65 | 38400 |
| 2023-04-28 | -28.41 | $6.75 | 23029 |
| 2023-04-27 | -42.05 | $6.63 | 60900 |
| 2023-04-26 | -33.71 | $6.70 | 6300 |
| 2023-04-25 | -32.00 | $6.68 | 8234 |
| 2023-04-24 | -24.00 | $6.76 | 14410 |
| 2023-04-21 | -2.00 | $6.98 | 194700 |
| 2023-04-20 | -7.87 | $6.82 | 13600 |
| 2023-04-19 | -6.25 | $6.75 | 24700 |
| 2023-04-18 | -6.25 | $6.75 | 57100 |
| 2023-04-17 | -21.74 | $6.30 | 39100 |
| 2023-04-14 | -18.52 | $6.30 | 20743 |
| 2023-04-13 | 0.00 | $6.40 | 11500 |
| 2023-04-12 | -8.33 | $6.29 | 8100 |
| 2023-04-11 | 0.00 | $6.30 | 38429 |
| 2023-04-10 | -8.79 | $6.22 | 6400 |
| 2023-04-06 | -4.55 | $6.23 | 11600 |
| 2023-04-05 | -10.23 | $6.18 | 9600 |
| 2023-04-04 | -2.33 | $6.23 | 21100 |
| 2023-04-03 | -3.61 | $6.19 | 44200 |
| 2023-03-31 | -7.23 | $6.16 | 24228 |
| 2023-03-30 | -4.82 | $6.18 | 43900 |
| 2023-03-29 | -8.43 | $6.15 | 88907 |
| 2023-03-28 | -21.69 | $6.04 | 3100 |
| 2023-03-27 | -19.28 | $6.06 | 4911 |
| 2023-03-24 | -24.10 | $6.02 | 233600 |
| 2023-03-23 | -12.63 | $6.10 | 23800 |
| 2023-03-22 | -6.52 | $6.13 | 48100 |
| 2023-03-21 | -8.14 | $6.06 | 11400 |
| 2023-03-20 | 0.00 | $6.04 | 42439 |
| 2023-03-17 | -13.70 | $5.90 | 21229 |
| 2023-03-16 | -4.29 | $5.94 | 216200 |
| 2023-03-15 | -3.17 | $5.88 | 450336 |
| 2023-03-14 | -50.00 | $5.54 | 42700 |
| 2023-03-13 | -66.67 | $5.43 | 9300 |
| 2023-03-10 | -54.17 | $5.49 | 20500 |
| 2023-03-09 | -37.50 | $5.57 | 21930 |
| 2023-03-08 | -33.33 | $5.59 | 7919 |
| 2023-03-07 | -31.25 | $5.60 | 241749 |
| 2023-03-06 | -20.83 | $5.65 | 10210 |
| 2023-03-03 | -25.00 | $5.63 | 48526 |
| 2023-03-02 | -27.08 | $5.62 | 148126 |
| 2023-03-01 | -12.50 | $5.69 | 10246 |
| 2023-02-28 | -25.00 | $5.57 | 12300 |
| 2023-02-27 | -44.68 | $5.53 | 33900 |
| 2023-02-24 | -70.21 | $5.41 | 20000 |
| 2023-02-23 | -75.00 | $5.45 | 44400 |
| 2023-02-22 | -84.44 | $5.42 | 13900 |
| 2023-02-21 | -77.55 | $5.46 | 39600 |
| 2023-02-17 | -61.22 | $5.54 | 16000 |
| 2023-02-16 | -69.39 | $5.50 | 31500 |
| 2023-02-15 | -65.31 | $5.52 | 76412 |
| 2023-02-14 | -73.58 | $5.49 | 20600 |
| 2023-02-13 | -81.48 | $5.45 | 174048 |
| 2023-02-10 | -83.33 | $5.44 | 267800 |
| 2023-02-09 | -88.24 | $5.44 | 203000 |
| 2023-02-08 | -88.24 | $5.44 | 198900 |
| 2023-02-07 | -82.35 | $5.47 | 22136 |
| 2023-02-06 | -62.50 | $5.59 | 33000 |
| 2023-02-03 | -73.68 | $5.61 | 35517 |
| 2023-02-02 | -81.58 | $5.58 | 31249 |
| 2023-02-01 | -68.42 | $5.63 | 39900 |
| 2023-01-31 | -97.44 | $5.51 | 37500 |
| 2023-01-30 | -66.67 | $5.63 | 55100 |
| 2023-01-27 | -51.28 | $5.69 | 17300 |
| 2023-01-26 | -41.67 | $5.69 | 13113 |
| 2023-01-25 | -22.92 | $5.78 | 6606 |
| 2023-01-24 | -27.45 | $5.75 | 38200 |
| 2023-01-23 | -39.22 | $5.69 | 26200 |
| 2023-01-20 | -21.57 | $5.78 | 18624 |
| 2023-01-19 | -34.62 | $5.71 | 30100 |
| 2023-01-18 | -17.31 | $5.80 | 57404 |
| 2023-01-17 | -22.81 | $5.76 | 37814 |
| 2023-01-13 | -6.00 | $5.79 | 60500 |
| 2023-01-12 | 0.00 | $5.80 | 50625 |
| 2023-01-11 | -20.00 | $5.68 | 18100 |
| 2023-01-10 | -4.65 | $5.73 | 12343 |
| 2023-01-09 | -4.65 | $5.73 | 10500 |
| 2023-01-06 | -25.58 | $5.64 | 19813 |
| 2023-01-05 | -30.23 | $5.62 | 18436 |
| 2023-01-04 | -27.91 | $5.63 | 51100 |
| 2023-01-03 | -39.53 | $5.58 | 6503 |
| 2022-12-30 | -44.19 | $5.56 | 28000 |
| 2022-12-29 | -30.43 | $5.64 | 18800 |
| 2022-12-28 | -65.22 | $5.48 | 29637 |
| 2022-12-27 | -54.35 | $5.53 | 13306 |
| 2022-12-23 | -63.04 | $5.49 | 18517 |
| 2022-12-22 | -80.43 | $5.41 | 20133 |
| 2022-12-21 | -39.13 | $5.60 | 18439 |
| 2022-12-20 | -58.33 | $5.50 | 19600 |
| 2022-12-19 | -52.94 | $5.51 | 3331 |
| 2022-12-16 | -61.29 | $5.40 | 37400 |
| 2022-12-15 | -53.23 | $5.45 | 4614 |
| 2022-12-14 | -25.81 | $5.62 | 12100 |
| 2022-12-13 | -24.19 | $5.63 | 22248 |
| 2022-12-12 | -45.16 | $5.50 | 25345 |
| 2022-12-09 | -33.87 | $5.57 | 25940 |
| 2022-12-08 | -32.89 | $5.53 | 39500 |
| 2022-12-07 | -25.00 | $5.59 | 12500 |
| 2022-12-06 | -27.63 | $5.57 | 18425 |
| 2022-12-05 | -13.16 | $5.68 | 6200 |
| 2022-12-02 | -11.39 | $5.69 | 67121 |
| 2022-12-01 | -6.90 | $5.72 | 19437 |
| 2022-11-30 | 0.00 | $5.59 | 52101 |
| 2022-11-29 | -14.29 | $5.45 | 14300 |
| 2022-11-28 | -6.35 | $5.50 | 34100 |
| 2022-11-25 | -12.70 | $5.46 | 16200 |
| 2022-11-23 | -18.52 | $5.35 | 3300 |
| 2022-11-22 | -12.96 | $5.38 | 22300 |
| 2022-11-21 | -20.37 | $5.34 | 23100 |
| 2022-11-18 | -35.29 | $5.21 | 8100 |
| 2022-11-17 | -20.21 | $5.26 | 12900 |
| 2022-11-16 | -15.79 | $5.30 | 31402 |
| 2022-11-15 | -15.79 | $5.30 | 36800 |
| 2022-11-14 | -7.37 | $5.38 | 17000 |
| 2022-11-11 | 0.00 | $5.45 | 63545 |
| 2022-11-10 | -2.60 | $5.25 | 33900 |
| 2022-11-09 | -15.49 | $5.10 | 3300 |
| 2022-11-08 | -7.79 | $5.15 | 2700 |
| 2022-11-07 | -6.32 | $5.15 | 33734 |
| 2022-11-04 | -17.78 | $5.00 | 40342 |
| 2022-11-03 | -25.84 | $4.92 | 25438 |
| 2022-11-02 | -3.37 | $5.12 | 300 |
| 2022-11-01 | -12.36 | $5.04 | 15900 |
| 2022-10-31 | -12.94 | $5.00 | 11500 |
| 2022-10-28 | -16.47 | $4.97 | 1312 |
| 2022-10-27 | -16.47 | $4.97 | 4300 |
| 2022-10-26 | -2.35 | $5.09 | 40804 |
| 2022-10-25 | -17.86 | $4.95 | 63100 |
| 2022-10-24 | -31.08 | $4.77 | 24817 |
| 2022-10-21 | -39.68 | $4.64 | 17612 |
| 2022-10-20 | -61.90 | $4.50 | 18800 |
| 2022-10-19 | -33.33 | $4.68 | 23800 |
| 2022-10-18 | -26.98 | $4.72 | 22600 |
| 2022-10-17 | -19.05 | $4.77 | 15606 |
| 2022-10-14 | -46.03 | $4.60 | 60300 |
| 2022-10-13 | -38.10 | $4.65 | 30800 |
| 2022-10-12 | -52.38 | $4.56 | 52000 |
| 2022-10-11 | -74.60 | $4.42 | 46704 |
| 2022-10-10 | -60.32 | $4.55 | 16300 |
| 2022-10-07 | -53.85 | $4.60 | 38621 |
| 2022-10-06 | -47.69 | $4.64 | 36402 |
| 2022-10-05 | -32.31 | $4.74 | 13100 |
| 2022-10-04 | -21.54 | $4.81 | 62110 |
| 2022-10-03 | -44.62 | $4.66 | 34400 |
| 2022-09-30 | -50.77 | $4.62 | 57400 |
| 2022-09-29 | -63.08 | $4.54 | 19809 |
| 2022-09-28 | -70.77 | $4.49 | 43100 |
| 2022-09-27 | -81.54 | $4.42 | 56800 |
| 2022-09-26 | -100.00 | $4.38 | 21318 |
| 2022-09-23 | -76.92 | $4.55 | 57315 |
| 2022-09-22 | -71.43 | $4.65 | 26839 |
| 2022-09-21 | -83.33 | $4.60 | 53600 |
| 2022-09-20 | -59.52 | $4.70 | 21300 |
| 2022-09-19 | -45.45 | $4.75 | 58431 |
| 2022-09-16 | -50.00 | $4.73 | 390236 |
| 2022-09-15 | -43.18 | $4.76 | 19340 |
| 2022-09-14 | -52.27 | $4.72 | 137400 |
| 2022-09-13 | -38.64 | $4.78 | 101821 |
| 2022-09-12 | -14.58 | $4.92 | 18628 |
| 2022-09-09 | -43.64 | $4.82 | 22732 |
| 2022-09-08 | -56.90 | $4.76 | 55700 |
| 2022-09-07 | -55.56 | $4.79 | 67700 |
| 2022-09-06 | -61.90 | $4.75 | 15600 |
| 2022-09-02 | -77.78 | $4.65 | 16200 |
| 2022-09-01 | -60.32 | $4.76 | 25600 |
| 2022-08-31 | -61.90 | $4.75 | 67834 |
| 2022-08-30 | -65.63 | $4.73 | 6800 |
| 2022-08-29 | -56.92 | $4.79 | 25200 |
| 2022-08-26 | -80.28 | $4.65 | 79201 |
| 2022-08-25 | -71.83 | $4.71 | 9840 |
| 2022-08-24 | -83.10 | $4.63 | 44727 |
| 2022-08-23 | -81.69 | $4.64 | 44039 |
| 2022-08-22 | -94.37 | $4.55 | 191000 |
| 2022-08-19 | -94.00 | $4.75 | 43000 |
| 2022-08-18 | -70.00 | $4.87 | 6643 |
| 2022-08-17 | -92.00 | $4.76 | 58300 |
| 2022-08-16 | -60.00 | $4.92 | 4508 |
| 2022-08-15 | -58.00 | $4.93 | 10630 |
| 2022-08-12 | -32.73 | $5.04 | 11300 |
| 2022-08-11 | -24.62 | $5.06 | 45700 |
| 2022-08-10 | -26.32 | $5.02 | 421840 |
| 2022-08-09 | -23.68 | $5.04 | 6000 |
| 2022-08-08 | -25.00 | $5.03 | 33000 |
| 2022-08-05 | -44.74 | $4.88 | 5700 |
| 2022-08-04 | -19.74 | $5.07 | 5631 |
| 2022-08-03 | -22.37 | $5.05 | 42426 |
| 2022-08-02 | -22.37 | $5.05 | 46513 |
| 2022-08-01 | -21.25 | $5.05 | 111400 |
| 2022-07-29 | -14.52 | $4.95 | 31701 |
| 2022-07-28 | -1.82 | $4.96 | 175814 |
| 2022-07-27 | -21.82 | $4.85 | 13223 |
| 2022-07-26 | -58.44 | $4.74 | 12200 |
| 2022-07-25 | -49.40 | $4.84 | 66300 |
| 2022-07-22 | -54.22 | $4.80 | 131800 |
| 2022-07-21 | -44.58 | $4.88 | 11600 |
| 2022-07-20 | -44.58 | $4.88 | 30100 |
| 2022-07-19 | -54.84 | $4.84 | 12548 |
| 2022-07-18 | -61.29 | $4.78 | 33200 |
| 2022-07-15 | -74.19 | $4.66 | 50500 |
| 2022-07-14 | -92.47 | $4.49 | 51939 |
| 2022-07-13 | -79.57 | $4.61 | 14546 |
| 2022-07-12 | -81.72 | $4.59 | 110131 |
| 2022-07-11 | -81.72 | $4.59 | 385444 |
| 2022-07-08 | -72.04 | $4.68 | 21800 |
| 2022-07-07 | -79.57 | $4.61 | 14600 |
| 2022-07-06 | -91.40 | $4.50 | 43400 |
| 2022-07-05 | -84.95 | $4.56 | 98046 |
| 2022-07-01 | -79.78 | $4.65 | 7734 |
| 2022-06-30 | -81.71 | $4.69 | 102817 |
| 2022-06-29 | -76.92 | $4.86 | 100930 |
| 2022-06-28 | -43.48 | $5.10 | 102807 |
| 2022-06-27 | -30.43 | $5.19 | 89000 |
| 2022-06-24 | -55.07 | $5.02 | 21300 |
| 2022-06-23 | -60.87 | $4.98 | 12609 |
| 2022-06-22 | -37.68 | $5.14 | 86500 |
| 2022-06-21 | -39.13 | $5.13 | 35148 |
| 2022-06-17 | -42.03 | $5.11 | 56400 |
| 2022-06-16 | -60.87 | $4.98 | 111500 |
| 2022-06-15 | -71.01 | $4.91 | 14735 |
| 2022-06-14 | -76.81 | $4.87 | 107220 |
| 2022-06-13 | -86.96 | $4.80 | 62800 |
| 2022-06-10 | -76.92 | $5.00 | 57111 |
| 2022-06-09 | -48.08 | $5.15 | 46412 |
| 2022-06-08 | -58.93 | $5.07 | 32239 |
| 2022-06-07 | -41.67 | $5.15 | 85249 |
| 2022-06-06 | -20.97 | $5.27 | 35300 |
| 2022-06-03 | -14.67 | $5.29 | 71800 |
| 2022-06-02 | -12.35 | $5.30 | 12442 |
| 2022-06-01 | -24.69 | $5.20 | 31040 |
| 2022-05-31 | -9.76 | $5.32 | 56211 |
| 2022-05-27 | -2.33 | $5.38 | 41713 |
| 2022-05-26 | -2.41 | $5.35 | 17732 |
| 2022-05-25 | -12.05 | $5.27 | 36410 |
| 2022-05-24 | -13.25 | $5.26 | 113848 |
| 2022-05-23 | -6.58 | $5.25 | 45000 |
| 2022-05-20 | -21.74 | $5.08 | 23113 |
| 2022-05-19 | -24.64 | $5.06 | 69700 |
| 2022-05-18 | -36.23 | $4.98 | 39142 |
| 2022-05-17 | -27.54 | $5.04 | 16029 |
| 2022-05-16 | -14.55 | $5.01 | 90438 |
| 2022-05-13 | -30.91 | $4.92 | 80300 |
| 2022-05-12 | -25.45 | $4.95 | 25700 |
| 2022-05-11 | -45.45 | $4.84 | 316100 |
| 2022-05-10 | -52.73 | $4.80 | 591600 |
| 2022-05-09 | -56.36 | $4.78 | 572519 |
| 2022-05-06 | -70.91 | $4.70 | 602500 |
| 2022-05-05 | -78.18 | $4.66 | 188000 |
| 2022-05-04 | -83.64 | $4.63 | 250146 |
| 2022-05-03 | -84.13 | $4.64 | 221500 |
| 2022-05-02 | -88.24 | $4.64 | 399500 |
| 2022-04-29 | -92.96 | $4.74 | 207744 |
| 2022-04-28 | -87.32 | $4.78 | 32400 |
| 2022-04-27 | -92.75 | $4.76 | 16100 |
| 2022-04-26 | -86.96 | $4.80 | 106629 |
| 2022-04-25 | -69.57 | $4.92 | 84331 |
| 2022-04-22 | -62.32 | $4.97 | 45523 |
| 2022-04-21 | -60.87 | $4.98 | 31737 |
| 2022-04-20 | -63.77 | $4.96 | 33600 |
| 2022-04-19 | -79.71 | $4.85 | 112200 |
| 2022-04-18 | -81.54 | $4.87 | 18300 |
| 2022-04-14 | -70.77 | $4.94 | 27320 |
| 2022-04-13 | -73.85 | $4.92 | 24400 |
| 2022-04-12 | -83.08 | $4.86 | 82400 |
| 2022-04-11 | -92.31 | $4.80 | 88929 |
| 2022-04-08 | -78.46 | $4.89 | 97022 |
| 2022-04-07 | -76.92 | $4.90 | 180243 |
| 2022-04-06 | -84.62 | $4.85 | 56506 |
| 2022-04-05 | -42.11 | $5.08 | 42227 |
| 2022-04-04 | -12.38 | $5.27 | 35900 |
| 2022-04-01 | -0.94 | $5.39 | 31338 |
| 2022-03-31 | -6.93 | $5.28 | 61537 |
| 2022-03-30 | -8.91 | $5.26 | 13204 |
| 2022-03-29 | -2.11 | $5.27 | 16327 |
| 2022-03-28 | -10.34 | $5.12 | 58000 |
| 2022-03-25 | -13.79 | $5.09 | 74200 |
| 2022-03-24 | -16.09 | $5.07 | 20100 |
| 2022-03-23 | -6.90 | $5.15 | 13840 |
| 2022-03-22 | -20.18 | $5.21 | 15100 |
| 2022-03-21 | -30.91 | $5.10 | 17321 |
| 2022-03-18 | -29.41 | $5.18 | 21348 |
| 2022-03-17 | -39.68 | $5.10 | 8100 |
| 2022-03-16 | -38.10 | $5.12 | 51532 |
| 2022-03-15 | -64.89 | $4.80 | 9100 |
| 2022-03-14 | -57.25 | $4.90 | 18400 |
| 2022-03-11 | -70.07 | $4.75 | 22600 |
| 2022-03-10 | -61.15 | $4.88 | 15600 |
| 2022-03-09 | -62.14 | $4.87 | 47200 |
| 2022-03-08 | -92.86 | $4.44 | 64400 |
| 2022-03-07 | -99.29 | $4.35 | 63807 |
| 2022-03-04 | -96.30 | $4.70 | 29500 |
| 2022-03-03 | -92.78 | $4.84 | 57000 |
| 2022-03-02 | -83.67 | $4.93 | 70900 |
| 2022-03-01 | -95.92 | $4.81 | 461444 |
| 2022-02-28 | -67.05 | $5.16 | 29000 |
| 2022-02-25 | -68.18 | $5.15 | 84500 |
| 2022-02-24 | -78.41 | $5.06 | 61205 |
| 2022-02-23 | -76.27 | $5.30 | 37300 |
| 2022-02-22 | -67.80 | $5.35 | 25100 |
| 2022-02-18 | -66.10 | $5.36 | 8408 |
| 2022-02-17 | -42.37 | $5.50 | 14200 |
| 2022-02-16 | -25.42 | $5.60 | 25507 |
| 2022-02-15 | -27.12 | $5.59 | 57300 |
| 2022-02-14 | -47.46 | $5.47 | 29300 |
| 2022-02-11 | -35.59 | $5.54 | 29328 |
| 2022-02-10 | -13.56 | $5.67 | 20314 |
| 2022-02-09 | -10.17 | $5.69 | 49300 |
| 2022-02-08 | -23.73 | $5.61 | 20028 |
| 2022-02-07 | -28.81 | $5.58 | 21000 |
| 2022-02-04 | -20.34 | $5.63 | 29538 |
| 2022-02-03 | -5.08 | $5.72 | 31000 |
| 2022-02-02 | -3.39 | $5.73 | 35141 |
| 2022-02-01 | -10.91 | $5.65 | 38505 |
| 2022-01-31 | -60.00 | $5.38 | 39300 |
| 2022-01-28 | -90.38 | $5.24 | 34914 |
| 2022-01-27 | -82.69 | $5.28 | 52400 |
| 2022-01-26 | -86.54 | $5.26 | 48600 |
| 2022-01-25 | -80.77 | $5.29 | 72900 |
| 2022-01-24 | -74.51 | $5.33 | 110043 |
| 2022-01-21 | -85.71 | $5.41 | 46600 |
| 2022-01-20 | -65.71 | $5.48 | 26900 |
| 2022-01-19 | -56.52 | $5.45 | 55100 |
| 2022-01-18 | -27.06 | $5.48 | 38500 |
| 2022-01-14 | -25.88 | $5.49 | 32300 |
| 2022-01-13 | -17.65 | $5.56 | 28231 |
| 2022-01-12 | -15.29 | $5.58 | 62803 |
| 2022-01-11 | -16.47 | $5.57 | 28800 |
| 2022-01-10 | -25.88 | $5.49 | 22600 |
| 2022-01-07 | -27.06 | $5.48 | 20039 |
| 2022-01-06 | -20.00 | $5.54 | 71200 |
| 2022-01-05 | -14.12 | $5.59 | 40404 |
| 2022-01-04 | -14.12 | $5.59 | 45502 |
| 2022-01-03 | -16.47 | $5.57 | 35900 |
| 2021-12-31 | -10.59 | $5.62 | 123400 |
| 2021-12-30 | -11.39 | $5.56 | 109644 |
| 2021-12-29 | -7.59 | $5.59 | 155600 |
| 2021-12-28 | -10.13 | $5.57 | 39612 |
| 2021-12-27 | -3.80 | $5.62 | 54700 |
| 2021-12-23 | -2.53 | $5.63 | 367722 |
| 2021-12-22 | -2.82 | $5.55 | 17900 |
| 2021-12-21 | -17.33 | $5.48 | 55707 |
| 2021-12-20 | -75.32 | $5.05 | 137307 |
| 2021-12-17 | -92.11 | $4.96 | 49134 |
| 2021-12-16 | -88.24 | $5.00 | 35815 |
| 2021-12-15 | -89.77 | $4.99 | 81703 |
| 2021-12-14 | -100.00 | $5.00 | 173000 |
| 2021-12-13 | -92.13 | $5.20 | 32300 |
| 2021-12-10 | -86.17 | $5.29 | 31200 |
| 2021-12-09 | -85.11 | $5.30 | 21906 |
| 2021-12-08 | -75.53 | $5.39 | 13400 |
| 2021-12-07 | -77.66 | $5.37 | 24222 |
| 2021-12-06 | -82.98 | $5.32 | 35800 |
| 2021-12-03 | -85.11 | $5.30 | 18600 |
| 2021-12-02 | -86.17 | $5.29 | 43300 |
| 2021-12-01 | -87.36 | $5.34 | 40636 |
| 2021-11-30 | -80.46 | $5.40 | 27400 |
| 2021-11-29 | -78.16 | $5.42 | 38500 |
| 2021-11-26 | -89.66 | $5.32 | 27200 |
| 2021-11-24 | -90.00 | $5.47 | 22021 |
| 2021-11-23 | -91.67 | $5.55 | 56600 |
| 2021-11-22 | -90.00 | $5.56 | 62518 |
| 2021-11-19 | -94.34 | $5.60 | 32200 |
| 2021-11-18 | -81.63 | $5.70 | 47913 |
| 2021-11-17 | -90.91 | $5.70 | 31221 |
| 2021-11-16 | -89.80 | $5.76 | 40201 |
| 2021-11-15 | -73.33 | $5.87 | 42100 |
| 2021-11-12 | -42.22 | $6.01 | 20221 |
| 2021-11-11 | -33.33 | $6.05 | 109300 |
| 2021-11-10 | -51.11 | $5.97 | 15606 |
| 2021-11-09 | -64.44 | $5.91 | 21015 |
| 2021-11-08 | -71.11 | $5.88 | 27500 |
| 2021-11-05 | -66.67 | $5.90 | 290536 |
| 2021-11-04 | -73.33 | $5.87 | 413500 |
| 2021-11-03 | -68.75 | $5.87 | 24100 |
| 2021-11-02 | -69.09 | $5.82 | 21000 |
| 2021-11-01 | -58.18 | $5.88 | 27311 |
| 2021-10-29 | -69.09 | $5.82 | 25018 |
| 2021-10-28 | -61.40 | $5.85 | 15901 |
| 2021-10-27 | -62.07 | $5.84 | 21835 |
| 2021-10-26 | -60.34 | $5.85 | 35310 |
| 2021-10-25 | -53.45 | $5.89 | 25300 |
| 2021-10-22 | -35.82 | $6.05 | 19100 |
| 2021-10-21 | -35.90 | $6.12 | 30200 |
| 2021-10-20 | -39.74 | $6.09 | 17700 |
| 2021-10-19 | -41.03 | $6.08 | 20248 |
| 2021-10-18 | -55.13 | $5.97 | 70900 |
| 2021-10-15 | -50.00 | $6.01 | 42700 |
| 2021-10-14 | -60.26 | $5.93 | 26200 |
| 2021-10-13 | -61.54 | $5.92 | 16900 |
| 2021-10-12 | -67.95 | $5.87 | 16617 |
| 2021-10-11 | -66.67 | $5.88 | 26549 |
| 2021-10-08 | -70.51 | $5.85 | 30600 |
| 2021-10-07 | -78.21 | $5.79 | 112500 |
| 2021-10-06 | -70.51 | $5.85 | 4300 |
| 2021-10-05 | -75.64 | $5.81 | 19528 |
| 2021-10-04 | -80.77 | $5.77 | 35521 |
| 2021-10-01 | -83.33 | $5.75 | 14800 |
| 2021-09-30 | -98.72 | $5.63 | 78413 |
| 2021-09-29 | -98.25 | $5.84 | 41400 |
| 2021-09-28 | -71.93 | $5.99 | 30700 |
| 2021-09-27 | -50.88 | $6.11 | 45335 |
| 2021-09-24 | -19.30 | $6.29 | 51700 |
| 2021-09-23 | -5.00 | $6.21 | 31743 |
| 2021-09-22 | -12.77 | $6.14 | 379824 |
| 2021-09-21 | -15.91 | $6.10 | 58700 |
| 2021-09-20 | -56.82 | $5.92 | 20144 |
| 2021-09-17 | -22.03 | $6.04 | 22800 |
| 2021-09-16 | -27.12 | $6.01 | 27445 |
| 2021-09-15 | -18.64 | $6.06 | 45200 |
| 2021-09-14 | -15.25 | $6.08 | 19000 |
| 2021-09-13 | -13.56 | $6.09 | 41200 |
| 2021-09-10 | -27.12 | $6.01 | 19000 |
| 2021-09-09 | -27.12 | $6.01 | 23200 |
| 2021-09-08 | -24.19 | $6.02 | 22000 |
| 2021-09-07 | -16.42 | $6.06 | 11100 |
| 2021-09-03 | -11.94 | $6.09 | 45332 |
| 2021-09-02 | -20.90 | $6.03 | 37531 |
| 2021-09-01 | -28.36 | $5.98 | 51700 |
| 2021-08-31 | -25.37 | $6.00 | 31300 |
| 2021-08-30 | -16.18 | $6.06 | 51000 |
| 2021-08-27 | 0.00 | $6.17 | 15912 |
| 2021-08-26 | -11.11 | $5.98 | 51621 |
| 2021-08-25 | -10.53 | $5.93 | 9100 |
| 2021-08-24 | -26.32 | $5.84 | 29005 |
| 2021-08-23 | -11.54 | $5.87 | 42800 |
| 2021-08-20 | -24.00 | $5.70 | 23700 |
| 2021-08-19 | -31.37 | $5.66 | 41100 |
| 2021-08-18 | -21.57 | $5.71 | 29312 |
| 2021-08-17 | -20.69 | $5.70 | 40039 |
| 2021-08-16 | -6.45 | $5.78 | 66800 |
| 2021-08-13 | -3.23 | $5.80 | 32127 |
| 2021-08-12 | -24.19 | $5.67 | 12100 |
| 2021-08-11 | -21.43 | $5.64 | 53902 |
| 2021-08-10 | -25.00 | $5.62 | 25500 |
| 2021-08-09 | -19.64 | $5.65 | 15449 |
| 2021-08-06 | -14.29 | $5.68 | 19708 |
| 2021-08-05 | -10.71 | $5.70 | 11700 |
| 2021-08-04 | -22.64 | $5.61 | 32415 |
| 2021-08-03 | -30.77 | $5.56 | 70600 |
| 2021-08-02 | -42.31 | $5.50 | 34100 |
| 2021-07-30 | -15.38 | $5.64 | 25037 |
| 2021-07-29 | -2.44 | $5.60 | 36000 |
| 2021-07-28 | -21.95 | $5.52 | 27231 |
| 2021-07-27 | -29.27 | $5.49 | 34840 |
| 2021-07-26 | -23.53 | $5.46 | 37048 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.09
2026-07-21
Close Price
$4.36
Vol: 9900Average Directional Index - Detailed Analysis
Minimum
7.79
Average
19.20
Maximum
56.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.09 | $4.36 | 9900 |
| 2026-07-20 | 36.26 | $4.49 | 23200 |
| 2026-07-17 | 35.64 | $4.60 | 10658 |
| 2026-07-16 | 35.07 | $4.59 | 26035 |
| 2026-07-15 | 34.30 | $4.67 | 139500 |
| 2026-07-14 | 33.66 | $4.61 | 18124 |
| 2026-07-13 | 33.01 | $4.71 | 44916 |
| 2026-07-10 | 32.32 | $4.60 | 36100 |
| 2026-07-09 | 31.60 | $4.73 | 15407 |
| 2026-07-08 | 30.61 | $4.67 | 937800 |
| 2026-07-07 | 29.46 | $4.63 | 59700 |
| 2026-07-06 | 28.22 | $4.63 | 83815 |
| 2026-07-02 | 26.94 | $4.61 | 17824 |
| 2026-07-01 | 25.52 | $4.62 | 6800 |
| 2026-06-30 | 24.02 | $4.63 | 42200 |
| 2026-06-29 | 22.37 | $4.57 | 39900 |
| 2026-06-26 | 20.67 | $4.54 | 58300 |
| 2026-06-25 | 18.88 | $4.64 | 5615 |
| 2026-06-24 | 17.07 | $4.51 | 48400 |
| 2026-06-23 | 15.00 | $4.49 | 79500 |
| 2026-06-22 | 12.82 | $6.04 | 39700 |
| 2026-06-18 | 13.29 | $6.08 | 11500 |
| 2026-06-17 | 13.78 | $6.21 | 11600 |
| 2026-06-16 | 14.25 | $6.07 | 18900 |
| 2026-06-15 | 14.83 | $6.27 | 35600 |
| 2026-06-12 | 15.39 | $6.14 | 1630 |
| 2026-06-11 | 15.97 | $6.30 | 5704 |
| 2026-06-10 | 16.38 | $6.12 | 7600 |
| 2026-06-09 | 17.06 | $6.34 | 14300 |
| 2026-06-08 | 17.78 | $6.33 | 47324 |
| 2026-06-05 | 18.53 | $6.33 | 42048 |
| 2026-06-04 | 19.05 | $6.32 | 49142 |
| 2026-06-03 | 19.60 | $6.40 | 4634 |
| 2026-06-02 | 19.60 | $6.51 | 15939 |
| 2026-06-01 | 18.81 | $6.39 | 7200 |
| 2026-05-29 | 18.37 | $6.12 | 25100 |
| 2026-05-28 | 18.17 | $6.20 | 18839 |
| 2026-05-27 | 17.95 | $6.25 | 24500 |
| 2026-05-26 | 18.12 | $6.23 | 11944 |
| 2026-05-22 | 18.29 | $6.23 | 9300 |
| 2026-05-21 | 18.47 | $6.23 | 29920 |
| 2026-05-20 | 18.89 | $6.12 | 50429 |
| 2026-05-19 | 19.19 | $6.00 | 58518 |
| 2026-05-18 | 19.86 | $6.07 | 115908 |
| 2026-05-15 | 20.47 | $6.11 | 57500 |
| 2026-05-14 | 21.43 | $6.11 | 161200 |
| 2026-05-13 | 22.40 | $6.12 | 206900 |
| 2026-05-12 | 23.43 | $6.18 | 232100 |
| 2026-05-11 | 24.31 | $6.18 | 147414 |
| 2026-05-08 | 25.23 | $6.20 | 200823 |
| 2026-05-07 | 25.55 | $6.16 | 301200 |
| 2026-05-06 | 25.62 | $6.40 | 373229 |
| 2026-05-05 | 24.55 | $6.37 | 299227 |
| 2026-05-04 | 23.44 | $6.27 | 24000 |
| 2026-05-01 | 22.40 | $6.26 | 32202 |
| 2026-04-30 | 21.36 | $6.26 | 26706 |
| 2026-04-29 | 20.45 | $6.35 | 39100 |
| 2026-04-28 | 19.49 | $6.20 | 18129 |
| 2026-04-27 | 18.61 | $6.17 | 18518 |
| 2026-04-24 | 17.68 | $6.15 | 13900 |
| 2026-04-23 | 17.17 | $6.05 | 22900 |
| 2026-04-22 | 17.04 | $5.98 | 4700 |
| 2026-04-21 | 16.51 | $5.94 | 9800 |
| 2026-04-20 | 16.13 | $5.92 | 234900 |
| 2026-04-17 | 15.72 | $5.98 | 60100 |
| 2026-04-16 | 15.19 | $5.84 | 4586 |
| 2026-04-15 | 14.72 | $5.84 | 4586 |
| 2026-04-14 | 14.47 | $5.86 | 17300 |
| 2026-04-13 | 14.28 | $5.72 | 138900 |
| 2026-04-10 | 14.27 | $5.84 | 61300 |
| 2026-04-09 | 14.08 | $5.76 | 31440 |
| 2026-04-08 | 13.88 | $5.77 | 8200 |
| 2026-04-07 | 13.67 | $5.90 | 75900 |
| 2026-04-06 | 13.08 | $5.58 | 400 |
| 2026-04-02 | 13.13 | $5.61 | 7800 |
| 2026-04-01 | 13.50 | $5.61 | 7400 |
| 2026-03-31 | 13.72 | $5.58 | 14100 |
| 2026-03-30 | 14.34 | $5.49 | 73600 |
| 2026-03-27 | 14.96 | $5.49 | 43100 |
| 2026-03-26 | 15.61 | $5.57 | 25200 |
| 2026-03-25 | 16.30 | $5.64 | 28347 |
| 2026-03-24 | 17.15 | $5.50 | 12806 |
| 2026-03-23 | 18.05 | $5.56 | 15300 |
| 2026-03-20 | 18.91 | $5.45 | 25801 |
| 2026-03-19 | 19.90 | $5.62 | 90300 |
| 2026-03-18 | 20.36 | $5.63 | 227200 |
| 2026-03-17 | 20.85 | $5.17 | 275937 |
| 2026-03-16 | 20.97 | $5.00 | 17849 |
| 2026-03-13 | 19.76 | $4.96 | 375509 |
| 2026-03-12 | 18.49 | $4.97 | 18600 |
| 2026-03-11 | 17.15 | $5.32 | 3500 |
| 2026-03-10 | 15.88 | $5.25 | 7330 |
| 2026-03-09 | 15.00 | $5.16 | 28000 |
| 2026-03-06 | 13.67 | $5.08 | 74040 |
| 2026-03-05 | 12.27 | $5.32 | 73633 |
| 2026-03-04 | 10.89 | $5.33 | 52211 |
| 2026-03-03 | 10.01 | $5.46 | 9700 |
| 2026-03-02 | 9.32 | $5.60 | 27100 |
| 2026-02-27 | 9.05 | $5.80 | 10626 |
| 2026-02-26 | 9.00 | $5.75 | 4068 |
| 2026-02-25 | 9.00 | $5.81 | 4068 |
| 2026-02-24 | 8.61 | $5.81 | 57047 |
| 2026-02-23 | 8.20 | $5.70 | 127632 |
| 2026-02-20 | 7.86 | $5.71 | 108100 |
| 2026-02-19 | 7.79 | $5.70 | 43438 |
| 2026-02-18 | 8.00 | $5.51 | 36500 |
| 2026-02-17 | 8.35 | $5.56 | 32100 |
| 2026-02-13 | 8.55 | $5.56 | 6600 |
| 2026-02-12 | 8.82 | $5.70 | 88300 |
| 2026-02-11 | 8.87 | $5.68 | 25300 |
| 2026-02-10 | 8.68 | $5.73 | 129000 |
| 2026-02-09 | 8.12 | $5.67 | 109900 |
| 2026-02-06 | 8.52 | $5.66 | 80400 |
| 2026-02-05 | 8.94 | $5.52 | 6327 |
| 2026-02-04 | 9.31 | $5.64 | 19439 |
| 2026-02-03 | 9.71 | $5.59 | 27332 |
| 2026-02-02 | 10.08 | $5.68 | 6740 |
| 2026-01-30 | 9.87 | $5.65 | 119016 |
| 2026-01-29 | 9.52 | $5.64 | 78116 |
| 2026-01-28 | 9.15 | $5.65 | 46800 |
| 2026-01-27 | 8.98 | $5.66 | 38126 |
| 2026-01-26 | 8.45 | $5.70 | 29605 |
| 2026-01-23 | 8.10 | $5.62 | 80900 |
| 2026-01-22 | 8.06 | $5.43 | 14300 |
| 2026-01-21 | 8.26 | $5.54 | 18300 |
| 2026-01-20 | 8.19 | $5.43 | 19804 |
| 2026-01-16 | 8.12 | $5.45 | 13200 |
| 2026-01-15 | 8.28 | $5.41 | 35232 |
| 2026-01-14 | 8.49 | $5.52 | 34700 |
| 2026-01-13 | 8.51 | $5.47 | 44100 |
| 2026-01-12 | 8.80 | $5.45 | 160400 |
| 2026-01-09 | 9.10 | $5.30 | 28522 |
| 2026-01-08 | 9.33 | $5.35 | 74200 |
| 2026-01-07 | 9.21 | $5.45 | 86200 |
| 2026-01-06 | 9.38 | $5.54 | 76205 |
| 2026-01-05 | 9.70 | $5.61 | 75400 |
| 2026-01-02 | 9.70 | $5.57 | 23900 |
| 2025-12-31 | 10.08 | $5.53 | 19741 |
| 2025-12-30 | 10.25 | $5.52 | 105200 |
| 2025-12-29 | 10.38 | $5.48 | 357805 |
| 2025-12-26 | 10.30 | $5.38 | 72200 |
| 2025-12-24 | 9.98 | $5.38 | 523812 |
| 2025-12-23 | 10.04 | $5.33 | 516900 |
| 2025-12-22 | 10.20 | $5.38 | 338220 |
| 2025-12-19 | 10.50 | $5.27 | 59422 |
| 2025-12-18 | 10.51 | $5.38 | 256400 |
| 2025-12-17 | 10.61 | $5.28 | 52500 |
| 2025-12-16 | 10.27 | $5.41 | 30500 |
| 2025-12-15 | 10.50 | $5.35 | 116123 |
| 2025-12-12 | 10.74 | $5.32 | 41424 |
| 2025-12-11 | 10.94 | $5.43 | 212831 |
| 2025-12-10 | 11.43 | $5.40 | 5644 |
| 2025-12-09 | 11.69 | $5.28 | 13900 |
| 2025-12-08 | 11.82 | $5.37 | 30400 |
| 2025-12-05 | 12.21 | $5.41 | 27700 |
| 2025-12-04 | 12.71 | $5.39 | 90139 |
| 2025-12-03 | 13.23 | $5.44 | 52800 |
| 2025-12-02 | 13.83 | $5.38 | 13632 |
| 2025-12-01 | 14.17 | $5.53 | 40726 |
| 2025-11-28 | 14.60 | $5.55 | 4500 |
| 2025-11-26 | 15.24 | $5.41 | 22000 |
| 2025-11-25 | 15.66 | $5.25 | 33300 |
| 2025-11-24 | 15.83 | $5.20 | 107630 |
| 2025-11-21 | 15.47 | $5.26 | 59321 |
| 2025-11-20 | 15.25 | $5.26 | 8945 |
| 2025-11-19 | 15.23 | $5.40 | 108008 |
| 2025-11-18 | 15.53 | $5.34 | 17806 |
| 2025-11-17 | 15.36 | $5.44 | 70102 |
| 2025-11-14 | 15.71 | $5.46 | 31300 |
| 2025-11-13 | 16.07 | $5.48 | 32935 |
| 2025-11-12 | 16.78 | $5.53 | 10214 |
| 2025-11-11 | 16.96 | $5.44 | 7800 |
| 2025-11-10 | 17.15 | $5.36 | 74000 |
| 2025-11-07 | 16.82 | $5.35 | 18200 |
| 2025-11-06 | 16.47 | $5.42 | 41202 |
| 2025-11-05 | 15.61 | $5.45 | 35600 |
| 2025-11-04 | 14.90 | $5.40 | 27900 |
| 2025-11-03 | 14.15 | $5.41 | 63948 |
| 2025-10-31 | 13.51 | $5.46 | 35434 |
| 2025-10-30 | 13.04 | $5.41 | 35500 |
| 2025-10-29 | 12.35 | $5.52 | 80000 |
| 2025-10-28 | 12.07 | $5.52 | 102636 |
| 2025-10-27 | 11.78 | $5.62 | 15337 |
| 2025-10-24 | 11.94 | $5.60 | 66920 |
| 2025-10-23 | 12.10 | $5.52 | 31000 |
| 2025-10-22 | 12.16 | $5.61 | 6246 |
| 2025-10-21 | 11.76 | $5.55 | 25800 |
| 2025-10-20 | 11.15 | $5.47 | 4500 |
| 2025-10-17 | 10.32 | $5.57 | 11423 |
| 2025-10-16 | 9.45 | $5.40 | 58710 |
| 2025-10-15 | 9.33 | $5.58 | 45447 |
| 2025-10-14 | 9.61 | $5.47 | 15600 |
| 2025-10-13 | 9.61 | $5.50 | 46000 |
| 2025-10-10 | 9.61 | $5.51 | 62730 |
| 2025-10-09 | 9.90 | $5.52 | 56001 |
| 2025-10-08 | 10.36 | $5.50 | 39426 |
| 2025-10-07 | 10.85 | $5.64 | 5900 |
| 2025-10-06 | 11.33 | $5.65 | 7904 |
| 2025-10-03 | 11.26 | $5.75 | 44940 |
| 2025-10-02 | 11.19 | $5.72 | 36200 |
| 2025-10-01 | 10.84 | $5.68 | 31925 |
| 2025-09-30 | 10.62 | $5.57 | 10203 |
| 2025-09-29 | 10.73 | $5.46 | 35910 |
| 2025-09-26 | 10.95 | $5.42 | 4900 |
| 2025-09-25 | 11.17 | $5.48 | 72533 |
| 2025-09-24 | 11.01 | $5.42 | 100639 |
| 2025-09-23 | 10.79 | $5.55 | 99300 |
| 2025-09-22 | 10.64 | $5.42 | 46716 |
| 2025-09-19 | 10.26 | $5.48 | 30300 |
| 2025-09-18 | 9.86 | $5.62 | 202440 |
| 2025-09-17 | 9.92 | $5.81 | 45230 |
| 2025-09-16 | 10.12 | $5.70 | 90400 |
| 2025-09-15 | 10.54 | $5.68 | 125000 |
| 2025-09-12 | 10.98 | $5.73 | 99600 |
| 2025-09-11 | 11.16 | $5.63 | 34700 |
| 2025-09-10 | 11.35 | $5.62 | 11539 |
| 2025-09-09 | 11.23 | $5.79 | 16800 |
| 2025-09-08 | 11.46 | $5.69 | 51400 |
| 2025-09-05 | 11.37 | $5.61 | 30413 |
| 2025-09-04 | 11.28 | $5.71 | 27826 |
| 2025-09-03 | 10.73 | $5.64 | 17302 |
| 2025-09-02 | 10.15 | $5.59 | 74700 |
| 2025-08-29 | 9.61 | $5.80 | 13733 |
| 2025-08-28 | 9.47 | $5.70 | 20943 |
| 2025-08-27 | 9.35 | $5.86 | 6300 |
| 2025-08-26 | 9.56 | $5.75 | 19808 |
| 2025-08-25 | 9.78 | $5.89 | 21400 |
| 2025-08-22 | 9.74 | $5.93 | 15800 |
| 2025-08-21 | 9.70 | $5.84 | 16038 |
| 2025-08-20 | 10.19 | $6.00 | 11700 |
| 2025-08-19 | 10.41 | $5.78 | 49000 |
| 2025-08-18 | 10.77 | $5.82 | 32822 |
| 2025-08-15 | 10.87 | $5.68 | 12609 |
| 2025-08-14 | 10.98 | $5.73 | 32505 |
| 2025-08-13 | 10.71 | $5.80 | 35622 |
| 2025-08-12 | 10.56 | $5.75 | 108800 |
| 2025-08-11 | 10.39 | $5.76 | 17117 |
| 2025-08-08 | 10.59 | $5.76 | 30228 |
| 2025-08-07 | 10.79 | $5.89 | 56323 |
| 2025-08-06 | 10.77 | $5.80 | 46800 |
| 2025-08-05 | 10.75 | $5.75 | 43200 |
| 2025-08-04 | 10.49 | $5.67 | 6715 |
| 2025-08-01 | 10.08 | $5.68 | 13700 |
| 2025-07-31 | 9.65 | $5.79 | 57000 |
| 2025-07-30 | 8.97 | $5.76 | 2302 |
| 2025-07-29 | 8.52 | $5.90 | 47430 |
| 2025-07-28 | 8.17 | $5.91 | 56031 |
| 2025-07-25 | 8.16 | $6.14 | 14737 |
| 2025-07-24 | 8.11 | $6.29 | 21149 |
| 2025-07-23 | 7.81 | $6.38 | 23016 |
| 2025-07-22 | 7.88 | $6.33 | 1100 |
| 2025-07-21 | 7.91 | $6.22 | 8525 |
| 2025-07-18 | 8.01 | $6.12 | 17500 |
| 2025-07-17 | 8.40 | $6.05 | 19529 |
| 2025-07-16 | 8.50 | $6.19 | 5400 |
| 2025-07-15 | 8.75 | $6.25 | 51100 |
| 2025-07-14 | 9.13 | $6.06 | 43000 |
| 2025-07-11 | 9.53 | $6.30 | 11215 |
| 2025-07-10 | 9.49 | $6.21 | 54209 |
| 2025-07-09 | 9.70 | $6.33 | 9000 |
| 2025-07-08 | 9.93 | $6.21 | 18800 |
| 2025-07-07 | 10.26 | $6.31 | 56908 |
| 2025-07-03 | 10.60 | $6.24 | 2000 |
| 2025-07-02 | 11.09 | $6.25 | 24800 |
| 2025-07-01 | 11.60 | $6.25 | 1135 |
| 2025-06-30 | 11.55 | $6.28 | 17407 |
| 2025-06-27 | 11.60 | $6.11 | 9303 |
| 2025-06-26 | 11.06 | $6.12 | 29247 |
| 2025-06-25 | 10.28 | $6.04 | 8044 |
| 2025-06-24 | 9.46 | $6.15 | 1508 |
| 2025-06-23 | 9.03 | $6.20 | 67207 |
| 2025-06-20 | 8.53 | $6.06 | 25200 |
| 2025-06-18 | 8.68 | $5.92 | 53645 |
| 2025-06-17 | 8.61 | $6.00 | 41315 |
| 2025-06-16 | 8.97 | $6.07 | 29243 |
| 2025-06-13 | 9.22 | $6.05 | 28200 |
| 2025-06-12 | 9.49 | $6.18 | 9541 |
| 2025-06-11 | 9.69 | $6.03 | 4544 |
| 2025-06-10 | 9.82 | $6.20 | 40300 |
| 2025-06-09 | 9.95 | $6.11 | 154111 |
| 2025-06-06 | 10.44 | $6.07 | 4800 |
| 2025-06-05 | 10.95 | $6.15 | 19800 |
| 2025-06-04 | 11.24 | $6.31 | 145000 |
| 2025-06-03 | 11.56 | $6.24 | 53502 |
| 2025-06-02 | 11.61 | $6.39 | 113125 |
| 2025-05-30 | 11.54 | $6.30 | 3000 |
| 2025-05-29 | 11.57 | $6.53 | 28900 |
| 2025-05-28 | 11.32 | $6.32 | 6900 |
| 2025-05-27 | 11.20 | $6.42 | 56100 |
| 2025-05-23 | 10.92 | $6.36 | 6800 |
| 2025-05-22 | 10.94 | $6.44 | 8000 |
| 2025-05-21 | 10.50 | $6.36 | 17048 |
| 2025-05-20 | 10.03 | $6.48 | 25217 |
| 2025-05-19 | 9.79 | $6.35 | 33444 |
| 2025-05-16 | 9.67 | $6.30 | 2711 |
| 2025-05-15 | 9.74 | $6.21 | 3434 |
| 2025-05-14 | 10.16 | $6.16 | 1238 |
| 2025-05-13 | 10.53 | $6.15 | 26000 |
| 2025-05-12 | 11.07 | $6.15 | 66600 |
| 2025-05-09 | 11.64 | $6.36 | 71800 |
| 2025-05-08 | 11.57 | $6.17 | 11543 |
| 2025-05-07 | 11.90 | $6.15 | 24000 |
| 2025-05-06 | 11.63 | $6.15 | 40809 |
| 2025-05-05 | 11.34 | $6.15 | 25526 |
| 2025-05-02 | 11.40 | $6.25 | 194333 |
| 2025-05-01 | 11.80 | $5.86 | 26600 |
| 2025-04-30 | 12.23 | $6.11 | 52600 |
| 2025-04-29 | 11.99 | $6.06 | 12500 |
| 2025-04-28 | 11.73 | $6.10 | 59800 |
| 2025-04-25 | 11.68 | $6.04 | 9944 |
| 2025-04-24 | 11.72 | $6.07 | 33500 |
| 2025-04-23 | 11.39 | $5.98 | 38834 |
| 2025-04-22 | 11.38 | $6.08 | 23900 |
| 2025-04-21 | 10.95 | $5.86 | 6900 |
| 2025-04-17 | 10.89 | $5.90 | 3100 |
| 2025-04-16 | 10.68 | $5.88 | 27834 |
| 2025-04-15 | 10.62 | $5.84 | 10522 |
| 2025-04-14 | 10.93 | $5.74 | 9300 |
| 2025-04-11 | 11.26 | $5.76 | 81402 |
| 2025-04-10 | 11.72 | $5.77 | 26200 |
| 2025-04-09 | 12.19 | $5.99 | 49400 |
| 2025-04-08 | 12.68 | $5.28 | 238501 |
| 2025-04-07 | 12.21 | $5.41 | 70900 |
| 2025-04-04 | 11.25 | $5.80 | 104327 |
| 2025-04-03 | 11.06 | $5.93 | 21000 |
| 2025-04-02 | 11.07 | $5.90 | 58834 |
| 2025-04-01 | 11.08 | $5.89 | 3749 |
| 2025-03-31 | 11.34 | $6.00 | 45520 |
| 2025-03-28 | 11.89 | $6.00 | 36028 |
| 2025-03-27 | 11.71 | $6.16 | 8000 |
| 2025-03-26 | 11.61 | $6.03 | 49233 |
| 2025-03-25 | 11.68 | $6.19 | 4909 |
| 2025-03-24 | 11.76 | $6.02 | 3231 |
| 2025-03-21 | 12.34 | $5.91 | 9725 |
| 2025-03-20 | 12.95 | $6.09 | 14600 |
| 2025-03-19 | 13.60 | $6.11 | 53424 |
| 2025-03-18 | 14.28 | $5.97 | 109300 |
| 2025-03-17 | 14.81 | $6.35 | 35115 |
| 2025-03-14 | 14.98 | $6.22 | 45000 |
| 2025-03-13 | 15.16 | $6.30 | 51900 |
| 2025-03-12 | 14.75 | $6.28 | 36600 |
| 2025-03-11 | 14.33 | $6.16 | 36100 |
| 2025-03-10 | 14.14 | $6.08 | 35809 |
| 2025-03-07 | 14.00 | $6.35 | 8400 |
| 2025-03-06 | 13.66 | $6.15 | 45917 |
| 2025-03-05 | 13.14 | $6.32 | 95828 |
| 2025-03-04 | 12.60 | $6.03 | 12426 |
| 2025-03-03 | 12.63 | $6.00 | 15505 |
| 2025-02-28 | 12.22 | $6.03 | 28900 |
| 2025-02-27 | 12.50 | $5.97 | 11618 |
| 2025-02-26 | 12.52 | $6.06 | 13700 |
| 2025-02-25 | 12.03 | $6.10 | 49700 |
| 2025-02-24 | 11.51 | $6.06 | 48700 |
| 2025-02-21 | 11.55 | $6.00 | 24615 |
| 2025-02-20 | 11.59 | $5.92 | 15242 |
| 2025-02-19 | 11.63 | $5.94 | 26700 |
| 2025-02-18 | 11.57 | $6.09 | 76200 |
| 2025-02-14 | 11.19 | $6.08 | 19500 |
| 2025-02-13 | 10.87 | $5.89 | 27800 |
| 2025-02-12 | 10.67 | $6.08 | 33509 |
| 2025-02-11 | 10.36 | $5.90 | 27100 |
| 2025-02-10 | 10.49 | $5.83 | 8321 |
| 2025-02-07 | 10.62 | $5.87 | 2004 |
| 2025-02-06 | 10.88 | $5.92 | 9514 |
| 2025-02-05 | 11.15 | $5.90 | 83444 |
| 2025-02-04 | 11.68 | $5.90 | 171700 |
| 2025-02-03 | 12.24 | $5.75 | 175426 |
| 2025-01-31 | 12.62 | $5.86 | 91728 |
| 2025-01-30 | 13.06 | $6.01 | 169209 |
| 2025-01-29 | 13.11 | $5.84 | 211148 |
| 2025-01-28 | 13.17 | $5.94 | 210312 |
| 2025-01-27 | 12.85 | $5.94 | 45608 |
| 2025-01-24 | 13.11 | $5.88 | 114300 |
| 2025-01-23 | 13.64 | $5.83 | 28448 |
| 2025-01-22 | 14.25 | $5.98 | 9900 |
| 2025-01-21 | 14.26 | $6.07 | 79500 |
| 2025-01-17 | 14.27 | $6.06 | 25600 |
| 2025-01-16 | 14.27 | $5.96 | 43200 |
| 2025-01-15 | 14.02 | $5.90 | 105437 |
| 2025-01-14 | 13.75 | $6.00 | 61400 |
| 2025-01-13 | 14.26 | $5.92 | 35603 |
| 2025-01-10 | 14.89 | $5.90 | 29614 |
| 2025-01-08 | 15.55 | $5.97 | 12532 |
| 2025-01-07 | 16.14 | $5.97 | 117425 |
| 2025-01-06 | 16.75 | $5.93 | 35600 |
| 2025-01-03 | 17.61 | $5.96 | 33537 |
| 2025-01-02 | 18.46 | $6.00 | 9406 |
| 2024-12-31 | 19.09 | $6.03 | 27300 |
| 2024-12-30 | 19.53 | $6.00 | 16749 |
| 2024-12-27 | 19.99 | $6.18 | 2100 |
| 2024-12-26 | 20.47 | $6.18 | 10500 |
| 2024-12-24 | 20.61 | $6.13 | 11422 |
| 2024-12-23 | 20.75 | $6.03 | 32224 |
| 2024-12-20 | 21.54 | $5.86 | 44500 |
| 2024-12-19 | 22.42 | $5.90 | 33500 |
| 2024-12-18 | 23.59 | $5.85 | 34723 |
| 2024-12-17 | 24.82 | $6.06 | 54600 |
| 2024-12-16 | 26.07 | $6.09 | 36000 |
| 2024-12-13 | 27.39 | $6.29 | 55912 |
| 2024-12-12 | 27.18 | $6.18 | 29908 |
| 2024-12-11 | 27.08 | $6.18 | 11300 |
| 2024-12-10 | 27.17 | $6.20 | 9444 |
| 2024-12-09 | 27.42 | $6.26 | 24842 |
| 2024-12-06 | 27.20 | $6.20 | 23423 |
| 2024-12-05 | 27.28 | $6.10 | 6549 |
| 2024-12-04 | 27.36 | $6.12 | 47039 |
| 2024-12-03 | 27.45 | $6.03 | 66914 |
| 2024-12-02 | 27.54 | $5.95 | 5620 |
| 2024-11-29 | 27.97 | $6.19 | 22405 |
| 2024-11-27 | 28.13 | $6.04 | 26923 |
| 2024-11-26 | 28.15 | $6.15 | 22100 |
| 2024-11-25 | 28.08 | $6.13 | 25800 |
| 2024-11-22 | 28.00 | $6.07 | 12700 |
| 2024-11-21 | 28.48 | $6.10 | 31618 |
| 2024-11-20 | 28.79 | $6.07 | 5002 |
| 2024-11-19 | 29.04 | $6.02 | 11511 |
| 2024-11-18 | 29.29 | $6.05 | 19103 |
| 2024-11-15 | 29.56 | $6.04 | 46841 |
| 2024-11-14 | 30.27 | $6.10 | 30301 |
| 2024-11-13 | 30.90 | $5.95 | 40200 |
| 2024-11-12 | 31.56 | $5.98 | 117516 |
| 2024-11-11 | 31.99 | $6.16 | 29900 |
| 2024-11-08 | 32.12 | $6.25 | 13806 |
| 2024-11-07 | 31.62 | $6.25 | 53938 |
| 2024-11-06 | 31.10 | $6.04 | 21208 |
| 2024-11-05 | 31.06 | $6.21 | 25700 |
| 2024-11-04 | 30.39 | $6.22 | 48320 |
| 2024-11-01 | 29.99 | $6.31 | 41800 |
| 2024-10-31 | 29.57 | $6.30 | 61503 |
| 2024-10-30 | 29.23 | $6.27 | 41114 |
| 2024-10-29 | 29.15 | $6.28 | 85600 |
| 2024-10-28 | 29.03 | $6.28 | 4339 |
| 2024-10-25 | 29.11 | $6.17 | 5400 |
| 2024-10-24 | 29.35 | $6.34 | 20905 |
| 2024-10-23 | 29.47 | $6.23 | 2400 |
| 2024-10-22 | 29.77 | $6.33 | 26818 |
| 2024-10-21 | 29.89 | $6.44 | 6700 |
| 2024-10-18 | 29.46 | $6.50 | 7425 |
| 2024-10-17 | 29.01 | $6.34 | 5536 |
| 2024-10-16 | 28.54 | $6.52 | 2729 |
| 2024-10-15 | 27.79 | $6.30 | 6732 |
| 2024-10-14 | 27.33 | $6.45 | 31928 |
| 2024-10-11 | 26.72 | $6.30 | 44200 |
| 2024-10-10 | 26.07 | $6.50 | 27944 |
| 2024-10-09 | 25.28 | $6.45 | 15846 |
| 2024-10-08 | 24.81 | $6.47 | 55241 |
| 2024-10-07 | 24.74 | $6.30 | 5500 |
| 2024-10-04 | 24.87 | $6.38 | 4400 |
| 2024-10-03 | 24.79 | $6.46 | 31800 |
| 2024-10-02 | 25.20 | $6.60 | 7800 |
| 2024-10-01 | 25.60 | $6.65 | 6421 |
| 2024-09-30 | 26.34 | $6.85 | 16016 |
| 2024-09-27 | 26.87 | $6.81 | 27100 |
| 2024-09-26 | 26.77 | $6.75 | 26400 |
| 2024-09-25 | 26.74 | $6.60 | 19900 |
| 2024-09-24 | 27.01 | $6.75 | 15700 |
| 2024-09-23 | 27.11 | $6.53 | 62900 |
| 2024-09-20 | 27.37 | $6.53 | 29911 |
| 2024-09-19 | 27.65 | $6.70 | 53600 |
| 2024-09-18 | 27.29 | $6.55 | 22000 |
| 2024-09-17 | 26.90 | $6.56 | 33443 |
| 2024-09-16 | 26.45 | $6.57 | 1833 |
| 2024-09-13 | 26.19 | $6.60 | 22319 |
| 2024-09-12 | 25.81 | $6.27 | 20900 |
| 2024-09-11 | 26.24 | $6.19 | 36930 |
| 2024-09-10 | 26.74 | $6.08 | 30500 |
| 2024-09-09 | 27.43 | $6.28 | 15120 |
| 2024-09-06 | 27.90 | $6.23 | 15733 |
| 2024-09-05 | 28.12 | $6.38 | 16100 |
| 2024-09-04 | 27.74 | $6.46 | 53714 |
| 2024-09-03 | 27.65 | $6.38 | 20500 |
| 2024-08-30 | 27.56 | $6.54 | 40819 |
| 2024-08-29 | 26.59 | $6.46 | 17300 |
| 2024-08-28 | 25.60 | $6.43 | 31800 |
| 2024-08-27 | 24.56 | $6.55 | 5200 |
| 2024-08-26 | 23.65 | $6.57 | 16215 |
| 2024-08-23 | 22.79 | $6.52 | 22800 |
| 2024-08-22 | 21.88 | $6.51 | 9100 |
| 2024-08-21 | 20.92 | $6.50 | 10314 |
| 2024-08-20 | 19.76 | $6.46 | 7900 |
| 2024-08-19 | 18.74 | $6.52 | 15400 |
| 2024-08-16 | 17.66 | $6.40 | 8900 |
| 2024-08-15 | 16.79 | $6.35 | 31900 |
| 2024-08-14 | 16.23 | $6.40 | 52000 |
| 2024-08-13 | 15.57 | $6.27 | 6700 |
| 2024-08-12 | 15.06 | $6.25 | 8700 |
| 2024-08-09 | 14.53 | $6.38 | 60800 |
| 2024-08-08 | 13.88 | $6.29 | 88100 |
| 2024-08-07 | 13.70 | $6.17 | 59705 |
| 2024-08-06 | 13.52 | $6.04 | 284800 |
| 2024-08-05 | 13.59 | $5.90 | 83000 |
| 2024-08-02 | 13.67 | $6.01 | 221914 |
| 2024-08-01 | 14.28 | $6.06 | 217642 |
| 2024-07-31 | 14.77 | $6.23 | 32600 |
| 2024-07-30 | 14.92 | $6.25 | 124800 |
| 2024-07-29 | 15.08 | $6.14 | 65500 |
| 2024-07-26 | 15.54 | $6.06 | 104500 |
| 2024-07-25 | 16.03 | $6.13 | 376110 |
| 2024-07-24 | 16.86 | $6.42 | 31839 |
| 2024-07-23 | 16.34 | $6.44 | 113840 |
| 2024-07-22 | 15.55 | $6.55 | 22500 |
| 2024-07-19 | 14.59 | $6.44 | 180017 |
| 2024-07-18 | 14.15 | $6.42 | 23000 |
| 2024-07-17 | 13.51 | $6.40 | 121315 |
| 2024-07-16 | 12.84 | $6.30 | 306100 |
| 2024-07-15 | 12.55 | $6.39 | 83700 |
| 2024-07-12 | 12.01 | $6.34 | 185100 |
| 2024-07-11 | 11.64 | $6.33 | 135026 |
| 2024-07-10 | 11.24 | $6.21 | 74000 |
| 2024-07-09 | 11.41 | $6.11 | 108305 |
| 2024-07-08 | 11.70 | $6.03 | 92300 |
| 2024-07-05 | 11.85 | $6.17 | 95300 |
| 2024-07-03 | 11.67 | $6.04 | 103300 |
| 2024-07-02 | 11.82 | $5.95 | 53700 |
| 2024-07-01 | 11.98 | $5.87 | 24300 |
| 2024-06-28 | 12.15 | $5.93 | 45900 |
| 2024-06-27 | 12.00 | $5.98 | 12634 |
| 2024-06-26 | 12.30 | $6.01 | 66500 |
| 2024-06-25 | 12.10 | $6.08 | 132200 |
| 2024-06-24 | 12.40 | $6.16 | 33445 |
| 2024-06-21 | 12.87 | $6.10 | 17300 |
| 2024-06-20 | 13.37 | $6.25 | 7101 |
| 2024-06-18 | 13.23 | $6.17 | 28101 |
| 2024-06-17 | 13.08 | $6.18 | 37600 |
| 2024-06-14 | 12.31 | $6.17 | 53235 |
| 2024-06-13 | 11.62 | $6.54 | 3700 |
| 2024-06-12 | 11.38 | $6.32 | 12207 |
| 2024-06-11 | 11.16 | $6.32 | 9646 |
| 2024-06-10 | 10.62 | $6.41 | 123636 |
| 2024-06-07 | 10.29 | $6.65 | 9500 |
| 2024-06-06 | 10.41 | $6.84 | 12900 |
| 2024-06-05 | 10.13 | $6.87 | 9212 |
| 2024-06-04 | 9.70 | $6.70 | 15900 |
| 2024-06-03 | 9.73 | $6.82 | 5300 |
| 2024-05-31 | 9.73 | $6.68 | 28510 |
| 2024-05-30 | 9.91 | $6.61 | 22404 |
| 2024-05-29 | 10.09 | $6.58 | 12900 |
| 2024-05-28 | 10.50 | $6.69 | 17720 |
| 2024-05-24 | 10.40 | $6.69 | 141400 |
| 2024-05-23 | 10.44 | $6.70 | 206400 |
| 2024-05-22 | 10.72 | $6.60 | 54124 |
| 2024-05-21 | 11.01 | $6.74 | 162000 |
| 2024-05-20 | 11.32 | $6.68 | 77601 |
| 2024-05-17 | 11.32 | $6.68 | 31300 |
| 2024-05-16 | 11.31 | $6.65 | 14800 |
| 2024-05-15 | 11.50 | $6.63 | 64400 |
| 2024-05-14 | 11.70 | $6.60 | 91000 |
| 2024-05-13 | 12.04 | $6.62 | 82100 |
| 2024-05-10 | 12.66 | $6.71 | 66600 |
| 2024-05-09 | 13.24 | $6.71 | 4300 |
| 2024-05-08 | 13.73 | $6.58 | 55100 |
| 2024-05-07 | 14.23 | $6.61 | 108135 |
| 2024-05-06 | 14.09 | $6.49 | 24503 |
| 2024-05-03 | 13.83 | $6.63 | 106508 |
| 2024-05-02 | 13.80 | $6.51 | 115400 |
| 2024-05-01 | 13.03 | $6.65 | 1300 |
| 2024-04-30 | 12.23 | $6.52 | 194800 |
| 2024-04-29 | 11.99 | $6.60 | 7413 |
| 2024-04-26 | 12.54 | $6.60 | 6700 |
| 2024-04-25 | 13.16 | $6.50 | 54800 |
| 2024-04-24 | 13.61 | $6.67 | 6010 |
| 2024-04-23 | 14.12 | $6.58 | 38225 |
| 2024-04-22 | 14.67 | $6.62 | 3100 |
| 2024-04-19 | 15.24 | $6.54 | 44701 |
| 2024-04-18 | 15.56 | $6.58 | 15908 |
| 2024-04-17 | 15.74 | $6.60 | 124743 |
| 2024-04-16 | 15.95 | $6.50 | 34915 |
| 2024-04-15 | 16.59 | $6.61 | 21000 |
| 2024-04-12 | 17.23 | $6.62 | 33920 |
| 2024-04-11 | 17.45 | $6.70 | 11724 |
| 2024-04-10 | 17.83 | $6.65 | 4114 |
| 2024-04-09 | 18.27 | $6.82 | 4233 |
| 2024-04-08 | 19.14 | $6.80 | 3500 |
| 2024-04-05 | 20.05 | $6.85 | 3408 |
| 2024-04-04 | 21.07 | $6.78 | 18600 |
| 2024-04-03 | 21.82 | $6.84 | 32200 |
| 2024-04-02 | 22.61 | $6.63 | 16634 |
| 2024-04-01 | 23.14 | $6.60 | 11200 |
| 2024-03-28 | 23.69 | $6.63 | 9400 |
| 2024-03-27 | 24.64 | $6.71 | 2938 |
| 2024-03-26 | 25.59 | $6.71 | 20100 |
| 2024-03-25 | 26.60 | $6.76 | 32532 |
| 2024-03-22 | 27.49 | $6.62 | 19800 |
| 2024-03-21 | 27.83 | $6.66 | 21821 |
| 2024-03-20 | 28.59 | $6.66 | 42717 |
| 2024-03-19 | 29.39 | $6.60 | 24807 |
| 2024-03-18 | 30.37 | $6.62 | 3500 |
| 2024-03-15 | 31.40 | $6.49 | 43200 |
| 2024-03-14 | 32.15 | $6.62 | 36400 |
| 2024-03-13 | 33.71 | $6.67 | 61800 |
| 2024-03-12 | 35.36 | $6.73 | 10600 |
| 2024-03-11 | 36.41 | $6.74 | 29600 |
| 2024-03-08 | 37.51 | $6.85 | 85047 |
| 2024-03-07 | 37.29 | $6.92 | 5200 |
| 2024-03-06 | 37.17 | $6.86 | 10805 |
| 2024-03-05 | 36.86 | $6.77 | 3800 |
| 2024-03-04 | 36.80 | $6.88 | 90023 |
| 2024-03-01 | 36.65 | $6.84 | 23713 |
| 2024-02-29 | 36.64 | $6.86 | 149117 |
| 2024-02-28 | 36.38 | $6.81 | 49400 |
| 2024-02-27 | 36.25 | $6.76 | 40512 |
| 2024-02-26 | 36.03 | $6.70 | 10700 |
| 2024-02-23 | 35.98 | $6.74 | 14143 |
| 2024-02-22 | 36.12 | $6.76 | 21745 |
| 2024-02-21 | 36.26 | $6.64 | 39700 |
| 2024-02-20 | 36.48 | $6.67 | 14000 |
| 2024-02-16 | 36.50 | $6.64 | 118600 |
| 2024-02-15 | 36.62 | $6.66 | 9200 |
| 2024-02-14 | 36.75 | $6.66 | 27000 |
| 2024-02-13 | 36.92 | $6.59 | 25118 |
| 2024-02-12 | 37.09 | $6.75 | 22400 |
| 2024-02-09 | 36.64 | $6.68 | 18415 |
| 2024-02-08 | 36.16 | $6.66 | 45140 |
| 2024-02-07 | 36.03 | $6.65 | 16138 |
| 2024-02-06 | 35.89 | $6.67 | 8300 |
| 2024-02-05 | 35.56 | $6.70 | 19200 |
| 2024-02-02 | 35.39 | $6.78 | 15100 |
| 2024-02-01 | 34.50 | $6.67 | 28407 |
| 2024-01-31 | 33.64 | $6.59 | 48300 |
| 2024-01-30 | 32.98 | $6.41 | 33900 |
| 2024-01-29 | 32.35 | $6.45 | 17300 |
| 2024-01-26 | 31.83 | $6.42 | 62724 |
| 2024-01-25 | 31.21 | $6.35 | 44342 |
| 2024-01-24 | 30.76 | $6.33 | 65936 |
| 2024-01-23 | 30.58 | $6.22 | 63802 |
| 2024-01-22 | 30.78 | $6.23 | 25500 |
| 2024-01-19 | 30.86 | $6.13 | 109200 |
| 2024-01-18 | 31.51 | $6.17 | 86800 |
| 2024-01-17 | 32.20 | $6.10 | 20840 |
| 2024-01-16 | 32.95 | $6.25 | 41800 |
| 2024-01-12 | 33.17 | $6.19 | 7232 |
| 2024-01-11 | 33.14 | $6.19 | 38400 |
| 2024-01-10 | 33.33 | $6.30 | 30000 |
| 2024-01-09 | 33.22 | $6.21 | 1612 |
| 2024-01-08 | 33.11 | $6.25 | 38800 |
| 2024-01-05 | 32.86 | $6.25 | 25300 |
| 2024-01-04 | 33.10 | $6.22 | 26431 |
| 2024-01-03 | 33.35 | $6.18 | 12800 |
| 2024-01-02 | 33.71 | $6.16 | 29019 |
| 2023-12-29 | 33.68 | $6.25 | 82911 |
| 2023-12-28 | 33.52 | $6.24 | 247400 |
| 2023-12-27 | 33.36 | $6.25 | 160300 |
| 2023-12-26 | 33.30 | $6.13 | 2100 |
| 2023-12-22 | 33.37 | $6.18 | 283900 |
| 2023-12-21 | 32.57 | $6.15 | 30200 |
| 2023-12-20 | 31.79 | $6.09 | 21500 |
| 2023-12-19 | 30.91 | $6.17 | 33403 |
| 2023-12-18 | 30.05 | $6.00 | 6611 |
| 2023-12-15 | 29.14 | $6.00 | 29200 |
| 2023-12-14 | 28.46 | $6.13 | 34000 |
| 2023-12-13 | 27.52 | $5.87 | 30000 |
| 2023-12-12 | 27.44 | $5.74 | 29221 |
| 2023-12-11 | 27.60 | $5.76 | 34500 |
| 2023-12-08 | 27.65 | $5.82 | 106733 |
| 2023-12-07 | 27.70 | $5.65 | 125432 |
| 2023-12-06 | 28.25 | $5.64 | 152207 |
| 2023-12-05 | 28.66 | $5.79 | 21200 |
| 2023-12-04 | 28.82 | $5.81 | 14149 |
| 2023-12-01 | 28.69 | $5.86 | 125301 |
| 2023-11-30 | 28.32 | $5.72 | 14432 |
| 2023-11-29 | 28.47 | $5.81 | 11300 |
| 2023-11-28 | 27.75 | $5.83 | 10844 |
| 2023-11-27 | 26.85 | $5.91 | 1715 |
| 2023-11-24 | 25.67 | $5.82 | 900 |
| 2023-11-22 | 24.43 | $5.81 | 32625 |
| 2023-11-21 | 23.24 | $5.79 | 52500 |
| 2023-11-20 | 22.08 | $5.78 | 21229 |
| 2023-11-17 | 20.84 | $5.63 | 23344 |
| 2023-11-16 | 19.55 | $5.78 | 36000 |
| 2023-11-15 | 18.59 | $5.68 | 4018 |
| 2023-11-14 | 17.58 | $5.84 | 24706 |
| 2023-11-13 | 16.40 | $5.57 | 6400 |
| 2023-11-10 | 16.36 | $5.62 | 37300 |
| 2023-11-09 | 16.06 | $5.62 | 33508 |
| 2023-11-08 | 15.67 | $5.63 | 15748 |
| 2023-11-07 | 15.27 | $5.69 | 16600 |
| 2023-11-06 | 14.96 | $5.54 | 41300 |
| 2023-11-03 | 14.52 | $5.53 | 12200 |
| 2023-11-02 | 14.27 | $5.48 | 14407 |
| 2023-11-01 | 14.02 | $5.48 | 13700 |
| 2023-10-31 | 14.67 | $5.42 | 8700 |
| 2023-10-30 | 14.93 | $5.44 | 27700 |
| 2023-10-27 | 15.49 | $5.38 | 35427 |
| 2023-10-26 | 15.42 | $5.37 | 26724 |
| 2023-10-25 | 15.45 | $5.39 | 100600 |
| 2023-10-24 | 15.92 | $5.30 | 155700 |
| 2023-10-23 | 16.41 | $5.33 | 43300 |
| 2023-10-20 | 16.61 | $5.35 | 61425 |
| 2023-10-19 | 16.81 | $5.35 | 92007 |
| 2023-10-18 | 17.17 | $5.44 | 18105 |
| 2023-10-17 | 17.81 | $5.46 | 21800 |
| 2023-10-16 | 18.64 | $5.36 | 24500 |
| 2023-10-13 | 18.98 | $5.39 | 49140 |
| 2023-10-12 | 19.34 | $5.39 | 9537 |
| 2023-10-11 | 19.91 | $5.42 | 106125 |
| 2023-10-10 | 20.27 | $5.40 | 3500 |
| 2023-10-09 | 20.54 | $5.32 | 67900 |
| 2023-10-06 | 20.39 | $5.38 | 34339 |
| 2023-10-05 | 20.28 | $5.30 | 41900 |
| 2023-10-04 | 19.58 | $5.24 | 316100 |
| 2023-10-03 | 18.57 | $5.20 | 34624 |
| 2023-10-02 | 17.50 | $5.26 | 117102 |
| 2023-09-29 | 16.62 | $5.39 | 22300 |
| 2023-09-28 | 16.16 | $5.39 | 16300 |
| 2023-09-27 | 15.34 | $5.35 | 84740 |
| 2023-09-26 | 14.48 | $5.37 | 61224 |
| 2023-09-25 | 13.71 | $5.44 | 88409 |
| 2023-09-22 | 13.19 | $5.57 | 6400 |
| 2023-09-21 | 12.88 | $5.63 | 13530 |
| 2023-09-20 | 12.65 | $5.69 | 268500 |
| 2023-09-19 | 12.84 | $5.68 | 70100 |
| 2023-09-18 | 13.04 | $5.62 | 233600 |
| 2023-09-15 | 13.14 | $5.68 | 95918 |
| 2023-09-14 | 13.42 | $5.62 | 80300 |
| 2023-09-13 | 13.51 | $5.63 | 38600 |
| 2023-09-12 | 13.81 | $5.64 | 33200 |
| 2023-09-11 | 13.93 | $5.69 | 61800 |
| 2023-09-08 | 14.35 | $5.59 | 70900 |
| 2023-09-07 | 14.27 | $5.68 | 37009 |
| 2023-09-06 | 14.19 | $5.61 | 120930 |
| 2023-09-05 | 14.26 | $5.60 | 42900 |
| 2023-09-01 | 14.57 | $5.85 | 68400 |
| 2023-08-31 | 15.00 | $5.91 | 61509 |
| 2023-08-30 | 15.74 | $5.86 | 54028 |
| 2023-08-29 | 16.52 | $5.85 | 13422 |
| 2023-08-28 | 17.34 | $5.74 | 18500 |
| 2023-08-25 | 17.20 | $5.77 | 39800 |
| 2023-08-24 | 17.06 | $5.73 | 84349 |
| 2023-08-23 | 16.95 | $5.80 | 114600 |
| 2023-08-22 | 16.50 | $5.80 | 53121 |
| 2023-08-21 | 16.31 | $5.83 | 91724 |
| 2023-08-18 | 15.94 | $5.85 | 163735 |
| 2023-08-17 | 15.55 | $5.77 | 90000 |
| 2023-08-16 | 14.81 | $5.75 | 114400 |
| 2023-08-15 | 14.19 | $5.85 | 189404 |
| 2023-08-14 | 13.73 | $5.90 | 8900 |
| 2023-08-11 | 13.38 | $5.91 | 92000 |
| 2023-08-10 | 13.18 | $6.12 | 132300 |
| 2023-08-09 | 13.85 | $6.14 | 27500 |
| 2023-08-08 | 14.57 | $6.17 | 163200 |
| 2023-08-07 | 15.09 | $6.20 | 24800 |
| 2023-08-04 | 15.81 | $6.23 | 17400 |
| 2023-08-03 | 16.61 | $6.22 | 13148 |
| 2023-08-02 | 17.41 | $6.19 | 1000 |
| 2023-08-01 | 18.25 | $6.24 | 34600 |
| 2023-07-31 | 19.14 | $6.29 | 23600 |
| 2023-07-28 | 19.88 | $6.57 | 233400 |
| 2023-07-27 | 19.79 | $6.59 | 110922 |
| 2023-07-26 | 18.88 | $6.62 | 340800 |
| 2023-07-25 | 18.56 | $6.54 | 424600 |
| 2023-07-24 | 18.30 | $6.62 | 8605 |
| 2023-07-21 | 17.91 | $6.66 | 178700 |
| 2023-07-20 | 17.20 | $6.65 | 220238 |
| 2023-07-19 | 16.27 | $6.66 | 331319 |
| 2023-07-18 | 15.17 | $6.74 | 390140 |
| 2023-07-17 | 14.02 | $6.61 | 57000 |
| 2023-07-14 | 12.91 | $6.57 | 26100 |
| 2023-07-13 | 11.96 | $6.53 | 34336 |
| 2023-07-12 | 11.13 | $6.41 | 35800 |
| 2023-07-11 | 10.62 | $6.25 | 40200 |
| 2023-07-10 | 10.73 | $6.18 | 70700 |
| 2023-07-07 | 11.14 | $6.15 | 218700 |
| 2023-07-06 | 11.58 | $6.12 | 5911 |
| 2023-07-05 | 12.12 | $6.24 | 4945 |
| 2023-07-03 | 12.47 | $6.29 | 18500 |
| 2023-06-30 | 12.79 | $6.21 | 13200 |
| 2023-06-29 | 13.37 | $6.20 | 90300 |
| 2023-06-28 | 13.98 | $6.10 | 22400 |
| 2023-06-27 | 14.69 | $6.07 | 45500 |
| 2023-06-26 | 15.44 | $6.12 | 12900 |
| 2023-06-23 | 15.84 | $6.00 | 29416 |
| 2023-06-22 | 15.78 | $5.93 | 35013 |
| 2023-06-21 | 15.75 | $6.05 | 4600 |
| 2023-06-20 | 15.95 | $6.08 | 9616 |
| 2023-06-16 | 16.28 | $6.26 | 51800 |
| 2023-06-15 | 17.09 | $6.07 | 5200 |
| 2023-06-14 | 17.32 | $6.05 | 19622 |
| 2023-06-13 | 17.74 | $5.99 | 113248 |
| 2023-06-12 | 18.05 | $6.00 | 30846 |
| 2023-06-09 | 18.41 | $6.13 | 39800 |
| 2023-06-08 | 19.17 | $6.20 | 20400 |
| 2023-06-07 | 19.89 | $6.00 | 80244 |
| 2023-06-06 | 20.12 | $5.98 | 10300 |
| 2023-06-05 | 20.13 | $5.92 | 44200 |
| 2023-06-02 | 20.01 | $6.37 | 156727 |
| 2023-06-01 | 20.36 | $6.37 | 63000 |
| 2023-05-31 | 20.72 | $6.28 | 44800 |
| 2023-05-30 | 21.50 | $6.30 | 80100 |
| 2023-05-26 | 22.32 | $6.29 | 32112 |
| 2023-05-25 | 23.23 | $6.35 | 44100 |
| 2023-05-24 | 24.31 | $6.37 | 80703 |
| 2023-05-23 | 25.30 | $6.45 | 148249 |
| 2023-05-22 | 26.07 | $6.52 | 78500 |
| 2023-05-19 | 26.71 | $6.48 | 13214 |
| 2023-05-18 | 27.65 | $6.52 | 23246 |
| 2023-05-17 | 28.64 | $6.51 | 7300 |
| 2023-05-16 | 29.31 | $6.54 | 8300 |
| 2023-05-15 | 29.56 | $6.54 | 16800 |
| 2023-05-12 | 29.82 | $6.50 | 58600 |
| 2023-05-11 | 30.27 | $6.52 | 57408 |
| 2023-05-10 | 30.78 | $6.60 | 15125 |
| 2023-05-09 | 31.06 | $6.61 | 26000 |
| 2023-05-08 | 30.90 | $6.73 | 49700 |
| 2023-05-05 | 30.43 | $6.70 | 1500 |
| 2023-05-04 | 30.10 | $6.59 | 22041 |
| 2023-05-03 | 29.76 | $6.61 | 52620 |
| 2023-05-02 | 29.34 | $6.70 | 19900 |
| 2023-05-01 | 28.68 | $6.65 | 38400 |
| 2023-04-28 | 27.99 | $6.75 | 23029 |
| 2023-04-27 | 27.58 | $6.63 | 60900 |
| 2023-04-26 | 27.55 | $6.70 | 6300 |
| 2023-04-25 | 27.46 | $6.68 | 8234 |
| 2023-04-24 | 27.40 | $6.76 | 14410 |
| 2023-04-21 | 26.84 | $6.98 | 194700 |
| 2023-04-20 | 25.13 | $6.82 | 13600 |
| 2023-04-19 | 23.54 | $6.75 | 24700 |
| 2023-04-18 | 22.08 | $6.75 | 57100 |
| 2023-04-17 | 20.55 | $6.30 | 39100 |
| 2023-04-14 | 20.43 | $6.30 | 20743 |
| 2023-04-13 | 20.31 | $6.40 | 11500 |
| 2023-04-12 | 19.95 | $6.29 | 8100 |
| 2023-04-11 | 19.85 | $6.30 | 38429 |
| 2023-04-10 | 19.93 | $6.22 | 6400 |
| 2023-04-06 | 20.01 | $6.23 | 11600 |
| 2023-04-05 | 19.61 | $6.18 | 9600 |
| 2023-04-04 | 19.18 | $6.23 | 21100 |
| 2023-04-03 | 18.81 | $6.19 | 44200 |
| 2023-03-31 | 18.54 | $6.16 | 24228 |
| 2023-03-30 | 18.13 | $6.18 | 43900 |
| 2023-03-29 | 17.70 | $6.15 | 88907 |
| 2023-03-28 | 17.42 | $6.04 | 3100 |
| 2023-03-27 | 17.17 | $6.06 | 4911 |
| 2023-03-24 | 16.85 | $6.02 | 233600 |
| 2023-03-23 | 16.54 | $6.10 | 23800 |
| 2023-03-22 | 15.67 | $6.13 | 48100 |
| 2023-03-21 | 14.84 | $6.06 | 11400 |
| 2023-03-20 | 14.14 | $6.04 | 42439 |
| 2023-03-17 | 13.70 | $5.90 | 21229 |
| 2023-03-16 | 13.37 | $5.94 | 216200 |
| 2023-03-15 | 13.13 | $5.88 | 450336 |
| 2023-03-14 | 13.11 | $5.54 | 42700 |
| 2023-03-13 | 13.44 | $5.43 | 9300 |
| 2023-03-10 | 12.72 | $5.49 | 20500 |
| 2023-03-09 | 12.25 | $5.57 | 21930 |
| 2023-03-08 | 11.99 | $5.59 | 7919 |
| 2023-03-07 | 11.86 | $5.60 | 241749 |
| 2023-03-06 | 11.72 | $5.65 | 10210 |
| 2023-03-03 | 12.23 | $5.63 | 48526 |
| 2023-03-02 | 12.77 | $5.62 | 148126 |
| 2023-03-01 | 13.33 | $5.69 | 10246 |
| 2023-02-28 | 13.65 | $5.57 | 12300 |
| 2023-02-27 | 14.02 | $5.53 | 33900 |
| 2023-02-24 | 14.02 | $5.41 | 20000 |
| 2023-02-23 | 13.81 | $5.45 | 44400 |
| 2023-02-22 | 13.94 | $5.42 | 13900 |
| 2023-02-21 | 13.73 | $5.46 | 39600 |
| 2023-02-17 | 13.78 | $5.54 | 16000 |
| 2023-02-16 | 13.98 | $5.50 | 31500 |
| 2023-02-15 | 14.25 | $5.52 | 76412 |
| 2023-02-14 | 14.58 | $5.49 | 20600 |
| 2023-02-13 | 14.63 | $5.45 | 174048 |
| 2023-02-10 | 14.42 | $5.44 | 267800 |
| 2023-02-09 | 14.00 | $5.44 | 203000 |
| 2023-02-08 | 13.97 | $5.44 | 198900 |
| 2023-02-07 | 13.67 | $5.47 | 22136 |
| 2023-02-06 | 13.22 | $5.59 | 33000 |
| 2023-02-03 | 12.87 | $5.61 | 35517 |
| 2023-02-02 | 13.18 | $5.58 | 31249 |
| 2023-02-01 | 13.67 | $5.63 | 39900 |
| 2023-01-31 | 13.94 | $5.51 | 37500 |
| 2023-01-30 | 14.23 | $5.63 | 55100 |
| 2023-01-27 | 14.95 | $5.69 | 17300 |
| 2023-01-26 | 15.15 | $5.69 | 13113 |
| 2023-01-25 | 15.37 | $5.78 | 6606 |
| 2023-01-24 | 15.60 | $5.75 | 38200 |
| 2023-01-23 | 15.53 | $5.69 | 26200 |
| 2023-01-20 | 15.89 | $5.78 | 18624 |
| 2023-01-19 | 16.09 | $5.71 | 30100 |
| 2023-01-18 | 16.18 | $5.80 | 57404 |
| 2023-01-17 | 15.95 | $5.76 | 37814 |
| 2023-01-13 | 15.60 | $5.79 | 60500 |
| 2023-01-12 | 15.51 | $5.80 | 50625 |
| 2023-01-11 | 15.50 | $5.68 | 18100 |
| 2023-01-10 | 15.62 | $5.73 | 12343 |
| 2023-01-09 | 15.34 | $5.73 | 10500 |
| 2023-01-06 | 15.04 | $5.64 | 19813 |
| 2023-01-05 | 14.88 | $5.62 | 18436 |
| 2023-01-04 | 14.91 | $5.63 | 51100 |
| 2023-01-03 | 15.02 | $5.58 | 6503 |
| 2022-12-30 | 15.13 | $5.56 | 28000 |
| 2022-12-29 | 15.20 | $5.64 | 18800 |
| 2022-12-28 | 15.19 | $5.48 | 29637 |
| 2022-12-27 | 15.38 | $5.53 | 13306 |
| 2022-12-23 | 15.71 | $5.49 | 18517 |
| 2022-12-22 | 16.10 | $5.41 | 20133 |
| 2022-12-21 | 16.39 | $5.60 | 18439 |
| 2022-12-20 | 16.58 | $5.50 | 19600 |
| 2022-12-19 | 17.38 | $5.51 | 3331 |
| 2022-12-16 | 17.94 | $5.40 | 37400 |
| 2022-12-15 | 18.75 | $5.45 | 4614 |
| 2022-12-14 | 19.08 | $5.62 | 12100 |
| 2022-12-13 | 19.12 | $5.63 | 22248 |
| 2022-12-12 | 18.97 | $5.50 | 25345 |
| 2022-12-09 | 19.13 | $5.57 | 25940 |
| 2022-12-08 | 19.45 | $5.53 | 39500 |
| 2022-12-07 | 19.80 | $5.59 | 12500 |
| 2022-12-06 | 19.99 | $5.57 | 18425 |
| 2022-12-05 | 20.04 | $5.68 | 6200 |
| 2022-12-02 | 19.63 | $5.69 | 67121 |
| 2022-12-01 | 19.34 | $5.72 | 19437 |
| 2022-11-30 | 18.40 | $5.59 | 52101 |
| 2022-11-29 | 17.88 | $5.45 | 14300 |
| 2022-11-28 | 17.66 | $5.50 | 34100 |
| 2022-11-25 | 17.23 | $5.46 | 16200 |
| 2022-11-23 | 16.64 | $5.35 | 3300 |
| 2022-11-22 | 16.26 | $5.38 | 22300 |
| 2022-11-21 | 16.02 | $5.34 | 23100 |
| 2022-11-18 | 15.88 | $5.21 | 8100 |
| 2022-11-17 | 15.92 | $5.26 | 12900 |
| 2022-11-16 | 16.05 | $5.30 | 31402 |
| 2022-11-15 | 15.90 | $5.30 | 36800 |
| 2022-11-14 | 15.53 | $5.38 | 17000 |
| 2022-11-11 | 14.97 | $5.45 | 63545 |
| 2022-11-10 | 14.38 | $5.25 | 33900 |
| 2022-11-09 | 14.23 | $5.10 | 3300 |
| 2022-11-08 | 14.53 | $5.15 | 2700 |
| 2022-11-07 | 14.48 | $5.15 | 33734 |
| 2022-11-04 | 14.43 | $5.00 | 40342 |
| 2022-11-03 | 14.52 | $4.92 | 25438 |
| 2022-11-02 | 15.14 | $5.12 | 300 |
| 2022-11-01 | 15.44 | $5.04 | 15900 |
| 2022-10-31 | 15.76 | $5.00 | 11500 |
| 2022-10-28 | 16.57 | $4.97 | 1312 |
| 2022-10-27 | 17.33 | $4.97 | 4300 |
| 2022-10-26 | 18.22 | $5.09 | 40804 |
| 2022-10-25 | 18.92 | $4.95 | 63100 |
| 2022-10-24 | 19.68 | $4.77 | 24817 |
| 2022-10-21 | 20.62 | $4.64 | 17612 |
| 2022-10-20 | 20.65 | $4.50 | 18800 |
| 2022-10-19 | 20.49 | $4.68 | 23800 |
| 2022-10-18 | 20.88 | $4.72 | 22600 |
| 2022-10-17 | 21.35 | $4.77 | 15606 |
| 2022-10-14 | 21.89 | $4.60 | 60300 |
| 2022-10-13 | 21.94 | $4.65 | 30800 |
| 2022-10-12 | 21.81 | $4.56 | 52000 |
| 2022-10-11 | 21.25 | $4.42 | 46704 |
| 2022-10-10 | 20.62 | $4.55 | 16300 |
| 2022-10-07 | 20.77 | $4.60 | 38621 |
| 2022-10-06 | 20.93 | $4.64 | 36402 |
| 2022-10-05 | 21.40 | $4.74 | 13100 |
| 2022-10-04 | 22.07 | $4.81 | 62110 |
| 2022-10-03 | 23.08 | $4.66 | 34400 |
| 2022-09-30 | 23.20 | $4.62 | 57400 |
| 2022-09-29 | 23.18 | $4.54 | 19809 |
| 2022-09-28 | 22.52 | $4.49 | 43100 |
| 2022-09-27 | 21.71 | $4.42 | 56800 |
| 2022-09-26 | 20.67 | $4.38 | 21318 |
| 2022-09-23 | 19.79 | $4.55 | 57315 |
| 2022-09-22 | 19.00 | $4.65 | 26839 |
| 2022-09-21 | 18.69 | $4.60 | 53600 |
| 2022-09-20 | 18.07 | $4.70 | 21300 |
| 2022-09-19 | 17.62 | $4.75 | 58431 |
| 2022-09-16 | 17.14 | $4.73 | 390236 |
| 2022-09-15 | 16.64 | $4.76 | 19340 |
| 2022-09-14 | 16.69 | $4.72 | 137400 |
| 2022-09-13 | 16.64 | $4.78 | 101821 |
| 2022-09-12 | 16.81 | $4.92 | 18628 |
| 2022-09-09 | 17.44 | $4.82 | 22732 |
| 2022-09-08 | 17.42 | $4.76 | 55700 |
| 2022-09-07 | 17.04 | $4.79 | 67700 |
| 2022-09-06 | 16.95 | $4.75 | 15600 |
| 2022-09-02 | 16.85 | $4.65 | 16200 |
| 2022-09-01 | 16.75 | $4.76 | 25600 |
| 2022-08-31 | 16.80 | $4.75 | 67834 |
| 2022-08-30 | 16.96 | $4.73 | 6800 |
| 2022-08-29 | 16.77 | $4.79 | 25200 |
| 2022-08-26 | 16.67 | $4.65 | 79201 |
| 2022-08-25 | 16.31 | $4.71 | 9840 |
| 2022-08-24 | 15.78 | $4.63 | 44727 |
| 2022-08-23 | 15.12 | $4.64 | 44039 |
| 2022-08-22 | 14.21 | $4.55 | 191000 |
| 2022-08-19 | 13.26 | $4.75 | 43000 |
| 2022-08-18 | 12.96 | $4.87 | 6643 |
| 2022-08-17 | 12.68 | $4.76 | 58300 |
| 2022-08-16 | 12.37 | $4.92 | 4508 |
| 2022-08-15 | 12.60 | $4.93 | 10630 |
| 2022-08-12 | 12.85 | $5.04 | 11300 |
| 2022-08-11 | 13.48 | $5.06 | 45700 |
| 2022-08-10 | 14.03 | $5.02 | 421840 |
| 2022-08-09 | 14.33 | $5.04 | 6000 |
| 2022-08-08 | 14.90 | $5.03 | 33000 |
| 2022-08-05 | 15.62 | $4.88 | 5700 |
| 2022-08-04 | 16.37 | $5.07 | 5631 |
| 2022-08-03 | 16.70 | $5.05 | 42426 |
| 2022-08-02 | 17.04 | $5.05 | 46513 |
| 2022-08-01 | 17.41 | $5.05 | 111400 |
| 2022-07-29 | 17.40 | $4.95 | 31701 |
| 2022-07-28 | 17.95 | $4.96 | 175814 |
| 2022-07-27 | 18.78 | $4.85 | 13223 |
| 2022-07-26 | 19.63 | $4.74 | 12200 |
| 2022-07-25 | 20.18 | $4.84 | 66300 |
| 2022-07-22 | 20.76 | $4.80 | 131800 |
| 2022-07-21 | 21.63 | $4.88 | 11600 |
| 2022-07-20 | 22.61 | $4.88 | 30100 |
| 2022-07-19 | 23.44 | $4.84 | 12548 |
| 2022-07-18 | 24.33 | $4.78 | 33200 |
| 2022-07-15 | 24.81 | $4.66 | 50500 |
| 2022-07-14 | 24.80 | $4.49 | 51939 |
| 2022-07-13 | 24.44 | $4.61 | 14546 |
| 2022-07-12 | 24.26 | $4.59 | 110131 |
| 2022-07-11 | 24.06 | $4.59 | 385444 |
| 2022-07-08 | 23.60 | $4.68 | 21800 |
| 2022-07-07 | 23.39 | $4.61 | 14600 |
| 2022-07-06 | 22.79 | $4.50 | 43400 |
| 2022-07-05 | 21.70 | $4.56 | 98046 |
| 2022-07-01 | 20.55 | $4.65 | 7734 |
| 2022-06-30 | 19.43 | $4.69 | 102817 |
| 2022-06-29 | 18.38 | $4.86 | 100930 |
| 2022-06-28 | 17.81 | $5.10 | 102807 |
| 2022-06-27 | 18.06 | $5.19 | 89000 |
| 2022-06-24 | 18.32 | $5.02 | 21300 |
| 2022-06-23 | 18.34 | $4.98 | 12609 |
| 2022-06-22 | 18.09 | $5.14 | 86500 |
| 2022-06-21 | 17.84 | $5.13 | 35148 |
| 2022-06-17 | 18.00 | $5.11 | 56400 |
| 2022-06-16 | 17.01 | $4.98 | 111500 |
| 2022-06-15 | 15.97 | $4.91 | 14735 |
| 2022-06-14 | 14.82 | $4.87 | 107220 |
| 2022-06-13 | 13.86 | $4.80 | 62800 |
| 2022-06-10 | 12.85 | $5.00 | 57111 |
| 2022-06-09 | 12.48 | $5.15 | 46412 |
| 2022-06-08 | 12.30 | $5.07 | 32239 |
| 2022-06-07 | 12.01 | $5.15 | 85249 |
| 2022-06-06 | 11.91 | $5.27 | 35300 |
| 2022-06-03 | 12.46 | $5.29 | 71800 |
| 2022-06-02 | 13.04 | $5.30 | 12442 |
| 2022-06-01 | 13.65 | $5.20 | 31040 |
| 2022-05-31 | 13.83 | $5.32 | 56211 |
| 2022-05-27 | 13.84 | $5.38 | 41713 |
| 2022-05-26 | 13.71 | $5.35 | 17732 |
| 2022-05-25 | 13.74 | $5.27 | 36410 |
| 2022-05-24 | 13.90 | $5.26 | 113848 |
| 2022-05-23 | 13.99 | $5.25 | 45000 |
| 2022-05-20 | 14.31 | $5.08 | 23113 |
| 2022-05-19 | 14.86 | $5.06 | 69700 |
| 2022-05-18 | 15.46 | $4.98 | 39142 |
| 2022-05-17 | 16.08 | $5.04 | 16029 |
| 2022-05-16 | 16.12 | $5.01 | 90438 |
| 2022-05-13 | 16.96 | $4.92 | 80300 |
| 2022-05-12 | 17.68 | $4.95 | 25700 |
| 2022-05-11 | 18.43 | $4.84 | 316100 |
| 2022-05-10 | 19.19 | $4.80 | 591600 |
| 2022-05-09 | 19.46 | $4.78 | 572519 |
| 2022-05-06 | 19.69 | $4.70 | 602500 |
| 2022-05-05 | 19.40 | $4.66 | 188000 |
| 2022-05-04 | 19.10 | $4.63 | 250146 |
| 2022-05-03 | 18.90 | $4.64 | 221500 |
| 2022-05-02 | 18.40 | $4.64 | 399500 |
| 2022-04-29 | 17.69 | $4.74 | 207744 |
| 2022-04-28 | 17.37 | $4.78 | 32400 |
| 2022-04-27 | 17.04 | $4.76 | 16100 |
| 2022-04-26 | 16.77 | $4.80 | 106629 |
| 2022-04-25 | 16.73 | $4.92 | 84331 |
| 2022-04-22 | 16.77 | $4.97 | 45523 |
| 2022-04-21 | 16.90 | $4.98 | 31737 |
| 2022-04-20 | 17.41 | $4.96 | 33600 |
| 2022-04-19 | 17.60 | $4.85 | 112200 |
| 2022-04-18 | 17.23 | $4.87 | 18300 |
| 2022-04-14 | 17.17 | $4.94 | 27320 |
| 2022-04-13 | 17.06 | $4.92 | 24400 |
| 2022-04-12 | 16.77 | $4.86 | 82400 |
| 2022-04-11 | 16.58 | $4.80 | 88929 |
| 2022-04-08 | 16.38 | $4.89 | 97022 |
| 2022-04-07 | 15.88 | $4.90 | 180243 |
| 2022-04-06 | 15.56 | $4.85 | 56506 |
| 2022-04-05 | 15.27 | $5.08 | 42227 |
| 2022-04-04 | 15.36 | $5.27 | 35900 |
| 2022-04-01 | 16.00 | $5.39 | 31338 |
| 2022-03-31 | 16.44 | $5.28 | 61537 |
| 2022-03-30 | 17.08 | $5.26 | 13204 |
| 2022-03-29 | 17.60 | $5.27 | 16327 |
| 2022-03-28 | 18.35 | $5.12 | 58000 |
| 2022-03-25 | 18.99 | $5.09 | 74200 |
| 2022-03-24 | 19.48 | $5.07 | 20100 |
| 2022-03-23 | 19.99 | $5.15 | 13840 |
| 2022-03-22 | 20.81 | $5.21 | 15100 |
| 2022-03-21 | 21.71 | $5.10 | 17321 |
| 2022-03-18 | 22.48 | $5.18 | 21348 |
| 2022-03-17 | 23.30 | $5.10 | 8100 |
| 2022-03-16 | 24.06 | $5.12 | 51532 |
| 2022-03-15 | 24.80 | $4.80 | 9100 |
| 2022-03-14 | 24.80 | $4.90 | 18400 |
| 2022-03-11 | 24.79 | $4.75 | 22600 |
| 2022-03-10 | 24.75 | $4.88 | 15600 |
| 2022-03-09 | 24.42 | $4.87 | 47200 |
| 2022-03-08 | 24.08 | $4.44 | 64400 |
| 2022-03-07 | 22.34 | $4.35 | 63807 |
| 2022-03-04 | 20.51 | $4.70 | 29500 |
| 2022-03-03 | 19.03 | $4.84 | 57000 |
| 2022-03-02 | 17.67 | $4.93 | 70900 |
| 2022-03-01 | 16.35 | $4.81 | 461444 |
| 2022-02-28 | 14.97 | $5.16 | 29000 |
| 2022-02-25 | 13.96 | $5.15 | 84500 |
| 2022-02-24 | 13.20 | $5.06 | 61205 |
| 2022-02-23 | 12.08 | $5.30 | 37300 |
| 2022-02-22 | 11.82 | $5.35 | 25100 |
| 2022-02-18 | 11.68 | $5.36 | 8408 |
| 2022-02-17 | 11.85 | $5.50 | 14200 |
| 2022-02-16 | 12.25 | $5.60 | 25507 |
| 2022-02-15 | 12.67 | $5.59 | 57300 |
| 2022-02-14 | 13.02 | $5.47 | 29300 |
| 2022-02-11 | 13.62 | $5.54 | 29328 |
| 2022-02-10 | 14.08 | $5.67 | 20314 |
| 2022-02-09 | 14.30 | $5.69 | 49300 |
| 2022-02-08 | 14.53 | $5.61 | 20028 |
| 2022-02-07 | 15.28 | $5.58 | 21000 |
| 2022-02-04 | 16.06 | $5.63 | 29538 |
| 2022-02-03 | 16.47 | $5.72 | 31000 |
| 2022-02-02 | 16.89 | $5.73 | 35141 |
| 2022-02-01 | 16.99 | $5.65 | 38505 |
| 2022-01-31 | 17.34 | $5.38 | 39300 |
| 2022-01-28 | 17.60 | $5.24 | 34914 |
| 2022-01-27 | 17.31 | $5.28 | 52400 |
| 2022-01-26 | 17.08 | $5.26 | 48600 |
| 2022-01-25 | 16.94 | $5.29 | 72900 |
| 2022-01-24 | 16.28 | $5.33 | 110043 |
| 2022-01-21 | 15.62 | $5.41 | 46600 |
| 2022-01-20 | 15.68 | $5.48 | 26900 |
| 2022-01-19 | 15.96 | $5.45 | 55100 |
| 2022-01-18 | 16.15 | $5.48 | 38500 |
| 2022-01-14 | 16.18 | $5.49 | 32300 |
| 2022-01-13 | 16.21 | $5.56 | 28231 |
| 2022-01-12 | 16.85 | $5.58 | 62803 |
| 2022-01-11 | 17.65 | $5.57 | 28800 |
| 2022-01-10 | 18.41 | $5.49 | 22600 |
| 2022-01-07 | 19.11 | $5.48 | 20039 |
| 2022-01-06 | 20.08 | $5.54 | 71200 |
| 2022-01-05 | 20.93 | $5.59 | 40404 |
| 2022-01-04 | 21.57 | $5.59 | 45502 |
| 2022-01-03 | 22.42 | $5.57 | 35900 |
| 2021-12-31 | 23.31 | $5.62 | 123400 |
| 2021-12-30 | 24.26 | $5.56 | 109644 |
| 2021-12-29 | 25.39 | $5.59 | 155600 |
| 2021-12-28 | 26.59 | $5.57 | 39612 |
| 2021-12-27 | 27.85 | $5.62 | 54700 |
| 2021-12-23 | 29.25 | $5.63 | 367722 |
| 2021-12-22 | 30.73 | $5.55 | 17900 |
| 2021-12-21 | 31.98 | $5.48 | 55707 |
| 2021-12-20 | 33.02 | $5.05 | 137307 |
| 2021-12-17 | 31.72 | $4.96 | 49134 |
| 2021-12-16 | 30.52 | $5.00 | 35815 |
| 2021-12-15 | 29.27 | $4.99 | 81703 |
| 2021-12-14 | 27.94 | $5.00 | 173000 |
| 2021-12-13 | 26.77 | $5.20 | 32300 |
| 2021-12-10 | 25.85 | $5.29 | 31200 |
| 2021-12-09 | 25.13 | $5.30 | 21906 |
| 2021-12-08 | 24.65 | $5.39 | 13400 |
| 2021-12-07 | 24.08 | $5.37 | 24222 |
| 2021-12-06 | 23.49 | $5.32 | 35800 |
| 2021-12-03 | 22.39 | $5.30 | 18600 |
| 2021-12-02 | 21.28 | $5.29 | 43300 |
| 2021-12-01 | 20.12 | $5.34 | 40636 |
| 2021-11-30 | 19.38 | $5.40 | 27400 |
| 2021-11-29 | 18.41 | $5.42 | 38500 |
| 2021-11-26 | 17.38 | $5.32 | 27200 |
| 2021-11-24 | 15.98 | $5.47 | 22021 |
| 2021-11-23 | 14.99 | $5.55 | 56600 |
| 2021-11-22 | 14.31 | $5.56 | 62518 |
| 2021-11-19 | 13.59 | $5.60 | 32200 |
| 2021-11-18 | 13.09 | $5.70 | 47913 |
| 2021-11-17 | 12.73 | $5.70 | 31221 |
| 2021-11-16 | 12.51 | $5.76 | 40201 |
| 2021-11-15 | 12.53 | $5.87 | 42100 |
| 2021-11-12 | 13.14 | $6.01 | 20221 |
| 2021-11-11 | 13.62 | $6.05 | 109300 |
| 2021-11-10 | 13.59 | $5.97 | 15606 |
| 2021-11-09 | 13.81 | $5.91 | 21015 |
| 2021-11-08 | 14.24 | $5.88 | 27500 |
| 2021-11-05 | 14.69 | $5.90 | 290536 |
| 2021-11-04 | 15.46 | $5.87 | 413500 |
| 2021-11-03 | 16.10 | $5.87 | 24100 |
| 2021-11-02 | 16.78 | $5.82 | 21000 |
| 2021-11-01 | 17.64 | $5.88 | 27311 |
| 2021-10-29 | 18.54 | $5.82 | 25018 |
| 2021-10-28 | 19.50 | $5.85 | 15901 |
| 2021-10-27 | 20.28 | $5.84 | 21835 |
| 2021-10-26 | 21.27 | $5.85 | 35310 |
| 2021-10-25 | 22.13 | $5.89 | 25300 |
| 2021-10-22 | 22.86 | $6.05 | 19100 |
| 2021-10-21 | 23.11 | $6.12 | 30200 |
| 2021-10-20 | 23.36 | $6.09 | 17700 |
| 2021-10-19 | 23.99 | $6.08 | 20248 |
| 2021-10-18 | 24.68 | $5.97 | 70900 |
| 2021-10-15 | 25.70 | $6.01 | 42700 |
| 2021-10-14 | 26.48 | $5.93 | 26200 |
| 2021-10-13 | 27.71 | $5.92 | 16900 |
| 2021-10-12 | 29.01 | $5.87 | 16617 |
| 2021-10-11 | 30.46 | $5.88 | 26549 |
| 2021-10-08 | 31.78 | $5.85 | 30600 |
| 2021-10-07 | 33.28 | $5.79 | 112500 |
| 2021-10-06 | 34.93 | $5.85 | 4300 |
| 2021-10-05 | 36.67 | $5.81 | 19528 |
| 2021-10-04 | 38.29 | $5.77 | 35521 |
| 2021-10-01 | 40.21 | $5.75 | 14800 |
| 2021-09-30 | 42.31 | $5.63 | 78413 |
| 2021-09-29 | 44.51 | $5.84 | 41400 |
| 2021-09-28 | 46.13 | $5.99 | 30700 |
| 2021-09-27 | 47.41 | $6.11 | 45335 |
| 2021-09-24 | 48.06 | $6.29 | 51700 |
| 2021-09-23 | 48.55 | $6.21 | 31743 |
| 2021-09-22 | 49.46 | $6.14 | 379824 |
| 2021-09-21 | 50.07 | $6.10 | 58700 |
| 2021-09-20 | 50.88 | $5.92 | 20144 |
| 2021-09-17 | 52.06 | $6.04 | 22800 |
| 2021-09-16 | 52.79 | $6.01 | 27445 |
| 2021-09-15 | 53.68 | $6.06 | 45200 |
| 2021-09-14 | 53.92 | $6.08 | 19000 |
| 2021-09-13 | 54.10 | $6.09 | 41200 |
| 2021-09-10 | 54.24 | $6.01 | 19000 |
| 2021-09-09 | 54.50 | $6.01 | 23200 |
| 2021-09-08 | 54.78 | $6.02 | 22000 |
| 2021-09-07 | 55.08 | $6.06 | 11100 |
| 2021-09-03 | 55.40 | $6.09 | 45332 |
| 2021-09-02 | 55.73 | $6.03 | 37531 |
| 2021-09-01 | 55.95 | $5.98 | 51700 |
| 2021-08-31 | 56.30 | $6.00 | 31300 |
| 2021-08-30 | 56.66 | $6.06 | 51000 |
| 2021-08-27 | 56.33 | $6.17 | 15912 |
| 2021-08-26 | 55.98 | $5.98 | 51621 |
| 2021-08-25 | 55.73 | $5.93 | 9100 |
| 2021-08-24 | 55.53 | $5.84 | 29005 |
| 2021-08-23 | 55.16 | $5.87 | 42800 |
| 2021-08-20 | 54.82 | $5.70 | 23700 |
| 2021-08-19 | 54.67 | $5.66 | 41100 |
| 2021-08-18 | 54.53 | $5.71 | 29312 |
| 2021-08-17 | 54.19 | $5.70 | 40039 |
| 2021-08-16 | 53.84 | $5.78 | 66800 |
| 2021-08-13 | 53.33 | $5.80 | 32127 |
| 2021-08-12 | 52.65 | $5.67 | 12100 |
| 2021-08-11 | 51.94 | $5.64 | 53902 |
| 2021-08-10 | 51.26 | $5.62 | 25500 |
| 2021-08-09 | 50.56 | $5.65 | 15449 |
| 2021-08-06 | 49.51 | $5.68 | 19708 |
| 2021-08-05 | 48.21 | $5.70 | 11700 |
| 2021-08-04 | 46.81 | $5.61 | 32415 |
| 2021-08-03 | 45.35 | $5.56 | 70600 |
| 2021-08-02 | 43.86 | $5.50 | 34100 |
| 2021-07-30 | 42.30 | $5.64 | 25037 |
| 2021-07-29 | 40.16 | $5.60 | 36000 |
| 2021-07-28 | 37.94 | $5.52 | 27231 |
| 2021-07-27 | 35.62 | $5.49 | 34840 |
| 2021-07-26 | 33.18 | $5.46 | 37048 |
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