Is BP p.l.c. (BPAQF) a Buy, Sell, or Hold?
Enter your email address below for free access to our BP p.l.c. (BPAQF) research center and poll results.
OTC : BPAQF
BP p.l.c.
$6.59 USD
-$0.25 (-3.65%)
- Volume
- 873
- Average Volume
- 21.14K
- Market Capitalization
- $101.82B
- P/E Ratio
- 35.97
- Dividend Yield
- 4.77%
- Price Target
- Year High
- $8.01
- Year Low
- $5.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.61
- Current Ratio
- $1.22
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.30
2026-07-17
Close Price
$6.70
Vol: 10000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.04
Average
5.60
Maximum
7.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.30 | $6.70 | 10000 |
| 2026-07-16 | 6.29 | $6.84 | — |
| 2026-07-15 | 6.28 | $6.84 | 11710 |
| 2026-07-14 | 6.27 | $6.71 | 10011 |
| 2026-07-13 | 6.28 | $6.72 | 7643 |
| 2026-07-10 | 6.30 | $6.22 | 6 |
| 2026-07-09 | 6.34 | $6.22 | 6 |
| 2026-07-08 | 6.38 | $6.22 | 6 |
| 2026-07-07 | 6.43 | $6.22 | — |
| 2026-07-06 | 6.48 | $6.22 | 6925 |
| 2026-07-02 | 6.53 | $5.95 | 6 |
| 2026-07-01 | 6.59 | $5.95 | 6 |
| 2026-06-30 | 6.65 | $5.95 | 6 |
| 2026-06-29 | 6.71 | $5.95 | 6 |
| 2026-06-26 | 6.75 | $5.95 | 10800 |
| 2026-06-25 | 6.79 | $6.29 | 6 |
| 2026-06-24 | 6.87 | $6.29 | 905 |
| 2026-06-23 | 6.94 | $6.30 | 3900 |
| 2026-06-22 | 7.01 | $6.18 | 6 |
| 2026-06-18 | 7.09 | $6.18 | 119999 |
| 2026-06-17 | 7.17 | $6.68 | 119999 |
| 2026-06-16 | 7.21 | $6.58 | 119999 |
| 2026-06-15 | 7.26 | $6.58 | 119999 |
| 2026-06-12 | 7.29 | $7.03 | 119999 |
| 2026-06-11 | 7.31 | $7.03 | 119999 |
| 2026-06-10 | 7.33 | $7.03 | — |
| 2026-06-09 | 7.34 | $7.03 | 1900 |
| 2026-06-08 | 7.36 | $7.22 | 300 |
| 2026-06-05 | 7.39 | $7.21 | 119999 |
| 2026-06-04 | 7.42 | $7.26 | 26714 |
| 2026-06-03 | 7.44 | $7.11 | 119999 |
| 2026-06-02 | 7.47 | $7.11 | 119999 |
| 2026-06-01 | 7.50 | $7.11 | 119999 |
| 2026-05-29 | 7.54 | $6.83 | 119999 |
| 2026-05-28 | 7.58 | $6.83 | 240100 |
| 2026-05-27 | 7.61 | $7.75 | 100 |
| 2026-05-26 | 7.60 | $7.75 | 100 |
| 2026-05-22 | 7.60 | $7.75 | 100 |
| 2026-05-21 | 7.60 | $7.75 | 100 |
| 2026-05-20 | 7.59 | $7.75 | 900700 |
| 2026-05-19 | 7.59 | $7.51 | 100 |
| 2026-05-18 | 7.58 | $7.51 | 500 |
| 2026-05-15 | 7.58 | $7.28 | 13700 |
| 2026-05-14 | 7.58 | $7.36 | 100 |
| 2026-05-13 | 7.62 | $7.36 | 102 |
| 2026-05-12 | 7.62 | $7.40 | 17800 |
| 2026-05-11 | 7.63 | $7.44 | 1987 |
| 2026-05-08 | 7.65 | $7.74 | 1987 |
| 2026-05-07 | 7.64 | $7.74 | — |
| 2026-05-06 | 7.63 | $7.74 | 1987 |
| 2026-05-05 | 7.62 | $7.74 | 3507 |
| 2026-05-04 | 7.62 | $7.74 | — |
| 2026-05-01 | 7.62 | $7.74 | 119 |
| 2026-04-30 | 7.63 | $7.74 | 3900 |
| 2026-04-29 | 7.62 | $7.50 | 119 |
| 2026-04-28 | 7.64 | $7.50 | 1600 |
| 2026-04-27 | 7.66 | $7.75 | 815 |
| 2026-04-24 | 7.66 | $7.62 | 3200 |
| 2026-04-23 | 7.66 | $7.70 | 200 |
| 2026-04-22 | 7.64 | $7.70 | 1939 |
| 2026-04-21 | 7.63 | $7.39 | 900 |
| 2026-04-20 | 7.62 | $7.39 | — |
| 2026-04-17 | 7.62 | $7.39 | 3511 |
| 2026-04-16 | 7.63 | $8.01 | 800 |
| 2026-04-15 | 7.60 | $7.50 | 100 |
| 2026-04-14 | 7.59 | $7.50 | 13900 |
| 2026-04-13 | 7.57 | $7.84 | 3000 |
| 2026-04-10 | 7.53 | $7.59 | 6228 |
| 2026-04-09 | 7.51 | $7.48 | 2 |
| 2026-04-08 | 7.46 | $7.48 | 31300 |
| 2026-04-07 | 7.43 | $7.81 | — |
| 2026-04-06 | 7.37 | $7.81 | 700 |
| 2026-04-02 | 7.31 | $7.81 | 700 |
| 2026-04-01 | 7.24 | $7.70 | 740 |
| 2026-03-31 | 7.18 | $7.91 | 15300 |
| 2026-03-30 | 7.11 | $7.88 | 6525 |
| 2026-03-27 | 7.04 | $7.64 | 1637 |
| 2026-03-26 | 6.98 | $7.57 | 917 |
| 2026-03-25 | 6.92 | $7.49 | 10159 |
| 2026-03-24 | 6.86 | $7.38 | 10159 |
| 2026-03-23 | 6.81 | $7.22 | 12300 |
| 2026-03-20 | 6.76 | $7.33 | 69545 |
| 2026-03-19 | 6.71 | $7.70 | 3500 |
| 2026-03-18 | 6.64 | $7.29 | 1508 |
| 2026-03-17 | 6.59 | $7.31 | 31300 |
| 2026-03-16 | 6.54 | $7.13 | 1016 |
| 2026-03-13 | 6.49 | $7.10 | 3400 |
| 2026-03-12 | 6.45 | $7.10 | 23723 |
| 2026-03-11 | 6.42 | $6.63 | 14542 |
| 2026-03-10 | 6.42 | $6.70 | 394 |
| 2026-03-09 | 6.40 | $6.70 | 67800 |
| 2026-03-06 | 6.38 | $6.59 | 33530 |
| 2026-03-05 | 6.37 | $6.51 | 1800 |
| 2026-03-04 | 6.37 | $6.50 | 3000 |
| 2026-03-03 | 6.34 | $6.50 | 3013 |
| 2026-03-02 | 6.33 | $6.42 | 12600 |
| 2026-02-27 | 6.33 | $6.36 | 11370 |
| 2026-02-26 | 6.33 | $6.36 | 11370 |
| 2026-02-25 | 6.32 | $6.36 | 11370 |
| 2026-02-24 | 6.31 | $6.33 | 11370 |
| 2026-02-23 | 6.30 | $6.33 | 16400 |
| 2026-02-20 | 6.28 | $6.28 | — |
| 2026-02-19 | 6.26 | $6.28 | 10 |
| 2026-02-18 | 6.24 | $6.28 | — |
| 2026-02-17 | 6.22 | $6.28 | — |
| 2026-02-13 | 6.20 | $6.28 | — |
| 2026-02-12 | 6.18 | $6.28 | 1500 |
| 2026-02-11 | 6.16 | $6.48 | — |
| 2026-02-10 | 6.13 | $6.48 | — |
| 2026-02-09 | 6.08 | $6.48 | 5737 |
| 2026-02-06 | 6.04 | $6.24 | 15616 |
| 2026-02-05 | 6.00 | $6.31 | 4212 |
| 2026-02-04 | 5.97 | $6.49 | 9600 |
| 2026-02-03 | 5.93 | $6.03 | 758 |
| 2026-02-02 | 5.92 | $6.30 | 814 |
| 2026-01-30 | 5.90 | $6.35 | — |
| 2026-01-29 | 5.86 | $6.35 | 1424 |
| 2026-01-28 | 5.83 | $6.22 | 3 |
| 2026-01-27 | 5.80 | $6.22 | 1004 |
| 2026-01-26 | 5.78 | $6.05 | 610 |
| 2026-01-23 | 5.75 | $5.85 | 3 |
| 2026-01-22 | 5.74 | $5.85 | 300 |
| 2026-01-21 | 5.73 | $5.91 | 1203 |
| 2026-01-20 | 5.72 | $5.86 | 18300 |
| 2026-01-16 | 5.71 | $5.88 | 6835 |
| 2026-01-15 | 5.69 | $5.93 | 3 |
| 2026-01-14 | 5.68 | $5.93 | 11685 |
| 2026-01-13 | 5.66 | $5.80 | 58900 |
| 2026-01-12 | 5.66 | $5.64 | 149 |
| 2026-01-09 | 5.67 | $5.55 | 149 |
| 2026-01-08 | 5.69 | $5.55 | 1234 |
| 2026-01-07 | 5.71 | $5.57 | 149 |
| 2026-01-06 | 5.72 | $5.73 | 1.0M |
| 2026-01-05 | 5.74 | $5.82 | 1800 |
| 2026-01-02 | 5.75 | $5.84 | 1002 |
| 2025-12-31 | 5.75 | $5.70 | 8100 |
| 2025-12-30 | 5.76 | $5.69 | 149 |
| 2025-12-29 | 5.78 | $5.69 | 149 |
| 2025-12-26 | 5.78 | $5.69 | 3400 |
| 2025-12-24 | 5.80 | $5.54 | — |
| 2025-12-23 | 5.82 | $5.54 | 4700 |
| 2025-12-22 | 5.84 | $5.77 | 149 |
| 2025-12-19 | 5.85 | $5.62 | 149 |
| 2025-12-18 | 5.85 | $5.62 | 149 |
| 2025-12-17 | 5.86 | $5.62 | 149 |
| 2025-12-16 | 5.87 | $5.62 | 149 |
| 2025-12-15 | 5.90 | $5.68 | — |
| 2025-12-12 | 5.91 | $5.68 | 2900 |
| 2025-12-11 | 5.93 | $5.90 | — |
| 2025-12-10 | 5.95 | $5.90 | 1800 |
| 2025-12-09 | 5.97 | $5.89 | 25000 |
| 2025-12-08 | 5.97 | $5.92 | 1434 |
| 2025-12-05 | 5.98 | $6.04 | 3300 |
| 2025-12-04 | 5.98 | $6.12 | 4420 |
| 2025-12-03 | 5.96 | $5.85 | 149 |
| 2025-12-02 | 5.96 | $5.85 | 1600 |
| 2025-12-01 | 5.96 | $6.00 | 900 |
| 2025-11-28 | 5.94 | $5.80 | 1423 |
| 2025-11-26 | 5.94 | $5.95 | 843 |
| 2025-11-25 | 5.93 | $5.95 | — |
| 2025-11-24 | 5.92 | $5.95 | 149 |
| 2025-11-21 | 5.91 | $5.95 | 2132 |
| 2025-11-20 | 5.90 | $5.73 | 149 |
| 2025-11-19 | 5.90 | $5.73 | 2100 |
| 2025-11-18 | 5.89 | $5.94 | 29100 |
| 2025-11-17 | 5.86 | $6.07 | 500 |
| 2025-11-14 | 5.84 | $6.07 | 387 |
| 2025-11-13 | 5.81 | $6.07 | 5334 |
| 2025-11-12 | 5.78 | $6.22 | 492 |
| 2025-11-11 | 5.75 | $6.22 | 4800 |
| 2025-11-10 | 5.72 | $6.02 | 3900 |
| 2025-11-07 | 5.70 | $6.06 | 22300 |
| 2025-11-06 | 5.67 | $6.03 | 17300 |
| 2025-11-05 | 5.65 | $5.82 | 20110 |
| 2025-11-04 | 5.65 | $5.86 | 35500 |
| 2025-11-03 | 5.64 | $5.77 | 1800 |
| 2025-10-31 | 5.65 | $5.61 | 1500 |
| 2025-10-30 | 5.66 | $5.69 | 1300 |
| 2025-10-29 | 5.67 | $5.75 | 780 |
| 2025-10-28 | 5.68 | $5.75 | — |
| 2025-10-27 | 5.68 | $5.75 | — |
| 2025-10-24 | 5.69 | $5.75 | 125 |
| 2025-10-23 | 5.69 | $5.86 | 300 |
| 2025-10-22 | 5.68 | $5.46 | — |
| 2025-10-21 | 5.70 | $5.46 | 1600 |
| 2025-10-20 | 5.71 | $5.53 | — |
| 2025-10-17 | 5.72 | $5.53 | — |
| 2025-10-16 | 5.72 | $5.53 | 546 |
| 2025-10-15 | 5.73 | $5.53 | 800 |
| 2025-10-14 | 5.74 | $5.65 | 400 |
| 2025-10-13 | 5.74 | $5.57 | 35546 |
| 2025-10-10 | 5.74 | $5.48 | 933 |
| 2025-10-09 | 5.75 | $5.72 | 6000 |
| 2025-10-08 | 5.75 | $5.75 | 2507 |
| 2025-10-07 | 5.76 | $5.72 | 2139 |
| 2025-10-06 | 5.76 | $5.88 | 3100 |
| 2025-10-03 | 5.75 | $5.88 | — |
| 2025-10-02 | 5.73 | $5.88 | — |
| 2025-10-01 | 5.72 | $5.88 | 3408 |
| 2025-09-30 | 5.72 | $5.82 | — |
| 2025-09-29 | 5.72 | $5.82 | 5100 |
| 2025-09-26 | 5.72 | $5.90 | 4300 |
| 2025-09-25 | 5.72 | $5.63 | 700 |
| 2025-09-24 | 5.73 | $5.81 | 3806 |
| 2025-09-23 | 5.73 | $5.65 | 13215 |
| 2025-09-22 | 5.72 | $5.69 | 1013 |
| 2025-09-19 | 5.73 | $5.64 | 1649 |
| 2025-09-18 | 5.72 | $5.63 | 500 |
| 2025-09-17 | 5.72 | $5.70 | 2000 |
| 2025-09-16 | 5.71 | $5.73 | 9235 |
| 2025-09-15 | 5.71 | $5.65 | 4.7M |
| 2025-09-12 | 5.72 | $5.65 | 25511 |
| 2025-09-11 | 5.72 | $5.77 | 3649 |
| 2025-09-10 | 5.71 | $5.80 | 11100 |
| 2025-09-09 | 5.71 | $5.70 | 4610 |
| 2025-09-08 | 5.71 | $5.68 | 14049 |
| 2025-09-05 | 5.71 | $5.57 | 4700 |
| 2025-09-04 | 5.71 | $5.70 | 3015 |
| 2025-09-03 | 5.71 | $5.78 | 5300 |
| 2025-09-02 | 5.69 | $5.86 | 4646 |
| 2025-08-29 | 5.67 | $5.88 | 12600 |
| 2025-08-28 | 5.64 | $5.89 | 21700 |
| 2025-08-27 | 5.61 | $5.85 | 13419 |
| 2025-08-26 | 5.59 | $5.71 | 5834 |
| 2025-08-25 | 5.58 | $5.58 | 2800 |
| 2025-08-22 | 5.57 | $5.74 | 12745 |
| 2025-08-21 | 5.55 | $5.43 | 5419 |
| 2025-08-20 | 5.55 | $5.66 | 15705 |
| 2025-08-19 | 5.55 | $5.65 | 11000 |
| 2025-08-18 | 5.54 | $5.70 | 9327 |
| 2025-08-15 | 5.52 | $5.74 | 1800 |
| 2025-08-14 | 5.50 | $5.66 | 3600 |
| 2025-08-13 | 5.49 | $5.71 | 5400 |
| 2025-08-12 | 5.47 | $5.70 | 4900 |
| 2025-08-11 | 5.45 | $5.64 | 4300 |
| 2025-08-08 | 5.43 | $5.68 | 19900 |
| 2025-08-07 | 5.42 | $5.67 | 18945 |
| 2025-08-06 | 5.40 | $5.60 | 8742 |
| 2025-08-05 | 5.38 | $5.51 | 5300 |
| 2025-08-04 | 5.36 | $5.35 | 9800 |
| 2025-08-01 | 5.35 | $5.30 | 22400 |
| 2025-07-31 | 5.34 | $5.39 | 15000 |
| 2025-07-30 | 5.33 | $5.36 | 13000 |
| 2025-07-29 | 5.31 | $5.52 | 19007 |
| 2025-07-28 | 5.29 | $5.43 | 28643 |
| 2025-07-25 | 5.27 | $5.38 | 8945 |
| 2025-07-24 | 5.25 | $5.39 | 16100 |
| 2025-07-23 | 5.23 | $5.53 | 6230 |
| 2025-07-22 | 5.20 | $5.44 | 9220 |
| 2025-07-21 | 5.18 | $5.36 | 6400 |
| 2025-07-18 | 5.17 | $5.38 | 10108 |
| 2025-07-17 | 5.17 | $5.38 | 5302 |
| 2025-07-16 | 5.16 | $5.35 | 5800 |
| 2025-07-15 | 5.15 | $5.29 | 1637 |
| 2025-07-14 | 5.15 | $5.35 | 26349 |
| 2025-07-11 | 5.14 | $5.44 | 38901 |
| 2025-07-10 | 5.12 | $5.22 | 7520 |
| 2025-07-09 | 5.11 | $5.19 | 2640 |
| 2025-07-08 | 5.09 | $5.19 | 23300 |
| 2025-07-07 | 5.08 | $5.13 | 41500 |
| 2025-07-03 | 5.07 | $5.13 | 11717 |
| 2025-07-02 | 5.05 | $5.16 | 7803 |
| 2025-07-01 | 5.03 | $5.00 | 8718 |
| 2025-06-30 | 5.03 | $4.97 | 34347 |
| 2025-06-27 | 5.02 | $5.06 | 22907 |
| 2025-06-26 | 5.01 | $5.02 | 20000 |
| 2025-06-25 | 5.00 | $5.00 | 16022 |
| 2025-06-24 | 4.99 | $4.85 | 4508 |
| 2025-06-23 | 4.99 | $5.07 | 49818 |
| 2025-06-20 | 4.97 | $5.21 | 30900 |
| 2025-06-18 | 4.96 | $5.30 | 18134 |
| 2025-06-17 | 4.93 | $5.21 | 28911 |
| 2025-06-16 | 4.92 | $5.22 | 62111 |
| 2025-06-13 | 4.90 | $5.22 | 15903 |
| 2025-06-12 | 4.89 | $5.15 | 34000 |
| 2025-06-11 | 4.88 | $5.10 | 12200 |
| 2025-06-10 | 4.88 | $4.98 | 45315 |
| 2025-06-09 | 4.89 | $4.87 | 68500 |
| 2025-06-06 | 4.89 | $4.91 | 57038 |
| 2025-06-05 | 4.88 | $4.90 | 34031 |
| 2025-06-04 | 4.87 | $4.73 | 42342 |
| 2025-06-03 | 4.87 | $4.81 | 24449 |
| 2025-06-02 | 4.87 | $4.92 | 26400 |
| 2025-05-30 | 4.86 | $4.83 | 24400 |
| 2025-05-29 | 4.85 | $4.86 | 30211 |
| 2025-05-28 | 4.83 | $4.83 | 18228 |
| 2025-05-27 | 4.83 | $4.80 | 43112 |
| 2025-05-23 | 4.83 | $4.85 | 38500 |
| 2025-05-22 | 4.82 | $4.78 | 35908 |
| 2025-05-21 | 4.82 | $4.83 | 3816 |
| 2025-05-20 | 4.82 | $4.88 | 32700 |
| 2025-05-19 | 4.81 | $4.89 | 83636 |
| 2025-05-16 | 4.80 | $4.94 | 47400 |
| 2025-05-15 | 4.79 | $4.95 | 79600 |
| 2025-05-14 | 4.77 | $5.03 | 21016 |
| 2025-05-13 | 4.75 | $5.07 | 13138 |
| 2025-05-12 | 4.71 | $5.04 | 111700 |
| 2025-05-09 | 4.68 | $4.91 | 74600 |
| 2025-05-08 | 4.65 | $4.76 | 84003 |
| 2025-05-07 | 4.65 | $4.69 | 52800 |
| 2025-05-06 | 4.64 | $4.68 | 27518 |
| 2025-05-05 | 4.63 | $4.81 | 50000 |
| 2025-05-02 | 4.62 | $4.69 | 21900 |
| 2025-05-01 | 4.65 | $4.71 | 13203 |
| 2025-04-30 | 4.70 | $4.51 | 7100 |
| 2025-04-29 | 4.75 | $4.68 | 16309 |
| 2025-04-28 | 4.80 | $4.83 | 6900 |
| 2025-04-25 | 4.84 | $4.75 | 17900 |
| 2025-04-24 | 4.89 | $4.78 | 26600 |
| 2025-04-23 | 4.93 | $4.78 | 5400 |
| 2025-04-22 | 4.97 | $4.75 | 31900 |
| 2025-04-21 | 5.02 | $4.61 | 19000 |
| 2025-04-17 | 5.08 | $4.72 | 16529 |
| 2025-04-16 | 5.14 | $4.61 | 73200 |
| 2025-04-15 | 5.20 | $4.55 | 20800 |
| 2025-04-14 | 5.25 | $4.42 | 32326 |
| 2025-04-11 | 5.31 | $4.38 | 39303 |
| 2025-04-10 | 5.37 | $4.38 | 19900 |
| 2025-04-09 | 5.42 | $4.75 | 38000 |
| 2025-04-08 | 5.45 | $4.37 | 138931 |
| 2025-04-07 | 5.50 | $4.45 | 130500 |
| 2025-04-04 | 5.54 | $4.72 | 115600 |
| 2025-04-03 | 5.57 | $5.29 | 12741 |
| 2025-04-02 | 5.56 | $5.62 | 12000 |
| 2025-04-01 | 5.55 | $5.60 | 11747 |
| 2025-03-31 | 5.53 | $5.65 | 8500 |
| 2025-03-28 | 5.51 | $5.57 | 17100 |
| 2025-03-27 | 5.50 | $5.70 | 3000 |
| 2025-03-26 | 5.49 | $5.67 | 7305 |
| 2025-03-25 | 5.48 | $5.66 | 4702 |
| 2025-03-24 | 5.48 | $5.72 | 11300 |
| 2025-03-21 | 5.47 | $5.83 | 3241 |
| 2025-03-20 | 5.46 | $5.83 | 8822 |
| 2025-03-19 | 5.45 | $5.75 | 6000 |
| 2025-03-18 | 5.46 | $5.64 | 5300 |
| 2025-03-17 | 5.47 | $5.57 | 19600 |
| 2025-03-14 | 5.49 | $5.55 | 5400 |
| 2025-03-13 | 5.51 | $5.48 | 9300 |
| 2025-03-12 | 5.52 | $5.30 | 48405 |
| 2025-03-11 | 5.55 | $5.36 | 4100 |
| 2025-03-10 | 5.56 | $5.33 | 12821 |
| 2025-03-07 | 5.56 | $5.35 | 1.8M |
| 2025-03-06 | 5.56 | $5.10 | 925700 |
| 2025-03-05 | 5.56 | $5.24 | 27001 |
| 2025-03-04 | 5.56 | $5.20 | 10942 |
| 2025-03-03 | 5.56 | $5.28 | 125800 |
| 2025-02-28 | 5.55 | $5.43 | 9028 |
| 2025-02-27 | 5.54 | $5.52 | 6800 |
| 2025-02-26 | 5.52 | $5.42 | 9139 |
| 2025-02-25 | 5.51 | $5.62 | 5900 |
| 2025-02-24 | 5.49 | $5.57 | 68906 |
| 2025-02-21 | 5.48 | $5.60 | 8400 |
| 2025-02-20 | 5.46 | $5.75 | 10400 |
| 2025-02-19 | 5.43 | $5.90 | 12900 |
| 2025-02-18 | 5.39 | $5.87 | 25600 |
| 2025-02-14 | 5.36 | $5.94 | 12100 |
| 2025-02-13 | 5.32 | $5.88 | 11415 |
| 2025-02-12 | 5.29 | $5.75 | 5700 |
| 2025-02-11 | 5.26 | $5.84 | 21103 |
| 2025-02-10 | 5.23 | $5.52 | 20400 |
| 2025-02-07 | 5.22 | $5.40 | 16436 |
| 2025-02-06 | 5.21 | $5.30 | 750721 |
| 2025-02-05 | 5.21 | $5.25 | 6134 |
| 2025-02-04 | 5.20 | $5.18 | 3914 |
| 2025-02-03 | 5.20 | $5.15 | 27600 |
| 2025-01-31 | 5.19 | $5.10 | 43800 |
| 2025-01-30 | 5.18 | $5.20 | 19608 |
| 2025-01-29 | 5.15 | $5.15 | 7500 |
| 2025-01-28 | 5.14 | $5.23 | 18500 |
| 2025-01-27 | 5.12 | $5.26 | 89700 |
| 2025-01-24 | 5.09 | $5.24 | 39239 |
| 2025-01-23 | 5.06 | $5.25 | 189806 |
| 2025-01-22 | 5.04 | $5.15 | 8028 |
| 2025-01-21 | 5.02 | $5.17 | 256234 |
| 2025-01-17 | 5.00 | $5.21 | 89500 |
| 2025-01-16 | 4.98 | $5.25 | 57002 |
| 2025-01-15 | 4.96 | $5.18 | 8900 |
| 2025-01-14 | 4.96 | $5.19 | 6500 |
| 2025-01-13 | 4.95 | $5.19 | 295900 |
| 2025-01-10 | 4.94 | $5.31 | 239100 |
| 2025-01-08 | 4.92 | $5.15 | 3100 |
| 2025-01-07 | 4.91 | $5.32 | 41800 |
| 2025-01-06 | 4.89 | $5.18 | 236215 |
| 2025-01-03 | 4.87 | $5.04 | 39600 |
| 2025-01-02 | 4.86 | $4.97 | 57121 |
| 2024-12-31 | 4.86 | $4.88 | 22900 |
| 2024-12-30 | 4.86 | $4.77 | 153547 |
| 2024-12-27 | 4.86 | $4.88 | 72332 |
| 2024-12-26 | 4.86 | $4.78 | 79041 |
| 2024-12-24 | 4.86 | $4.70 | 34335 |
| 2024-12-23 | 4.86 | $4.71 | 111842 |
| 2024-12-20 | 4.87 | $4.73 | 87815 |
| 2024-12-19 | 4.88 | $4.85 | 124900 |
| 2024-12-18 | 4.87 | $4.80 | 683444 |
| 2024-12-17 | 4.87 | $4.81 | 98227 |
| 2024-12-16 | 4.87 | $4.83 | 174048 |
| 2024-12-13 | 4.87 | $5.01 | 65300 |
| 2024-12-12 | 4.86 | $5.01 | 86900 |
| 2024-12-11 | 4.85 | $5.03 | 137304 |
| 2024-12-10 | 4.83 | $4.97 | 160942 |
| 2024-12-09 | 4.82 | $5.00 | 318400 |
| 2024-12-06 | 4.81 | $4.78 | 191743 |
| 2024-12-05 | 4.82 | $4.81 | 107100 |
| 2024-12-04 | 4.84 | $4.90 | 52614 |
| 2024-12-03 | 4.84 | $4.88 | 77300 |
| 2024-12-02 | 4.84 | $4.89 | 120800 |
| 2024-11-29 | 4.84 | $4.84 | 84100 |
| 2024-11-27 | 4.84 | $4.80 | 46430 |
| 2024-11-26 | 4.84 | $4.75 | 71227 |
| 2024-11-25 | 4.86 | $4.88 | 96500 |
| 2024-11-22 | 4.87 | $4.82 | 40900 |
| 2024-11-21 | 4.89 | $4.86 | 59800 |
| 2024-11-20 | 4.91 | $4.70 | 31313 |
| 2024-11-19 | 4.94 | $4.83 | 29600 |
| 2024-11-18 | 4.95 | $4.83 | 83043 |
| 2024-11-15 | 4.98 | $4.83 | 70833 |
| 2024-11-14 | 5.00 | $4.80 | 99729 |
| 2024-11-13 | 5.02 | $4.75 | 21100 |
| 2024-11-12 | 5.04 | $4.67 | 29940 |
| 2024-11-11 | 5.06 | $4.75 | 63441 |
| 2024-11-08 | 5.09 | $4.81 | 39002 |
| 2024-11-07 | 5.12 | $5.09 | 40000 |
| 2024-11-06 | 5.13 | $5.03 | 73937 |
| 2024-11-05 | 5.14 | $4.97 | 146013 |
| 2024-11-04 | 5.16 | $4.95 | 105934 |
| 2024-11-01 | 5.19 | $4.87 | 18818 |
| 2024-10-31 | 5.22 | $4.77 | 60008 |
| 2024-10-30 | 5.24 | $4.90 | 32900 |
| 2024-10-29 | 5.26 | $5.01 | 28539 |
| 2024-10-28 | 5.27 | $5.17 | 53300 |
| 2024-10-25 | 5.28 | $5.23 | 32930 |
| 2024-10-24 | 5.28 | $5.26 | 31800 |
| 2024-10-23 | 5.27 | $5.19 | 463600 |
| 2024-10-22 | 5.28 | $5.18 | 29500 |
| 2024-10-21 | 5.29 | $5.30 | 49203 |
| 2024-10-18 | 5.30 | $5.25 | 414300 |
| 2024-10-17 | 5.31 | $5.16 | 23200 |
| 2024-10-16 | 5.32 | $5.16 | 16816 |
| 2024-10-15 | 5.34 | $5.19 | 487843 |
| 2024-10-14 | 5.34 | $5.28 | 153520 |
| 2024-10-11 | 5.34 | $5.40 | 49413 |
| 2024-10-10 | 5.34 | $5.25 | 25600 |
| 2024-10-09 | 5.34 | $5.25 | 29700 |
| 2024-10-08 | 5.34 | $5.35 | 10137 |
| 2024-10-07 | 5.33 | $5.64 | 60936 |
| 2024-10-04 | 5.32 | $5.36 | 32931 |
| 2024-10-03 | 5.31 | $5.30 | 24719 |
| 2024-10-02 | 5.32 | $5.28 | 41600 |
| 2024-10-01 | 5.33 | $5.23 | 41948 |
| 2024-09-30 | 5.35 | $5.25 | 32300 |
| 2024-09-27 | 5.36 | $5.25 | 41431 |
| 2024-09-26 | 5.39 | $5.15 | 33300 |
| 2024-09-25 | 5.41 | $5.40 | 376100 |
| 2024-09-24 | 5.43 | $5.44 | 16100 |
| 2024-09-23 | 5.44 | $5.43 | 31716 |
| 2024-09-20 | 5.45 | $5.35 | 18634 |
| 2024-09-19 | 5.46 | $5.45 | 17700 |
| 2024-09-18 | 5.48 | $5.50 | 26300 |
| 2024-09-17 | 5.49 | $5.25 | 16230 |
| 2024-09-16 | 5.51 | $5.33 | 68100 |
| 2024-09-13 | 5.53 | $5.35 | 100000 |
| 2024-09-12 | 5.54 | $5.30 | 57100 |
| 2024-09-11 | 5.55 | $5.22 | 51512 |
| 2024-09-10 | 5.56 | $5.16 | 34228 |
| 2024-09-09 | 5.58 | $5.36 | 71928 |
| 2024-09-06 | 5.59 | $5.28 | 43000 |
| 2024-09-05 | 5.59 | $5.38 | 24316 |
| 2024-09-04 | 5.58 | $5.43 | 15000 |
| 2024-09-03 | 5.58 | $5.64 | 20600 |
| 2024-08-30 | 5.57 | $5.60 | 5800 |
| 2024-08-29 | 5.58 | $5.70 | 6549 |
| 2024-08-28 | 5.59 | $5.70 | 3700 |
| 2024-08-27 | 5.59 | $5.68 | 10521 |
| 2024-08-26 | 5.60 | $5.60 | 17222 |
| 2024-08-23 | 5.61 | $5.66 | 21103 |
| 2024-08-22 | 5.62 | $5.68 | 11948 |
| 2024-08-21 | 5.64 | $5.73 | 19112 |
| 2024-08-20 | 5.64 | $5.68 | 21916 |
| 2024-08-19 | 5.65 | $5.80 | 25108 |
| 2024-08-16 | 5.65 | $5.58 | 8700 |
| 2024-08-15 | 5.66 | $5.60 | 41729 |
| 2024-08-14 | 5.67 | $5.49 | 14815 |
| 2024-08-13 | 5.68 | $5.40 | 30015 |
| 2024-08-12 | 5.70 | $5.55 | 22400 |
| 2024-08-09 | 5.72 | $5.54 | 20300 |
| 2024-08-08 | 5.74 | $5.36 | 22700 |
| 2024-08-07 | 5.77 | $5.20 | 16600 |
| 2024-08-06 | 5.81 | $5.36 | 25100 |
| 2024-08-05 | 5.84 | $5.50 | 28907 |
| 2024-08-02 | 5.87 | $5.79 | 75400 |
| 2024-08-01 | 5.88 | $5.81 | 28723 |
| 2024-07-31 | 5.89 | $5.80 | 6325 |
| 2024-07-30 | 5.91 | $5.81 | 8300 |
| 2024-07-29 | 5.92 | $5.85 | 65637 |
| 2024-07-26 | 5.93 | $5.93 | 9633 |
| 2024-07-25 | 5.94 | $5.94 | 9130 |
| 2024-07-24 | 5.94 | $5.81 | 6400 |
| 2024-07-23 | 5.95 | $5.84 | 21400 |
| 2024-07-22 | 5.96 | $5.84 | 6200 |
| 2024-07-19 | 5.96 | $5.75 | 3402 |
| 2024-07-18 | 5.98 | $5.75 | 8321 |
| 2024-07-17 | 5.98 | $5.81 | 15400 |
| 2024-07-16 | 5.98 | $5.85 | 8723 |
| 2024-07-15 | 5.99 | $5.95 | 3919 |
| 2024-07-12 | 5.99 | $5.92 | 11520 |
| 2024-07-11 | 5.99 | $5.94 | 37900 |
| 2024-07-10 | 5.98 | $6.00 | 15900 |
| 2024-07-09 | 5.97 | $5.82 | 10700 |
| 2024-07-08 | 5.96 | $6.11 | 40600 |
| 2024-07-05 | 5.94 | $6.07 | 4400 |
| 2024-07-03 | 5.95 | $6.06 | 4200 |
| 2024-07-02 | 5.96 | $6.13 | 24548 |
| 2024-07-01 | 5.96 | $5.99 | 10400 |
| 2024-06-28 | 5.96 | $6.02 | 6001 |
| 2024-06-27 | 5.96 | $6.11 | 10300 |
| 2024-06-26 | 5.97 | $6.05 | 4600 |
| 2024-06-25 | 5.97 | $5.96 | 6900 |
| 2024-06-24 | 5.98 | $5.97 | 13505 |
| 2024-06-21 | 5.98 | $6.00 | 1800 |
| 2024-06-20 | 5.99 | $6.00 | 7100 |
| 2024-06-18 | 6.00 | $5.93 | 4802 |
| 2024-06-17 | 6.01 | $5.81 | 6000 |
| 2024-06-14 | 6.04 | $5.91 | 18148 |
| 2024-06-13 | 6.07 | $5.94 | 10924 |
| 2024-06-12 | 6.10 | $5.95 | 10129 |
| 2024-06-11 | 6.12 | $5.76 | 9242 |
| 2024-06-10 | 6.13 | $5.71 | 21000 |
| 2024-06-07 | 6.17 | $5.71 | 12711 |
| 2024-06-06 | 6.19 | $5.80 | 9512 |
| 2024-06-05 | 6.20 | $6.14 | 12116 |
| 2024-06-04 | 6.21 | $6.25 | 7200 |
| 2024-06-03 | 6.23 | $6.10 | 8434 |
| 2024-05-31 | 6.25 | $6.06 | 4400 |
| 2024-05-30 | 6.26 | $6.10 | 2400 |
| 2024-05-29 | 6.27 | $6.24 | 5142 |
| 2024-05-28 | 6.28 | $6.11 | 11700 |
| 2024-05-24 | 6.30 | $6.08 | 5900 |
| 2024-05-23 | 6.32 | $6.08 | 2845 |
| 2024-05-22 | 6.33 | $6.08 | 4606 |
| 2024-05-21 | 6.34 | $6.18 | 4900 |
| 2024-05-20 | 6.35 | $6.18 | 5300 |
| 2024-05-17 | 6.38 | $6.39 | 11600 |
| 2024-05-16 | 6.37 | $6.55 | 24900 |
| 2024-05-15 | 6.36 | $6.46 | 4600 |
| 2024-05-14 | 6.36 | $6.46 | 5027 |
| 2024-05-13 | 6.35 | $5.95 | 3618 |
| 2024-05-10 | 6.37 | $6.39 | 31220 |
| 2024-05-09 | 6.38 | $6.11 | 2900 |
| 2024-05-08 | 6.40 | $6.11 | 19700 |
| 2024-05-07 | 6.42 | $6.37 | 2400 |
| 2024-05-06 | 6.42 | $6.59 | 12800 |
| 2024-05-03 | 6.42 | $6.47 | 21200 |
| 2024-05-02 | 6.42 | $6.21 | 4200 |
| 2024-05-01 | 6.44 | $6.36 | 2624 |
| 2024-04-30 | 6.44 | $6.41 | 3400 |
| 2024-04-29 | 6.44 | $6.53 | 7902 |
| 2024-04-26 | 6.42 | $6.46 | 6330 |
| 2024-04-25 | 6.41 | $6.25 | 13700 |
| 2024-04-24 | 6.41 | $6.31 | 4313 |
| 2024-04-23 | 6.40 | $6.44 | 13324 |
| 2024-04-22 | 6.40 | $6.69 | 8500 |
| 2024-04-19 | 6.37 | $6.31 | 3946 |
| 2024-04-18 | 6.37 | $6.31 | 6743 |
| 2024-04-17 | 6.37 | $6.45 | 5100 |
| 2024-04-16 | 6.36 | $6.36 | 8449 |
| 2024-04-15 | 6.34 | $6.35 | 7100 |
| 2024-04-12 | 6.33 | $6.51 | 15204 |
| 2024-04-11 | 6.32 | $6.42 | 13439 |
| 2024-04-10 | 6.31 | $6.50 | 2800 |
| 2024-04-09 | 6.28 | $6.55 | 19600 |
| 2024-04-08 | 6.26 | $6.46 | 5742 |
| 2024-04-05 | 6.24 | $6.60 | 9204 |
| 2024-04-04 | 6.21 | $6.44 | 2000 |
| 2024-04-03 | 6.19 | $6.48 | 11206 |
| 2024-04-02 | 6.16 | $6.42 | 7040 |
| 2024-04-01 | 6.13 | $6.01 | 10800 |
| 2024-03-28 | 6.13 | $6.37 | 43300 |
| 2024-03-27 | 6.11 | $6.13 | 13600 |
| 2024-03-26 | 6.10 | $6.21 | 24700 |
| 2024-03-25 | 6.08 | $6.35 | 20600 |
| 2024-03-22 | 6.06 | $6.23 | 16100 |
| 2024-03-21 | 6.04 | $6.30 | 16200 |
| 2024-03-20 | 6.02 | $6.16 | 3800 |
| 2024-03-19 | 6.00 | $6.32 | 164900 |
| 2024-03-18 | 5.98 | $6.05 | 27900 |
| 2024-03-15 | 5.98 | $6.18 | 6000 |
| 2024-03-14 | 5.97 | $6.23 | 4733 |
| 2024-03-13 | 5.95 | $6.21 | 17225 |
| 2024-03-12 | 5.94 | $5.95 | 20456 |
| 2024-03-11 | 5.94 | $6.00 | 6247 |
| 2024-03-08 | 5.94 | $6.07 | 8819 |
| 2024-03-07 | 5.93 | $5.99 | 10217 |
| 2024-03-06 | 5.93 | $6.09 | 27400 |
| 2024-03-05 | 5.93 | $5.86 | 4000 |
| 2024-03-04 | 5.92 | $5.97 | 13000 |
| 2024-03-01 | 5.92 | $5.93 | 5500 |
| 2024-02-29 | 5.92 | $5.94 | 7500 |
| 2024-02-28 | 5.92 | $5.86 | 7900 |
| 2024-02-27 | 5.92 | $5.89 | 17723 |
| 2024-02-26 | 5.92 | $5.89 | 15049 |
| 2024-02-23 | 5.92 | $5.89 | 11432 |
| 2024-02-22 | 5.92 | $5.93 | 11544 |
| 2024-02-21 | 5.90 | $5.80 | 13600 |
| 2024-02-20 | 5.91 | $5.93 | 24100 |
| 2024-02-16 | 5.90 | $6.08 | 7346 |
| 2024-02-15 | 5.88 | $5.86 | 56629 |
| 2024-02-14 | 5.87 | $5.83 | 38501 |
| 2024-02-13 | 5.86 | $6.02 | 12700 |
| 2024-02-12 | 5.84 | $5.92 | 11800 |
| 2024-02-09 | 5.84 | $6.06 | 35441 |
| 2024-02-08 | 5.82 | $5.87 | 15334 |
| 2024-02-07 | 5.81 | $6.01 | 7428 |
| 2024-02-06 | 5.81 | $5.98 | 9737 |
| 2024-02-05 | 5.80 | $5.83 | 10228 |
| 2024-02-02 | 5.81 | $5.80 | 4500 |
| 2024-02-01 | 5.82 | $5.94 | 9000 |
| 2024-01-31 | 5.82 | $6.00 | 7326 |
| 2024-01-30 | 5.82 | $5.91 | 8200 |
| 2024-01-29 | 5.82 | $5.89 | 17107 |
| 2024-01-26 | 5.83 | $5.87 | 36800 |
| 2024-01-25 | 5.83 | $5.81 | 16800 |
| 2024-01-24 | 5.84 | $5.65 | 11800 |
| 2024-01-23 | 5.86 | $5.90 | 13745 |
| 2024-01-22 | 5.86 | $5.70 | 63718 |
| 2024-01-19 | 5.86 | $5.68 | 39205 |
| 2024-01-18 | 5.88 | $5.66 | 45804 |
| 2024-01-17 | 5.90 | $5.63 | 19700 |
| 2024-01-16 | 5.91 | $5.77 | 86128 |
| 2024-01-12 | 5.92 | $5.81 | 43444 |
| 2024-01-11 | 5.91 | $5.70 | 49346 |
| 2024-01-10 | 5.92 | $5.74 | 25300 |
| 2024-01-09 | 5.93 | $5.86 | 7549 |
| 2024-01-08 | 5.93 | $5.86 | 74400 |
| 2024-01-05 | 5.92 | $5.92 | 61424 |
| 2024-01-04 | 5.92 | $6.04 | 12100 |
| 2024-01-03 | 5.90 | $5.99 | 26500 |
| 2024-01-02 | 5.90 | $5.95 | 37937 |
| 2023-12-29 | 5.90 | $5.93 | 20216 |
| 2023-12-28 | 5.90 | $6.10 | 10800 |
| 2023-12-27 | 5.89 | $5.98 | 26000 |
| 2023-12-26 | 5.88 | $6.00 | 53900 |
| 2023-12-22 | 5.88 | $5.99 | 54600 |
| 2023-12-21 | 5.88 | $5.83 | 37729 |
| 2023-12-20 | 5.87 | $5.84 | 21000 |
| 2023-12-19 | 5.87 | $6.07 | 35900 |
| 2023-12-18 | 5.86 | $5.91 | 58000 |
| 2023-12-15 | 5.85 | $5.81 | 89719 |
| 2023-12-14 | 5.85 | $5.97 | 55834 |
| 2023-12-13 | 5.84 | $5.80 | 38641 |
| 2023-12-12 | 5.85 | $5.82 | 45900 |
| 2023-12-11 | 5.85 | $5.89 | 213400 |
| 2023-12-08 | 5.84 | $5.88 | 51131 |
| 2023-12-07 | 5.84 | $5.77 | 42003 |
| 2023-12-06 | 5.85 | $5.76 | 334705 |
| 2023-12-05 | 5.86 | $5.80 | 77112 |
| 2023-12-04 | 5.87 | $5.89 | 122400 |
| 2023-12-01 | 5.87 | $5.94 | 22746 |
| 2023-11-30 | 5.87 | $6.04 | 20400 |
| 2023-11-29 | 5.87 | $5.72 | 21600 |
| 2023-11-28 | 5.90 | $5.95 | 22700 |
| 2023-11-27 | 5.91 | $5.98 | 18200 |
| 2023-11-24 | 5.93 | $5.90 | 11200 |
| 2023-11-22 | 5.95 | $5.57 | 18900 |
| 2023-11-21 | 6.00 | $5.85 | 15800 |
| 2023-11-20 | 6.03 | $5.88 | 12100 |
| 2023-11-17 | 6.06 | $5.82 | 29415 |
| 2023-11-16 | 6.11 | $5.78 | 34742 |
| 2023-11-15 | 6.16 | $5.85 | 31700 |
| 2023-11-14 | 6.20 | $5.87 | 18200 |
| 2023-11-13 | 6.24 | $5.82 | 23918 |
| 2023-11-10 | 6.29 | $5.78 | 19905 |
| 2023-11-09 | 6.33 | $5.89 | 10139 |
| 2023-11-08 | 6.37 | $5.96 | 16710 |
| 2023-11-07 | 6.39 | $5.88 | 38622 |
| 2023-11-06 | 6.41 | $5.95 | 16736 |
| 2023-11-03 | 6.44 | $5.94 | 13114 |
| 2023-11-02 | 6.45 | $6.02 | 21200 |
| 2023-11-01 | 6.45 | $6.02 | 48800 |
| 2023-10-31 | 6.45 | $6.22 | 8300 |
| 2023-10-30 | 6.46 | $6.27 | 9900 |
| 2023-10-27 | 6.45 | $6.34 | 6300 |
| 2023-10-26 | 6.46 | $6.38 | 7500 |
| 2023-10-25 | 6.48 | $6.43 | 9204 |
| 2023-10-24 | 6.48 | $6.55 | 10323 |
| 2023-10-23 | 6.47 | $6.51 | 8900 |
| 2023-10-20 | 6.47 | $6.68 | 19000 |
| 2023-10-19 | 6.46 | $6.75 | 6023 |
| 2023-10-18 | 6.44 | $6.78 | 10901 |
| 2023-10-17 | 6.43 | $6.72 | 1.8M |
| 2023-10-16 | 6.41 | $6.69 | 11210 |
| 2023-10-13 | 6.40 | $6.64 | 2848 |
| 2023-10-12 | 6.38 | $6.57 | 14200 |
| 2023-10-11 | 6.39 | $6.38 | 10025 |
| 2023-10-10 | 6.39 | $6.45 | 14307 |
| 2023-10-09 | 6.40 | $6.36 | 5634 |
| 2023-10-06 | 6.41 | $6.20 | 4303 |
| 2023-10-05 | 6.42 | $6.10 | 5232 |
| 2023-10-04 | 6.43 | $6.07 | 2015 |
| 2023-10-03 | 6.45 | $6.23 | 7700 |
| 2023-10-02 | 6.46 | $6.23 | 12100 |
| 2023-09-29 | 6.46 | $6.50 | 5300 |
| 2023-09-28 | 6.44 | $6.69 | 5617 |
| 2023-09-27 | 6.42 | $6.54 | 11604 |
| 2023-09-26 | 6.41 | $6.34 | 6000 |
| 2023-09-25 | 6.39 | $6.39 | 15700 |
| 2023-09-22 | 6.38 | $6.55 | 19313 |
| 2023-09-21 | 6.34 | $6.39 | 20800 |
| 2023-09-20 | 6.33 | $6.50 | 2900 |
| 2023-09-19 | 6.30 | $6.42 | 8700 |
| 2023-09-18 | 6.29 | $6.36 | 26746 |
| 2023-09-15 | 6.27 | $6.38 | 32846 |
| 2023-09-14 | 6.26 | $6.64 | 2546 |
| 2023-09-13 | 6.23 | $6.48 | 32844 |
| 2023-09-12 | 6.21 | $6.67 | 590200 |
| 2023-09-11 | 6.17 | $6.59 | 8934 |
| 2023-09-08 | 6.14 | $6.35 | 7100 |
| 2023-09-07 | 6.14 | $6.34 | 5640 |
| 2023-09-06 | 6.14 | $6.35 | 1902 |
| 2023-09-05 | 6.13 | $6.44 | 42443 |
| 2023-09-01 | 6.12 | $6.33 | 3445 |
| 2023-08-31 | 6.11 | $6.10 | 4728 |
| 2023-08-30 | 6.11 | $6.32 | 6524 |
| 2023-08-29 | 6.09 | $6.22 | 3400 |
| 2023-08-28 | 6.09 | $6.07 | 3800 |
| 2023-08-25 | 6.09 | $6.07 | 5400 |
| 2023-08-24 | 6.09 | $5.83 | 18032 |
| 2023-08-23 | 6.10 | $6.07 | 25313 |
| 2023-08-22 | 6.09 | $6.02 | 3700 |
| 2023-08-21 | 6.10 | $6.18 | 5146 |
| 2023-08-18 | 6.10 | $5.95 | 3600 |
| 2023-08-17 | 6.10 | $6.14 | 4500 |
| 2023-08-16 | 6.10 | $6.11 | 1834 |
| 2023-08-15 | 6.11 | $5.95 | 15700 |
| 2023-08-14 | 6.11 | $5.98 | 10500 |
| 2023-08-11 | 6.11 | $5.94 | 2900 |
| 2023-08-10 | 6.12 | $6.39 | 4000 |
| 2023-08-09 | 6.10 | $6.34 | 3400 |
| 2023-08-08 | 6.09 | $6.19 | 12131 |
| 2023-08-07 | 6.07 | $6.22 | 4000 |
| 2023-08-04 | 6.06 | $6.14 | 35444 |
| 2023-08-03 | 6.04 | $6.16 | 3445 |
| 2023-08-02 | 6.02 | $5.90 | 2100 |
| 2023-08-01 | 6.02 | $6.13 | 8800 |
| 2023-07-31 | 6.01 | $6.10 | 7000 |
| 2023-07-28 | 5.98 | $6.09 | 10511 |
| 2023-07-27 | 5.97 | $6.00 | 13445 |
| 2023-07-26 | 5.96 | $5.94 | 31719 |
| 2023-07-25 | 5.96 | $6.10 | 5948 |
| 2023-07-24 | 5.95 | $6.13 | 37200 |
| 2023-07-21 | 5.93 | $6.12 | 6339 |
| 2023-07-20 | 5.92 | $6.16 | 6800 |
| 2023-07-19 | 5.91 | $6.14 | 3800 |
| 2023-07-18 | 5.88 | $5.98 | 3600 |
| 2023-07-17 | 5.88 | $6.00 | 2937 |
| 2023-07-14 | 5.87 | $6.07 | 2700 |
| 2023-07-13 | 5.87 | $6.14 | 1700 |
| 2023-07-12 | 5.86 | $5.99 | 1945 |
| 2023-07-11 | 5.85 | $5.94 | 168900 |
| 2023-07-10 | 5.83 | $5.91 | 7600 |
| 2023-07-07 | 5.82 | $5.82 | 2144 |
| 2023-07-06 | 5.81 | $5.74 | 31000 |
| 2023-07-05 | 5.81 | $5.85 | 3700 |
| 2023-07-03 | 5.81 | $5.88 | 17443 |
| 2023-06-30 | 5.81 | $5.66 | 2100 |
| 2023-06-29 | 5.82 | $5.74 | 10624 |
| 2023-06-28 | 5.82 | $5.79 | 9200 |
| 2023-06-27 | 5.83 | $5.97 | 2733 |
| 2023-06-26 | 5.83 | $5.99 | 10300 |
| 2023-06-23 | 5.82 | $5.78 | 9328 |
| 2023-06-22 | 5.84 | $5.86 | 3600 |
| 2023-06-21 | 5.85 | $5.90 | 54300 |
| 2023-06-20 | 5.85 | $5.67 | 7638 |
| 2023-06-16 | 5.87 | $5.88 | 3.8M |
| 2023-06-15 | 5.87 | $5.88 | 1800 |
| 2023-06-14 | 5.87 | $5.98 | 2450 |
| 2023-06-13 | 5.88 | $5.98 | 1701 |
| 2023-06-12 | 5.88 | $5.71 | 600 |
| 2023-06-09 | 5.90 | $5.63 | 4700 |
| 2023-06-08 | 5.93 | $5.63 | 600 |
| 2023-06-07 | 5.96 | $5.60 | 321 |
| 2023-06-06 | 5.99 | $5.86 | 1700 |
| 2023-06-05 | 6.01 | $5.82 | 21000 |
| 2023-06-02 | 6.03 | $5.82 | 105700 |
| 2023-06-01 | 6.05 | $5.82 | 300 |
| 2023-05-31 | 6.07 | $5.90 | — |
| 2023-05-30 | 6.08 | $5.90 | — |
| 2023-05-26 | 6.12 | $5.90 | — |
| 2023-05-25 | 6.16 | $5.90 | 647 |
| 2023-05-24 | 6.19 | $6.06 | — |
| 2023-05-23 | 6.21 | $6.06 | 430 |
| 2023-05-22 | 6.23 | $6.06 | — |
| 2023-05-19 | 6.25 | $6.06 | 900 |
| 2023-05-18 | 6.27 | $5.80 | 1300 |
| 2023-05-17 | 6.30 | $6.00 | 1536 |
| 2023-05-16 | 6.32 | $5.99 | 400 |
| 2023-05-15 | 6.35 | $5.98 | 225 |
| 2023-05-12 | 6.37 | $6.23 | — |
| 2023-05-11 | 6.38 | $6.23 | — |
| 2023-05-10 | 6.41 | $6.23 | — |
| 2023-05-09 | 6.43 | $6.23 | 200 |
| 2023-05-08 | 6.44 | $6.23 | 2400 |
| 2023-05-05 | 6.46 | $6.26 | 600 |
| 2023-05-04 | 6.48 | $6.20 | — |
| 2023-05-03 | 6.50 | $6.20 | 1813 |
| 2023-05-02 | 6.52 | $6.12 | 414 |
| 2023-05-01 | 6.55 | $6.59 | 1322 |
| 2023-04-28 | 6.54 | $6.71 | 84136 |
| 2023-04-27 | 6.50 | $6.48 | 300 |
| 2023-04-26 | 6.48 | $6.61 | 800 |
| 2023-04-25 | 6.46 | $6.43 | 4219 |
| 2023-04-24 | 6.44 | $6.48 | — |
| 2023-04-21 | 6.42 | $6.48 | 405 |
| 2023-04-20 | 6.40 | $6.39 | — |
| 2023-04-19 | 6.39 | $6.39 | 2125 |
| 2023-04-18 | 6.37 | $6.45 | 2500 |
| 2023-04-17 | 6.33 | $6.45 | 6750 |
| 2023-04-14 | 6.30 | $6.45 | 9500 |
| 2023-04-13 | 6.27 | $6.75 | 3900 |
| 2023-04-12 | 6.24 | $6.60 | 8875 |
| 2023-04-11 | 6.22 | $6.60 | 12604 |
| 2023-04-10 | 6.20 | $6.60 | 9937 |
| 2023-04-06 | 6.20 | $6.60 | 10468 |
| 2023-04-05 | 6.20 | $6.60 | 1400 |
| 2023-04-04 | 6.19 | $6.65 | 11000 |
| 2023-04-03 | 6.19 | $6.65 | 3000 |
| 2023-03-31 | 6.18 | $6.33 | 802 |
| 2023-03-30 | 6.21 | $6.09 | — |
| 2023-03-29 | 6.24 | $6.09 | 14750 |
| 2023-03-28 | 6.27 | $6.09 | 16625 |
| 2023-03-27 | 6.29 | $6.09 | 17562 |
| 2023-03-24 | 6.32 | $6.09 | 18031 |
| 2023-03-23 | 6.34 | $6.09 | 100 |
| 2023-03-22 | 6.36 | $6.20 | 2100 |
| 2023-03-21 | 6.37 | $5.83 | 18265 |
| 2023-03-20 | 6.42 | $5.83 | 18500 |
| 2023-03-17 | 6.46 | $5.83 | 400 |
| 2023-03-16 | 6.49 | $5.84 | 1.9M |
| 2023-03-15 | 6.53 | $6.00 | 16800 |
| 2023-03-14 | 6.57 | $6.29 | 3800 |
| 2023-03-13 | 6.60 | $6.30 | 1238 |
| 2023-03-10 | 6.64 | $6.55 | 6933 |
| 2023-03-09 | 6.64 | $6.52 | 100 |
| 2023-03-08 | 6.64 | $6.52 | 7700 |
| 2023-03-07 | 6.61 | $6.52 | 241750 |
| 2023-03-06 | 6.59 | $6.52 | 1526 |
| 2023-03-03 | 6.56 | $6.87 | 1600 |
| 2023-03-02 | 6.52 | $6.67 | 475800 |
| 2023-03-01 | 6.49 | $6.67 | 100 |
| 2023-02-28 | 6.45 | $6.65 | 500 |
| 2023-02-27 | 6.42 | $6.61 | 23900 |
| 2023-02-24 | 6.39 | $6.50 | 2900 |
| 2023-02-23 | 6.36 | $6.50 | 31000 |
| 2023-02-22 | 6.33 | $6.44 | 5537 |
| 2023-02-21 | 6.31 | $6.75 | 6600 |
| 2023-02-17 | 6.27 | $6.56 | 8318 |
| 2023-02-16 | 6.23 | $6.60 | 12300 |
| 2023-02-15 | 6.20 | $6.62 | 800 |
| 2023-02-14 | 6.18 | $6.78 | 4331 |
| 2023-02-13 | 6.14 | $6.88 | 24237 |
| 2023-02-10 | 6.09 | $6.99 | 10116 |
| 2023-02-09 | 6.03 | $6.72 | 1317 |
| 2023-02-08 | 5.98 | $6.38 | 13700 |
| 2023-02-07 | 5.95 | $6.00 | 15600 |
| 2023-02-06 | 5.94 | $6.00 | 105 |
| 2023-02-03 | 5.93 | $6.00 | 1026 |
| 2023-02-02 | 5.91 | $6.01 | 1.3M |
| 2023-02-01 | 5.90 | $6.08 | 4607 |
| 2023-01-31 | 5.88 | $6.02 | 7900 |
| 2023-01-30 | 5.86 | $6.02 | 4050 |
| 2023-01-27 | 5.85 | $6.02 | 4700 |
| 2023-01-26 | 5.84 | $5.92 | 4900 |
| 2023-01-25 | 5.83 | $5.88 | 230 |
| 2023-01-24 | 5.82 | $5.96 | 2125 |
| 2023-01-23 | 5.81 | $5.96 | 3200 |
| 2023-01-20 | 5.80 | $5.85 | 1700 |
| 2023-01-19 | 5.78 | $6.00 | 200 |
| 2023-01-18 | 5.76 | $6.15 | 246 |
| 2023-01-17 | 5.74 | $5.97 | 13316 |
| 2023-01-13 | 5.72 | $5.84 | 54300 |
| 2023-01-12 | 5.72 | $5.80 | 550 |
| 2023-01-11 | 5.71 | $5.80 | 9300 |
| 2023-01-10 | 5.70 | $5.74 | 900 |
| 2023-01-09 | 5.69 | $5.74 | 1023 |
| 2023-01-06 | 5.69 | $5.81 | 300 |
| 2023-01-05 | 5.67 | $5.68 | 7200 |
| 2023-01-04 | 5.67 | $5.68 | 395408 |
| 2023-01-03 | 5.67 | $5.74 | 2522 |
| 2022-12-30 | 5.67 | $5.65 | 5600 |
| 2022-12-29 | 5.67 | $5.80 | 5950 |
| 2022-12-28 | 5.68 | $5.80 | 1700 |
| 2022-12-27 | 5.69 | $5.83 | 200 |
| 2022-12-23 | 5.68 | $5.56 | 800 |
| 2022-12-22 | 5.70 | $5.81 | 5325 |
| 2022-12-21 | 5.69 | $5.81 | 1708 |
| 2022-12-20 | 5.67 | $5.48 | 4000 |
| 2022-12-19 | 5.67 | $5.60 | 3700 |
| 2022-12-16 | 5.67 | $5.59 | 11909 |
| 2022-12-15 | 5.68 | $5.65 | 3438 |
| 2022-12-14 | 5.67 | $5.76 | 700 |
| 2022-12-13 | 5.66 | $5.65 | 5012 |
| 2022-12-12 | 5.65 | $5.65 | 65100 |
| 2022-12-09 | 5.64 | $5.56 | 4920 |
| 2022-12-08 | 5.63 | $5.73 | 334 |
| 2022-12-07 | 5.62 | $5.46 | 4900 |
| 2022-12-06 | 5.62 | $5.55 | 900 |
| 2022-12-05 | 5.63 | $5.65 | 58807 |
| 2022-12-02 | 5.62 | $5.72 | 1600 |
| 2022-12-01 | 5.60 | $5.72 | 105 |
| 2022-11-30 | 5.59 | $5.98 | 300 |
| 2022-11-29 | 5.55 | $5.98 | 387512 |
| 2022-11-28 | 5.52 | $5.78 | 712407 |
| 2022-11-25 | 5.50 | $5.78 | 4856 |
| 2022-11-23 | 5.48 | $5.78 | 6029 |
| 2022-11-22 | 5.45 | $5.38 | 4700 |
| 2022-11-21 | 5.44 | $5.38 | 4200 |
| 2022-11-18 | 5.44 | $5.72 | 514800 |
| 2022-11-17 | 5.40 | $5.68 | 1005 |
| 2022-11-16 | 5.38 | $5.55 | 734 |
| 2022-11-15 | 5.35 | $5.45 | 2900 |
| 2022-11-14 | 5.32 | $5.45 | 2000 |
| 2022-11-11 | 5.31 | $5.45 | 4825 |
| 2022-11-10 | 5.29 | $5.44 | 1550 |
| 2022-11-09 | 5.26 | $5.44 | 2400 |
| 2022-11-08 | 5.24 | $5.59 | 1325 |
| 2022-11-07 | 5.20 | $5.59 | 11200 |
| 2022-11-04 | 5.17 | $5.55 | 5200 |
| 2022-11-03 | 5.13 | $5.38 | 2800 |
| 2022-11-02 | 5.11 | $5.35 | 709 |
| 2022-11-01 | 5.09 | $5.35 | 300 |
| 2022-10-31 | 5.09 | $5.23 | 15304 |
| 2022-10-28 | 5.07 | $5.36 | 5300 |
| 2022-10-27 | 5.03 | $5.46 | 527325 |
| 2022-10-26 | 4.98 | $5.16 | 500 |
| 2022-10-25 | 4.94 | $5.14 | 800 |
| 2022-10-24 | 4.91 | $5.41 | 12138 |
| 2022-10-21 | 4.87 | $4.95 | 1100 |
| 2022-10-20 | 4.87 | $5.20 | 5400 |
| 2022-10-19 | 4.89 | $4.98 | 9650 |
| 2022-10-18 | 4.89 | $4.98 | 1528 |
| 2022-10-17 | 4.89 | $5.14 | 100 |
| 2022-10-14 | 4.90 | $5.00 | 2631 |
| 2022-10-13 | 4.91 | $5.00 | 9200 |
| 2022-10-12 | 4.92 | $4.90 | 13925 |
| 2022-10-11 | 4.94 | $4.90 | 16062 |
| 2022-10-10 | 4.96 | $4.90 | 18200 |
| 2022-10-07 | 4.97 | $4.90 | 1300 |
| 2022-10-06 | 4.98 | $4.88 | 2500 |
| 2022-10-05 | 4.98 | $4.95 | 1400 |
| 2022-10-04 | 4.97 | $5.45 | 4339 |
| 2022-10-03 | 4.95 | $4.80 | 1500 |
| 2022-09-30 | 4.95 | $4.52 | 1500 |
| 2022-09-29 | 4.97 | $4.52 | 1900 |
| 2022-09-28 | 5.00 | $4.35 | 1800 |
| 2022-09-27 | 5.04 | $4.50 | 52009 |
| 2022-09-26 | 5.07 | $4.55 | 71900 |
| 2022-09-23 | 5.10 | $5.01 | 210 |
| 2022-09-22 | 5.13 | $5.50 | 510 |
| 2022-09-21 | 5.12 | $4.95 | 7700 |
| 2022-09-20 | 5.14 | $5.16 | 1500 |
| 2022-09-19 | 5.14 | $5.17 | 1220 |
| 2022-09-16 | 5.15 | $5.22 | 143450 |
| 2022-09-15 | 5.15 | $5.22 | 1305 |
| 2022-09-14 | 5.14 | $5.30 | 1441 |
| 2022-09-13 | 5.12 | $5.27 | 179225 |
| 2022-09-12 | 5.11 | $5.27 | 23800 |
| 2022-09-09 | 5.11 | $4.92 | 327 |
| 2022-09-08 | 5.11 | $4.90 | 197112 |
| 2022-09-07 | 5.12 | $4.90 | 206056 |
| 2022-09-06 | 5.12 | $4.90 | 210528 |
| 2022-09-02 | 5.13 | $4.90 | 215000 |
| 2022-09-01 | 5.12 | $4.90 | 6405 |
| 2022-08-31 | 5.12 | $5.10 | 1200 |
| 2022-08-30 | 5.11 | $5.13 | 107550 |
| 2022-08-29 | 5.10 | $5.13 | 400 |
| 2022-08-26 | 5.08 | $5.21 | 15400 |
| 2022-08-25 | 5.06 | $5.47 | 15326 |
| 2022-08-24 | 5.03 | $5.30 | 4624 |
| 2022-08-23 | 5.01 | $5.39 | 3133 |
| 2022-08-22 | 4.97 | $5.27 | 325 |
| 2022-08-19 | 4.94 | $5.29 | 500 |
| 2022-08-18 | 4.91 | $5.19 | 147 |
| 2022-08-17 | 4.88 | $5.04 | 1948 |
| 2022-08-16 | 4.86 | $4.98 | 53825 |
| 2022-08-15 | 4.84 | $4.98 | 800 |
| 2022-08-12 | 4.82 | $5.25 | 12030 |
| 2022-08-11 | 4.78 | $5.05 | 2229 |
| 2022-08-10 | 4.74 | $5.00 | 6400 |
| 2022-08-09 | 4.72 | $4.94 | 242 |
| 2022-08-08 | 4.70 | $5.00 | 101836 |
| 2022-08-05 | 4.68 | $4.82 | 26962 |
| 2022-08-04 | 4.67 | $4.82 | 100 |
| 2022-08-03 | 4.66 | $5.00 | 8400 |
| 2022-08-02 | 4.63 | $4.78 | 1115 |
| 2022-08-01 | 4.62 | $4.80 | 100 |
| 2022-07-29 | 4.61 | $4.80 | 10000 |
| 2022-07-28 | 4.60 | $4.90 | 1200 |
| 2022-07-27 | 4.60 | $4.90 | 400 |
| 2022-07-26 | 4.59 | $4.68 | 2934 |
| 2022-07-25 | 4.60 | $4.65 | 125 |
| 2022-07-22 | 4.62 | $4.64 | 18544 |
| 2022-07-21 | 4.62 | $4.58 | 137 |
| 2022-07-20 | 4.63 | $4.65 | 713 |
| 2022-07-19 | 4.63 | $4.59 | 2300 |
| 2022-07-18 | 4.64 | $4.59 | 100 |
| 2022-07-15 | 4.66 | $4.43 | 218 |
| 2022-07-14 | 4.71 | $4.23 | 7300 |
| 2022-07-13 | 4.77 | $4.59 | 47200 |
| 2022-07-12 | 4.81 | $4.59 | 8900 |
| 2022-07-11 | 4.86 | $4.59 | 6011 |
| 2022-07-08 | 4.91 | $4.62 | 7550 |
| 2022-07-07 | 4.96 | $4.62 | 900 |
| 2022-07-06 | 5.00 | $4.31 | 440 |
| 2022-07-05 | 5.07 | $4.58 | 700 |
| 2022-07-01 | 5.11 | $4.60 | 10900 |
| 2022-06-30 | 5.16 | $4.72 | 500 |
| 2022-06-29 | 5.19 | $4.89 | 517 |
| 2022-06-28 | 5.22 | $4.62 | 182505 |
| 2022-06-27 | 5.26 | $4.94 | 1238 |
| 2022-06-24 | 5.28 | $4.93 | 5400 |
| 2022-06-23 | 5.30 | $4.77 | 10333 |
| 2022-06-22 | 5.33 | $4.70 | 2200 |
| 2022-06-21 | 5.37 | $4.76 | 1700 |
| 2022-06-17 | 5.40 | $4.81 | 3200 |
| 2022-06-16 | 5.42 | $4.96 | 6800 |
| 2022-06-15 | 5.44 | $5.39 | 6200 |
| 2022-06-14 | 5.43 | $5.39 | 33600 |
| 2022-06-13 | 5.41 | $5.39 | 731 |
| 2022-06-10 | 5.40 | $5.61 | 1641 |
| 2022-06-09 | 5.37 | $5.65 | 200 |
| 2022-06-08 | 5.34 | $5.62 | 2700 |
| 2022-06-07 | 5.32 | $5.43 | 5531 |
| 2022-06-06 | 5.30 | $5.54 | 1501 |
| 2022-06-03 | 5.29 | $5.49 | 47300 |
| 2022-06-02 | 5.28 | $5.49 | 1020 |
| 2022-06-01 | 5.27 | $5.39 | 12326 |
| 2022-05-31 | 5.23 | $5.43 | 140 |
| 2022-05-27 | 5.20 | $5.43 | 202200 |
| 2022-05-26 | 5.18 | $5.42 | 9000 |
| 2022-05-25 | 5.14 | $5.36 | 6130 |
| 2022-05-24 | 5.11 | $5.39 | 300 |
| 2022-05-23 | 5.08 | $5.48 | 8933 |
| 2022-05-20 | 5.03 | $5.36 | 932 |
| 2022-05-19 | 5.01 | $5.16 | 1516 |
| 2022-05-18 | 5.02 | $5.30 | 16911 |
| 2022-05-17 | 5.01 | $5.18 | 42300 |
| 2022-05-16 | 5.01 | $5.10 | 54150 |
| 2022-05-13 | 5.01 | $5.10 | 57575 |
| 2022-05-12 | 5.01 | $5.10 | 59287 |
| 2022-05-11 | 5.01 | $5.10 | 61000 |
| 2022-05-10 | 5.01 | $5.10 | 31150 |
| 2022-05-09 | 5.00 | $5.10 | 14410 |
| 2022-05-06 | 5.01 | $5.27 | 7314 |
| 2022-05-05 | 4.99 | $5.39 | 1300 |
| 2022-05-04 | 4.97 | $5.15 | 613 |
| 2022-05-03 | 4.95 | $4.76 | 700 |
| 2022-05-02 | 4.96 | $4.76 | 1200 |
| 2022-04-29 | 4.98 | $4.98 | 1212 |
| 2022-04-28 | 4.98 | $4.75 | 100 |
| 2022-04-27 | 4.99 | $4.75 | 232 |
| 2022-04-26 | 4.99 | $4.61 | 100 |
| 2022-04-25 | 5.00 | $4.61 | 2300 |
| 2022-04-22 | 5.02 | $4.98 | 22100 |
| 2022-04-21 | 5.02 | $5.23 | 200 |
| 2022-04-20 | 5.01 | $5.18 | 100 |
| 2022-04-19 | 4.99 | $5.18 | 100 |
| 2022-04-18 | 4.96 | $5.18 | 2546 |
| 2022-04-14 | 4.93 | $5.07 | 2003 |
| 2022-04-13 | 4.92 | $5.07 | 2915 |
| 2022-04-12 | 4.89 | $5.02 | 1106 |
| 2022-04-11 | 4.88 | $5.04 | 900 |
| 2022-04-08 | 4.86 | $5.12 | 6500 |
| 2022-04-07 | 4.84 | $4.95 | 100 |
| 2022-04-06 | 4.82 | $4.95 | 57934 |
| 2022-04-05 | 4.81 | $4.89 | 1416 |
| 2022-04-04 | 4.83 | $4.84 | 726 |
| 2022-04-01 | 4.82 | $5.14 | 15020 |
| 2022-03-31 | 4.81 | $4.94 | 6600 |
| 2022-03-30 | 4.80 | $5.00 | 9801 |
| 2022-03-29 | 4.80 | $4.89 | 3400 |
| 2022-03-28 | 4.80 | $4.80 | 700 |
| 2022-03-25 | 4.80 | $4.98 | 8600 |
| 2022-03-24 | 4.80 | $4.97 | 2438 |
| 2022-03-23 | 4.80 | $4.92 | 2336 |
| 2022-03-22 | 4.82 | $4.85 | 1300 |
| 2022-03-21 | 4.84 | $4.59 | 100 |
| 2022-03-18 | 4.89 | $4.59 | 742 |
| 2022-03-17 | 4.92 | $4.83 | 400 |
| 2022-03-16 | 4.94 | $4.54 | 4500 |
| 2022-03-15 | 4.98 | $4.68 | 9920 |
| 2022-03-14 | 5.02 | $4.74 | 100 |
| 2022-03-11 | 5.05 | $4.74 | 1148 |
| 2022-03-10 | 5.08 | $4.57 | 38000 |
| 2022-03-09 | 5.13 | $4.74 | 700 |
| 2022-03-08 | 5.16 | $5.20 | 7830 |
| 2022-03-07 | 5.17 | $4.64 | 3448 |
| 2022-03-04 | 5.21 | $4.90 | 3600 |
| 2022-03-03 | 5.22 | $4.90 | 3435 |
| 2022-03-02 | 5.23 | $4.88 | 1700 |
| 2022-03-01 | 5.24 | $4.90 | 432 |
| 2022-02-28 | 5.26 | $4.92 | 2900 |
| 2022-02-25 | 5.26 | $4.95 | 1700 |
| 2022-02-24 | 5.27 | $5.01 | 18721 |
| 2022-02-23 | 5.28 | $5.25 | 1850 |
| 2022-02-22 | 5.27 | $5.25 | 3800 |
| 2022-02-18 | 5.26 | $5.53 | 727 |
| 2022-02-17 | 5.23 | $5.24 | 15118 |
| 2022-02-16 | 5.23 | $5.24 | 9516 |
| 2022-02-15 | 5.23 | $5.24 | 19819 |
| 2022-02-14 | 5.24 | $5.48 | 975 |
| 2022-02-11 | 5.23 | $5.48 | 7700 |
| 2022-02-10 | 5.22 | $5.34 | 1200 |
| 2022-02-09 | 5.21 | $5.56 | 4123 |
| 2022-02-08 | 5.18 | $5.20 | 9000 |
| 2022-02-07 | 5.17 | $5.57 | 12403 |
| 2022-02-04 | 5.13 | $5.28 | 100100 |
| 2022-02-03 | 5.10 | $5.13 | 537 |
| 2022-02-02 | 5.09 | $5.13 | 318 |
| 2022-02-01 | 5.07 | $5.13 | 1000 |
| 2022-01-31 | 5.05 | $5.17 | 3300 |
| 2022-01-28 | 5.01 | $5.07 | 13119 |
| 2022-01-27 | 4.99 | $5.13 | 138 |
| 2022-01-26 | 4.95 | $5.10 | 20300 |
| 2022-01-25 | 4.92 | $5.16 | 2446 |
| 2022-01-24 | 4.88 | $4.93 | 800 |
| 2022-01-21 | 4.85 | $5.05 | 3100 |
| 2022-01-20 | 4.81 | $5.24 | 17220 |
| 2022-01-19 | 4.77 | $5.30 | 3646 |
| 2022-01-18 | 4.72 | $5.40 | 200 |
| 2022-01-14 | 4.68 | $5.32 | 67700 |
| 2022-01-13 | 4.63 | $5.20 | 215 |
| 2022-01-12 | 4.59 | $5.15 | 1100 |
| 2022-01-11 | 4.55 | $5.00 | 600 |
| 2022-01-10 | 4.52 | $4.86 | 1030 |
| 2022-01-07 | 4.50 | $4.90 | 80900 |
| 2022-01-06 | 4.48 | $4.72 | 8321 |
| 2022-01-05 | 4.47 | $4.75 | 5924 |
| 2022-01-04 | 4.46 | $4.87 | 5240 |
| 2022-01-03 | 4.44 | $4.60 | 4305 |
| 2021-12-31 | 4.43 | $4.49 | 2200 |
| 2021-12-30 | 4.43 | $4.55 | 126 |
| 2021-12-29 | 4.41 | $4.47 | 18800 |
| 2021-12-28 | 4.40 | $4.41 | 744 |
| 2021-12-27 | 4.40 | $4.36 | 168302 |
| 2021-12-23 | 4.39 | $4.33 | 209 |
| 2021-12-22 | 4.40 | $4.33 | 16225 |
| 2021-12-21 | 4.41 | $4.39 | 147600 |
| 2021-12-20 | 4.41 | $4.30 | 168000 |
| 2021-12-17 | 4.41 | $4.54 | 3924 |
| 2021-12-16 | 4.41 | $4.39 | 6800 |
| 2021-12-15 | 4.41 | $4.38 | 1029 |
| 2021-12-14 | 4.42 | $4.30 | 4845 |
| 2021-12-13 | 4.44 | $4.36 | 137 |
| 2021-12-10 | 4.45 | $4.50 | 132 |
| 2021-12-09 | 4.45 | $4.54 | 100 |
| 2021-12-08 | 4.45 | $4.54 | 5025 |
| 2021-12-07 | 4.46 | $4.63 | 900 |
| 2021-12-06 | 4.46 | $4.45 | 920 |
| 2021-12-03 | 4.47 | $4.41 | — |
| 2021-12-02 | 4.47 | $4.41 | 4936 |
| 2021-12-01 | 4.48 | $4.24 | — |
| 2021-11-30 | 4.50 | $4.24 | 4736 |
| 2021-11-29 | 4.53 | $4.35 | 500 |
| 2021-11-26 | 4.56 | $4.25 | 300 |
| 2021-11-24 | 4.59 | $4.41 | 12000 |
| 2021-11-23 | 4.61 | $4.48 | 1800 |
| 2021-11-22 | 4.64 | $4.42 | 400 |
| 2021-11-19 | 4.66 | $4.41 | 54125 |
| 2021-11-18 | 4.69 | $4.45 | 8400 |
| 2021-11-17 | 4.71 | $4.52 | 10300 |
| 2021-11-16 | 4.73 | $4.55 | — |
| 2021-11-15 | 4.75 | $4.55 | 36800 |
| 2021-11-12 | 4.76 | $4.55 | 805 |
| 2021-11-11 | 4.78 | $4.62 | 4400 |
| 2021-11-10 | 4.79 | $4.58 | 20520 |
| 2021-11-09 | 4.80 | $4.59 | 3113 |
| 2021-11-08 | 4.81 | $4.65 | 700 |
| 2021-11-05 | 4.83 | $4.63 | 824 |
| 2021-11-04 | 4.83 | $4.53 | 1800 |
| 2021-11-03 | 4.83 | $4.60 | 27849 |
| 2021-11-02 | 4.85 | $4.61 | 500 |
| 2021-11-01 | 4.87 | $4.92 | 400 |
| 2021-10-29 | 4.86 | $4.89 | — |
| 2021-10-28 | 4.84 | $4.89 | 6533 |
| 2021-10-27 | 4.83 | $4.81 | 5873 |
| 2021-10-26 | 4.82 | $4.98 | 1044 |
| 2021-10-25 | 4.81 | $4.90 | — |
| 2021-10-22 | 4.78 | $4.90 | — |
| 2021-10-21 | 4.76 | $4.90 | — |
| 2021-10-20 | 4.73 | $4.90 | — |
| 2021-10-19 | 4.70 | $4.90 | 5200 |
| 2021-10-18 | 4.66 | $4.87 | 33100 |
| 2021-10-15 | 4.63 | $4.90 | 2832 |
| 2021-10-14 | 4.59 | $4.85 | 4800 |
| 2021-10-13 | 4.56 | $4.79 | 838 |
| 2021-10-12 | 4.53 | $4.87 | 1637 |
| 2021-10-11 | 4.50 | $4.86 | 19225 |
| 2021-10-08 | 4.46 | $4.66 | 7900 |
| 2021-10-07 | 4.43 | $4.56 | 8746 |
| 2021-10-06 | 4.41 | $4.98 | — |
| 2021-10-05 | 4.36 | $4.98 | 800700 |
| 2021-10-04 | 4.32 | $4.71 | 100 |
| 2021-10-01 | 4.29 | $4.58 | 78400 |
| 2021-09-30 | 4.26 | $4.64 | 1525 |
| 2021-09-29 | 4.23 | $4.65 | 10400 |
| 2021-09-28 | 4.20 | $4.71 | 4100 |
| 2021-09-27 | 4.17 | $4.48 | 403 |
| 2021-09-24 | 4.14 | $4.33 | — |
| 2021-09-23 | 4.13 | $4.33 | 36700 |
| 2021-09-22 | 4.11 | $4.33 | 3300 |
| 2021-09-21 | 4.10 | $4.21 | 400 |
| 2021-09-20 | 4.09 | $4.11 | 2543 |
| 2021-09-17 | 4.09 | $4.12 | 6400 |
| 2021-09-16 | 4.08 | $4.27 | 5000 |
| 2021-09-15 | 4.08 | $4.26 | 2200 |
| 2021-09-14 | 4.07 | $4.13 | 3200 |
| 2021-09-13 | 4.07 | $4.13 | 600 |
| 2021-09-10 | 4.07 | $4.10 | 400 |
| 2021-09-09 | 4.08 | $4.08 | 19900 |
| 2021-09-08 | 4.08 | $4.04 | 2218 |
| 2021-09-07 | 4.08 | $4.10 | 10500 |
| 2021-09-03 | 4.08 | $4.12 | 3100 |
| 2021-09-02 | 4.07 | $4.04 | 2016 |
| 2021-09-01 | 4.08 | $4.07 | 200 |
| 2021-08-31 | 4.08 | $4.03 | 949 |
| 2021-08-30 | 4.09 | $4.09 | 25600 |
| 2021-08-27 | 4.09 | $3.95 | 3241 |
| 2021-08-26 | 4.09 | $4.04 | 226 |
| 2021-08-25 | 4.09 | $3.96 | 22200 |
| 2021-08-24 | 4.10 | $4.11 | 5817 |
| 2021-08-23 | 4.10 | $4.08 | 7127 |
| 2021-08-20 | 4.09 | $4.05 | 25335 |
| 2021-08-19 | 4.09 | $4.00 | 5900 |
| 2021-08-18 | 4.08 | $4.16 | 437 |
| 2021-08-17 | 4.08 | $4.05 | 228 |
| 2021-08-16 | 4.07 | $4.11 | 14833 |
| 2021-08-13 | 4.06 | $4.25 | 615 |
| 2021-08-12 | 4.05 | $4.27 | 1423 |
| 2021-08-11 | 4.04 | $4.05 | 2219 |
| 2021-08-10 | 4.05 | $4.02 | 1440 |
| 2021-08-09 | 4.06 | $4.08 | 3026 |
| 2021-08-06 | 4.08 | $4.01 | 200 |
| 2021-08-05 | 4.09 | $4.22 | 12603 |
| 2021-08-04 | 4.09 | $4.11 | 17000 |
| 2021-08-03 | 4.11 | $4.27 | 900 |
| 2021-08-02 | 4.12 | $3.99 | 7000 |
| 2021-07-30 | 4.15 | $4.04 | 4316 |
| 2021-07-29 | 4.17 | $4.06 | — |
| 2021-07-28 | 4.18 | $4.06 | 2600 |
| 2021-07-27 | 4.20 | $4.03 | 6520 |
| 2021-07-26 | 4.22 | $4.03 | 3003 |
| 2021-07-23 | 4.24 | $3.93 | 100 |
| 2021-07-22 | 4.26 | $3.93 | 700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.51
2026-07-17
Close Price
$6.70
Vol: 10000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.07
Average
5.60
Maximum
7.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.51 | $6.70 | 10000 |
| 2026-07-16 | 6.49 | $6.84 | — |
| 2026-07-15 | 6.46 | $6.84 | 11710 |
| 2026-07-14 | 6.42 | $6.71 | 10011 |
| 2026-07-13 | 6.39 | $6.72 | 7643 |
| 2026-07-10 | 6.35 | $6.22 | 6 |
| 2026-07-09 | 6.37 | $6.22 | 6 |
| 2026-07-08 | 6.38 | $6.22 | 6 |
| 2026-07-07 | 6.40 | $6.22 | — |
| 2026-07-06 | 6.42 | $6.22 | 6925 |
| 2026-07-02 | 6.44 | $5.95 | 6 |
| 2026-07-01 | 6.49 | $5.95 | 6 |
| 2026-06-30 | 6.54 | $5.95 | 6 |
| 2026-06-29 | 6.61 | $5.95 | 6 |
| 2026-06-26 | 6.68 | $5.95 | 10800 |
| 2026-06-25 | 6.75 | $6.29 | 6 |
| 2026-06-24 | 6.80 | $6.29 | 905 |
| 2026-06-23 | 6.86 | $6.30 | 3900 |
| 2026-06-22 | 6.91 | $6.18 | 6 |
| 2026-06-18 | 6.99 | $6.18 | 119999 |
| 2026-06-17 | 7.08 | $6.68 | 119999 |
| 2026-06-16 | 7.12 | $6.58 | 119999 |
| 2026-06-15 | 7.18 | $6.58 | 119999 |
| 2026-06-12 | 7.24 | $7.03 | 119999 |
| 2026-06-11 | 7.26 | $7.03 | 119999 |
| 2026-06-10 | 7.28 | $7.03 | — |
| 2026-06-09 | 7.31 | $7.03 | 1900 |
| 2026-06-08 | 7.34 | $7.22 | 300 |
| 2026-06-05 | 7.35 | $7.21 | 119999 |
| 2026-06-04 | 7.37 | $7.26 | 26714 |
| 2026-06-03 | 7.38 | $7.11 | 119999 |
| 2026-06-02 | 7.41 | $7.11 | 119999 |
| 2026-06-01 | 7.44 | $7.11 | 119999 |
| 2026-05-29 | 7.47 | $6.83 | 119999 |
| 2026-05-28 | 7.54 | $6.83 | 240100 |
| 2026-05-27 | 7.62 | $7.75 | 100 |
| 2026-05-26 | 7.60 | $7.75 | 100 |
| 2026-05-22 | 7.59 | $7.75 | 100 |
| 2026-05-21 | 7.57 | $7.75 | 100 |
| 2026-05-20 | 7.55 | $7.75 | 900700 |
| 2026-05-19 | 7.53 | $7.51 | 100 |
| 2026-05-18 | 7.53 | $7.51 | 500 |
| 2026-05-15 | 7.53 | $7.28 | 13700 |
| 2026-05-14 | 7.56 | $7.36 | 100 |
| 2026-05-13 | 7.58 | $7.36 | 102 |
| 2026-05-12 | 7.61 | $7.40 | 17800 |
| 2026-05-11 | 7.63 | $7.44 | 1987 |
| 2026-05-08 | 7.65 | $7.74 | 1987 |
| 2026-05-07 | 7.64 | $7.74 | — |
| 2026-05-06 | 7.63 | $7.74 | 1987 |
| 2026-05-05 | 7.62 | $7.74 | 3507 |
| 2026-05-04 | 7.60 | $7.74 | — |
| 2026-05-01 | 7.59 | $7.74 | 119 |
| 2026-04-30 | 7.57 | $7.74 | 3900 |
| 2026-04-29 | 7.55 | $7.50 | 119 |
| 2026-04-28 | 7.56 | $7.50 | 1600 |
| 2026-04-27 | 7.57 | $7.75 | 815 |
| 2026-04-24 | 7.55 | $7.62 | 3200 |
| 2026-04-23 | 7.54 | $7.70 | 200 |
| 2026-04-22 | 7.52 | $7.70 | 1939 |
| 2026-04-21 | 7.50 | $7.39 | 900 |
| 2026-04-20 | 7.52 | $7.39 | — |
| 2026-04-17 | 7.53 | $7.39 | 3511 |
| 2026-04-16 | 7.54 | $8.01 | 800 |
| 2026-04-15 | 7.49 | $7.50 | 100 |
| 2026-04-14 | 7.49 | $7.50 | 13900 |
| 2026-04-13 | 7.49 | $7.84 | 3000 |
| 2026-04-10 | 7.46 | $7.59 | 6228 |
| 2026-04-09 | 7.44 | $7.48 | 2 |
| 2026-04-08 | 7.44 | $7.48 | 31300 |
| 2026-04-07 | 7.43 | $7.81 | — |
| 2026-04-06 | 7.39 | $7.81 | 700 |
| 2026-04-02 | 7.35 | $7.81 | 700 |
| 2026-04-01 | 7.30 | $7.70 | 740 |
| 2026-03-31 | 7.26 | $7.91 | 15300 |
| 2026-03-30 | 7.19 | $7.88 | 6525 |
| 2026-03-27 | 7.12 | $7.64 | 1637 |
| 2026-03-26 | 7.06 | $7.57 | 917 |
| 2026-03-25 | 7.01 | $7.49 | 10159 |
| 2026-03-24 | 6.96 | $7.38 | 10159 |
| 2026-03-23 | 6.91 | $7.22 | 12300 |
| 2026-03-20 | 6.88 | $7.33 | 69545 |
| 2026-03-19 | 6.83 | $7.70 | 3500 |
| 2026-03-18 | 6.74 | $7.29 | 1508 |
| 2026-03-17 | 6.69 | $7.31 | 31300 |
| 2026-03-16 | 6.62 | $7.13 | 1016 |
| 2026-03-13 | 6.57 | $7.10 | 3400 |
| 2026-03-12 | 6.51 | $7.10 | 23723 |
| 2026-03-11 | 6.45 | $6.63 | 14542 |
| 2026-03-10 | 6.43 | $6.70 | 394 |
| 2026-03-09 | 6.40 | $6.70 | 67800 |
| 2026-03-06 | 6.37 | $6.59 | 33530 |
| 2026-03-05 | 6.35 | $6.51 | 1800 |
| 2026-03-04 | 6.33 | $6.50 | 3000 |
| 2026-03-03 | 6.31 | $6.50 | 3013 |
| 2026-03-02 | 6.29 | $6.42 | 12600 |
| 2026-02-27 | 6.28 | $6.36 | 11370 |
| 2026-02-26 | 6.27 | $6.36 | 11370 |
| 2026-02-25 | 6.26 | $6.36 | 11370 |
| 2026-02-24 | 6.25 | $6.33 | 11370 |
| 2026-02-23 | 6.24 | $6.33 | 16400 |
| 2026-02-20 | 6.23 | $6.28 | — |
| 2026-02-19 | 6.23 | $6.28 | 10 |
| 2026-02-18 | 6.22 | $6.28 | — |
| 2026-02-17 | 6.22 | $6.28 | — |
| 2026-02-13 | 6.21 | $6.28 | — |
| 2026-02-12 | 6.20 | $6.28 | 1500 |
| 2026-02-11 | 6.19 | $6.48 | — |
| 2026-02-10 | 6.16 | $6.48 | — |
| 2026-02-09 | 6.13 | $6.48 | 5737 |
| 2026-02-06 | 6.09 | $6.24 | 15616 |
| 2026-02-05 | 6.08 | $6.31 | 4212 |
| 2026-02-04 | 6.05 | $6.49 | 9600 |
| 2026-02-03 | 6.01 | $6.03 | 758 |
| 2026-02-02 | 6.00 | $6.30 | 814 |
| 2026-01-30 | 5.97 | $6.35 | — |
| 2026-01-29 | 5.93 | $6.35 | 1424 |
| 2026-01-28 | 5.89 | $6.22 | 3 |
| 2026-01-27 | 5.86 | $6.22 | 1004 |
| 2026-01-26 | 5.82 | $6.05 | 610 |
| 2026-01-23 | 5.79 | $5.85 | 3 |
| 2026-01-22 | 5.79 | $5.85 | 300 |
| 2026-01-21 | 5.78 | $5.91 | 1203 |
| 2026-01-20 | 5.77 | $5.86 | 18300 |
| 2026-01-16 | 5.76 | $5.88 | 6835 |
| 2026-01-15 | 5.74 | $5.93 | 3 |
| 2026-01-14 | 5.72 | $5.93 | 11685 |
| 2026-01-13 | 5.70 | $5.80 | 58900 |
| 2026-01-12 | 5.69 | $5.64 | 149 |
| 2026-01-09 | 5.70 | $5.55 | 149 |
| 2026-01-08 | 5.71 | $5.55 | 1234 |
| 2026-01-07 | 5.73 | $5.57 | 149 |
| 2026-01-06 | 5.74 | $5.73 | 1.0M |
| 2026-01-05 | 5.75 | $5.82 | 1800 |
| 2026-01-02 | 5.74 | $5.84 | 1002 |
| 2025-12-31 | 5.73 | $5.70 | 8100 |
| 2025-12-30 | 5.73 | $5.69 | 149 |
| 2025-12-29 | 5.74 | $5.69 | 149 |
| 2025-12-26 | 5.74 | $5.69 | 3400 |
| 2025-12-24 | 5.74 | $5.54 | — |
| 2025-12-23 | 5.77 | $5.54 | 4700 |
| 2025-12-22 | 5.79 | $5.77 | 149 |
| 2025-12-19 | 5.79 | $5.62 | 149 |
| 2025-12-18 | 5.81 | $5.62 | 149 |
| 2025-12-17 | 5.83 | $5.62 | 149 |
| 2025-12-16 | 5.85 | $5.62 | 149 |
| 2025-12-15 | 5.88 | $5.68 | — |
| 2025-12-12 | 5.90 | $5.68 | 2900 |
| 2025-12-11 | 5.92 | $5.90 | — |
| 2025-12-10 | 5.92 | $5.90 | 1800 |
| 2025-12-09 | 5.93 | $5.89 | 25000 |
| 2025-12-08 | 5.93 | $5.92 | 1434 |
| 2025-12-05 | 5.93 | $6.04 | 3300 |
| 2025-12-04 | 5.92 | $6.12 | 4420 |
| 2025-12-03 | 5.90 | $5.85 | 149 |
| 2025-12-02 | 5.90 | $5.85 | 1600 |
| 2025-12-01 | 5.91 | $6.00 | 900 |
| 2025-11-28 | 5.90 | $5.80 | 1423 |
| 2025-11-26 | 5.91 | $5.95 | 843 |
| 2025-11-25 | 5.91 | $5.95 | — |
| 2025-11-24 | 5.90 | $5.95 | 149 |
| 2025-11-21 | 5.90 | $5.95 | 2132 |
| 2025-11-20 | 5.89 | $5.73 | 149 |
| 2025-11-19 | 5.91 | $5.73 | 2100 |
| 2025-11-18 | 5.92 | $5.94 | 29100 |
| 2025-11-17 | 5.92 | $6.07 | 500 |
| 2025-11-14 | 5.91 | $6.07 | 387 |
| 2025-11-13 | 5.89 | $6.07 | 5334 |
| 2025-11-12 | 5.87 | $6.22 | 492 |
| 2025-11-11 | 5.84 | $6.22 | 4800 |
| 2025-11-10 | 5.79 | $6.02 | 3900 |
| 2025-11-07 | 5.77 | $6.06 | 22300 |
| 2025-11-06 | 5.74 | $6.03 | 17300 |
| 2025-11-05 | 5.71 | $5.82 | 20110 |
| 2025-11-04 | 5.70 | $5.86 | 35500 |
| 2025-11-03 | 5.68 | $5.77 | 1800 |
| 2025-10-31 | 5.67 | $5.61 | 1500 |
| 2025-10-30 | 5.68 | $5.69 | 1300 |
| 2025-10-29 | 5.68 | $5.75 | 780 |
| 2025-10-28 | 5.67 | $5.75 | — |
| 2025-10-27 | 5.66 | $5.75 | — |
| 2025-10-24 | 5.65 | $5.75 | 125 |
| 2025-10-23 | 5.64 | $5.86 | 300 |
| 2025-10-22 | 5.62 | $5.46 | — |
| 2025-10-21 | 5.64 | $5.46 | 1600 |
| 2025-10-20 | 5.65 | $5.53 | — |
| 2025-10-17 | 5.67 | $5.53 | — |
| 2025-10-16 | 5.68 | $5.53 | 546 |
| 2025-10-15 | 5.70 | $5.53 | 800 |
| 2025-10-14 | 5.72 | $5.65 | 400 |
| 2025-10-13 | 5.72 | $5.57 | 35546 |
| 2025-10-10 | 5.74 | $5.48 | 933 |
| 2025-10-09 | 5.77 | $5.72 | 6000 |
| 2025-10-08 | 5.77 | $5.75 | 2507 |
| 2025-10-07 | 5.77 | $5.72 | 2139 |
| 2025-10-06 | 5.78 | $5.88 | 3100 |
| 2025-10-03 | 5.77 | $5.88 | — |
| 2025-10-02 | 5.76 | $5.88 | — |
| 2025-10-01 | 5.74 | $5.88 | 3408 |
| 2025-09-30 | 5.73 | $5.82 | — |
| 2025-09-29 | 5.72 | $5.82 | 5100 |
| 2025-09-26 | 5.71 | $5.90 | 4300 |
| 2025-09-25 | 5.69 | $5.63 | 700 |
| 2025-09-24 | 5.69 | $5.81 | 3806 |
| 2025-09-23 | 5.68 | $5.65 | 13215 |
| 2025-09-22 | 5.68 | $5.69 | 1013 |
| 2025-09-19 | 5.68 | $5.64 | 1649 |
| 2025-09-18 | 5.69 | $5.63 | 500 |
| 2025-09-17 | 5.70 | $5.70 | 2000 |
| 2025-09-16 | 5.69 | $5.73 | 9235 |
| 2025-09-15 | 5.69 | $5.65 | 4.7M |
| 2025-09-12 | 5.70 | $5.65 | 25511 |
| 2025-09-11 | 5.70 | $5.77 | 3649 |
| 2025-09-10 | 5.69 | $5.80 | 11100 |
| 2025-09-09 | 5.68 | $5.70 | 4610 |
| 2025-09-08 | 5.68 | $5.68 | 14049 |
| 2025-09-05 | 5.68 | $5.57 | 4700 |
| 2025-09-04 | 5.69 | $5.70 | 3015 |
| 2025-09-03 | 5.69 | $5.78 | 5300 |
| 2025-09-02 | 5.68 | $5.86 | 4646 |
| 2025-08-29 | 5.66 | $5.88 | 12600 |
| 2025-08-28 | 5.64 | $5.89 | 21700 |
| 2025-08-27 | 5.61 | $5.85 | 13419 |
| 2025-08-26 | 5.59 | $5.71 | 5834 |
| 2025-08-25 | 5.57 | $5.58 | 2800 |
| 2025-08-22 | 5.57 | $5.74 | 12745 |
| 2025-08-21 | 5.56 | $5.43 | 5419 |
| 2025-08-20 | 5.57 | $5.66 | 15705 |
| 2025-08-19 | 5.56 | $5.65 | 11000 |
| 2025-08-18 | 5.55 | $5.70 | 9327 |
| 2025-08-15 | 5.53 | $5.74 | 1800 |
| 2025-08-14 | 5.51 | $5.66 | 3600 |
| 2025-08-13 | 5.50 | $5.71 | 5400 |
| 2025-08-12 | 5.47 | $5.70 | 4900 |
| 2025-08-11 | 5.45 | $5.64 | 4300 |
| 2025-08-08 | 5.43 | $5.68 | 19900 |
| 2025-08-07 | 5.40 | $5.67 | 18945 |
| 2025-08-06 | 5.37 | $5.60 | 8742 |
| 2025-08-05 | 5.35 | $5.51 | 5300 |
| 2025-08-04 | 5.33 | $5.35 | 9800 |
| 2025-08-01 | 5.33 | $5.30 | 22400 |
| 2025-07-31 | 5.34 | $5.39 | 15000 |
| 2025-07-30 | 5.33 | $5.36 | 13000 |
| 2025-07-29 | 5.33 | $5.52 | 19007 |
| 2025-07-28 | 5.31 | $5.43 | 28643 |
| 2025-07-25 | 5.29 | $5.38 | 8945 |
| 2025-07-24 | 5.29 | $5.39 | 16100 |
| 2025-07-23 | 5.27 | $5.53 | 6230 |
| 2025-07-22 | 5.25 | $5.44 | 9220 |
| 2025-07-21 | 5.23 | $5.36 | 6400 |
| 2025-07-18 | 5.21 | $5.38 | 10108 |
| 2025-07-17 | 5.20 | $5.38 | 5302 |
| 2025-07-16 | 5.18 | $5.35 | 5800 |
| 2025-07-15 | 5.16 | $5.29 | 1637 |
| 2025-07-14 | 5.14 | $5.35 | 26349 |
| 2025-07-11 | 5.12 | $5.44 | 38901 |
| 2025-07-10 | 5.09 | $5.22 | 7520 |
| 2025-07-09 | 5.07 | $5.19 | 2640 |
| 2025-07-08 | 5.06 | $5.19 | 23300 |
| 2025-07-07 | 5.05 | $5.13 | 41500 |
| 2025-07-03 | 5.04 | $5.13 | 11717 |
| 2025-07-02 | 5.03 | $5.16 | 7803 |
| 2025-07-01 | 5.02 | $5.00 | 8718 |
| 2025-06-30 | 5.02 | $4.97 | 34347 |
| 2025-06-27 | 5.02 | $5.06 | 22907 |
| 2025-06-26 | 5.02 | $5.02 | 20000 |
| 2025-06-25 | 5.02 | $5.00 | 16022 |
| 2025-06-24 | 5.02 | $4.85 | 4508 |
| 2025-06-23 | 5.04 | $5.07 | 49818 |
| 2025-06-20 | 5.04 | $5.21 | 30900 |
| 2025-06-18 | 5.02 | $5.30 | 18134 |
| 2025-06-17 | 4.99 | $5.21 | 28911 |
| 2025-06-16 | 4.97 | $5.22 | 62111 |
| 2025-06-13 | 4.94 | $5.22 | 15903 |
| 2025-06-12 | 4.91 | $5.15 | 34000 |
| 2025-06-11 | 4.89 | $5.10 | 12200 |
| 2025-06-10 | 4.87 | $4.98 | 45315 |
| 2025-06-09 | 4.85 | $4.87 | 68500 |
| 2025-06-06 | 4.85 | $4.91 | 57038 |
| 2025-06-05 | 4.85 | $4.90 | 34031 |
| 2025-06-04 | 4.84 | $4.73 | 42342 |
| 2025-06-03 | 4.85 | $4.81 | 24449 |
| 2025-06-02 | 4.86 | $4.92 | 26400 |
| 2025-05-30 | 4.85 | $4.83 | 24400 |
| 2025-05-29 | 4.85 | $4.86 | 30211 |
| 2025-05-28 | 4.85 | $4.83 | 18228 |
| 2025-05-27 | 4.85 | $4.80 | 43112 |
| 2025-05-23 | 4.86 | $4.85 | 38500 |
| 2025-05-22 | 4.86 | $4.78 | 35908 |
| 2025-05-21 | 4.87 | $4.83 | 3816 |
| 2025-05-20 | 4.87 | $4.88 | 32700 |
| 2025-05-19 | 4.87 | $4.89 | 83636 |
| 2025-05-16 | 4.87 | $4.94 | 47400 |
| 2025-05-15 | 4.86 | $4.95 | 79600 |
| 2025-05-14 | 4.85 | $5.03 | 21016 |
| 2025-05-13 | 4.83 | $5.07 | 13138 |
| 2025-05-12 | 4.80 | $5.04 | 111700 |
| 2025-05-09 | 4.78 | $4.91 | 74600 |
| 2025-05-08 | 4.77 | $4.76 | 84003 |
| 2025-05-07 | 4.77 | $4.69 | 52800 |
| 2025-05-06 | 4.77 | $4.68 | 27518 |
| 2025-05-05 | 4.78 | $4.81 | 50000 |
| 2025-05-02 | 4.78 | $4.69 | 21900 |
| 2025-05-01 | 4.79 | $4.71 | 13203 |
| 2025-04-30 | 4.80 | $4.51 | 7100 |
| 2025-04-29 | 4.83 | $4.68 | 16309 |
| 2025-04-28 | 4.85 | $4.83 | 6900 |
| 2025-04-25 | 4.85 | $4.75 | 17900 |
| 2025-04-24 | 4.86 | $4.78 | 26600 |
| 2025-04-23 | 4.87 | $4.78 | 5400 |
| 2025-04-22 | 4.88 | $4.75 | 31900 |
| 2025-04-21 | 4.89 | $4.61 | 19000 |
| 2025-04-17 | 4.92 | $4.72 | 16529 |
| 2025-04-16 | 4.94 | $4.61 | 73200 |
| 2025-04-15 | 4.98 | $4.55 | 20800 |
| 2025-04-14 | 5.02 | $4.42 | 32326 |
| 2025-04-11 | 5.08 | $4.38 | 39303 |
| 2025-04-10 | 5.16 | $4.38 | 19900 |
| 2025-04-09 | 5.24 | $4.75 | 38000 |
| 2025-04-08 | 5.29 | $4.37 | 138931 |
| 2025-04-07 | 5.39 | $4.45 | 130500 |
| 2025-04-04 | 5.49 | $4.72 | 115600 |
| 2025-04-03 | 5.57 | $5.29 | 12741 |
| 2025-04-02 | 5.60 | $5.62 | 12000 |
| 2025-04-01 | 5.59 | $5.60 | 11747 |
| 2025-03-31 | 5.59 | $5.65 | 8500 |
| 2025-03-28 | 5.59 | $5.57 | 17100 |
| 2025-03-27 | 5.59 | $5.70 | 3000 |
| 2025-03-26 | 5.58 | $5.67 | 7305 |
| 2025-03-25 | 5.57 | $5.66 | 4702 |
| 2025-03-24 | 5.56 | $5.72 | 11300 |
| 2025-03-21 | 5.54 | $5.83 | 3241 |
| 2025-03-20 | 5.51 | $5.83 | 8822 |
| 2025-03-19 | 5.48 | $5.75 | 6000 |
| 2025-03-18 | 5.45 | $5.64 | 5300 |
| 2025-03-17 | 5.43 | $5.57 | 19600 |
| 2025-03-14 | 5.41 | $5.55 | 5400 |
| 2025-03-13 | 5.40 | $5.48 | 9300 |
| 2025-03-12 | 5.39 | $5.30 | 48405 |
| 2025-03-11 | 5.40 | $5.36 | 4100 |
| 2025-03-10 | 5.40 | $5.33 | 12821 |
| 2025-03-07 | 5.41 | $5.35 | 1.8M |
| 2025-03-06 | 5.42 | $5.10 | 925700 |
| 2025-03-05 | 5.45 | $5.24 | 27001 |
| 2025-03-04 | 5.48 | $5.20 | 10942 |
| 2025-03-03 | 5.50 | $5.28 | 125800 |
| 2025-02-28 | 5.53 | $5.43 | 9028 |
| 2025-02-27 | 5.54 | $5.52 | 6800 |
| 2025-02-26 | 5.54 | $5.42 | 9139 |
| 2025-02-25 | 5.55 | $5.62 | 5900 |
| 2025-02-24 | 5.55 | $5.57 | 68906 |
| 2025-02-21 | 5.54 | $5.60 | 8400 |
| 2025-02-20 | 5.54 | $5.75 | 10400 |
| 2025-02-19 | 5.52 | $5.90 | 12900 |
| 2025-02-18 | 5.47 | $5.87 | 25600 |
| 2025-02-14 | 5.43 | $5.94 | 12100 |
| 2025-02-13 | 5.38 | $5.88 | 11415 |
| 2025-02-12 | 5.33 | $5.75 | 5700 |
| 2025-02-11 | 5.28 | $5.84 | 21103 |
| 2025-02-10 | 5.22 | $5.52 | 20400 |
| 2025-02-07 | 5.19 | $5.40 | 16436 |
| 2025-02-06 | 5.17 | $5.30 | 750721 |
| 2025-02-05 | 5.16 | $5.25 | 6134 |
| 2025-02-04 | 5.15 | $5.18 | 3914 |
| 2025-02-03 | 5.14 | $5.15 | 27600 |
| 2025-01-31 | 5.14 | $5.10 | 43800 |
| 2025-01-30 | 5.15 | $5.20 | 19608 |
| 2025-01-29 | 5.14 | $5.15 | 7500 |
| 2025-01-28 | 5.14 | $5.23 | 18500 |
| 2025-01-27 | 5.13 | $5.26 | 89700 |
| 2025-01-24 | 5.12 | $5.24 | 39239 |
| 2025-01-23 | 5.11 | $5.25 | 189806 |
| 2025-01-22 | 5.09 | $5.15 | 8028 |
| 2025-01-21 | 5.09 | $5.17 | 256234 |
| 2025-01-17 | 5.08 | $5.21 | 89500 |
| 2025-01-16 | 5.06 | $5.25 | 57002 |
| 2025-01-15 | 5.04 | $5.18 | 8900 |
| 2025-01-14 | 5.03 | $5.19 | 6500 |
| 2025-01-13 | 5.01 | $5.19 | 295900 |
| 2025-01-10 | 4.99 | $5.31 | 239100 |
| 2025-01-08 | 4.96 | $5.15 | 3100 |
| 2025-01-07 | 4.94 | $5.32 | 41800 |
| 2025-01-06 | 4.90 | $5.18 | 236215 |
| 2025-01-03 | 4.87 | $5.04 | 39600 |
| 2025-01-02 | 4.85 | $4.97 | 57121 |
| 2024-12-31 | 4.84 | $4.88 | 22900 |
| 2024-12-30 | 4.83 | $4.77 | 153547 |
| 2024-12-27 | 4.84 | $4.88 | 72332 |
| 2024-12-26 | 4.84 | $4.78 | 79041 |
| 2024-12-24 | 4.84 | $4.70 | 34335 |
| 2024-12-23 | 4.86 | $4.71 | 111842 |
| 2024-12-20 | 4.87 | $4.73 | 87815 |
| 2024-12-19 | 4.89 | $4.85 | 124900 |
| 2024-12-18 | 4.89 | $4.80 | 683444 |
| 2024-12-17 | 4.90 | $4.81 | 98227 |
| 2024-12-16 | 4.91 | $4.83 | 174048 |
| 2024-12-13 | 4.92 | $5.01 | 65300 |
| 2024-12-12 | 4.91 | $5.01 | 86900 |
| 2024-12-11 | 4.90 | $5.03 | 137304 |
| 2024-12-10 | 4.88 | $4.97 | 160942 |
| 2024-12-09 | 4.87 | $5.00 | 318400 |
| 2024-12-06 | 4.86 | $4.78 | 191743 |
| 2024-12-05 | 4.87 | $4.81 | 107100 |
| 2024-12-04 | 4.87 | $4.90 | 52614 |
| 2024-12-03 | 4.87 | $4.88 | 77300 |
| 2024-12-02 | 4.87 | $4.89 | 120800 |
| 2024-11-29 | 4.87 | $4.84 | 84100 |
| 2024-11-27 | 4.87 | $4.80 | 46430 |
| 2024-11-26 | 4.88 | $4.75 | 71227 |
| 2024-11-25 | 4.89 | $4.88 | 96500 |
| 2024-11-22 | 4.89 | $4.82 | 40900 |
| 2024-11-21 | 4.90 | $4.86 | 59800 |
| 2024-11-20 | 4.91 | $4.70 | 31313 |
| 2024-11-19 | 4.93 | $4.83 | 29600 |
| 2024-11-18 | 4.94 | $4.83 | 83043 |
| 2024-11-15 | 4.95 | $4.83 | 70833 |
| 2024-11-14 | 4.96 | $4.80 | 99729 |
| 2024-11-13 | 4.98 | $4.75 | 21100 |
| 2024-11-12 | 5.00 | $4.67 | 29940 |
| 2024-11-11 | 5.04 | $4.75 | 63441 |
| 2024-11-08 | 5.07 | $4.81 | 39002 |
| 2024-11-07 | 5.10 | $5.09 | 40000 |
| 2024-11-06 | 5.10 | $5.03 | 73937 |
| 2024-11-05 | 5.10 | $4.97 | 146013 |
| 2024-11-04 | 5.12 | $4.95 | 105934 |
| 2024-11-01 | 5.14 | $4.87 | 18818 |
| 2024-10-31 | 5.16 | $4.77 | 60008 |
| 2024-10-30 | 5.21 | $4.90 | 32900 |
| 2024-10-29 | 5.24 | $5.01 | 28539 |
| 2024-10-28 | 5.26 | $5.17 | 53300 |
| 2024-10-25 | 5.27 | $5.23 | 32930 |
| 2024-10-24 | 5.28 | $5.26 | 31800 |
| 2024-10-23 | 5.28 | $5.19 | 463600 |
| 2024-10-22 | 5.29 | $5.18 | 29500 |
| 2024-10-21 | 5.30 | $5.30 | 49203 |
| 2024-10-18 | 5.30 | $5.25 | 414300 |
| 2024-10-17 | 5.30 | $5.16 | 23200 |
| 2024-10-16 | 5.32 | $5.16 | 16816 |
| 2024-10-15 | 5.33 | $5.19 | 487843 |
| 2024-10-14 | 5.35 | $5.28 | 153520 |
| 2024-10-11 | 5.36 | $5.40 | 49413 |
| 2024-10-10 | 5.35 | $5.25 | 25600 |
| 2024-10-09 | 5.36 | $5.25 | 29700 |
| 2024-10-08 | 5.37 | $5.35 | 10137 |
| 2024-10-07 | 5.38 | $5.64 | 60936 |
| 2024-10-04 | 5.35 | $5.36 | 32931 |
| 2024-10-03 | 5.35 | $5.30 | 24719 |
| 2024-10-02 | 5.35 | $5.28 | 41600 |
| 2024-10-01 | 5.36 | $5.23 | 41948 |
| 2024-09-30 | 5.37 | $5.25 | 32300 |
| 2024-09-27 | 5.39 | $5.25 | 41431 |
| 2024-09-26 | 5.40 | $5.15 | 33300 |
| 2024-09-25 | 5.43 | $5.40 | 376100 |
| 2024-09-24 | 5.43 | $5.44 | 16100 |
| 2024-09-23 | 5.43 | $5.43 | 31716 |
| 2024-09-20 | 5.43 | $5.35 | 18634 |
| 2024-09-19 | 5.44 | $5.45 | 17700 |
| 2024-09-18 | 5.44 | $5.50 | 26300 |
| 2024-09-17 | 5.43 | $5.25 | 16230 |
| 2024-09-16 | 5.45 | $5.33 | 68100 |
| 2024-09-13 | 5.46 | $5.35 | 100000 |
| 2024-09-12 | 5.47 | $5.30 | 57100 |
| 2024-09-11 | 5.49 | $5.22 | 51512 |
| 2024-09-10 | 5.52 | $5.16 | 34228 |
| 2024-09-09 | 5.56 | $5.36 | 71928 |
| 2024-09-06 | 5.58 | $5.28 | 43000 |
| 2024-09-05 | 5.61 | $5.38 | 24316 |
| 2024-09-04 | 5.63 | $5.43 | 15000 |
| 2024-09-03 | 5.65 | $5.64 | 20600 |
| 2024-08-30 | 5.66 | $5.60 | 5800 |
| 2024-08-29 | 5.66 | $5.70 | 6549 |
| 2024-08-28 | 5.66 | $5.70 | 3700 |
| 2024-08-27 | 5.65 | $5.68 | 10521 |
| 2024-08-26 | 5.65 | $5.60 | 17222 |
| 2024-08-23 | 5.65 | $5.66 | 21103 |
| 2024-08-22 | 5.65 | $5.68 | 11948 |
| 2024-08-21 | 5.65 | $5.73 | 19112 |
| 2024-08-20 | 5.64 | $5.68 | 21916 |
| 2024-08-19 | 5.64 | $5.80 | 25108 |
| 2024-08-16 | 5.62 | $5.58 | 8700 |
| 2024-08-15 | 5.63 | $5.60 | 41729 |
| 2024-08-14 | 5.63 | $5.49 | 14815 |
| 2024-08-13 | 5.64 | $5.40 | 30015 |
| 2024-08-12 | 5.67 | $5.55 | 22400 |
| 2024-08-09 | 5.68 | $5.54 | 20300 |
| 2024-08-08 | 5.70 | $5.36 | 22700 |
| 2024-08-07 | 5.73 | $5.20 | 16600 |
| 2024-08-06 | 5.79 | $5.36 | 25100 |
| 2024-08-05 | 5.83 | $5.50 | 28907 |
| 2024-08-02 | 5.87 | $5.79 | 75400 |
| 2024-08-01 | 5.88 | $5.81 | 28723 |
| 2024-07-31 | 5.88 | $5.80 | 6325 |
| 2024-07-30 | 5.89 | $5.81 | 8300 |
| 2024-07-29 | 5.90 | $5.85 | 65637 |
| 2024-07-26 | 5.91 | $5.93 | 9633 |
| 2024-07-25 | 5.90 | $5.94 | 9130 |
| 2024-07-24 | 5.90 | $5.81 | 6400 |
| 2024-07-23 | 5.91 | $5.84 | 21400 |
| 2024-07-22 | 5.92 | $5.84 | 6200 |
| 2024-07-19 | 5.92 | $5.75 | 3402 |
| 2024-07-18 | 5.94 | $5.75 | 8321 |
| 2024-07-17 | 5.96 | $5.81 | 15400 |
| 2024-07-16 | 5.98 | $5.85 | 8723 |
| 2024-07-15 | 5.99 | $5.95 | 3919 |
| 2024-07-12 | 6.00 | $5.92 | 11520 |
| 2024-07-11 | 6.01 | $5.94 | 37900 |
| 2024-07-10 | 6.01 | $6.00 | 15900 |
| 2024-07-09 | 6.01 | $5.82 | 10700 |
| 2024-07-08 | 6.03 | $6.11 | 40600 |
| 2024-07-05 | 6.03 | $6.07 | 4400 |
| 2024-07-03 | 6.02 | $6.06 | 4200 |
| 2024-07-02 | 6.02 | $6.13 | 24548 |
| 2024-07-01 | 6.01 | $5.99 | 10400 |
| 2024-06-28 | 6.01 | $6.02 | 6001 |
| 2024-06-27 | 6.01 | $6.11 | 10300 |
| 2024-06-26 | 6.00 | $6.05 | 4600 |
| 2024-06-25 | 5.99 | $5.96 | 6900 |
| 2024-06-24 | 5.99 | $5.97 | 13505 |
| 2024-06-21 | 6.00 | $6.00 | 1800 |
| 2024-06-20 | 5.99 | $6.00 | 7100 |
| 2024-06-18 | 5.99 | $5.93 | 4802 |
| 2024-06-17 | 6.00 | $5.81 | 6000 |
| 2024-06-14 | 6.02 | $5.91 | 18148 |
| 2024-06-13 | 6.03 | $5.94 | 10924 |
| 2024-06-12 | 6.04 | $5.95 | 10129 |
| 2024-06-11 | 6.05 | $5.76 | 9242 |
| 2024-06-10 | 6.08 | $5.71 | 21000 |
| 2024-06-07 | 6.12 | $5.71 | 12711 |
| 2024-06-06 | 6.17 | $5.80 | 9512 |
| 2024-06-05 | 6.20 | $6.14 | 12116 |
| 2024-06-04 | 6.21 | $6.25 | 7200 |
| 2024-06-03 | 6.21 | $6.10 | 8434 |
| 2024-05-31 | 6.22 | $6.06 | 4400 |
| 2024-05-30 | 6.23 | $6.10 | 2400 |
| 2024-05-29 | 6.25 | $6.24 | 5142 |
| 2024-05-28 | 6.25 | $6.11 | 11700 |
| 2024-05-24 | 6.26 | $6.08 | 5900 |
| 2024-05-23 | 6.28 | $6.08 | 2845 |
| 2024-05-22 | 6.31 | $6.08 | 4606 |
| 2024-05-21 | 6.33 | $6.18 | 4900 |
| 2024-05-20 | 6.34 | $6.18 | 5300 |
| 2024-05-17 | 6.36 | $6.39 | 11600 |
| 2024-05-16 | 6.36 | $6.55 | 24900 |
| 2024-05-15 | 6.34 | $6.46 | 4600 |
| 2024-05-14 | 6.33 | $6.46 | 5027 |
| 2024-05-13 | 6.31 | $5.95 | 3618 |
| 2024-05-10 | 6.35 | $6.39 | 31220 |
| 2024-05-09 | 6.35 | $6.11 | 2900 |
| 2024-05-08 | 6.37 | $6.11 | 19700 |
| 2024-05-07 | 6.40 | $6.37 | 2400 |
| 2024-05-06 | 6.40 | $6.59 | 12800 |
| 2024-05-03 | 6.38 | $6.47 | 21200 |
| 2024-05-02 | 6.37 | $6.21 | 4200 |
| 2024-05-01 | 6.39 | $6.36 | 2624 |
| 2024-04-30 | 6.39 | $6.41 | 3400 |
| 2024-04-29 | 6.39 | $6.53 | 7902 |
| 2024-04-26 | 6.38 | $6.46 | 6330 |
| 2024-04-25 | 6.37 | $6.25 | 13700 |
| 2024-04-24 | 6.38 | $6.31 | 4313 |
| 2024-04-23 | 6.39 | $6.44 | 13324 |
| 2024-04-22 | 6.38 | $6.69 | 8500 |
| 2024-04-19 | 6.35 | $6.31 | 3946 |
| 2024-04-18 | 6.35 | $6.31 | 6743 |
| 2024-04-17 | 6.36 | $6.45 | 5100 |
| 2024-04-16 | 6.35 | $6.36 | 8449 |
| 2024-04-15 | 6.35 | $6.35 | 7100 |
| 2024-04-12 | 6.35 | $6.51 | 15204 |
| 2024-04-11 | 6.33 | $6.42 | 13439 |
| 2024-04-10 | 6.32 | $6.50 | 2800 |
| 2024-04-09 | 6.30 | $6.55 | 19600 |
| 2024-04-08 | 6.27 | $6.46 | 5742 |
| 2024-04-05 | 6.25 | $6.60 | 9204 |
| 2024-04-04 | 6.22 | $6.44 | 2000 |
| 2024-04-03 | 6.19 | $6.48 | 11206 |
| 2024-04-02 | 6.16 | $6.42 | 7040 |
| 2024-04-01 | 6.14 | $6.01 | 10800 |
| 2024-03-28 | 6.15 | $6.37 | 43300 |
| 2024-03-27 | 6.13 | $6.13 | 13600 |
| 2024-03-26 | 6.13 | $6.21 | 24700 |
| 2024-03-25 | 6.12 | $6.35 | 20600 |
| 2024-03-22 | 6.10 | $6.23 | 16100 |
| 2024-03-21 | 6.08 | $6.30 | 16200 |
| 2024-03-20 | 6.06 | $6.16 | 3800 |
| 2024-03-19 | 6.05 | $6.32 | 164900 |
| 2024-03-18 | 6.02 | $6.05 | 27900 |
| 2024-03-15 | 6.02 | $6.18 | 6000 |
| 2024-03-14 | 6.00 | $6.23 | 4733 |
| 2024-03-13 | 5.97 | $6.21 | 17225 |
| 2024-03-12 | 5.95 | $5.95 | 20456 |
| 2024-03-11 | 5.95 | $6.00 | 6247 |
| 2024-03-08 | 5.94 | $6.07 | 8819 |
| 2024-03-07 | 5.93 | $5.99 | 10217 |
| 2024-03-06 | 5.92 | $6.09 | 27400 |
| 2024-03-05 | 5.91 | $5.86 | 4000 |
| 2024-03-04 | 5.91 | $5.97 | 13000 |
| 2024-03-01 | 5.90 | $5.93 | 5500 |
| 2024-02-29 | 5.90 | $5.94 | 7500 |
| 2024-02-28 | 5.90 | $5.86 | 7900 |
| 2024-02-27 | 5.90 | $5.89 | 17723 |
| 2024-02-26 | 5.90 | $5.89 | 15049 |
| 2024-02-23 | 5.90 | $5.89 | 11432 |
| 2024-02-22 | 5.91 | $5.93 | 11544 |
| 2024-02-21 | 5.90 | $5.80 | 13600 |
| 2024-02-20 | 5.91 | $5.93 | 24100 |
| 2024-02-16 | 5.91 | $6.08 | 7346 |
| 2024-02-15 | 5.89 | $5.86 | 56629 |
| 2024-02-14 | 5.90 | $5.83 | 38501 |
| 2024-02-13 | 5.90 | $6.02 | 12700 |
| 2024-02-12 | 5.89 | $5.92 | 11800 |
| 2024-02-09 | 5.89 | $6.06 | 35441 |
| 2024-02-08 | 5.87 | $5.87 | 15334 |
| 2024-02-07 | 5.87 | $6.01 | 7428 |
| 2024-02-06 | 5.86 | $5.98 | 9737 |
| 2024-02-05 | 5.84 | $5.83 | 10228 |
| 2024-02-02 | 5.85 | $5.80 | 4500 |
| 2024-02-01 | 5.85 | $5.94 | 9000 |
| 2024-01-31 | 5.84 | $6.00 | 7326 |
| 2024-01-30 | 5.82 | $5.91 | 8200 |
| 2024-01-29 | 5.82 | $5.89 | 17107 |
| 2024-01-26 | 5.81 | $5.87 | 36800 |
| 2024-01-25 | 5.80 | $5.81 | 16800 |
| 2024-01-24 | 5.80 | $5.65 | 11800 |
| 2024-01-23 | 5.82 | $5.90 | 13745 |
| 2024-01-22 | 5.81 | $5.70 | 63718 |
| 2024-01-19 | 5.82 | $5.68 | 39205 |
| 2024-01-18 | 5.83 | $5.66 | 45804 |
| 2024-01-17 | 5.85 | $5.63 | 19700 |
| 2024-01-16 | 5.87 | $5.77 | 86128 |
| 2024-01-12 | 5.88 | $5.81 | 43444 |
| 2024-01-11 | 5.89 | $5.70 | 49346 |
| 2024-01-10 | 5.91 | $5.74 | 25300 |
| 2024-01-09 | 5.93 | $5.86 | 7549 |
| 2024-01-08 | 5.94 | $5.86 | 74400 |
| 2024-01-05 | 5.95 | $5.92 | 61424 |
| 2024-01-04 | 5.95 | $6.04 | 12100 |
| 2024-01-03 | 5.94 | $5.99 | 26500 |
| 2024-01-02 | 5.93 | $5.95 | 37937 |
| 2023-12-29 | 5.93 | $5.93 | 20216 |
| 2023-12-28 | 5.93 | $6.10 | 10800 |
| 2023-12-27 | 5.91 | $5.98 | 26000 |
| 2023-12-26 | 5.91 | $6.00 | 53900 |
| 2023-12-22 | 5.90 | $5.99 | 54600 |
| 2023-12-21 | 5.89 | $5.83 | 37729 |
| 2023-12-20 | 5.89 | $5.84 | 21000 |
| 2023-12-19 | 5.90 | $6.07 | 35900 |
| 2023-12-18 | 5.88 | $5.91 | 58000 |
| 2023-12-15 | 5.88 | $5.81 | 89719 |
| 2023-12-14 | 5.89 | $5.97 | 55834 |
| 2023-12-13 | 5.88 | $5.80 | 38641 |
| 2023-12-12 | 5.89 | $5.82 | 45900 |
| 2023-12-11 | 5.89 | $5.89 | 213400 |
| 2023-12-08 | 5.89 | $5.88 | 51131 |
| 2023-12-07 | 5.89 | $5.77 | 42003 |
| 2023-12-06 | 5.91 | $5.76 | 334705 |
| 2023-12-05 | 5.92 | $5.80 | 77112 |
| 2023-12-04 | 5.94 | $5.89 | 122400 |
| 2023-12-01 | 5.94 | $5.94 | 22746 |
| 2023-11-30 | 5.94 | $6.04 | 20400 |
| 2023-11-29 | 5.93 | $5.72 | 21600 |
| 2023-11-28 | 5.95 | $5.95 | 22700 |
| 2023-11-27 | 5.95 | $5.98 | 18200 |
| 2023-11-24 | 5.95 | $5.90 | 11200 |
| 2023-11-22 | 5.95 | $5.57 | 18900 |
| 2023-11-21 | 5.99 | $5.85 | 15800 |
| 2023-11-20 | 6.01 | $5.88 | 12100 |
| 2023-11-17 | 6.02 | $5.82 | 29415 |
| 2023-11-16 | 6.05 | $5.78 | 34742 |
| 2023-11-15 | 6.07 | $5.85 | 31700 |
| 2023-11-14 | 6.10 | $5.87 | 18200 |
| 2023-11-13 | 6.12 | $5.82 | 23918 |
| 2023-11-10 | 6.15 | $5.78 | 19905 |
| 2023-11-09 | 6.19 | $5.89 | 10139 |
| 2023-11-08 | 6.22 | $5.96 | 16710 |
| 2023-11-07 | 6.25 | $5.88 | 38622 |
| 2023-11-06 | 6.29 | $5.95 | 16736 |
| 2023-11-03 | 6.33 | $5.94 | 13114 |
| 2023-11-02 | 6.37 | $6.02 | 21200 |
| 2023-11-01 | 6.40 | $6.02 | 48800 |
| 2023-10-31 | 6.44 | $6.22 | 8300 |
| 2023-10-30 | 6.47 | $6.27 | 9900 |
| 2023-10-27 | 6.49 | $6.34 | 6300 |
| 2023-10-26 | 6.50 | $6.38 | 7500 |
| 2023-10-25 | 6.51 | $6.43 | 9204 |
| 2023-10-24 | 6.52 | $6.55 | 10323 |
| 2023-10-23 | 6.52 | $6.51 | 8900 |
| 2023-10-20 | 6.52 | $6.68 | 19000 |
| 2023-10-19 | 6.51 | $6.75 | 6023 |
| 2023-10-18 | 6.48 | $6.78 | 10901 |
| 2023-10-17 | 6.45 | $6.72 | 1.8M |
| 2023-10-16 | 6.42 | $6.69 | 11210 |
| 2023-10-13 | 6.39 | $6.64 | 2848 |
| 2023-10-12 | 6.36 | $6.57 | 14200 |
| 2023-10-11 | 6.34 | $6.38 | 10025 |
| 2023-10-10 | 6.34 | $6.45 | 14307 |
| 2023-10-09 | 6.33 | $6.36 | 5634 |
| 2023-10-06 | 6.32 | $6.20 | 4303 |
| 2023-10-05 | 6.34 | $6.10 | 5232 |
| 2023-10-04 | 6.36 | $6.07 | 2015 |
| 2023-10-03 | 6.39 | $6.23 | 7700 |
| 2023-10-02 | 6.41 | $6.23 | 12100 |
| 2023-09-29 | 6.43 | $6.50 | 5300 |
| 2023-09-28 | 6.42 | $6.69 | 5617 |
| 2023-09-27 | 6.39 | $6.54 | 11604 |
| 2023-09-26 | 6.38 | $6.34 | 6000 |
| 2023-09-25 | 6.38 | $6.39 | 15700 |
| 2023-09-22 | 6.38 | $6.55 | 19313 |
| 2023-09-21 | 6.36 | $6.39 | 20800 |
| 2023-09-20 | 6.36 | $6.50 | 2900 |
| 2023-09-19 | 6.35 | $6.42 | 8700 |
| 2023-09-18 | 6.34 | $6.36 | 26746 |
| 2023-09-15 | 6.34 | $6.38 | 32846 |
| 2023-09-14 | 6.33 | $6.64 | 2546 |
| 2023-09-13 | 6.30 | $6.48 | 32844 |
| 2023-09-12 | 6.28 | $6.67 | 590200 |
| 2023-09-11 | 6.24 | $6.59 | 8934 |
| 2023-09-08 | 6.20 | $6.35 | 7100 |
| 2023-09-07 | 6.18 | $6.34 | 5640 |
| 2023-09-06 | 6.17 | $6.35 | 1902 |
| 2023-09-05 | 6.15 | $6.44 | 42443 |
| 2023-09-01 | 6.12 | $6.33 | 3445 |
| 2023-08-31 | 6.10 | $6.10 | 4728 |
| 2023-08-30 | 6.10 | $6.32 | 6524 |
| 2023-08-29 | 6.07 | $6.22 | 3400 |
| 2023-08-28 | 6.06 | $6.07 | 3800 |
| 2023-08-25 | 6.06 | $6.07 | 5400 |
| 2023-08-24 | 6.05 | $5.83 | 18032 |
| 2023-08-23 | 6.08 | $6.07 | 25313 |
| 2023-08-22 | 6.08 | $6.02 | 3700 |
| 2023-08-21 | 6.09 | $6.18 | 5146 |
| 2023-08-18 | 6.08 | $5.95 | 3600 |
| 2023-08-17 | 6.09 | $6.14 | 4500 |
| 2023-08-16 | 6.08 | $6.11 | 1834 |
| 2023-08-15 | 6.08 | $5.95 | 15700 |
| 2023-08-14 | 6.09 | $5.98 | 10500 |
| 2023-08-11 | 6.11 | $5.94 | 2900 |
| 2023-08-10 | 6.12 | $6.39 | 4000 |
| 2023-08-09 | 6.09 | $6.34 | 3400 |
| 2023-08-08 | 6.07 | $6.19 | 12131 |
| 2023-08-07 | 6.06 | $6.22 | 4000 |
| 2023-08-04 | 6.04 | $6.14 | 35444 |
| 2023-08-03 | 6.03 | $6.16 | 3445 |
| 2023-08-02 | 6.01 | $5.90 | 2100 |
| 2023-08-01 | 6.03 | $6.13 | 8800 |
| 2023-07-31 | 6.02 | $6.10 | 7000 |
| 2023-07-28 | 6.01 | $6.09 | 10511 |
| 2023-07-27 | 6.00 | $6.00 | 13445 |
| 2023-07-26 | 6.00 | $5.94 | 31719 |
| 2023-07-25 | 6.00 | $6.10 | 5948 |
| 2023-07-24 | 5.99 | $6.13 | 37200 |
| 2023-07-21 | 5.98 | $6.12 | 6339 |
| 2023-07-20 | 5.96 | $6.16 | 6800 |
| 2023-07-19 | 5.94 | $6.14 | 3800 |
| 2023-07-18 | 5.92 | $5.98 | 3600 |
| 2023-07-17 | 5.92 | $6.00 | 2937 |
| 2023-07-14 | 5.91 | $6.07 | 2700 |
| 2023-07-13 | 5.89 | $6.14 | 1700 |
| 2023-07-12 | 5.87 | $5.99 | 1945 |
| 2023-07-11 | 5.85 | $5.94 | 168900 |
| 2023-07-10 | 5.84 | $5.91 | 7600 |
| 2023-07-07 | 5.84 | $5.82 | 2144 |
| 2023-07-06 | 5.84 | $5.74 | 31000 |
| 2023-07-05 | 5.85 | $5.85 | 3700 |
| 2023-07-03 | 5.85 | $5.88 | 17443 |
| 2023-06-30 | 5.84 | $5.66 | 2100 |
| 2023-06-29 | 5.86 | $5.74 | 10624 |
| 2023-06-28 | 5.88 | $5.79 | 9200 |
| 2023-06-27 | 5.89 | $5.97 | 2733 |
| 2023-06-26 | 5.88 | $5.99 | 10300 |
| 2023-06-23 | 5.86 | $5.78 | 9328 |
| 2023-06-22 | 5.87 | $5.86 | 3600 |
| 2023-06-21 | 5.87 | $5.90 | 54300 |
| 2023-06-20 | 5.87 | $5.67 | 7638 |
| 2023-06-16 | 5.89 | $5.88 | 3.8M |
| 2023-06-15 | 5.89 | $5.88 | 1800 |
| 2023-06-14 | 5.90 | $5.98 | 2450 |
| 2023-06-13 | 5.89 | $5.98 | 1701 |
| 2023-06-12 | 5.88 | $5.71 | 600 |
| 2023-06-09 | 5.90 | $5.63 | 4700 |
| 2023-06-08 | 5.92 | $5.63 | 600 |
| 2023-06-07 | 5.95 | $5.60 | 321 |
| 2023-06-06 | 5.99 | $5.86 | 1700 |
| 2023-06-05 | 6.01 | $5.82 | 21000 |
| 2023-06-02 | 6.02 | $5.82 | 105700 |
| 2023-06-01 | 6.05 | $5.82 | 300 |
| 2023-05-31 | 6.07 | $5.90 | — |
| 2023-05-30 | 6.09 | $5.90 | — |
| 2023-05-26 | 6.11 | $5.90 | — |
| 2023-05-25 | 6.13 | $5.90 | 647 |
| 2023-05-24 | 6.15 | $6.06 | — |
| 2023-05-23 | 6.16 | $6.06 | 430 |
| 2023-05-22 | 6.17 | $6.06 | — |
| 2023-05-19 | 6.19 | $6.06 | 900 |
| 2023-05-18 | 6.20 | $5.80 | 1300 |
| 2023-05-17 | 6.24 | $6.00 | 1536 |
| 2023-05-16 | 6.27 | $5.99 | 400 |
| 2023-05-15 | 6.30 | $5.98 | 225 |
| 2023-05-12 | 6.33 | $6.23 | — |
| 2023-05-11 | 6.34 | $6.23 | — |
| 2023-05-10 | 6.35 | $6.23 | — |
| 2023-05-09 | 6.37 | $6.23 | 200 |
| 2023-05-08 | 6.38 | $6.23 | 2400 |
| 2023-05-05 | 6.40 | $6.26 | 600 |
| 2023-05-04 | 6.41 | $6.20 | — |
| 2023-05-03 | 6.43 | $6.20 | 1813 |
| 2023-05-02 | 6.46 | $6.12 | 414 |
| 2023-05-01 | 6.49 | $6.59 | 1322 |
| 2023-04-28 | 6.48 | $6.71 | 84136 |
| 2023-04-27 | 6.46 | $6.48 | 300 |
| 2023-04-26 | 6.45 | $6.61 | 800 |
| 2023-04-25 | 6.44 | $6.43 | 4219 |
| 2023-04-24 | 6.44 | $6.48 | — |
| 2023-04-21 | 6.43 | $6.48 | 405 |
| 2023-04-20 | 6.43 | $6.39 | — |
| 2023-04-19 | 6.43 | $6.39 | 2125 |
| 2023-04-18 | 6.44 | $6.45 | 2500 |
| 2023-04-17 | 6.44 | $6.45 | 6750 |
| 2023-04-14 | 6.43 | $6.45 | 9500 |
| 2023-04-13 | 6.43 | $6.75 | 3900 |
| 2023-04-12 | 6.40 | $6.60 | 8875 |
| 2023-04-11 | 6.38 | $6.60 | 12604 |
| 2023-04-10 | 6.36 | $6.60 | 9937 |
| 2023-04-06 | 6.33 | $6.60 | 10468 |
| 2023-04-05 | 6.30 | $6.60 | 1400 |
| 2023-04-04 | 6.27 | $6.65 | 11000 |
| 2023-04-03 | 6.23 | $6.65 | 3000 |
| 2023-03-31 | 6.19 | $6.33 | 802 |
| 2023-03-30 | 6.17 | $6.09 | — |
| 2023-03-29 | 6.18 | $6.09 | 14750 |
| 2023-03-28 | 6.19 | $6.09 | 16625 |
| 2023-03-27 | 6.20 | $6.09 | 17562 |
| 2023-03-24 | 6.21 | $6.09 | 18031 |
| 2023-03-23 | 6.22 | $6.09 | 100 |
| 2023-03-22 | 6.24 | $6.20 | 2100 |
| 2023-03-21 | 6.24 | $5.83 | 18265 |
| 2023-03-20 | 6.28 | $5.83 | 18500 |
| 2023-03-17 | 6.33 | $5.83 | 400 |
| 2023-03-16 | 6.38 | $5.84 | 1.9M |
| 2023-03-15 | 6.44 | $6.00 | 16800 |
| 2023-03-14 | 6.49 | $6.29 | 3800 |
| 2023-03-13 | 6.51 | $6.30 | 1238 |
| 2023-03-10 | 6.53 | $6.55 | 6933 |
| 2023-03-09 | 6.53 | $6.52 | 100 |
| 2023-03-08 | 6.53 | $6.52 | 7700 |
| 2023-03-07 | 6.53 | $6.52 | 241750 |
| 2023-03-06 | 6.53 | $6.52 | 1526 |
| 2023-03-03 | 6.53 | $6.87 | 1600 |
| 2023-03-02 | 6.49 | $6.67 | 475800 |
| 2023-03-01 | 6.47 | $6.67 | 100 |
| 2023-02-28 | 6.45 | $6.65 | 500 |
| 2023-02-27 | 6.43 | $6.61 | 23900 |
| 2023-02-24 | 6.41 | $6.50 | 2900 |
| 2023-02-23 | 6.40 | $6.50 | 31000 |
| 2023-02-22 | 6.39 | $6.44 | 5537 |
| 2023-02-21 | 6.39 | $6.75 | 6600 |
| 2023-02-17 | 6.35 | $6.56 | 8318 |
| 2023-02-16 | 6.33 | $6.60 | 12300 |
| 2023-02-15 | 6.30 | $6.62 | 800 |
| 2023-02-14 | 6.27 | $6.78 | 4331 |
| 2023-02-13 | 6.21 | $6.88 | 24237 |
| 2023-02-10 | 6.14 | $6.99 | 10116 |
| 2023-02-09 | 6.05 | $6.72 | 1317 |
| 2023-02-08 | 5.98 | $6.38 | 13700 |
| 2023-02-07 | 5.94 | $6.00 | 15600 |
| 2023-02-06 | 5.94 | $6.00 | 105 |
| 2023-02-03 | 5.93 | $6.00 | 1026 |
| 2023-02-02 | 5.92 | $6.01 | 1.3M |
| 2023-02-01 | 5.91 | $6.08 | 4607 |
| 2023-01-31 | 5.90 | $6.02 | 7900 |
| 2023-01-30 | 5.88 | $6.02 | 4050 |
| 2023-01-27 | 5.87 | $6.02 | 4700 |
| 2023-01-26 | 5.85 | $5.92 | 4900 |
| 2023-01-25 | 5.85 | $5.88 | 230 |
| 2023-01-24 | 5.84 | $5.96 | 2125 |
| 2023-01-23 | 5.83 | $5.96 | 3200 |
| 2023-01-20 | 5.82 | $5.85 | 1700 |
| 2023-01-19 | 5.81 | $6.00 | 200 |
| 2023-01-18 | 5.79 | $6.15 | 246 |
| 2023-01-17 | 5.76 | $5.97 | 13316 |
| 2023-01-13 | 5.73 | $5.84 | 54300 |
| 2023-01-12 | 5.72 | $5.80 | 550 |
| 2023-01-11 | 5.71 | $5.80 | 9300 |
| 2023-01-10 | 5.70 | $5.74 | 900 |
| 2023-01-09 | 5.70 | $5.74 | 1023 |
| 2023-01-06 | 5.70 | $5.81 | 300 |
| 2023-01-05 | 5.68 | $5.68 | 7200 |
| 2023-01-04 | 5.69 | $5.68 | 395408 |
| 2023-01-03 | 5.69 | $5.74 | 2522 |
| 2022-12-30 | 5.68 | $5.65 | 5600 |
| 2022-12-29 | 5.68 | $5.80 | 5950 |
| 2022-12-28 | 5.67 | $5.80 | 1700 |
| 2022-12-27 | 5.66 | $5.83 | 200 |
| 2022-12-23 | 5.64 | $5.56 | 800 |
| 2022-12-22 | 5.65 | $5.81 | 5325 |
| 2022-12-21 | 5.63 | $5.81 | 1708 |
| 2022-12-20 | 5.61 | $5.48 | 4000 |
| 2022-12-19 | 5.62 | $5.60 | 3700 |
| 2022-12-16 | 5.63 | $5.59 | 11909 |
| 2022-12-15 | 5.63 | $5.65 | 3438 |
| 2022-12-14 | 5.63 | $5.76 | 700 |
| 2022-12-13 | 5.62 | $5.65 | 5012 |
| 2022-12-12 | 5.61 | $5.65 | 65100 |
| 2022-12-09 | 5.61 | $5.56 | 4920 |
| 2022-12-08 | 5.61 | $5.73 | 334 |
| 2022-12-07 | 5.60 | $5.46 | 4900 |
| 2022-12-06 | 5.62 | $5.55 | 900 |
| 2022-12-05 | 5.62 | $5.65 | 58807 |
| 2022-12-02 | 5.62 | $5.72 | 1600 |
| 2022-12-01 | 5.61 | $5.72 | 105 |
| 2022-11-30 | 5.60 | $5.98 | 300 |
| 2022-11-29 | 5.56 | $5.98 | 387512 |
| 2022-11-28 | 5.51 | $5.78 | 712407 |
| 2022-11-25 | 5.48 | $5.78 | 4856 |
| 2022-11-23 | 5.45 | $5.78 | 6029 |
| 2022-11-22 | 5.42 | $5.38 | 4700 |
| 2022-11-21 | 5.42 | $5.38 | 4200 |
| 2022-11-18 | 5.43 | $5.72 | 514800 |
| 2022-11-17 | 5.40 | $5.68 | 1005 |
| 2022-11-16 | 5.37 | $5.55 | 734 |
| 2022-11-15 | 5.35 | $5.45 | 2900 |
| 2022-11-14 | 5.34 | $5.45 | 2000 |
| 2022-11-11 | 5.33 | $5.45 | 4825 |
| 2022-11-10 | 5.31 | $5.44 | 1550 |
| 2022-11-09 | 5.30 | $5.44 | 2400 |
| 2022-11-08 | 5.28 | $5.59 | 1325 |
| 2022-11-07 | 5.25 | $5.59 | 11200 |
| 2022-11-04 | 5.22 | $5.55 | 5200 |
| 2022-11-03 | 5.18 | $5.38 | 2800 |
| 2022-11-02 | 5.16 | $5.35 | 709 |
| 2022-11-01 | 5.14 | $5.35 | 300 |
| 2022-10-31 | 5.12 | $5.23 | 15304 |
| 2022-10-28 | 5.11 | $5.36 | 5300 |
| 2022-10-27 | 5.08 | $5.46 | 527325 |
| 2022-10-26 | 5.04 | $5.16 | 500 |
| 2022-10-25 | 5.03 | $5.14 | 800 |
| 2022-10-24 | 5.02 | $5.41 | 12138 |
| 2022-10-21 | 4.98 | $4.95 | 1100 |
| 2022-10-20 | 4.98 | $5.20 | 5400 |
| 2022-10-19 | 4.96 | $4.98 | 9650 |
| 2022-10-18 | 4.95 | $4.98 | 1528 |
| 2022-10-17 | 4.95 | $5.14 | 100 |
| 2022-10-14 | 4.93 | $5.00 | 2631 |
| 2022-10-13 | 4.92 | $5.00 | 9200 |
| 2022-10-12 | 4.92 | $4.90 | 13925 |
| 2022-10-11 | 4.92 | $4.90 | 16062 |
| 2022-10-10 | 4.92 | $4.90 | 18200 |
| 2022-10-07 | 4.92 | $4.90 | 1300 |
| 2022-10-06 | 4.92 | $4.88 | 2500 |
| 2022-10-05 | 4.93 | $4.95 | 1400 |
| 2022-10-04 | 4.92 | $5.45 | 4339 |
| 2022-10-03 | 4.87 | $4.80 | 1500 |
| 2022-09-30 | 4.88 | $4.52 | 1500 |
| 2022-09-29 | 4.91 | $4.52 | 1900 |
| 2022-09-28 | 4.96 | $4.35 | 1800 |
| 2022-09-27 | 5.02 | $4.50 | 52009 |
| 2022-09-26 | 5.07 | $4.55 | 71900 |
| 2022-09-23 | 5.13 | $5.01 | 210 |
| 2022-09-22 | 5.14 | $5.50 | 510 |
| 2022-09-21 | 5.10 | $4.95 | 7700 |
| 2022-09-20 | 5.12 | $5.16 | 1500 |
| 2022-09-19 | 5.12 | $5.17 | 1220 |
| 2022-09-16 | 5.11 | $5.22 | 143450 |
| 2022-09-15 | 5.10 | $5.22 | 1305 |
| 2022-09-14 | 5.09 | $5.30 | 1441 |
| 2022-09-13 | 5.06 | $5.27 | 179225 |
| 2022-09-12 | 5.04 | $5.27 | 23800 |
| 2022-09-09 | 5.02 | $4.92 | 327 |
| 2022-09-08 | 5.03 | $4.90 | 197112 |
| 2022-09-07 | 5.04 | $4.90 | 206056 |
| 2022-09-06 | 5.06 | $4.90 | 210528 |
| 2022-09-02 | 5.08 | $4.90 | 215000 |
| 2022-09-01 | 5.09 | $4.90 | 6405 |
| 2022-08-31 | 5.11 | $5.10 | 1200 |
| 2022-08-30 | 5.12 | $5.13 | 107550 |
| 2022-08-29 | 5.11 | $5.13 | 400 |
| 2022-08-26 | 5.11 | $5.21 | 15400 |
| 2022-08-25 | 5.10 | $5.47 | 15326 |
| 2022-08-24 | 5.06 | $5.30 | 4624 |
| 2022-08-23 | 5.04 | $5.39 | 3133 |
| 2022-08-22 | 5.00 | $5.27 | 325 |
| 2022-08-19 | 4.97 | $5.29 | 500 |
| 2022-08-18 | 4.94 | $5.19 | 147 |
| 2022-08-17 | 4.91 | $5.04 | 1948 |
| 2022-08-16 | 4.90 | $4.98 | 53825 |
| 2022-08-15 | 4.89 | $4.98 | 800 |
| 2022-08-12 | 4.88 | $5.25 | 12030 |
| 2022-08-11 | 4.84 | $5.05 | 2229 |
| 2022-08-10 | 4.82 | $5.00 | 6400 |
| 2022-08-09 | 4.80 | $4.94 | 242 |
| 2022-08-08 | 4.79 | $5.00 | 101836 |
| 2022-08-05 | 4.77 | $4.82 | 26962 |
| 2022-08-04 | 4.76 | $4.82 | 100 |
| 2022-08-03 | 4.75 | $5.00 | 8400 |
| 2022-08-02 | 4.73 | $4.78 | 1115 |
| 2022-08-01 | 4.72 | $4.80 | 100 |
| 2022-07-29 | 4.71 | $4.80 | 10000 |
| 2022-07-28 | 4.71 | $4.90 | 1200 |
| 2022-07-27 | 4.68 | $4.90 | 400 |
| 2022-07-26 | 4.66 | $4.68 | 2934 |
| 2022-07-25 | 4.66 | $4.65 | 125 |
| 2022-07-22 | 4.66 | $4.64 | 18544 |
| 2022-07-21 | 4.66 | $4.58 | 137 |
| 2022-07-20 | 4.67 | $4.65 | 713 |
| 2022-07-19 | 4.67 | $4.59 | 2300 |
| 2022-07-18 | 4.68 | $4.59 | 100 |
| 2022-07-15 | 4.69 | $4.43 | 218 |
| 2022-07-14 | 4.72 | $4.23 | 7300 |
| 2022-07-13 | 4.77 | $4.59 | 47200 |
| 2022-07-12 | 4.79 | $4.59 | 8900 |
| 2022-07-11 | 4.81 | $4.59 | 6011 |
| 2022-07-08 | 4.84 | $4.62 | 7550 |
| 2022-07-07 | 4.86 | $4.62 | 900 |
| 2022-07-06 | 4.89 | $4.31 | 440 |
| 2022-07-05 | 4.95 | $4.58 | 700 |
| 2022-07-01 | 4.98 | $4.60 | 10900 |
| 2022-06-30 | 5.02 | $4.72 | 500 |
| 2022-06-29 | 5.06 | $4.89 | 517 |
| 2022-06-28 | 5.07 | $4.62 | 182505 |
| 2022-06-27 | 5.12 | $4.94 | 1238 |
| 2022-06-24 | 5.14 | $4.93 | 5400 |
| 2022-06-23 | 5.16 | $4.77 | 10333 |
| 2022-06-22 | 5.21 | $4.70 | 2200 |
| 2022-06-21 | 5.26 | $4.76 | 1700 |
| 2022-06-17 | 5.31 | $4.81 | 3200 |
| 2022-06-16 | 5.36 | $4.96 | 6800 |
| 2022-06-15 | 5.41 | $5.39 | 6200 |
| 2022-06-14 | 5.41 | $5.39 | 33600 |
| 2022-06-13 | 5.41 | $5.39 | 731 |
| 2022-06-10 | 5.41 | $5.61 | 1641 |
| 2022-06-09 | 5.39 | $5.65 | 200 |
| 2022-06-08 | 5.36 | $5.62 | 2700 |
| 2022-06-07 | 5.34 | $5.43 | 5531 |
| 2022-06-06 | 5.33 | $5.54 | 1501 |
| 2022-06-03 | 5.30 | $5.49 | 47300 |
| 2022-06-02 | 5.29 | $5.49 | 1020 |
| 2022-06-01 | 5.26 | $5.39 | 12326 |
| 2022-05-31 | 5.25 | $5.43 | 140 |
| 2022-05-27 | 5.23 | $5.43 | 202200 |
| 2022-05-26 | 5.21 | $5.42 | 9000 |
| 2022-05-25 | 5.19 | $5.36 | 6130 |
| 2022-05-24 | 5.17 | $5.39 | 300 |
| 2022-05-23 | 5.15 | $5.48 | 8933 |
| 2022-05-20 | 5.11 | $5.36 | 932 |
| 2022-05-19 | 5.09 | $5.16 | 1516 |
| 2022-05-18 | 5.08 | $5.30 | 16911 |
| 2022-05-17 | 5.06 | $5.18 | 42300 |
| 2022-05-16 | 5.04 | $5.10 | 54150 |
| 2022-05-13 | 5.04 | $5.10 | 57575 |
| 2022-05-12 | 5.03 | $5.10 | 59287 |
| 2022-05-11 | 5.02 | $5.10 | 61000 |
| 2022-05-10 | 5.01 | $5.10 | 31150 |
| 2022-05-09 | 5.00 | $5.10 | 14410 |
| 2022-05-06 | 4.99 | $5.27 | 7314 |
| 2022-05-05 | 4.97 | $5.39 | 1300 |
| 2022-05-04 | 4.92 | $5.15 | 613 |
| 2022-05-03 | 4.90 | $4.76 | 700 |
| 2022-05-02 | 4.91 | $4.76 | 1200 |
| 2022-04-29 | 4.93 | $4.98 | 1212 |
| 2022-04-28 | 4.92 | $4.75 | 100 |
| 2022-04-27 | 4.94 | $4.75 | 232 |
| 2022-04-26 | 4.96 | $4.61 | 100 |
| 2022-04-25 | 5.00 | $4.61 | 2300 |
| 2022-04-22 | 5.04 | $4.98 | 22100 |
| 2022-04-21 | 5.04 | $5.23 | 200 |
| 2022-04-20 | 5.02 | $5.18 | 100 |
| 2022-04-19 | 5.01 | $5.18 | 100 |
| 2022-04-18 | 4.99 | $5.18 | 2546 |
| 2022-04-14 | 4.97 | $5.07 | 2003 |
| 2022-04-13 | 4.96 | $5.07 | 2915 |
| 2022-04-12 | 4.95 | $5.02 | 1106 |
| 2022-04-11 | 4.94 | $5.04 | 900 |
| 2022-04-08 | 4.93 | $5.12 | 6500 |
| 2022-04-07 | 4.91 | $4.95 | 100 |
| 2022-04-06 | 4.90 | $4.95 | 57934 |
| 2022-04-05 | 4.90 | $4.89 | 1416 |
| 2022-04-04 | 4.90 | $4.84 | 726 |
| 2022-04-01 | 4.90 | $5.14 | 15020 |
| 2022-03-31 | 4.88 | $4.94 | 6600 |
| 2022-03-30 | 4.87 | $5.00 | 9801 |
| 2022-03-29 | 4.86 | $4.89 | 3400 |
| 2022-03-28 | 4.85 | $4.80 | 700 |
| 2022-03-25 | 4.86 | $4.98 | 8600 |
| 2022-03-24 | 4.85 | $4.97 | 2438 |
| 2022-03-23 | 4.84 | $4.92 | 2336 |
| 2022-03-22 | 4.83 | $4.85 | 1300 |
| 2022-03-21 | 4.82 | $4.59 | 100 |
| 2022-03-18 | 4.85 | $4.59 | 742 |
| 2022-03-17 | 4.88 | $4.83 | 400 |
| 2022-03-16 | 4.88 | $4.54 | 4500 |
| 2022-03-15 | 4.92 | $4.68 | 9920 |
| 2022-03-14 | 4.94 | $4.74 | 100 |
| 2022-03-11 | 4.96 | $4.74 | 1148 |
| 2022-03-10 | 4.99 | $4.57 | 38000 |
| 2022-03-09 | 5.03 | $4.74 | 700 |
| 2022-03-08 | 5.06 | $5.20 | 7830 |
| 2022-03-07 | 5.04 | $4.64 | 3448 |
| 2022-03-04 | 5.09 | $4.90 | 3600 |
| 2022-03-03 | 5.11 | $4.90 | 3435 |
| 2022-03-02 | 5.13 | $4.88 | 1700 |
| 2022-03-01 | 5.16 | $4.90 | 432 |
| 2022-02-28 | 5.18 | $4.92 | 2900 |
| 2022-02-25 | 5.21 | $4.95 | 1700 |
| 2022-02-24 | 5.24 | $5.01 | 18721 |
| 2022-02-23 | 5.26 | $5.25 | 1850 |
| 2022-02-22 | 5.26 | $5.25 | 3800 |
| 2022-02-18 | 5.26 | $5.53 | 727 |
| 2022-02-17 | 5.24 | $5.24 | 15118 |
| 2022-02-16 | 5.24 | $5.24 | 9516 |
| 2022-02-15 | 5.23 | $5.24 | 19819 |
| 2022-02-14 | 5.23 | $5.48 | 975 |
| 2022-02-11 | 5.21 | $5.48 | 7700 |
| 2022-02-10 | 5.18 | $5.34 | 1200 |
| 2022-02-09 | 5.16 | $5.56 | 4123 |
| 2022-02-08 | 5.12 | $5.20 | 9000 |
| 2022-02-07 | 5.11 | $5.57 | 12403 |
| 2022-02-04 | 5.06 | $5.28 | 100100 |
| 2022-02-03 | 5.04 | $5.13 | 537 |
| 2022-02-02 | 5.03 | $5.13 | 318 |
| 2022-02-01 | 5.02 | $5.13 | 1000 |
| 2022-01-31 | 5.01 | $5.17 | 3300 |
| 2022-01-28 | 4.99 | $5.07 | 13119 |
| 2022-01-27 | 4.99 | $5.13 | 138 |
| 2022-01-26 | 4.97 | $5.10 | 20300 |
| 2022-01-25 | 4.96 | $5.16 | 2446 |
| 2022-01-24 | 4.94 | $4.93 | 800 |
| 2022-01-21 | 4.94 | $5.05 | 3100 |
| 2022-01-20 | 4.92 | $5.24 | 17220 |
| 2022-01-19 | 4.89 | $5.30 | 3646 |
| 2022-01-18 | 4.85 | $5.40 | 200 |
| 2022-01-14 | 4.79 | $5.32 | 67700 |
| 2022-01-13 | 4.73 | $5.20 | 215 |
| 2022-01-12 | 4.68 | $5.15 | 1100 |
| 2022-01-11 | 4.64 | $5.00 | 600 |
| 2022-01-10 | 4.60 | $4.86 | 1030 |
| 2022-01-07 | 4.57 | $4.90 | 80900 |
| 2022-01-06 | 4.53 | $4.72 | 8321 |
| 2022-01-05 | 4.51 | $4.75 | 5924 |
| 2022-01-04 | 4.49 | $4.87 | 5240 |
| 2022-01-03 | 4.45 | $4.60 | 4305 |
| 2021-12-31 | 4.43 | $4.49 | 2200 |
| 2021-12-30 | 4.43 | $4.55 | 126 |
| 2021-12-29 | 4.42 | $4.47 | 18800 |
| 2021-12-28 | 4.41 | $4.41 | 744 |
| 2021-12-27 | 4.41 | $4.36 | 168302 |
| 2021-12-23 | 4.42 | $4.33 | 209 |
| 2021-12-22 | 4.42 | $4.33 | 16225 |
| 2021-12-21 | 4.43 | $4.39 | 147600 |
| 2021-12-20 | 4.44 | $4.30 | 168000 |
| 2021-12-17 | 4.45 | $4.54 | 3924 |
| 2021-12-16 | 4.44 | $4.39 | 6800 |
| 2021-12-15 | 4.45 | $4.38 | 1029 |
| 2021-12-14 | 4.46 | $4.30 | 4845 |
| 2021-12-13 | 4.47 | $4.36 | 137 |
| 2021-12-10 | 4.49 | $4.50 | 132 |
| 2021-12-09 | 4.48 | $4.54 | 100 |
| 2021-12-08 | 4.48 | $4.54 | 5025 |
| 2021-12-07 | 4.47 | $4.63 | 900 |
| 2021-12-06 | 4.45 | $4.45 | 920 |
| 2021-12-03 | 4.46 | $4.41 | — |
| 2021-12-02 | 4.46 | $4.41 | 4936 |
| 2021-12-01 | 4.47 | $4.24 | — |
| 2021-11-30 | 4.49 | $4.24 | 4736 |
| 2021-11-29 | 4.52 | $4.35 | 500 |
| 2021-11-26 | 4.53 | $4.25 | 300 |
| 2021-11-24 | 4.56 | $4.41 | 12000 |
| 2021-11-23 | 4.58 | $4.48 | 1800 |
| 2021-11-22 | 4.59 | $4.42 | 400 |
| 2021-11-19 | 4.61 | $4.41 | 54125 |
| 2021-11-18 | 4.63 | $4.45 | 8400 |
| 2021-11-17 | 4.65 | $4.52 | 10300 |
| 2021-11-16 | 4.66 | $4.55 | — |
| 2021-11-15 | 4.67 | $4.55 | 36800 |
| 2021-11-12 | 4.68 | $4.55 | 805 |
| 2021-11-11 | 4.70 | $4.62 | 4400 |
| 2021-11-10 | 4.71 | $4.58 | 20520 |
| 2021-11-09 | 4.72 | $4.59 | 3113 |
| 2021-11-08 | 4.73 | $4.65 | 700 |
| 2021-11-05 | 4.74 | $4.63 | 824 |
| 2021-11-04 | 4.75 | $4.53 | 1800 |
| 2021-11-03 | 4.78 | $4.60 | 27849 |
| 2021-11-02 | 4.79 | $4.61 | 500 |
| 2021-11-01 | 4.81 | $4.92 | 400 |
| 2021-10-29 | 4.80 | $4.89 | — |
| 2021-10-28 | 4.79 | $4.89 | 6533 |
| 2021-10-27 | 4.78 | $4.81 | 5873 |
| 2021-10-26 | 4.78 | $4.98 | 1044 |
| 2021-10-25 | 4.76 | $4.90 | — |
| 2021-10-22 | 4.75 | $4.90 | — |
| 2021-10-21 | 4.73 | $4.90 | — |
| 2021-10-20 | 4.71 | $4.90 | — |
| 2021-10-19 | 4.69 | $4.90 | 5200 |
| 2021-10-18 | 4.67 | $4.87 | 33100 |
| 2021-10-15 | 4.65 | $4.90 | 2832 |
| 2021-10-14 | 4.62 | $4.85 | 4800 |
| 2021-10-13 | 4.60 | $4.79 | 838 |
| 2021-10-12 | 4.58 | $4.87 | 1637 |
| 2021-10-11 | 4.55 | $4.86 | 19225 |
| 2021-10-08 | 4.51 | $4.66 | 7900 |
| 2021-10-07 | 4.50 | $4.56 | 8746 |
| 2021-10-06 | 4.49 | $4.98 | — |
| 2021-10-05 | 4.44 | $4.98 | 800700 |
| 2021-10-04 | 4.38 | $4.71 | 100 |
| 2021-10-01 | 4.35 | $4.58 | 78400 |
| 2021-09-30 | 4.33 | $4.64 | 1525 |
| 2021-09-29 | 4.29 | $4.65 | 10400 |
| 2021-09-28 | 4.26 | $4.71 | 4100 |
| 2021-09-27 | 4.21 | $4.48 | 403 |
| 2021-09-24 | 4.18 | $4.33 | — |
| 2021-09-23 | 4.16 | $4.33 | 36700 |
| 2021-09-22 | 4.15 | $4.33 | 3300 |
| 2021-09-21 | 4.13 | $4.21 | 400 |
| 2021-09-20 | 4.12 | $4.11 | 2543 |
| 2021-09-17 | 4.12 | $4.12 | 6400 |
| 2021-09-16 | 4.12 | $4.27 | 5000 |
| 2021-09-15 | 4.10 | $4.26 | 2200 |
| 2021-09-14 | 4.09 | $4.13 | 3200 |
| 2021-09-13 | 4.08 | $4.13 | 600 |
| 2021-09-10 | 4.08 | $4.10 | 400 |
| 2021-09-09 | 4.07 | $4.08 | 19900 |
| 2021-09-08 | 4.07 | $4.04 | 2218 |
| 2021-09-07 | 4.08 | $4.10 | 10500 |
| 2021-09-03 | 4.07 | $4.12 | 3100 |
| 2021-09-02 | 4.07 | $4.04 | 2016 |
| 2021-09-01 | 4.07 | $4.07 | 200 |
| 2021-08-31 | 4.07 | $4.03 | 949 |
| 2021-08-30 | 4.08 | $4.09 | 25600 |
| 2021-08-27 | 4.07 | $3.95 | 3241 |
| 2021-08-26 | 4.09 | $4.04 | 226 |
| 2021-08-25 | 4.09 | $3.96 | 22200 |
| 2021-08-24 | 4.11 | $4.11 | 5817 |
| 2021-08-23 | 4.11 | $4.08 | 7127 |
| 2021-08-20 | 4.11 | $4.05 | 25335 |
| 2021-08-19 | 4.11 | $4.00 | 5900 |
| 2021-08-18 | 4.13 | $4.16 | 437 |
| 2021-08-17 | 4.12 | $4.05 | 228 |
| 2021-08-16 | 4.13 | $4.11 | 14833 |
| 2021-08-13 | 4.13 | $4.25 | 615 |
| 2021-08-12 | 4.12 | $4.27 | 1423 |
| 2021-08-11 | 4.10 | $4.05 | 2219 |
| 2021-08-10 | 4.11 | $4.02 | 1440 |
| 2021-08-09 | 4.12 | $4.08 | 3026 |
| 2021-08-06 | 4.12 | $4.01 | 200 |
| 2021-08-05 | 4.14 | $4.22 | 12603 |
| 2021-08-04 | 4.13 | $4.11 | 17000 |
| 2021-08-03 | 4.13 | $4.27 | 900 |
| 2021-08-02 | 4.11 | $3.99 | 7000 |
| 2021-07-30 | 4.13 | $4.04 | 4316 |
| 2021-07-29 | 4.13 | $4.06 | — |
| 2021-07-28 | 4.14 | $4.06 | 2600 |
| 2021-07-27 | 4.15 | $4.03 | 6520 |
| 2021-07-26 | 4.16 | $4.03 | 3003 |
| 2021-07-23 | 4.18 | $3.93 | 100 |
| 2021-07-22 | 4.20 | $3.93 | 700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.40
2026-07-17
Close Price
$6.70
Vol: 10000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.05
Average
5.61
Maximum
7.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.40 | $6.70 | 10000 |
| 2026-07-16 | 6.37 | $6.84 | — |
| 2026-07-15 | 6.31 | $6.84 | 11710 |
| 2026-07-14 | 6.26 | $6.71 | 10011 |
| 2026-07-13 | 6.22 | $6.72 | 7643 |
| 2026-07-10 | 6.18 | $6.22 | 6 |
| 2026-07-09 | 6.19 | $6.22 | 6 |
| 2026-07-08 | 6.20 | $6.22 | 6 |
| 2026-07-07 | 6.22 | $6.22 | — |
| 2026-07-06 | 6.25 | $6.22 | 6925 |
| 2026-07-02 | 6.28 | $5.95 | 6 |
| 2026-07-01 | 6.34 | $5.95 | 6 |
| 2026-06-30 | 6.41 | $5.95 | 6 |
| 2026-06-29 | 6.48 | $5.95 | 6 |
| 2026-06-26 | 6.55 | $5.95 | 10800 |
| 2026-06-25 | 6.64 | $6.29 | 6 |
| 2026-06-24 | 6.69 | $6.29 | 905 |
| 2026-06-23 | 6.75 | $6.30 | 3900 |
| 2026-06-22 | 6.82 | $6.18 | 6 |
| 2026-06-18 | 6.91 | $6.18 | 119999 |
| 2026-06-17 | 7.00 | $6.68 | 119999 |
| 2026-06-16 | 7.05 | $6.58 | 119999 |
| 2026-06-15 | 7.12 | $6.58 | 119999 |
| 2026-06-12 | 7.18 | $7.03 | 119999 |
| 2026-06-11 | 7.21 | $7.03 | 119999 |
| 2026-06-10 | 7.24 | $7.03 | — |
| 2026-06-09 | 7.27 | $7.03 | 1900 |
| 2026-06-08 | 7.30 | $7.22 | 300 |
| 2026-06-05 | 7.32 | $7.21 | 119999 |
| 2026-06-04 | 7.34 | $7.26 | 26714 |
| 2026-06-03 | 7.35 | $7.11 | 119999 |
| 2026-06-02 | 7.39 | $7.11 | 119999 |
| 2026-06-01 | 7.43 | $7.11 | 119999 |
| 2026-05-29 | 7.47 | $6.83 | 119999 |
| 2026-05-28 | 7.54 | $6.83 | 240100 |
| 2026-05-27 | 7.61 | $7.75 | 100 |
| 2026-05-26 | 7.60 | $7.75 | 100 |
| 2026-05-22 | 7.58 | $7.75 | 100 |
| 2026-05-21 | 7.57 | $7.75 | 100 |
| 2026-05-20 | 7.55 | $7.75 | 900700 |
| 2026-05-19 | 7.54 | $7.51 | 100 |
| 2026-05-18 | 7.55 | $7.51 | 500 |
| 2026-05-15 | 7.55 | $7.28 | 13700 |
| 2026-05-14 | 7.58 | $7.36 | 100 |
| 2026-05-13 | 7.61 | $7.36 | 102 |
| 2026-05-12 | 7.63 | $7.40 | 17800 |
| 2026-05-11 | 7.65 | $7.44 | 1987 |
| 2026-05-08 | 7.67 | $7.74 | 1987 |
| 2026-05-07 | 7.66 | $7.74 | — |
| 2026-05-06 | 7.65 | $7.74 | 1987 |
| 2026-05-05 | 7.64 | $7.74 | 3507 |
| 2026-05-04 | 7.63 | $7.74 | — |
| 2026-05-01 | 7.62 | $7.74 | 119 |
| 2026-04-30 | 7.61 | $7.74 | 3900 |
| 2026-04-29 | 7.60 | $7.50 | 119 |
| 2026-04-28 | 7.61 | $7.50 | 1600 |
| 2026-04-27 | 7.63 | $7.75 | 815 |
| 2026-04-24 | 7.62 | $7.62 | 3200 |
| 2026-04-23 | 7.62 | $7.70 | 200 |
| 2026-04-22 | 7.61 | $7.70 | 1939 |
| 2026-04-21 | 7.61 | $7.39 | 900 |
| 2026-04-20 | 7.63 | $7.39 | — |
| 2026-04-17 | 7.65 | $7.39 | 3511 |
| 2026-04-16 | 7.67 | $8.01 | 800 |
| 2026-04-15 | 7.64 | $7.50 | 100 |
| 2026-04-14 | 7.64 | $7.50 | 13900 |
| 2026-04-13 | 7.65 | $7.84 | 3000 |
| 2026-04-10 | 7.62 | $7.59 | 6228 |
| 2026-04-09 | 7.61 | $7.48 | 2 |
| 2026-04-08 | 7.61 | $7.48 | 31300 |
| 2026-04-07 | 7.61 | $7.81 | — |
| 2026-04-06 | 7.56 | $7.81 | 700 |
| 2026-04-02 | 7.52 | $7.81 | 700 |
| 2026-04-01 | 7.46 | $7.70 | 740 |
| 2026-03-31 | 7.41 | $7.91 | 15300 |
| 2026-03-30 | 7.34 | $7.88 | 6525 |
| 2026-03-27 | 7.26 | $7.64 | 1637 |
| 2026-03-26 | 7.19 | $7.57 | 917 |
| 2026-03-25 | 7.13 | $7.49 | 10159 |
| 2026-03-24 | 7.07 | $7.38 | 10159 |
| 2026-03-23 | 7.02 | $7.22 | 12300 |
| 2026-03-20 | 6.97 | $7.33 | 69545 |
| 2026-03-19 | 6.91 | $7.70 | 3500 |
| 2026-03-18 | 6.81 | $7.29 | 1508 |
| 2026-03-17 | 6.75 | $7.31 | 31300 |
| 2026-03-16 | 6.67 | $7.13 | 1016 |
| 2026-03-13 | 6.61 | $7.10 | 3400 |
| 2026-03-12 | 6.55 | $7.10 | 23723 |
| 2026-03-11 | 6.49 | $6.63 | 14542 |
| 2026-03-10 | 6.47 | $6.70 | 394 |
| 2026-03-09 | 6.44 | $6.70 | 67800 |
| 2026-03-06 | 6.41 | $6.59 | 33530 |
| 2026-03-05 | 6.39 | $6.51 | 1800 |
| 2026-03-04 | 6.37 | $6.50 | 3000 |
| 2026-03-03 | 6.36 | $6.50 | 3013 |
| 2026-03-02 | 6.34 | $6.42 | 12600 |
| 2026-02-27 | 6.33 | $6.36 | 11370 |
| 2026-02-26 | 6.33 | $6.36 | 11370 |
| 2026-02-25 | 6.33 | $6.36 | 11370 |
| 2026-02-24 | 6.32 | $6.33 | 11370 |
| 2026-02-23 | 6.32 | $6.33 | 16400 |
| 2026-02-20 | 6.31 | $6.28 | — |
| 2026-02-19 | 6.31 | $6.28 | 10 |
| 2026-02-18 | 6.31 | $6.28 | — |
| 2026-02-17 | 6.30 | $6.28 | — |
| 2026-02-13 | 6.29 | $6.28 | — |
| 2026-02-12 | 6.28 | $6.28 | 1500 |
| 2026-02-11 | 6.27 | $6.48 | — |
| 2026-02-10 | 6.24 | $6.48 | — |
| 2026-02-09 | 6.20 | $6.48 | 5737 |
| 2026-02-06 | 6.16 | $6.24 | 15616 |
| 2026-02-05 | 6.14 | $6.31 | 4212 |
| 2026-02-04 | 6.10 | $6.49 | 9600 |
| 2026-02-03 | 6.05 | $6.03 | 758 |
| 2026-02-02 | 6.04 | $6.30 | 814 |
| 2026-01-30 | 6.00 | $6.35 | — |
| 2026-01-29 | 5.95 | $6.35 | 1424 |
| 2026-01-28 | 5.90 | $6.22 | 3 |
| 2026-01-27 | 5.87 | $6.22 | 1004 |
| 2026-01-26 | 5.82 | $6.05 | 610 |
| 2026-01-23 | 5.79 | $5.85 | 3 |
| 2026-01-22 | 5.78 | $5.85 | 300 |
| 2026-01-21 | 5.77 | $5.91 | 1203 |
| 2026-01-20 | 5.75 | $5.86 | 18300 |
| 2026-01-16 | 5.74 | $5.88 | 6835 |
| 2026-01-15 | 5.72 | $5.93 | 3 |
| 2026-01-14 | 5.70 | $5.93 | 11685 |
| 2026-01-13 | 5.67 | $5.80 | 58900 |
| 2026-01-12 | 5.66 | $5.64 | 149 |
| 2026-01-09 | 5.66 | $5.55 | 149 |
| 2026-01-08 | 5.67 | $5.55 | 1234 |
| 2026-01-07 | 5.69 | $5.57 | 149 |
| 2026-01-06 | 5.70 | $5.73 | 1.0M |
| 2026-01-05 | 5.70 | $5.82 | 1800 |
| 2026-01-02 | 5.70 | $5.84 | 1002 |
| 2025-12-31 | 5.69 | $5.70 | 8100 |
| 2025-12-30 | 5.70 | $5.69 | 149 |
| 2025-12-29 | 5.70 | $5.69 | 149 |
| 2025-12-26 | 5.71 | $5.69 | 3400 |
| 2025-12-24 | 5.72 | $5.54 | — |
| 2025-12-23 | 5.75 | $5.54 | 4700 |
| 2025-12-22 | 5.78 | $5.77 | 149 |
| 2025-12-19 | 5.78 | $5.62 | 149 |
| 2025-12-18 | 5.81 | $5.62 | 149 |
| 2025-12-17 | 5.83 | $5.62 | 149 |
| 2025-12-16 | 5.85 | $5.62 | 149 |
| 2025-12-15 | 5.88 | $5.68 | — |
| 2025-12-12 | 5.90 | $5.68 | 2900 |
| 2025-12-11 | 5.93 | $5.90 | — |
| 2025-12-10 | 5.93 | $5.90 | 1800 |
| 2025-12-09 | 5.94 | $5.89 | 25000 |
| 2025-12-08 | 5.94 | $5.92 | 1434 |
| 2025-12-05 | 5.95 | $6.04 | 3300 |
| 2025-12-04 | 5.94 | $6.12 | 4420 |
| 2025-12-03 | 5.93 | $5.85 | 149 |
| 2025-12-02 | 5.94 | $5.85 | 1600 |
| 2025-12-01 | 5.95 | $6.00 | 900 |
| 2025-11-28 | 5.95 | $5.80 | 1423 |
| 2025-11-26 | 5.96 | $5.95 | 843 |
| 2025-11-25 | 5.96 | $5.95 | — |
| 2025-11-24 | 5.95 | $5.95 | 149 |
| 2025-11-21 | 5.95 | $5.95 | 2132 |
| 2025-11-20 | 5.94 | $5.73 | 149 |
| 2025-11-19 | 5.96 | $5.73 | 2100 |
| 2025-11-18 | 5.98 | $5.94 | 29100 |
| 2025-11-17 | 5.97 | $6.07 | 500 |
| 2025-11-14 | 5.95 | $6.07 | 387 |
| 2025-11-13 | 5.92 | $6.07 | 5334 |
| 2025-11-12 | 5.89 | $6.22 | 492 |
| 2025-11-11 | 5.85 | $6.22 | 4800 |
| 2025-11-10 | 5.80 | $6.02 | 3900 |
| 2025-11-07 | 5.77 | $6.06 | 22300 |
| 2025-11-06 | 5.73 | $6.03 | 17300 |
| 2025-11-05 | 5.70 | $5.82 | 20110 |
| 2025-11-04 | 5.68 | $5.86 | 35500 |
| 2025-11-03 | 5.66 | $5.77 | 1800 |
| 2025-10-31 | 5.65 | $5.61 | 1500 |
| 2025-10-30 | 5.65 | $5.69 | 1300 |
| 2025-10-29 | 5.65 | $5.75 | 780 |
| 2025-10-28 | 5.65 | $5.75 | — |
| 2025-10-27 | 5.64 | $5.75 | — |
| 2025-10-24 | 5.63 | $5.75 | 125 |
| 2025-10-23 | 5.63 | $5.86 | 300 |
| 2025-10-22 | 5.61 | $5.46 | — |
| 2025-10-21 | 5.63 | $5.46 | 1600 |
| 2025-10-20 | 5.66 | $5.53 | — |
| 2025-10-17 | 5.67 | $5.53 | — |
| 2025-10-16 | 5.69 | $5.53 | 546 |
| 2025-10-15 | 5.71 | $5.53 | 800 |
| 2025-10-14 | 5.73 | $5.65 | 400 |
| 2025-10-13 | 5.74 | $5.57 | 35546 |
| 2025-10-10 | 5.76 | $5.48 | 933 |
| 2025-10-09 | 5.78 | $5.72 | 6000 |
| 2025-10-08 | 5.78 | $5.75 | 2507 |
| 2025-10-07 | 5.79 | $5.72 | 2139 |
| 2025-10-06 | 5.79 | $5.88 | 3100 |
| 2025-10-03 | 5.78 | $5.88 | — |
| 2025-10-02 | 5.76 | $5.88 | — |
| 2025-10-01 | 5.75 | $5.88 | 3408 |
| 2025-09-30 | 5.73 | $5.82 | — |
| 2025-09-29 | 5.72 | $5.82 | 5100 |
| 2025-09-26 | 5.71 | $5.90 | 4300 |
| 2025-09-25 | 5.69 | $5.63 | 700 |
| 2025-09-24 | 5.70 | $5.81 | 3806 |
| 2025-09-23 | 5.70 | $5.65 | 13215 |
| 2025-09-22 | 5.70 | $5.69 | 1013 |
| 2025-09-19 | 5.71 | $5.64 | 1649 |
| 2025-09-18 | 5.71 | $5.63 | 500 |
| 2025-09-17 | 5.72 | $5.70 | 2000 |
| 2025-09-16 | 5.72 | $5.73 | 9235 |
| 2025-09-15 | 5.72 | $5.65 | 4.7M |
| 2025-09-12 | 5.73 | $5.65 | 25511 |
| 2025-09-11 | 5.73 | $5.77 | 3649 |
| 2025-09-10 | 5.73 | $5.80 | 11100 |
| 2025-09-09 | 5.72 | $5.70 | 4610 |
| 2025-09-08 | 5.72 | $5.68 | 14049 |
| 2025-09-05 | 5.72 | $5.57 | 4700 |
| 2025-09-04 | 5.74 | $5.70 | 3015 |
| 2025-09-03 | 5.74 | $5.78 | 5300 |
| 2025-09-02 | 5.73 | $5.86 | 4646 |
| 2025-08-29 | 5.71 | $5.88 | 12600 |
| 2025-08-28 | 5.69 | $5.89 | 21700 |
| 2025-08-27 | 5.66 | $5.85 | 13419 |
| 2025-08-26 | 5.64 | $5.71 | 5834 |
| 2025-08-25 | 5.62 | $5.58 | 2800 |
| 2025-08-22 | 5.62 | $5.74 | 12745 |
| 2025-08-21 | 5.61 | $5.43 | 5419 |
| 2025-08-20 | 5.62 | $5.66 | 15705 |
| 2025-08-19 | 5.61 | $5.65 | 11000 |
| 2025-08-18 | 5.60 | $5.70 | 9327 |
| 2025-08-15 | 5.58 | $5.74 | 1800 |
| 2025-08-14 | 5.56 | $5.66 | 3600 |
| 2025-08-13 | 5.54 | $5.71 | 5400 |
| 2025-08-12 | 5.52 | $5.70 | 4900 |
| 2025-08-11 | 5.49 | $5.64 | 4300 |
| 2025-08-08 | 5.47 | $5.68 | 19900 |
| 2025-08-07 | 5.45 | $5.67 | 18945 |
| 2025-08-06 | 5.42 | $5.60 | 8742 |
| 2025-08-05 | 5.40 | $5.51 | 5300 |
| 2025-08-04 | 5.39 | $5.35 | 9800 |
| 2025-08-01 | 5.39 | $5.30 | 22400 |
| 2025-07-31 | 5.39 | $5.39 | 15000 |
| 2025-07-30 | 5.39 | $5.36 | 13000 |
| 2025-07-29 | 5.38 | $5.52 | 19007 |
| 2025-07-28 | 5.36 | $5.43 | 28643 |
| 2025-07-25 | 5.34 | $5.38 | 8945 |
| 2025-07-24 | 5.33 | $5.39 | 16100 |
| 2025-07-23 | 5.32 | $5.53 | 6230 |
| 2025-07-22 | 5.28 | $5.44 | 9220 |
| 2025-07-21 | 5.26 | $5.36 | 6400 |
| 2025-07-18 | 5.24 | $5.38 | 10108 |
| 2025-07-17 | 5.22 | $5.38 | 5302 |
| 2025-07-16 | 5.20 | $5.35 | 5800 |
| 2025-07-15 | 5.18 | $5.29 | 1637 |
| 2025-07-14 | 5.17 | $5.35 | 26349 |
| 2025-07-11 | 5.15 | $5.44 | 38901 |
| 2025-07-10 | 5.12 | $5.22 | 7520 |
| 2025-07-09 | 5.10 | $5.19 | 2640 |
| 2025-07-08 | 5.10 | $5.19 | 23300 |
| 2025-07-07 | 5.08 | $5.13 | 41500 |
| 2025-07-03 | 5.08 | $5.13 | 11717 |
| 2025-07-02 | 5.07 | $5.16 | 7803 |
| 2025-07-01 | 5.06 | $5.00 | 8718 |
| 2025-06-30 | 5.06 | $4.97 | 34347 |
| 2025-06-27 | 5.06 | $5.06 | 22907 |
| 2025-06-26 | 5.06 | $5.02 | 20000 |
| 2025-06-25 | 5.06 | $5.00 | 16022 |
| 2025-06-24 | 5.06 | $4.85 | 4508 |
| 2025-06-23 | 5.07 | $5.07 | 49818 |
| 2025-06-20 | 5.06 | $5.21 | 30900 |
| 2025-06-18 | 5.04 | $5.30 | 18134 |
| 2025-06-17 | 5.00 | $5.21 | 28911 |
| 2025-06-16 | 4.97 | $5.22 | 62111 |
| 2025-06-13 | 4.94 | $5.22 | 15903 |
| 2025-06-12 | 4.91 | $5.15 | 34000 |
| 2025-06-11 | 4.89 | $5.10 | 12200 |
| 2025-06-10 | 4.87 | $4.98 | 45315 |
| 2025-06-09 | 4.86 | $4.87 | 68500 |
| 2025-06-06 | 4.86 | $4.91 | 57038 |
| 2025-06-05 | 4.86 | $4.90 | 34031 |
| 2025-06-04 | 4.85 | $4.73 | 42342 |
| 2025-06-03 | 4.87 | $4.81 | 24449 |
| 2025-06-02 | 4.87 | $4.92 | 26400 |
| 2025-05-30 | 4.87 | $4.83 | 24400 |
| 2025-05-29 | 4.87 | $4.86 | 30211 |
| 2025-05-28 | 4.87 | $4.83 | 18228 |
| 2025-05-27 | 4.86 | $4.80 | 43112 |
| 2025-05-23 | 4.87 | $4.85 | 38500 |
| 2025-05-22 | 4.86 | $4.78 | 35908 |
| 2025-05-21 | 4.87 | $4.83 | 3816 |
| 2025-05-20 | 4.87 | $4.88 | 32700 |
| 2025-05-19 | 4.86 | $4.89 | 83636 |
| 2025-05-16 | 4.85 | $4.94 | 47400 |
| 2025-05-15 | 4.84 | $4.95 | 79600 |
| 2025-05-14 | 4.82 | $5.03 | 21016 |
| 2025-05-13 | 4.79 | $5.07 | 13138 |
| 2025-05-12 | 4.76 | $5.04 | 111700 |
| 2025-05-09 | 4.73 | $4.91 | 74600 |
| 2025-05-08 | 4.70 | $4.76 | 84003 |
| 2025-05-07 | 4.69 | $4.69 | 52800 |
| 2025-05-06 | 4.69 | $4.68 | 27518 |
| 2025-05-05 | 4.68 | $4.81 | 50000 |
| 2025-05-02 | 4.66 | $4.69 | 21900 |
| 2025-05-01 | 4.66 | $4.71 | 13203 |
| 2025-04-30 | 4.66 | $4.51 | 7100 |
| 2025-04-29 | 4.68 | $4.68 | 16309 |
| 2025-04-28 | 4.69 | $4.83 | 6900 |
| 2025-04-25 | 4.69 | $4.75 | 17900 |
| 2025-04-24 | 4.71 | $4.78 | 26600 |
| 2025-04-23 | 4.72 | $4.78 | 5400 |
| 2025-04-22 | 4.74 | $4.75 | 31900 |
| 2025-04-21 | 4.77 | $4.61 | 19000 |
| 2025-04-17 | 4.81 | $4.72 | 16529 |
| 2025-04-16 | 4.85 | $4.61 | 73200 |
| 2025-04-15 | 4.91 | $4.55 | 20800 |
| 2025-04-14 | 4.97 | $4.42 | 32326 |
| 2025-04-11 | 5.06 | $4.38 | 39303 |
| 2025-04-10 | 5.15 | $4.38 | 19900 |
| 2025-04-09 | 5.25 | $4.75 | 38000 |
| 2025-04-08 | 5.32 | $4.37 | 138931 |
| 2025-04-07 | 5.42 | $4.45 | 130500 |
| 2025-04-04 | 5.53 | $4.72 | 115600 |
| 2025-04-03 | 5.61 | $5.29 | 12741 |
| 2025-04-02 | 5.64 | $5.62 | 12000 |
| 2025-04-01 | 5.63 | $5.60 | 11747 |
| 2025-03-31 | 5.62 | $5.65 | 8500 |
| 2025-03-28 | 5.61 | $5.57 | 17100 |
| 2025-03-27 | 5.60 | $5.70 | 3000 |
| 2025-03-26 | 5.58 | $5.67 | 7305 |
| 2025-03-25 | 5.56 | $5.66 | 4702 |
| 2025-03-24 | 5.54 | $5.72 | 11300 |
| 2025-03-21 | 5.52 | $5.83 | 3241 |
| 2025-03-20 | 5.49 | $5.83 | 8822 |
| 2025-03-19 | 5.45 | $5.75 | 6000 |
| 2025-03-18 | 5.42 | $5.64 | 5300 |
| 2025-03-17 | 5.41 | $5.57 | 19600 |
| 2025-03-14 | 5.40 | $5.55 | 5400 |
| 2025-03-13 | 5.39 | $5.48 | 9300 |
| 2025-03-12 | 5.40 | $5.30 | 48405 |
| 2025-03-11 | 5.42 | $5.36 | 4100 |
| 2025-03-10 | 5.44 | $5.33 | 12821 |
| 2025-03-07 | 5.46 | $5.35 | 1.8M |
| 2025-03-06 | 5.48 | $5.10 | 925700 |
| 2025-03-05 | 5.53 | $5.24 | 27001 |
| 2025-03-04 | 5.56 | $5.20 | 10942 |
| 2025-03-03 | 5.59 | $5.28 | 125800 |
| 2025-02-28 | 5.62 | $5.43 | 9028 |
| 2025-02-27 | 5.63 | $5.52 | 6800 |
| 2025-02-26 | 5.63 | $5.42 | 9139 |
| 2025-02-25 | 5.64 | $5.62 | 5900 |
| 2025-02-24 | 5.62 | $5.57 | 68906 |
| 2025-02-21 | 5.61 | $5.60 | 8400 |
| 2025-02-20 | 5.60 | $5.75 | 10400 |
| 2025-02-19 | 5.57 | $5.90 | 12900 |
| 2025-02-18 | 5.52 | $5.87 | 25600 |
| 2025-02-14 | 5.47 | $5.94 | 12100 |
| 2025-02-13 | 5.41 | $5.88 | 11415 |
| 2025-02-12 | 5.36 | $5.75 | 5700 |
| 2025-02-11 | 5.31 | $5.84 | 21103 |
| 2025-02-10 | 5.25 | $5.52 | 20400 |
| 2025-02-07 | 5.22 | $5.40 | 16436 |
| 2025-02-06 | 5.21 | $5.30 | 750721 |
| 2025-02-05 | 5.20 | $5.25 | 6134 |
| 2025-02-04 | 5.19 | $5.18 | 3914 |
| 2025-02-03 | 5.19 | $5.15 | 27600 |
| 2025-01-31 | 5.20 | $5.10 | 43800 |
| 2025-01-30 | 5.20 | $5.20 | 19608 |
| 2025-01-29 | 5.20 | $5.15 | 7500 |
| 2025-01-28 | 5.20 | $5.23 | 18500 |
| 2025-01-27 | 5.19 | $5.26 | 89700 |
| 2025-01-24 | 5.17 | $5.24 | 39239 |
| 2025-01-23 | 5.16 | $5.25 | 189806 |
| 2025-01-22 | 5.14 | $5.15 | 8028 |
| 2025-01-21 | 5.12 | $5.17 | 256234 |
| 2025-01-17 | 5.11 | $5.21 | 89500 |
| 2025-01-16 | 5.09 | $5.25 | 57002 |
| 2025-01-15 | 5.06 | $5.18 | 8900 |
| 2025-01-14 | 5.04 | $5.19 | 6500 |
| 2025-01-13 | 5.01 | $5.19 | 295900 |
| 2025-01-10 | 4.99 | $5.31 | 239100 |
| 2025-01-08 | 4.95 | $5.15 | 3100 |
| 2025-01-07 | 4.93 | $5.32 | 41800 |
| 2025-01-06 | 4.89 | $5.18 | 236215 |
| 2025-01-03 | 4.86 | $5.04 | 39600 |
| 2025-01-02 | 4.84 | $4.97 | 57121 |
| 2024-12-31 | 4.83 | $4.88 | 22900 |
| 2024-12-30 | 4.83 | $4.77 | 153547 |
| 2024-12-27 | 4.84 | $4.88 | 72332 |
| 2024-12-26 | 4.84 | $4.78 | 79041 |
| 2024-12-24 | 4.84 | $4.70 | 34335 |
| 2024-12-23 | 4.86 | $4.71 | 111842 |
| 2024-12-20 | 4.87 | $4.73 | 87815 |
| 2024-12-19 | 4.89 | $4.85 | 124900 |
| 2024-12-18 | 4.89 | $4.80 | 683444 |
| 2024-12-17 | 4.90 | $4.81 | 98227 |
| 2024-12-16 | 4.90 | $4.83 | 174048 |
| 2024-12-13 | 4.91 | $5.01 | 65300 |
| 2024-12-12 | 4.89 | $5.01 | 86900 |
| 2024-12-11 | 4.88 | $5.03 | 137304 |
| 2024-12-10 | 4.86 | $4.97 | 160942 |
| 2024-12-09 | 4.84 | $5.00 | 318400 |
| 2024-12-06 | 4.82 | $4.78 | 191743 |
| 2024-12-05 | 4.83 | $4.81 | 107100 |
| 2024-12-04 | 4.83 | $4.90 | 52614 |
| 2024-12-03 | 4.83 | $4.88 | 77300 |
| 2024-12-02 | 4.82 | $4.89 | 120800 |
| 2024-11-29 | 4.82 | $4.84 | 84100 |
| 2024-11-27 | 4.82 | $4.80 | 46430 |
| 2024-11-26 | 4.82 | $4.75 | 71227 |
| 2024-11-25 | 4.83 | $4.88 | 96500 |
| 2024-11-22 | 4.83 | $4.82 | 40900 |
| 2024-11-21 | 4.84 | $4.86 | 59800 |
| 2024-11-20 | 4.84 | $4.70 | 31313 |
| 2024-11-19 | 4.86 | $4.83 | 29600 |
| 2024-11-18 | 4.88 | $4.83 | 83043 |
| 2024-11-15 | 4.89 | $4.83 | 70833 |
| 2024-11-14 | 4.91 | $4.80 | 99729 |
| 2024-11-13 | 4.93 | $4.75 | 21100 |
| 2024-11-12 | 4.95 | $4.67 | 29940 |
| 2024-11-11 | 4.99 | $4.75 | 63441 |
| 2024-11-08 | 5.02 | $4.81 | 39002 |
| 2024-11-07 | 5.05 | $5.09 | 40000 |
| 2024-11-06 | 5.06 | $5.03 | 73937 |
| 2024-11-05 | 5.07 | $4.97 | 146013 |
| 2024-11-04 | 5.08 | $4.95 | 105934 |
| 2024-11-01 | 5.11 | $4.87 | 18818 |
| 2024-10-31 | 5.14 | $4.77 | 60008 |
| 2024-10-30 | 5.18 | $4.90 | 32900 |
| 2024-10-29 | 5.22 | $5.01 | 28539 |
| 2024-10-28 | 5.24 | $5.17 | 53300 |
| 2024-10-25 | 5.25 | $5.23 | 32930 |
| 2024-10-24 | 5.26 | $5.26 | 31800 |
| 2024-10-23 | 5.26 | $5.19 | 463600 |
| 2024-10-22 | 5.27 | $5.18 | 29500 |
| 2024-10-21 | 5.28 | $5.30 | 49203 |
| 2024-10-18 | 5.28 | $5.25 | 414300 |
| 2024-10-17 | 5.28 | $5.16 | 23200 |
| 2024-10-16 | 5.30 | $5.16 | 16816 |
| 2024-10-15 | 5.32 | $5.19 | 487843 |
| 2024-10-14 | 5.33 | $5.28 | 153520 |
| 2024-10-11 | 5.34 | $5.40 | 49413 |
| 2024-10-10 | 5.33 | $5.25 | 25600 |
| 2024-10-09 | 5.34 | $5.25 | 29700 |
| 2024-10-08 | 5.35 | $5.35 | 10137 |
| 2024-10-07 | 5.35 | $5.64 | 60936 |
| 2024-10-04 | 5.32 | $5.36 | 32931 |
| 2024-10-03 | 5.31 | $5.30 | 24719 |
| 2024-10-02 | 5.31 | $5.28 | 41600 |
| 2024-10-01 | 5.32 | $5.23 | 41948 |
| 2024-09-30 | 5.33 | $5.25 | 32300 |
| 2024-09-27 | 5.34 | $5.25 | 41431 |
| 2024-09-26 | 5.35 | $5.15 | 33300 |
| 2024-09-25 | 5.38 | $5.40 | 376100 |
| 2024-09-24 | 5.38 | $5.44 | 16100 |
| 2024-09-23 | 5.38 | $5.43 | 31716 |
| 2024-09-20 | 5.38 | $5.35 | 18634 |
| 2024-09-19 | 5.39 | $5.45 | 17700 |
| 2024-09-18 | 5.40 | $5.50 | 26300 |
| 2024-09-17 | 5.39 | $5.25 | 16230 |
| 2024-09-16 | 5.42 | $5.33 | 68100 |
| 2024-09-13 | 5.44 | $5.35 | 100000 |
| 2024-09-12 | 5.46 | $5.30 | 57100 |
| 2024-09-11 | 5.48 | $5.22 | 51512 |
| 2024-09-10 | 5.51 | $5.16 | 34228 |
| 2024-09-09 | 5.55 | $5.36 | 71928 |
| 2024-09-06 | 5.57 | $5.28 | 43000 |
| 2024-09-05 | 5.60 | $5.38 | 24316 |
| 2024-09-04 | 5.62 | $5.43 | 15000 |
| 2024-09-03 | 5.64 | $5.64 | 20600 |
| 2024-08-30 | 5.63 | $5.60 | 5800 |
| 2024-08-29 | 5.63 | $5.70 | 6549 |
| 2024-08-28 | 5.62 | $5.70 | 3700 |
| 2024-08-27 | 5.61 | $5.68 | 10521 |
| 2024-08-26 | 5.60 | $5.60 | 17222 |
| 2024-08-23 | 5.60 | $5.66 | 21103 |
| 2024-08-22 | 5.60 | $5.68 | 11948 |
| 2024-08-21 | 5.59 | $5.73 | 19112 |
| 2024-08-20 | 5.58 | $5.68 | 21916 |
| 2024-08-19 | 5.58 | $5.80 | 25108 |
| 2024-08-16 | 5.57 | $5.58 | 8700 |
| 2024-08-15 | 5.57 | $5.60 | 41729 |
| 2024-08-14 | 5.58 | $5.49 | 14815 |
| 2024-08-13 | 5.60 | $5.40 | 30015 |
| 2024-08-12 | 5.63 | $5.55 | 22400 |
| 2024-08-09 | 5.64 | $5.54 | 20300 |
| 2024-08-08 | 5.66 | $5.36 | 22700 |
| 2024-08-07 | 5.70 | $5.20 | 16600 |
| 2024-08-06 | 5.76 | $5.36 | 25100 |
| 2024-08-05 | 5.81 | $5.50 | 28907 |
| 2024-08-02 | 5.84 | $5.79 | 75400 |
| 2024-08-01 | 5.85 | $5.81 | 28723 |
| 2024-07-31 | 5.86 | $5.80 | 6325 |
| 2024-07-30 | 5.87 | $5.81 | 8300 |
| 2024-07-29 | 5.88 | $5.85 | 65637 |
| 2024-07-26 | 5.88 | $5.93 | 9633 |
| 2024-07-25 | 5.89 | $5.94 | 9130 |
| 2024-07-24 | 5.89 | $5.81 | 6400 |
| 2024-07-23 | 5.90 | $5.84 | 21400 |
| 2024-07-22 | 5.91 | $5.84 | 6200 |
| 2024-07-19 | 5.92 | $5.75 | 3402 |
| 2024-07-18 | 5.94 | $5.75 | 8321 |
| 2024-07-17 | 5.96 | $5.81 | 15400 |
| 2024-07-16 | 5.98 | $5.85 | 8723 |
| 2024-07-15 | 5.99 | $5.95 | 3919 |
| 2024-07-12 | 6.00 | $5.92 | 11520 |
| 2024-07-11 | 6.00 | $5.94 | 37900 |
| 2024-07-10 | 6.01 | $6.00 | 15900 |
| 2024-07-09 | 6.00 | $5.82 | 10700 |
| 2024-07-08 | 6.02 | $6.11 | 40600 |
| 2024-07-05 | 6.00 | $6.07 | 4400 |
| 2024-07-03 | 5.99 | $6.06 | 4200 |
| 2024-07-02 | 5.98 | $6.13 | 24548 |
| 2024-07-01 | 5.96 | $5.99 | 10400 |
| 2024-06-28 | 5.96 | $6.02 | 6001 |
| 2024-06-27 | 5.96 | $6.11 | 10300 |
| 2024-06-26 | 5.94 | $6.05 | 4600 |
| 2024-06-25 | 5.94 | $5.96 | 6900 |
| 2024-06-24 | 5.94 | $5.97 | 13505 |
| 2024-06-21 | 5.94 | $6.00 | 1800 |
| 2024-06-20 | 5.94 | $6.00 | 7100 |
| 2024-06-18 | 5.94 | $5.93 | 4802 |
| 2024-06-17 | 5.94 | $5.81 | 6000 |
| 2024-06-14 | 5.97 | $5.91 | 18148 |
| 2024-06-13 | 5.98 | $5.94 | 10924 |
| 2024-06-12 | 6.00 | $5.95 | 10129 |
| 2024-06-11 | 6.01 | $5.76 | 9242 |
| 2024-06-10 | 6.05 | $5.71 | 21000 |
| 2024-06-07 | 6.09 | $5.71 | 12711 |
| 2024-06-06 | 6.14 | $5.80 | 9512 |
| 2024-06-05 | 6.18 | $6.14 | 12116 |
| 2024-06-04 | 6.18 | $6.25 | 7200 |
| 2024-06-03 | 6.18 | $6.10 | 8434 |
| 2024-05-31 | 6.19 | $6.06 | 4400 |
| 2024-05-30 | 6.21 | $6.10 | 2400 |
| 2024-05-29 | 6.23 | $6.24 | 5142 |
| 2024-05-28 | 6.23 | $6.11 | 11700 |
| 2024-05-24 | 6.25 | $6.08 | 5900 |
| 2024-05-23 | 6.27 | $6.08 | 2845 |
| 2024-05-22 | 6.30 | $6.08 | 4606 |
| 2024-05-21 | 6.32 | $6.18 | 4900 |
| 2024-05-20 | 6.34 | $6.18 | 5300 |
| 2024-05-17 | 6.36 | $6.39 | 11600 |
| 2024-05-16 | 6.35 | $6.55 | 24900 |
| 2024-05-15 | 6.34 | $6.46 | 4600 |
| 2024-05-14 | 6.33 | $6.46 | 5027 |
| 2024-05-13 | 6.32 | $5.95 | 3618 |
| 2024-05-10 | 6.36 | $6.39 | 31220 |
| 2024-05-09 | 6.36 | $6.11 | 2900 |
| 2024-05-08 | 6.38 | $6.11 | 19700 |
| 2024-05-07 | 6.41 | $6.37 | 2400 |
| 2024-05-06 | 6.42 | $6.59 | 12800 |
| 2024-05-03 | 6.40 | $6.47 | 21200 |
| 2024-05-02 | 6.40 | $6.21 | 4200 |
| 2024-05-01 | 6.42 | $6.36 | 2624 |
| 2024-04-30 | 6.43 | $6.41 | 3400 |
| 2024-04-29 | 6.43 | $6.53 | 7902 |
| 2024-04-26 | 6.42 | $6.46 | 6330 |
| 2024-04-25 | 6.41 | $6.25 | 13700 |
| 2024-04-24 | 6.43 | $6.31 | 4313 |
| 2024-04-23 | 6.44 | $6.44 | 13324 |
| 2024-04-22 | 6.43 | $6.69 | 8500 |
| 2024-04-19 | 6.40 | $6.31 | 3946 |
| 2024-04-18 | 6.41 | $6.31 | 6743 |
| 2024-04-17 | 6.41 | $6.45 | 5100 |
| 2024-04-16 | 6.40 | $6.36 | 8449 |
| 2024-04-15 | 6.40 | $6.35 | 7100 |
| 2024-04-12 | 6.40 | $6.51 | 15204 |
| 2024-04-11 | 6.38 | $6.42 | 13439 |
| 2024-04-10 | 6.37 | $6.50 | 2800 |
| 2024-04-09 | 6.35 | $6.55 | 19600 |
| 2024-04-08 | 6.32 | $6.46 | 5742 |
| 2024-04-05 | 6.30 | $6.60 | 9204 |
| 2024-04-04 | 6.26 | $6.44 | 2000 |
| 2024-04-03 | 6.24 | $6.48 | 11206 |
| 2024-04-02 | 6.21 | $6.42 | 7040 |
| 2024-04-01 | 6.18 | $6.01 | 10800 |
| 2024-03-28 | 6.19 | $6.37 | 43300 |
| 2024-03-27 | 6.17 | $6.13 | 13600 |
| 2024-03-26 | 6.17 | $6.21 | 24700 |
| 2024-03-25 | 6.15 | $6.35 | 20600 |
| 2024-03-22 | 6.13 | $6.23 | 16100 |
| 2024-03-21 | 6.11 | $6.30 | 16200 |
| 2024-03-20 | 6.08 | $6.16 | 3800 |
| 2024-03-19 | 6.07 | $6.32 | 164900 |
| 2024-03-18 | 6.03 | $6.05 | 27900 |
| 2024-03-15 | 6.03 | $6.18 | 6000 |
| 2024-03-14 | 6.01 | $6.23 | 4733 |
| 2024-03-13 | 5.98 | $6.21 | 17225 |
| 2024-03-12 | 5.95 | $5.95 | 20456 |
| 2024-03-11 | 5.95 | $6.00 | 6247 |
| 2024-03-08 | 5.95 | $6.07 | 8819 |
| 2024-03-07 | 5.93 | $5.99 | 10217 |
| 2024-03-06 | 5.93 | $6.09 | 27400 |
| 2024-03-05 | 5.91 | $5.86 | 4000 |
| 2024-03-04 | 5.92 | $5.97 | 13000 |
| 2024-03-01 | 5.91 | $5.93 | 5500 |
| 2024-02-29 | 5.91 | $5.94 | 7500 |
| 2024-02-28 | 5.91 | $5.86 | 7900 |
| 2024-02-27 | 5.92 | $5.89 | 17723 |
| 2024-02-26 | 5.92 | $5.89 | 15049 |
| 2024-02-23 | 5.92 | $5.89 | 11432 |
| 2024-02-22 | 5.93 | $5.93 | 11544 |
| 2024-02-21 | 5.92 | $5.80 | 13600 |
| 2024-02-20 | 5.93 | $5.93 | 24100 |
| 2024-02-16 | 5.93 | $6.08 | 7346 |
| 2024-02-15 | 5.91 | $5.86 | 56629 |
| 2024-02-14 | 5.91 | $5.83 | 38501 |
| 2024-02-13 | 5.91 | $6.02 | 12700 |
| 2024-02-12 | 5.90 | $5.92 | 11800 |
| 2024-02-09 | 5.89 | $6.06 | 35441 |
| 2024-02-08 | 5.87 | $5.87 | 15334 |
| 2024-02-07 | 5.86 | $6.01 | 7428 |
| 2024-02-06 | 5.84 | $5.98 | 9737 |
| 2024-02-05 | 5.82 | $5.83 | 10228 |
| 2024-02-02 | 5.82 | $5.80 | 4500 |
| 2024-02-01 | 5.82 | $5.94 | 9000 |
| 2024-01-31 | 5.81 | $6.00 | 7326 |
| 2024-01-30 | 5.79 | $5.91 | 8200 |
| 2024-01-29 | 5.79 | $5.89 | 17107 |
| 2024-01-26 | 5.78 | $5.87 | 36800 |
| 2024-01-25 | 5.78 | $5.81 | 16800 |
| 2024-01-24 | 5.78 | $5.65 | 11800 |
| 2024-01-23 | 5.80 | $5.90 | 13745 |
| 2024-01-22 | 5.80 | $5.70 | 63718 |
| 2024-01-19 | 5.81 | $5.68 | 39205 |
| 2024-01-18 | 5.83 | $5.66 | 45804 |
| 2024-01-17 | 5.85 | $5.63 | 19700 |
| 2024-01-16 | 5.88 | $5.77 | 86128 |
| 2024-01-12 | 5.89 | $5.81 | 43444 |
| 2024-01-11 | 5.90 | $5.70 | 49346 |
| 2024-01-10 | 5.92 | $5.74 | 25300 |
| 2024-01-09 | 5.94 | $5.86 | 7549 |
| 2024-01-08 | 5.95 | $5.86 | 74400 |
| 2024-01-05 | 5.95 | $5.92 | 61424 |
| 2024-01-04 | 5.95 | $6.04 | 12100 |
| 2024-01-03 | 5.94 | $5.99 | 26500 |
| 2024-01-02 | 5.93 | $5.95 | 37937 |
| 2023-12-29 | 5.93 | $5.93 | 20216 |
| 2023-12-28 | 5.93 | $6.10 | 10800 |
| 2023-12-27 | 5.91 | $5.98 | 26000 |
| 2023-12-26 | 5.90 | $6.00 | 53900 |
| 2023-12-22 | 5.89 | $5.99 | 54600 |
| 2023-12-21 | 5.87 | $5.83 | 37729 |
| 2023-12-20 | 5.88 | $5.84 | 21000 |
| 2023-12-19 | 5.88 | $6.07 | 35900 |
| 2023-12-18 | 5.86 | $5.91 | 58000 |
| 2023-12-15 | 5.85 | $5.81 | 89719 |
| 2023-12-14 | 5.86 | $5.97 | 55834 |
| 2023-12-13 | 5.85 | $5.80 | 38641 |
| 2023-12-12 | 5.85 | $5.82 | 45900 |
| 2023-12-11 | 5.85 | $5.89 | 213400 |
| 2023-12-08 | 5.85 | $5.88 | 51131 |
| 2023-12-07 | 5.85 | $5.77 | 42003 |
| 2023-12-06 | 5.85 | $5.76 | 334705 |
| 2023-12-05 | 5.86 | $5.80 | 77112 |
| 2023-12-04 | 5.87 | $5.89 | 122400 |
| 2023-12-01 | 5.87 | $5.94 | 22746 |
| 2023-11-30 | 5.86 | $6.04 | 20400 |
| 2023-11-29 | 5.84 | $5.72 | 21600 |
| 2023-11-28 | 5.86 | $5.95 | 22700 |
| 2023-11-27 | 5.86 | $5.98 | 18200 |
| 2023-11-24 | 5.85 | $5.90 | 11200 |
| 2023-11-22 | 5.86 | $5.57 | 18900 |
| 2023-11-21 | 5.90 | $5.85 | 15800 |
| 2023-11-20 | 5.92 | $5.88 | 12100 |
| 2023-11-17 | 5.93 | $5.82 | 29415 |
| 2023-11-16 | 5.96 | $5.78 | 34742 |
| 2023-11-15 | 6.00 | $5.85 | 31700 |
| 2023-11-14 | 6.03 | $5.87 | 18200 |
| 2023-11-13 | 6.07 | $5.82 | 23918 |
| 2023-11-10 | 6.11 | $5.78 | 19905 |
| 2023-11-09 | 6.16 | $5.89 | 10139 |
| 2023-11-08 | 6.21 | $5.96 | 16710 |
| 2023-11-07 | 6.25 | $5.88 | 38622 |
| 2023-11-06 | 6.30 | $5.95 | 16736 |
| 2023-11-03 | 6.35 | $5.94 | 13114 |
| 2023-11-02 | 6.39 | $6.02 | 21200 |
| 2023-11-01 | 6.44 | $6.02 | 48800 |
| 2023-10-31 | 6.48 | $6.22 | 8300 |
| 2023-10-30 | 6.50 | $6.27 | 9900 |
| 2023-10-27 | 6.52 | $6.34 | 6300 |
| 2023-10-26 | 6.53 | $6.38 | 7500 |
| 2023-10-25 | 6.54 | $6.43 | 9204 |
| 2023-10-24 | 6.54 | $6.55 | 10323 |
| 2023-10-23 | 6.54 | $6.51 | 8900 |
| 2023-10-20 | 6.53 | $6.68 | 19000 |
| 2023-10-19 | 6.51 | $6.75 | 6023 |
| 2023-10-18 | 6.48 | $6.78 | 10901 |
| 2023-10-17 | 6.45 | $6.72 | 1.8M |
| 2023-10-16 | 6.42 | $6.69 | 11210 |
| 2023-10-13 | 6.39 | $6.64 | 2848 |
| 2023-10-12 | 6.36 | $6.57 | 14200 |
| 2023-10-11 | 6.35 | $6.38 | 10025 |
| 2023-10-10 | 6.35 | $6.45 | 14307 |
| 2023-10-09 | 6.34 | $6.36 | 5634 |
| 2023-10-06 | 6.35 | $6.20 | 4303 |
| 2023-10-05 | 6.37 | $6.10 | 5232 |
| 2023-10-04 | 6.40 | $6.07 | 2015 |
| 2023-10-03 | 6.44 | $6.23 | 7700 |
| 2023-10-02 | 6.46 | $6.23 | 12100 |
| 2023-09-29 | 6.48 | $6.50 | 5300 |
| 2023-09-28 | 6.48 | $6.69 | 5617 |
| 2023-09-27 | 6.45 | $6.54 | 11604 |
| 2023-09-26 | 6.44 | $6.34 | 6000 |
| 2023-09-25 | 6.44 | $6.39 | 15700 |
| 2023-09-22 | 6.44 | $6.55 | 19313 |
| 2023-09-21 | 6.42 | $6.39 | 20800 |
| 2023-09-20 | 6.42 | $6.50 | 2900 |
| 2023-09-19 | 6.40 | $6.42 | 8700 |
| 2023-09-18 | 6.39 | $6.36 | 26746 |
| 2023-09-15 | 6.38 | $6.38 | 32846 |
| 2023-09-14 | 6.36 | $6.64 | 2546 |
| 2023-09-13 | 6.33 | $6.48 | 32844 |
| 2023-09-12 | 6.30 | $6.67 | 590200 |
| 2023-09-11 | 6.25 | $6.59 | 8934 |
| 2023-09-08 | 6.21 | $6.35 | 7100 |
| 2023-09-07 | 6.19 | $6.34 | 5640 |
| 2023-09-06 | 6.17 | $6.35 | 1902 |
| 2023-09-05 | 6.15 | $6.44 | 42443 |
| 2023-09-01 | 6.12 | $6.33 | 3445 |
| 2023-08-31 | 6.10 | $6.10 | 4728 |
| 2023-08-30 | 6.10 | $6.32 | 6524 |
| 2023-08-29 | 6.08 | $6.22 | 3400 |
| 2023-08-28 | 6.07 | $6.07 | 3800 |
| 2023-08-25 | 6.07 | $6.07 | 5400 |
| 2023-08-24 | 6.07 | $5.83 | 18032 |
| 2023-08-23 | 6.10 | $6.07 | 25313 |
| 2023-08-22 | 6.10 | $6.02 | 3700 |
| 2023-08-21 | 6.10 | $6.18 | 5146 |
| 2023-08-18 | 6.10 | $5.95 | 3600 |
| 2023-08-17 | 6.11 | $6.14 | 4500 |
| 2023-08-16 | 6.11 | $6.11 | 1834 |
| 2023-08-15 | 6.11 | $5.95 | 15700 |
| 2023-08-14 | 6.12 | $5.98 | 10500 |
| 2023-08-11 | 6.13 | $5.94 | 2900 |
| 2023-08-10 | 6.15 | $6.39 | 4000 |
| 2023-08-09 | 6.12 | $6.34 | 3400 |
| 2023-08-08 | 6.10 | $6.19 | 12131 |
| 2023-08-07 | 6.09 | $6.22 | 4000 |
| 2023-08-04 | 6.07 | $6.14 | 35444 |
| 2023-08-03 | 6.06 | $6.16 | 3445 |
| 2023-08-02 | 6.05 | $5.90 | 2100 |
| 2023-08-01 | 6.06 | $6.13 | 8800 |
| 2023-07-31 | 6.05 | $6.10 | 7000 |
| 2023-07-28 | 6.04 | $6.09 | 10511 |
| 2023-07-27 | 6.03 | $6.00 | 13445 |
| 2023-07-26 | 6.02 | $5.94 | 31719 |
| 2023-07-25 | 6.02 | $6.10 | 5948 |
| 2023-07-24 | 6.01 | $6.13 | 37200 |
| 2023-07-21 | 5.99 | $6.12 | 6339 |
| 2023-07-20 | 5.97 | $6.16 | 6800 |
| 2023-07-19 | 5.95 | $6.14 | 3800 |
| 2023-07-18 | 5.92 | $5.98 | 3600 |
| 2023-07-17 | 5.91 | $6.00 | 2937 |
| 2023-07-14 | 5.90 | $6.07 | 2700 |
| 2023-07-13 | 5.88 | $6.14 | 1700 |
| 2023-07-12 | 5.86 | $5.99 | 1945 |
| 2023-07-11 | 5.84 | $5.94 | 168900 |
| 2023-07-10 | 5.83 | $5.91 | 7600 |
| 2023-07-07 | 5.82 | $5.82 | 2144 |
| 2023-07-06 | 5.82 | $5.74 | 31000 |
| 2023-07-05 | 5.83 | $5.85 | 3700 |
| 2023-07-03 | 5.82 | $5.88 | 17443 |
| 2023-06-30 | 5.82 | $5.66 | 2100 |
| 2023-06-29 | 5.83 | $5.74 | 10624 |
| 2023-06-28 | 5.84 | $5.79 | 9200 |
| 2023-06-27 | 5.84 | $5.97 | 2733 |
| 2023-06-26 | 5.83 | $5.99 | 10300 |
| 2023-06-23 | 5.81 | $5.78 | 9328 |
| 2023-06-22 | 5.82 | $5.86 | 3600 |
| 2023-06-21 | 5.82 | $5.90 | 54300 |
| 2023-06-20 | 5.81 | $5.67 | 7638 |
| 2023-06-16 | 5.83 | $5.88 | 3.8M |
| 2023-06-15 | 5.83 | $5.88 | 1800 |
| 2023-06-14 | 5.83 | $5.98 | 2450 |
| 2023-06-13 | 5.82 | $5.98 | 1701 |
| 2023-06-12 | 5.81 | $5.71 | 600 |
| 2023-06-09 | 5.83 | $5.63 | 4700 |
| 2023-06-08 | 5.86 | $5.63 | 600 |
| 2023-06-07 | 5.89 | $5.60 | 321 |
| 2023-06-06 | 5.93 | $5.86 | 1700 |
| 2023-06-05 | 5.94 | $5.82 | 21000 |
| 2023-06-02 | 5.96 | $5.82 | 105700 |
| 2023-06-01 | 5.98 | $5.82 | 300 |
| 2023-05-31 | 6.01 | $5.90 | — |
| 2023-05-30 | 6.03 | $5.90 | — |
| 2023-05-26 | 6.05 | $5.90 | — |
| 2023-05-25 | 6.07 | $5.90 | 647 |
| 2023-05-24 | 6.10 | $6.06 | — |
| 2023-05-23 | 6.11 | $6.06 | 430 |
| 2023-05-22 | 6.13 | $6.06 | — |
| 2023-05-19 | 6.15 | $6.06 | 900 |
| 2023-05-18 | 6.17 | $5.80 | 1300 |
| 2023-05-17 | 6.22 | $6.00 | 1536 |
| 2023-05-16 | 6.25 | $5.99 | 400 |
| 2023-05-15 | 6.28 | $5.98 | 225 |
| 2023-05-12 | 6.32 | $6.23 | — |
| 2023-05-11 | 6.33 | $6.23 | — |
| 2023-05-10 | 6.35 | $6.23 | — |
| 2023-05-09 | 6.37 | $6.23 | 200 |
| 2023-05-08 | 6.39 | $6.23 | 2400 |
| 2023-05-05 | 6.41 | $6.26 | 600 |
| 2023-05-04 | 6.43 | $6.20 | — |
| 2023-05-03 | 6.46 | $6.20 | 1813 |
| 2023-05-02 | 6.49 | $6.12 | 414 |
| 2023-05-01 | 6.53 | $6.59 | 1322 |
| 2023-04-28 | 6.52 | $6.71 | 84136 |
| 2023-04-27 | 6.51 | $6.48 | 300 |
| 2023-04-26 | 6.51 | $6.61 | 800 |
| 2023-04-25 | 6.49 | $6.43 | 4219 |
| 2023-04-24 | 6.49 | $6.48 | — |
| 2023-04-21 | 6.49 | $6.48 | 405 |
| 2023-04-20 | 6.48 | $6.39 | — |
| 2023-04-19 | 6.48 | $6.39 | 2125 |
| 2023-04-18 | 6.48 | $6.45 | 2500 |
| 2023-04-17 | 6.47 | $6.45 | 6750 |
| 2023-04-14 | 6.45 | $6.45 | 9500 |
| 2023-04-13 | 6.44 | $6.75 | 3900 |
| 2023-04-12 | 6.39 | $6.60 | 8875 |
| 2023-04-11 | 6.35 | $6.60 | 12604 |
| 2023-04-10 | 6.31 | $6.60 | 9937 |
| 2023-04-06 | 6.27 | $6.60 | 10468 |
| 2023-04-05 | 6.24 | $6.60 | 1400 |
| 2023-04-04 | 6.20 | $6.65 | 11000 |
| 2023-04-03 | 6.15 | $6.65 | 3000 |
| 2023-03-31 | 6.11 | $6.33 | 802 |
| 2023-03-30 | 6.10 | $6.09 | — |
| 2023-03-29 | 6.11 | $6.09 | 14750 |
| 2023-03-28 | 6.13 | $6.09 | 16625 |
| 2023-03-27 | 6.15 | $6.09 | 17562 |
| 2023-03-24 | 6.17 | $6.09 | 18031 |
| 2023-03-23 | 6.19 | $6.09 | 100 |
| 2023-03-22 | 6.22 | $6.20 | 2100 |
| 2023-03-21 | 6.24 | $5.83 | 18265 |
| 2023-03-20 | 6.29 | $5.83 | 18500 |
| 2023-03-17 | 6.35 | $5.83 | 400 |
| 2023-03-16 | 6.41 | $5.84 | 1.9M |
| 2023-03-15 | 6.48 | $6.00 | 16800 |
| 2023-03-14 | 6.53 | $6.29 | 3800 |
| 2023-03-13 | 6.56 | $6.30 | 1238 |
| 2023-03-10 | 6.60 | $6.55 | 6933 |
| 2023-03-09 | 6.61 | $6.52 | 100 |
| 2023-03-08 | 6.62 | $6.52 | 7700 |
| 2023-03-07 | 6.63 | $6.52 | 241750 |
| 2023-03-06 | 6.63 | $6.52 | 1526 |
| 2023-03-03 | 6.64 | $6.87 | 1600 |
| 2023-03-02 | 6.60 | $6.67 | 475800 |
| 2023-03-01 | 6.58 | $6.67 | 100 |
| 2023-02-28 | 6.56 | $6.65 | 500 |
| 2023-02-27 | 6.54 | $6.61 | 23900 |
| 2023-02-24 | 6.52 | $6.50 | 2900 |
| 2023-02-23 | 6.51 | $6.50 | 31000 |
| 2023-02-22 | 6.49 | $6.44 | 5537 |
| 2023-02-21 | 6.48 | $6.75 | 6600 |
| 2023-02-17 | 6.43 | $6.56 | 8318 |
| 2023-02-16 | 6.40 | $6.60 | 12300 |
| 2023-02-15 | 6.37 | $6.62 | 800 |
| 2023-02-14 | 6.32 | $6.78 | 4331 |
| 2023-02-13 | 6.26 | $6.88 | 24237 |
| 2023-02-10 | 6.19 | $6.99 | 10116 |
| 2023-02-09 | 6.10 | $6.72 | 1317 |
| 2023-02-08 | 6.03 | $6.38 | 13700 |
| 2023-02-07 | 5.99 | $6.00 | 15600 |
| 2023-02-06 | 5.98 | $6.00 | 105 |
| 2023-02-03 | 5.97 | $6.00 | 1026 |
| 2023-02-02 | 5.96 | $6.01 | 1.3M |
| 2023-02-01 | 5.95 | $6.08 | 4607 |
| 2023-01-31 | 5.93 | $6.02 | 7900 |
| 2023-01-30 | 5.92 | $6.02 | 4050 |
| 2023-01-27 | 5.90 | $6.02 | 4700 |
| 2023-01-26 | 5.89 | $5.92 | 4900 |
| 2023-01-25 | 5.88 | $5.88 | 230 |
| 2023-01-24 | 5.87 | $5.96 | 2125 |
| 2023-01-23 | 5.86 | $5.96 | 3200 |
| 2023-01-20 | 5.84 | $5.85 | 1700 |
| 2023-01-19 | 5.84 | $6.00 | 200 |
| 2023-01-18 | 5.81 | $6.15 | 246 |
| 2023-01-17 | 5.77 | $5.97 | 13316 |
| 2023-01-13 | 5.75 | $5.84 | 54300 |
| 2023-01-12 | 5.74 | $5.80 | 550 |
| 2023-01-11 | 5.73 | $5.80 | 9300 |
| 2023-01-10 | 5.72 | $5.74 | 900 |
| 2023-01-09 | 5.72 | $5.74 | 1023 |
| 2023-01-06 | 5.71 | $5.81 | 300 |
| 2023-01-05 | 5.70 | $5.68 | 7200 |
| 2023-01-04 | 5.70 | $5.68 | 395408 |
| 2023-01-03 | 5.70 | $5.74 | 2522 |
| 2022-12-30 | 5.69 | $5.65 | 5600 |
| 2022-12-29 | 5.69 | $5.80 | 5950 |
| 2022-12-28 | 5.68 | $5.80 | 1700 |
| 2022-12-27 | 5.67 | $5.83 | 200 |
| 2022-12-23 | 5.65 | $5.56 | 800 |
| 2022-12-22 | 5.67 | $5.81 | 5325 |
| 2022-12-21 | 5.66 | $5.81 | 1708 |
| 2022-12-20 | 5.64 | $5.48 | 4000 |
| 2022-12-19 | 5.66 | $5.60 | 3700 |
| 2022-12-16 | 5.67 | $5.59 | 11909 |
| 2022-12-15 | 5.68 | $5.65 | 3438 |
| 2022-12-14 | 5.68 | $5.76 | 700 |
| 2022-12-13 | 5.67 | $5.65 | 5012 |
| 2022-12-12 | 5.67 | $5.65 | 65100 |
| 2022-12-09 | 5.67 | $5.56 | 4920 |
| 2022-12-08 | 5.67 | $5.73 | 334 |
| 2022-12-07 | 5.66 | $5.46 | 4900 |
| 2022-12-06 | 5.68 | $5.55 | 900 |
| 2022-12-05 | 5.69 | $5.65 | 58807 |
| 2022-12-02 | 5.68 | $5.72 | 1600 |
| 2022-12-01 | 5.67 | $5.72 | 105 |
| 2022-11-30 | 5.66 | $5.98 | 300 |
| 2022-11-29 | 5.62 | $5.98 | 387512 |
| 2022-11-28 | 5.57 | $5.78 | 712407 |
| 2022-11-25 | 5.55 | $5.78 | 4856 |
| 2022-11-23 | 5.52 | $5.78 | 6029 |
| 2022-11-22 | 5.49 | $5.38 | 4700 |
| 2022-11-21 | 5.49 | $5.38 | 4200 |
| 2022-11-18 | 5.50 | $5.72 | 514800 |
| 2022-11-17 | 5.47 | $5.68 | 1005 |
| 2022-11-16 | 5.44 | $5.55 | 734 |
| 2022-11-15 | 5.42 | $5.45 | 2900 |
| 2022-11-14 | 5.41 | $5.45 | 2000 |
| 2022-11-11 | 5.39 | $5.45 | 4825 |
| 2022-11-10 | 5.38 | $5.44 | 1550 |
| 2022-11-09 | 5.36 | $5.44 | 2400 |
| 2022-11-08 | 5.34 | $5.59 | 1325 |
| 2022-11-07 | 5.30 | $5.59 | 11200 |
| 2022-11-04 | 5.26 | $5.55 | 5200 |
| 2022-11-03 | 5.22 | $5.38 | 2800 |
| 2022-11-02 | 5.20 | $5.35 | 709 |
| 2022-11-01 | 5.17 | $5.35 | 300 |
| 2022-10-31 | 5.15 | $5.23 | 15304 |
| 2022-10-28 | 5.13 | $5.36 | 5300 |
| 2022-10-27 | 5.10 | $5.46 | 527325 |
| 2022-10-26 | 5.06 | $5.16 | 500 |
| 2022-10-25 | 5.04 | $5.14 | 800 |
| 2022-10-24 | 5.02 | $5.41 | 12138 |
| 2022-10-21 | 4.96 | $4.95 | 1100 |
| 2022-10-20 | 4.96 | $5.20 | 5400 |
| 2022-10-19 | 4.93 | $4.98 | 9650 |
| 2022-10-18 | 4.92 | $4.98 | 1528 |
| 2022-10-17 | 4.91 | $5.14 | 100 |
| 2022-10-14 | 4.89 | $5.00 | 2631 |
| 2022-10-13 | 4.88 | $5.00 | 9200 |
| 2022-10-12 | 4.87 | $4.90 | 13925 |
| 2022-10-11 | 4.87 | $4.90 | 16062 |
| 2022-10-10 | 4.88 | $4.90 | 18200 |
| 2022-10-07 | 4.89 | $4.90 | 1300 |
| 2022-10-06 | 4.89 | $4.88 | 2500 |
| 2022-10-05 | 4.90 | $4.95 | 1400 |
| 2022-10-04 | 4.90 | $5.45 | 4339 |
| 2022-10-03 | 4.86 | $4.80 | 1500 |
| 2022-09-30 | 4.87 | $4.52 | 1500 |
| 2022-09-29 | 4.91 | $4.52 | 1900 |
| 2022-09-28 | 4.96 | $4.35 | 1800 |
| 2022-09-27 | 5.02 | $4.50 | 52009 |
| 2022-09-26 | 5.08 | $4.55 | 71900 |
| 2022-09-23 | 5.13 | $5.01 | 210 |
| 2022-09-22 | 5.14 | $5.50 | 510 |
| 2022-09-21 | 5.11 | $4.95 | 7700 |
| 2022-09-20 | 5.12 | $5.16 | 1500 |
| 2022-09-19 | 5.12 | $5.17 | 1220 |
| 2022-09-16 | 5.12 | $5.22 | 143450 |
| 2022-09-15 | 5.11 | $5.22 | 1305 |
| 2022-09-14 | 5.11 | $5.30 | 1441 |
| 2022-09-13 | 5.09 | $5.27 | 179225 |
| 2022-09-12 | 5.07 | $5.27 | 23800 |
| 2022-09-09 | 5.06 | $4.92 | 327 |
| 2022-09-08 | 5.08 | $4.90 | 197112 |
| 2022-09-07 | 5.10 | $4.90 | 206056 |
| 2022-09-06 | 5.12 | $4.90 | 210528 |
| 2022-09-02 | 5.14 | $4.90 | 215000 |
| 2022-09-01 | 5.16 | $4.90 | 6405 |
| 2022-08-31 | 5.18 | $5.10 | 1200 |
| 2022-08-30 | 5.18 | $5.13 | 107550 |
| 2022-08-29 | 5.18 | $5.13 | 400 |
| 2022-08-26 | 5.18 | $5.21 | 15400 |
| 2022-08-25 | 5.16 | $5.47 | 15326 |
| 2022-08-24 | 5.12 | $5.30 | 4624 |
| 2022-08-23 | 5.09 | $5.39 | 3133 |
| 2022-08-22 | 5.05 | $5.27 | 325 |
| 2022-08-19 | 5.02 | $5.29 | 500 |
| 2022-08-18 | 4.98 | $5.19 | 147 |
| 2022-08-17 | 4.96 | $5.04 | 1948 |
| 2022-08-16 | 4.94 | $4.98 | 53825 |
| 2022-08-15 | 4.92 | $4.98 | 800 |
| 2022-08-12 | 4.91 | $5.25 | 12030 |
| 2022-08-11 | 4.87 | $5.05 | 2229 |
| 2022-08-10 | 4.84 | $5.00 | 6400 |
| 2022-08-09 | 4.81 | $4.94 | 242 |
| 2022-08-08 | 4.79 | $5.00 | 101836 |
| 2022-08-05 | 4.76 | $4.82 | 26962 |
| 2022-08-04 | 4.74 | $4.82 | 100 |
| 2022-08-03 | 4.73 | $5.00 | 8400 |
| 2022-08-02 | 4.69 | $4.78 | 1115 |
| 2022-08-01 | 4.68 | $4.80 | 100 |
| 2022-07-29 | 4.66 | $4.80 | 10000 |
| 2022-07-28 | 4.64 | $4.90 | 1200 |
| 2022-07-27 | 4.61 | $4.90 | 400 |
| 2022-07-26 | 4.58 | $4.68 | 2934 |
| 2022-07-25 | 4.57 | $4.65 | 125 |
| 2022-07-22 | 4.57 | $4.64 | 18544 |
| 2022-07-21 | 4.57 | $4.58 | 137 |
| 2022-07-20 | 4.57 | $4.65 | 713 |
| 2022-07-19 | 4.57 | $4.59 | 2300 |
| 2022-07-18 | 4.58 | $4.59 | 100 |
| 2022-07-15 | 4.58 | $4.43 | 218 |
| 2022-07-14 | 4.61 | $4.23 | 7300 |
| 2022-07-13 | 4.66 | $4.59 | 47200 |
| 2022-07-12 | 4.68 | $4.59 | 8900 |
| 2022-07-11 | 4.71 | $4.59 | 6011 |
| 2022-07-08 | 4.74 | $4.62 | 7550 |
| 2022-07-07 | 4.77 | $4.62 | 900 |
| 2022-07-06 | 4.81 | $4.31 | 440 |
| 2022-07-05 | 4.88 | $4.58 | 700 |
| 2022-07-01 | 4.93 | $4.60 | 10900 |
| 2022-06-30 | 4.98 | $4.72 | 500 |
| 2022-06-29 | 5.03 | $4.89 | 517 |
| 2022-06-28 | 5.06 | $4.62 | 182505 |
| 2022-06-27 | 5.12 | $4.94 | 1238 |
| 2022-06-24 | 5.15 | $4.93 | 5400 |
| 2022-06-23 | 5.19 | $4.77 | 10333 |
| 2022-06-22 | 5.24 | $4.70 | 2200 |
| 2022-06-21 | 5.30 | $4.76 | 1700 |
| 2022-06-17 | 5.37 | $4.81 | 3200 |
| 2022-06-16 | 5.42 | $4.96 | 6800 |
| 2022-06-15 | 5.47 | $5.39 | 6200 |
| 2022-06-14 | 5.47 | $5.39 | 33600 |
| 2022-06-13 | 5.47 | $5.39 | 731 |
| 2022-06-10 | 5.48 | $5.61 | 1641 |
| 2022-06-09 | 5.45 | $5.65 | 200 |
| 2022-06-08 | 5.42 | $5.62 | 2700 |
| 2022-06-07 | 5.39 | $5.43 | 5531 |
| 2022-06-06 | 5.38 | $5.54 | 1501 |
| 2022-06-03 | 5.36 | $5.49 | 47300 |
| 2022-06-02 | 5.34 | $5.49 | 1020 |
| 2022-06-01 | 5.32 | $5.39 | 12326 |
| 2022-05-31 | 5.30 | $5.43 | 140 |
| 2022-05-27 | 5.28 | $5.43 | 202200 |
| 2022-05-26 | 5.26 | $5.42 | 9000 |
| 2022-05-25 | 5.23 | $5.36 | 6130 |
| 2022-05-24 | 5.21 | $5.39 | 300 |
| 2022-05-23 | 5.18 | $5.48 | 8933 |
| 2022-05-20 | 5.13 | $5.36 | 932 |
| 2022-05-19 | 5.10 | $5.16 | 1516 |
| 2022-05-18 | 5.09 | $5.30 | 16911 |
| 2022-05-17 | 5.06 | $5.18 | 42300 |
| 2022-05-16 | 5.04 | $5.10 | 54150 |
| 2022-05-13 | 5.03 | $5.10 | 57575 |
| 2022-05-12 | 5.03 | $5.10 | 59287 |
| 2022-05-11 | 5.02 | $5.10 | 61000 |
| 2022-05-10 | 5.01 | $5.10 | 31150 |
| 2022-05-09 | 5.00 | $5.10 | 14410 |
| 2022-05-06 | 4.99 | $5.27 | 7314 |
| 2022-05-05 | 4.96 | $5.39 | 1300 |
| 2022-05-04 | 4.92 | $5.15 | 613 |
| 2022-05-03 | 4.91 | $4.76 | 700 |
| 2022-05-02 | 4.92 | $4.76 | 1200 |
| 2022-04-29 | 4.94 | $4.98 | 1212 |
| 2022-04-28 | 4.94 | $4.75 | 100 |
| 2022-04-27 | 4.97 | $4.75 | 232 |
| 2022-04-26 | 4.99 | $4.61 | 100 |
| 2022-04-25 | 5.03 | $4.61 | 2300 |
| 2022-04-22 | 5.07 | $4.98 | 22100 |
| 2022-04-21 | 5.07 | $5.23 | 200 |
| 2022-04-20 | 5.05 | $5.18 | 100 |
| 2022-04-19 | 5.03 | $5.18 | 100 |
| 2022-04-18 | 5.01 | $5.18 | 2546 |
| 2022-04-14 | 4.99 | $5.07 | 2003 |
| 2022-04-13 | 4.97 | $5.07 | 2915 |
| 2022-04-12 | 4.96 | $5.02 | 1106 |
| 2022-04-11 | 4.94 | $5.04 | 900 |
| 2022-04-08 | 4.92 | $5.12 | 6500 |
| 2022-04-07 | 4.90 | $4.95 | 100 |
| 2022-04-06 | 4.89 | $4.95 | 57934 |
| 2022-04-05 | 4.87 | $4.89 | 1416 |
| 2022-04-04 | 4.87 | $4.84 | 726 |
| 2022-04-01 | 4.87 | $5.14 | 15020 |
| 2022-03-31 | 4.83 | $4.94 | 6600 |
| 2022-03-30 | 4.82 | $5.00 | 9801 |
| 2022-03-29 | 4.80 | $4.89 | 3400 |
| 2022-03-28 | 4.79 | $4.80 | 700 |
| 2022-03-25 | 4.79 | $4.98 | 8600 |
| 2022-03-24 | 4.78 | $4.97 | 2438 |
| 2022-03-23 | 4.76 | $4.92 | 2336 |
| 2022-03-22 | 4.75 | $4.85 | 1300 |
| 2022-03-21 | 4.75 | $4.59 | 100 |
| 2022-03-18 | 4.78 | $4.59 | 742 |
| 2022-03-17 | 4.81 | $4.83 | 400 |
| 2022-03-16 | 4.82 | $4.54 | 4500 |
| 2022-03-15 | 4.86 | $4.68 | 9920 |
| 2022-03-14 | 4.89 | $4.74 | 100 |
| 2022-03-11 | 4.92 | $4.74 | 1148 |
| 2022-03-10 | 4.96 | $4.57 | 38000 |
| 2022-03-09 | 5.01 | $4.74 | 700 |
| 2022-03-08 | 5.05 | $5.20 | 7830 |
| 2022-03-07 | 5.05 | $4.64 | 3448 |
| 2022-03-04 | 5.10 | $4.90 | 3600 |
| 2022-03-03 | 5.13 | $4.90 | 3435 |
| 2022-03-02 | 5.16 | $4.88 | 1700 |
| 2022-03-01 | 5.20 | $4.90 | 432 |
| 2022-02-28 | 5.23 | $4.92 | 2900 |
| 2022-02-25 | 5.26 | $4.95 | 1700 |
| 2022-02-24 | 5.29 | $5.01 | 18721 |
| 2022-02-23 | 5.32 | $5.25 | 1850 |
| 2022-02-22 | 5.32 | $5.25 | 3800 |
| 2022-02-18 | 5.32 | $5.53 | 727 |
| 2022-02-17 | 5.29 | $5.24 | 15118 |
| 2022-02-16 | 5.29 | $5.24 | 9516 |
| 2022-02-15 | 5.29 | $5.24 | 19819 |
| 2022-02-14 | 5.29 | $5.48 | 975 |
| 2022-02-11 | 5.27 | $5.48 | 7700 |
| 2022-02-10 | 5.24 | $5.34 | 1200 |
| 2022-02-09 | 5.23 | $5.56 | 4123 |
| 2022-02-08 | 5.20 | $5.20 | 9000 |
| 2022-02-07 | 5.19 | $5.57 | 12403 |
| 2022-02-04 | 5.15 | $5.28 | 100100 |
| 2022-02-03 | 5.13 | $5.13 | 537 |
| 2022-02-02 | 5.13 | $5.13 | 318 |
| 2022-02-01 | 5.12 | $5.13 | 1000 |
| 2022-01-31 | 5.12 | $5.17 | 3300 |
| 2022-01-28 | 5.10 | $5.07 | 13119 |
| 2022-01-27 | 5.09 | $5.13 | 138 |
| 2022-01-26 | 5.08 | $5.10 | 20300 |
| 2022-01-25 | 5.06 | $5.16 | 2446 |
| 2022-01-24 | 5.03 | $4.93 | 800 |
| 2022-01-21 | 5.02 | $5.05 | 3100 |
| 2022-01-20 | 5.00 | $5.24 | 17220 |
| 2022-01-19 | 4.96 | $5.30 | 3646 |
| 2022-01-18 | 4.90 | $5.40 | 200 |
| 2022-01-14 | 4.83 | $5.32 | 67700 |
| 2022-01-13 | 4.77 | $5.20 | 215 |
| 2022-01-12 | 4.71 | $5.15 | 1100 |
| 2022-01-11 | 4.65 | $5.00 | 600 |
| 2022-01-10 | 4.61 | $4.86 | 1030 |
| 2022-01-07 | 4.57 | $4.90 | 80900 |
| 2022-01-06 | 4.53 | $4.72 | 8321 |
| 2022-01-05 | 4.51 | $4.75 | 5924 |
| 2022-01-04 | 4.48 | $4.87 | 5240 |
| 2022-01-03 | 4.44 | $4.60 | 4305 |
| 2021-12-31 | 4.42 | $4.49 | 2200 |
| 2021-12-30 | 4.42 | $4.55 | 126 |
| 2021-12-29 | 4.40 | $4.47 | 18800 |
| 2021-12-28 | 4.40 | $4.41 | 744 |
| 2021-12-27 | 4.40 | $4.36 | 168302 |
| 2021-12-23 | 4.40 | $4.33 | 209 |
| 2021-12-22 | 4.41 | $4.33 | 16225 |
| 2021-12-21 | 4.41 | $4.39 | 147600 |
| 2021-12-20 | 4.42 | $4.30 | 168000 |
| 2021-12-17 | 4.43 | $4.54 | 3924 |
| 2021-12-16 | 4.41 | $4.39 | 6800 |
| 2021-12-15 | 4.42 | $4.38 | 1029 |
| 2021-12-14 | 4.42 | $4.30 | 4845 |
| 2021-12-13 | 4.43 | $4.36 | 137 |
| 2021-12-10 | 4.44 | $4.50 | 132 |
| 2021-12-09 | 4.44 | $4.54 | 100 |
| 2021-12-08 | 4.43 | $4.54 | 5025 |
| 2021-12-07 | 4.42 | $4.63 | 900 |
| 2021-12-06 | 4.40 | $4.45 | 920 |
| 2021-12-03 | 4.41 | $4.41 | — |
| 2021-12-02 | 4.41 | $4.41 | 4936 |
| 2021-12-01 | 4.42 | $4.24 | — |
| 2021-11-30 | 4.44 | $4.24 | 4736 |
| 2021-11-29 | 4.47 | $4.35 | 500 |
| 2021-11-26 | 4.49 | $4.25 | 300 |
| 2021-11-24 | 4.52 | $4.41 | 12000 |
| 2021-11-23 | 4.54 | $4.48 | 1800 |
| 2021-11-22 | 4.56 | $4.42 | 400 |
| 2021-11-19 | 4.58 | $4.41 | 54125 |
| 2021-11-18 | 4.61 | $4.45 | 8400 |
| 2021-11-17 | 4.63 | $4.52 | 10300 |
| 2021-11-16 | 4.65 | $4.55 | — |
| 2021-11-15 | 4.67 | $4.55 | 36800 |
| 2021-11-12 | 4.69 | $4.55 | 805 |
| 2021-11-11 | 4.71 | $4.62 | 4400 |
| 2021-11-10 | 4.73 | $4.58 | 20520 |
| 2021-11-09 | 4.75 | $4.59 | 3113 |
| 2021-11-08 | 4.77 | $4.65 | 700 |
| 2021-11-05 | 4.79 | $4.63 | 824 |
| 2021-11-04 | 4.81 | $4.53 | 1800 |
| 2021-11-03 | 4.83 | $4.60 | 27849 |
| 2021-11-02 | 4.86 | $4.61 | 500 |
| 2021-11-01 | 4.88 | $4.92 | 400 |
| 2021-10-29 | 4.88 | $4.89 | — |
| 2021-10-28 | 4.87 | $4.89 | 6533 |
| 2021-10-27 | 4.86 | $4.81 | 5873 |
| 2021-10-26 | 4.87 | $4.98 | 1044 |
| 2021-10-25 | 4.85 | $4.90 | — |
| 2021-10-22 | 4.84 | $4.90 | — |
| 2021-10-21 | 4.82 | $4.90 | — |
| 2021-10-20 | 4.81 | $4.90 | — |
| 2021-10-19 | 4.79 | $4.90 | 5200 |
| 2021-10-18 | 4.77 | $4.87 | 33100 |
| 2021-10-15 | 4.74 | $4.90 | 2832 |
| 2021-10-14 | 4.71 | $4.85 | 4800 |
| 2021-10-13 | 4.69 | $4.79 | 838 |
| 2021-10-12 | 4.66 | $4.87 | 1637 |
| 2021-10-11 | 4.63 | $4.86 | 19225 |
| 2021-10-08 | 4.59 | $4.66 | 7900 |
| 2021-10-07 | 4.57 | $4.56 | 8746 |
| 2021-10-06 | 4.55 | $4.98 | — |
| 2021-10-05 | 4.49 | $4.98 | 800700 |
| 2021-10-04 | 4.43 | $4.71 | 100 |
| 2021-10-01 | 4.39 | $4.58 | 78400 |
| 2021-09-30 | 4.36 | $4.64 | 1525 |
| 2021-09-29 | 4.32 | $4.65 | 10400 |
| 2021-09-28 | 4.28 | $4.71 | 4100 |
| 2021-09-27 | 4.22 | $4.48 | 403 |
| 2021-09-24 | 4.19 | $4.33 | — |
| 2021-09-23 | 4.17 | $4.33 | 36700 |
| 2021-09-22 | 4.15 | $4.33 | 3300 |
| 2021-09-21 | 4.13 | $4.21 | 400 |
| 2021-09-20 | 4.12 | $4.11 | 2543 |
| 2021-09-17 | 4.12 | $4.12 | 6400 |
| 2021-09-16 | 4.11 | $4.27 | 5000 |
| 2021-09-15 | 4.09 | $4.26 | 2200 |
| 2021-09-14 | 4.08 | $4.13 | 3200 |
| 2021-09-13 | 4.07 | $4.13 | 600 |
| 2021-09-10 | 4.06 | $4.10 | 400 |
| 2021-09-09 | 4.06 | $4.08 | 19900 |
| 2021-09-08 | 4.06 | $4.04 | 2218 |
| 2021-09-07 | 4.07 | $4.10 | 10500 |
| 2021-09-03 | 4.06 | $4.12 | 3100 |
| 2021-09-02 | 4.06 | $4.04 | 2016 |
| 2021-09-01 | 4.06 | $4.07 | 200 |
| 2021-08-31 | 4.06 | $4.03 | 949 |
| 2021-08-30 | 4.07 | $4.09 | 25600 |
| 2021-08-27 | 4.07 | $3.95 | 3241 |
| 2021-08-26 | 4.08 | $4.04 | 226 |
| 2021-08-25 | 4.09 | $3.96 | 22200 |
| 2021-08-24 | 4.10 | $4.11 | 5817 |
| 2021-08-23 | 4.10 | $4.08 | 7127 |
| 2021-08-20 | 4.10 | $4.05 | 25335 |
| 2021-08-19 | 4.10 | $4.00 | 5900 |
| 2021-08-18 | 4.11 | $4.16 | 437 |
| 2021-08-17 | 4.11 | $4.05 | 228 |
| 2021-08-16 | 4.11 | $4.11 | 14833 |
| 2021-08-13 | 4.10 | $4.25 | 615 |
| 2021-08-12 | 4.08 | $4.27 | 1423 |
| 2021-08-11 | 4.06 | $4.05 | 2219 |
| 2021-08-10 | 4.06 | $4.02 | 1440 |
| 2021-08-09 | 4.06 | $4.08 | 3026 |
| 2021-08-06 | 4.06 | $4.01 | 200 |
| 2021-08-05 | 4.07 | $4.22 | 12603 |
| 2021-08-04 | 4.06 | $4.11 | 17000 |
| 2021-08-03 | 4.06 | $4.27 | 900 |
| 2021-08-02 | 4.05 | $3.99 | 7000 |
| 2021-07-30 | 4.06 | $4.04 | 4316 |
| 2021-07-29 | 4.07 | $4.06 | — |
| 2021-07-28 | 4.09 | $4.06 | 2600 |
| 2021-07-27 | 4.10 | $4.03 | 6520 |
| 2021-07-26 | 4.12 | $4.03 | 3003 |
| 2021-07-23 | 4.14 | $3.93 | 100 |
| 2021-07-22 | 4.17 | $3.93 | 700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.42
2026-07-17
Close Price
$6.70
Vol: 10000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.97
Average
5.62
Maximum
7.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.42 | $6.70 | 10000 |
| 2026-07-16 | 6.37 | $6.84 | — |
| 2026-07-15 | 6.29 | $6.84 | 11710 |
| 2026-07-14 | 6.19 | $6.71 | 10011 |
| 2026-07-13 | 6.11 | $6.72 | 7643 |
| 2026-07-10 | 6.01 | $6.22 | 6 |
| 2026-07-09 | 6.00 | $6.22 | 6 |
| 2026-07-08 | 5.99 | $6.22 | 6 |
| 2026-07-07 | 5.98 | $6.22 | — |
| 2026-07-06 | 5.97 | $6.22 | 6925 |
| 2026-07-02 | 5.97 | $5.95 | 6 |
| 2026-07-01 | 6.02 | $5.95 | 6 |
| 2026-06-30 | 6.09 | $5.95 | 6 |
| 2026-06-29 | 6.16 | $5.95 | 6 |
| 2026-06-26 | 6.26 | $5.95 | 10800 |
| 2026-06-25 | 6.36 | $6.29 | 6 |
| 2026-06-24 | 6.42 | $6.29 | 905 |
| 2026-06-23 | 6.49 | $6.30 | 3900 |
| 2026-06-22 | 6.57 | $6.18 | 6 |
| 2026-06-18 | 6.68 | $6.18 | 119999 |
| 2026-06-17 | 6.82 | $6.68 | 119999 |
| 2026-06-16 | 6.88 | $6.58 | 119999 |
| 2026-06-15 | 6.97 | $6.58 | 119999 |
| 2026-06-12 | 7.07 | $7.03 | 119999 |
| 2026-06-11 | 7.10 | $7.03 | 119999 |
| 2026-06-10 | 7.13 | $7.03 | — |
| 2026-06-09 | 7.17 | $7.03 | 1900 |
| 2026-06-08 | 7.21 | $7.22 | 300 |
| 2026-06-05 | 7.22 | $7.21 | 119999 |
| 2026-06-04 | 7.24 | $7.26 | 26714 |
| 2026-06-03 | 7.25 | $7.11 | 119999 |
| 2026-06-02 | 7.29 | $7.11 | 119999 |
| 2026-06-01 | 7.34 | $7.11 | 119999 |
| 2026-05-29 | 7.40 | $6.83 | 119999 |
| 2026-05-28 | 7.53 | $6.83 | 240100 |
| 2026-05-27 | 7.67 | $7.75 | 100 |
| 2026-05-26 | 7.65 | $7.75 | 100 |
| 2026-05-22 | 7.63 | $7.75 | 100 |
| 2026-05-21 | 7.60 | $7.75 | 100 |
| 2026-05-20 | 7.56 | $7.75 | 900700 |
| 2026-05-19 | 7.52 | $7.51 | 100 |
| 2026-05-18 | 7.52 | $7.51 | 500 |
| 2026-05-15 | 7.53 | $7.28 | 13700 |
| 2026-05-14 | 7.58 | $7.36 | 100 |
| 2026-05-13 | 7.62 | $7.36 | 102 |
| 2026-05-12 | 7.68 | $7.40 | 17800 |
| 2026-05-11 | 7.73 | $7.44 | 1987 |
| 2026-05-08 | 7.78 | $7.74 | 1987 |
| 2026-05-07 | 7.77 | $7.74 | — |
| 2026-05-06 | 7.76 | $7.74 | 1987 |
| 2026-05-05 | 7.75 | $7.74 | 3507 |
| 2026-05-04 | 7.74 | $7.74 | — |
| 2026-05-01 | 7.73 | $7.74 | 119 |
| 2026-04-30 | 7.71 | $7.74 | 3900 |
| 2026-04-29 | 7.69 | $7.50 | 119 |
| 2026-04-28 | 7.71 | $7.50 | 1600 |
| 2026-04-27 | 7.74 | $7.75 | 815 |
| 2026-04-24 | 7.72 | $7.62 | 3200 |
| 2026-04-23 | 7.73 | $7.70 | 200 |
| 2026-04-22 | 7.71 | $7.70 | 1939 |
| 2026-04-21 | 7.70 | $7.39 | 900 |
| 2026-04-20 | 7.74 | $7.39 | — |
| 2026-04-17 | 7.79 | $7.39 | 3511 |
| 2026-04-16 | 7.85 | $8.01 | 800 |
| 2026-04-15 | 7.78 | $7.50 | 100 |
| 2026-04-14 | 7.81 | $7.50 | 13900 |
| 2026-04-13 | 7.84 | $7.84 | 3000 |
| 2026-04-10 | 7.80 | $7.59 | 6228 |
| 2026-04-09 | 7.81 | $7.48 | 2 |
| 2026-04-08 | 7.84 | $7.48 | 31300 |
| 2026-04-07 | 7.88 | $7.81 | — |
| 2026-04-06 | 7.84 | $7.81 | 700 |
| 2026-04-02 | 7.80 | $7.81 | 700 |
| 2026-04-01 | 7.75 | $7.70 | 740 |
| 2026-03-31 | 7.72 | $7.91 | 15300 |
| 2026-03-30 | 7.63 | $7.88 | 6525 |
| 2026-03-27 | 7.53 | $7.64 | 1637 |
| 2026-03-26 | 7.46 | $7.57 | 917 |
| 2026-03-25 | 7.40 | $7.49 | 10159 |
| 2026-03-24 | 7.34 | $7.38 | 10159 |
| 2026-03-23 | 7.29 | $7.22 | 12300 |
| 2026-03-20 | 7.26 | $7.33 | 69545 |
| 2026-03-19 | 7.21 | $7.70 | 3500 |
| 2026-03-18 | 7.07 | $7.29 | 1508 |
| 2026-03-17 | 6.99 | $7.31 | 31300 |
| 2026-03-16 | 6.89 | $7.13 | 1016 |
| 2026-03-13 | 6.81 | $7.10 | 3400 |
| 2026-03-12 | 6.72 | $7.10 | 23723 |
| 2026-03-11 | 6.62 | $6.63 | 14542 |
| 2026-03-10 | 6.60 | $6.70 | 394 |
| 2026-03-09 | 6.56 | $6.70 | 67800 |
| 2026-03-06 | 6.51 | $6.59 | 33530 |
| 2026-03-05 | 6.48 | $6.51 | 1800 |
| 2026-03-04 | 6.46 | $6.50 | 3000 |
| 2026-03-03 | 6.44 | $6.50 | 3013 |
| 2026-03-02 | 6.42 | $6.42 | 12600 |
| 2026-02-27 | 6.40 | $6.36 | 11370 |
| 2026-02-26 | 6.40 | $6.36 | 11370 |
| 2026-02-25 | 6.39 | $6.36 | 11370 |
| 2026-02-24 | 6.39 | $6.33 | 11370 |
| 2026-02-23 | 6.38 | $6.33 | 16400 |
| 2026-02-20 | 6.38 | $6.28 | — |
| 2026-02-19 | 6.38 | $6.28 | 10 |
| 2026-02-18 | 6.39 | $6.28 | — |
| 2026-02-17 | 6.40 | $6.28 | — |
| 2026-02-13 | 6.40 | $6.28 | — |
| 2026-02-12 | 6.41 | $6.28 | 1500 |
| 2026-02-11 | 6.41 | $6.48 | — |
| 2026-02-10 | 6.37 | $6.48 | — |
| 2026-02-09 | 6.33 | $6.48 | 5737 |
| 2026-02-06 | 6.28 | $6.24 | 15616 |
| 2026-02-05 | 6.26 | $6.31 | 4212 |
| 2026-02-04 | 6.24 | $6.49 | 9600 |
| 2026-02-03 | 6.16 | $6.03 | 758 |
| 2026-02-02 | 6.17 | $6.30 | 814 |
| 2026-01-30 | 6.13 | $6.35 | — |
| 2026-01-29 | 6.07 | $6.35 | 1424 |
| 2026-01-28 | 5.99 | $6.22 | 3 |
| 2026-01-27 | 5.93 | $6.22 | 1004 |
| 2026-01-26 | 5.87 | $6.05 | 610 |
| 2026-01-23 | 5.82 | $5.85 | 3 |
| 2026-01-22 | 5.81 | $5.85 | 300 |
| 2026-01-21 | 5.80 | $5.91 | 1203 |
| 2026-01-20 | 5.78 | $5.86 | 18300 |
| 2026-01-16 | 5.76 | $5.88 | 6835 |
| 2026-01-15 | 5.73 | $5.93 | 3 |
| 2026-01-14 | 5.69 | $5.93 | 11685 |
| 2026-01-13 | 5.65 | $5.80 | 58900 |
| 2026-01-12 | 5.62 | $5.64 | 149 |
| 2026-01-09 | 5.62 | $5.55 | 149 |
| 2026-01-08 | 5.65 | $5.55 | 1234 |
| 2026-01-07 | 5.67 | $5.57 | 149 |
| 2026-01-06 | 5.70 | $5.73 | 1.0M |
| 2026-01-05 | 5.70 | $5.82 | 1800 |
| 2026-01-02 | 5.68 | $5.84 | 1002 |
| 2025-12-31 | 5.65 | $5.70 | 8100 |
| 2025-12-30 | 5.65 | $5.69 | 149 |
| 2025-12-29 | 5.65 | $5.69 | 149 |
| 2025-12-26 | 5.65 | $5.69 | 3400 |
| 2025-12-24 | 5.65 | $5.54 | — |
| 2025-12-23 | 5.68 | $5.54 | 4700 |
| 2025-12-22 | 5.72 | $5.77 | 149 |
| 2025-12-19 | 5.72 | $5.62 | 149 |
| 2025-12-18 | 5.75 | $5.62 | 149 |
| 2025-12-17 | 5.78 | $5.62 | 149 |
| 2025-12-16 | 5.82 | $5.62 | 149 |
| 2025-12-15 | 5.87 | $5.68 | — |
| 2025-12-12 | 5.91 | $5.68 | 2900 |
| 2025-12-11 | 5.95 | $5.90 | — |
| 2025-12-10 | 5.96 | $5.90 | 1800 |
| 2025-12-09 | 5.97 | $5.89 | 25000 |
| 2025-12-08 | 5.98 | $5.92 | 1434 |
| 2025-12-05 | 5.99 | $6.04 | 3300 |
| 2025-12-04 | 5.97 | $6.12 | 4420 |
| 2025-12-03 | 5.93 | $5.85 | 149 |
| 2025-12-02 | 5.95 | $5.85 | 1600 |
| 2025-12-01 | 5.96 | $6.00 | 900 |
| 2025-11-28 | 5.95 | $5.80 | 1423 |
| 2025-11-26 | 5.98 | $5.95 | 843 |
| 2025-11-25 | 5.98 | $5.95 | — |
| 2025-11-24 | 5.97 | $5.95 | 149 |
| 2025-11-21 | 5.97 | $5.95 | 2132 |
| 2025-11-20 | 5.97 | $5.73 | 149 |
| 2025-11-19 | 6.01 | $5.73 | 2100 |
| 2025-11-18 | 6.06 | $5.94 | 29100 |
| 2025-11-17 | 6.07 | $6.07 | 500 |
| 2025-11-14 | 6.05 | $6.07 | 387 |
| 2025-11-13 | 6.03 | $6.07 | 5334 |
| 2025-11-12 | 6.01 | $6.22 | 492 |
| 2025-11-11 | 5.95 | $6.22 | 4800 |
| 2025-11-10 | 5.88 | $6.02 | 3900 |
| 2025-11-07 | 5.84 | $6.06 | 22300 |
| 2025-11-06 | 5.79 | $6.03 | 17300 |
| 2025-11-05 | 5.74 | $5.82 | 20110 |
| 2025-11-04 | 5.72 | $5.86 | 35500 |
| 2025-11-03 | 5.68 | $5.77 | 1800 |
| 2025-10-31 | 5.67 | $5.61 | 1500 |
| 2025-10-30 | 5.68 | $5.69 | 1300 |
| 2025-10-29 | 5.68 | $5.75 | 780 |
| 2025-10-28 | 5.66 | $5.75 | — |
| 2025-10-27 | 5.64 | $5.75 | — |
| 2025-10-24 | 5.62 | $5.75 | 125 |
| 2025-10-23 | 5.60 | $5.86 | 300 |
| 2025-10-22 | 5.55 | $5.46 | — |
| 2025-10-21 | 5.57 | $5.46 | 1600 |
| 2025-10-20 | 5.60 | $5.53 | — |
| 2025-10-17 | 5.62 | $5.53 | — |
| 2025-10-16 | 5.65 | $5.53 | 546 |
| 2025-10-15 | 5.68 | $5.53 | 800 |
| 2025-10-14 | 5.71 | $5.65 | 400 |
| 2025-10-13 | 5.72 | $5.57 | 35546 |
| 2025-10-10 | 5.75 | $5.48 | 933 |
| 2025-10-09 | 5.81 | $5.72 | 6000 |
| 2025-10-08 | 5.83 | $5.75 | 2507 |
| 2025-10-07 | 5.84 | $5.72 | 2139 |
| 2025-10-06 | 5.85 | $5.88 | 3100 |
| 2025-10-03 | 5.84 | $5.88 | — |
| 2025-10-02 | 5.82 | $5.88 | — |
| 2025-10-01 | 5.80 | $5.88 | 3408 |
| 2025-09-30 | 5.78 | $5.82 | — |
| 2025-09-29 | 5.77 | $5.82 | 5100 |
| 2025-09-26 | 5.75 | $5.90 | 4300 |
| 2025-09-25 | 5.72 | $5.63 | 700 |
| 2025-09-24 | 5.73 | $5.81 | 3806 |
| 2025-09-23 | 5.71 | $5.65 | 13215 |
| 2025-09-22 | 5.72 | $5.69 | 1013 |
| 2025-09-19 | 5.72 | $5.64 | 1649 |
| 2025-09-18 | 5.74 | $5.63 | 500 |
| 2025-09-17 | 5.75 | $5.70 | 2000 |
| 2025-09-16 | 5.76 | $5.73 | 9235 |
| 2025-09-15 | 5.76 | $5.65 | 4.7M |
| 2025-09-12 | 5.77 | $5.65 | 25511 |
| 2025-09-11 | 5.79 | $5.77 | 3649 |
| 2025-09-10 | 5.79 | $5.80 | 11100 |
| 2025-09-09 | 5.77 | $5.70 | 4610 |
| 2025-09-08 | 5.78 | $5.68 | 14049 |
| 2025-09-05 | 5.79 | $5.57 | 4700 |
| 2025-09-04 | 5.82 | $5.70 | 3015 |
| 2025-09-03 | 5.83 | $5.78 | 5300 |
| 2025-09-02 | 5.83 | $5.86 | 4646 |
| 2025-08-29 | 5.81 | $5.88 | 12600 |
| 2025-08-28 | 5.78 | $5.89 | 21700 |
| 2025-08-27 | 5.74 | $5.85 | 13419 |
| 2025-08-26 | 5.70 | $5.71 | 5834 |
| 2025-08-25 | 5.69 | $5.58 | 2800 |
| 2025-08-22 | 5.70 | $5.74 | 12745 |
| 2025-08-21 | 5.68 | $5.43 | 5419 |
| 2025-08-20 | 5.72 | $5.66 | 15705 |
| 2025-08-19 | 5.71 | $5.65 | 11000 |
| 2025-08-18 | 5.71 | $5.70 | 9327 |
| 2025-08-15 | 5.70 | $5.74 | 1800 |
| 2025-08-14 | 5.67 | $5.66 | 3600 |
| 2025-08-13 | 5.66 | $5.71 | 5400 |
| 2025-08-12 | 5.63 | $5.70 | 4900 |
| 2025-08-11 | 5.60 | $5.64 | 4300 |
| 2025-08-08 | 5.57 | $5.68 | 19900 |
| 2025-08-07 | 5.53 | $5.67 | 18945 |
| 2025-08-06 | 5.49 | $5.60 | 8742 |
| 2025-08-05 | 5.46 | $5.51 | 5300 |
| 2025-08-04 | 5.43 | $5.35 | 9800 |
| 2025-08-01 | 5.44 | $5.30 | 22400 |
| 2025-07-31 | 5.46 | $5.39 | 15000 |
| 2025-07-30 | 5.46 | $5.36 | 13000 |
| 2025-07-29 | 5.47 | $5.52 | 19007 |
| 2025-07-28 | 5.44 | $5.43 | 28643 |
| 2025-07-25 | 5.43 | $5.38 | 8945 |
| 2025-07-24 | 5.43 | $5.39 | 16100 |
| 2025-07-23 | 5.42 | $5.53 | 6230 |
| 2025-07-22 | 5.38 | $5.44 | 9220 |
| 2025-07-21 | 5.36 | $5.36 | 6400 |
| 2025-07-18 | 5.34 | $5.38 | 10108 |
| 2025-07-17 | 5.32 | $5.38 | 5302 |
| 2025-07-16 | 5.29 | $5.35 | 5800 |
| 2025-07-15 | 5.27 | $5.29 | 1637 |
| 2025-07-14 | 5.25 | $5.35 | 26349 |
| 2025-07-11 | 5.22 | $5.44 | 38901 |
| 2025-07-10 | 5.17 | $5.22 | 7520 |
| 2025-07-09 | 5.15 | $5.19 | 2640 |
| 2025-07-08 | 5.13 | $5.19 | 23300 |
| 2025-07-07 | 5.11 | $5.13 | 41500 |
| 2025-07-03 | 5.10 | $5.13 | 11717 |
| 2025-07-02 | 5.09 | $5.16 | 7803 |
| 2025-07-01 | 5.06 | $5.00 | 8718 |
| 2025-06-30 | 5.07 | $4.97 | 34347 |
| 2025-06-27 | 5.09 | $5.06 | 22907 |
| 2025-06-26 | 5.09 | $5.02 | 20000 |
| 2025-06-25 | 5.10 | $5.00 | 16022 |
| 2025-06-24 | 5.11 | $4.85 | 4508 |
| 2025-06-23 | 5.15 | $5.07 | 49818 |
| 2025-06-20 | 5.16 | $5.21 | 30900 |
| 2025-06-18 | 5.14 | $5.30 | 18134 |
| 2025-06-17 | 5.09 | $5.21 | 28911 |
| 2025-06-16 | 5.05 | $5.22 | 62111 |
| 2025-06-13 | 5.01 | $5.22 | 15903 |
| 2025-06-12 | 4.96 | $5.15 | 34000 |
| 2025-06-11 | 4.91 | $5.10 | 12200 |
| 2025-06-10 | 4.87 | $4.98 | 45315 |
| 2025-06-09 | 4.85 | $4.87 | 68500 |
| 2025-06-06 | 4.84 | $4.91 | 57038 |
| 2025-06-05 | 4.83 | $4.90 | 34031 |
| 2025-06-04 | 4.82 | $4.73 | 42342 |
| 2025-06-03 | 4.84 | $4.81 | 24449 |
| 2025-06-02 | 4.85 | $4.92 | 26400 |
| 2025-05-30 | 4.83 | $4.83 | 24400 |
| 2025-05-29 | 4.83 | $4.86 | 30211 |
| 2025-05-28 | 4.83 | $4.83 | 18228 |
| 2025-05-27 | 4.83 | $4.80 | 43112 |
| 2025-05-23 | 4.84 | $4.85 | 38500 |
| 2025-05-22 | 4.84 | $4.78 | 35908 |
| 2025-05-21 | 4.86 | $4.83 | 3816 |
| 2025-05-20 | 4.86 | $4.88 | 32700 |
| 2025-05-19 | 4.86 | $4.89 | 83636 |
| 2025-05-16 | 4.85 | $4.94 | 47400 |
| 2025-05-15 | 4.84 | $4.95 | 79600 |
| 2025-05-14 | 4.81 | $5.03 | 21016 |
| 2025-05-13 | 4.77 | $5.07 | 13138 |
| 2025-05-12 | 4.72 | $5.04 | 111700 |
| 2025-05-09 | 4.66 | $4.91 | 74600 |
| 2025-05-08 | 4.62 | $4.76 | 84003 |
| 2025-05-07 | 4.60 | $4.69 | 52800 |
| 2025-05-06 | 4.60 | $4.68 | 27518 |
| 2025-05-05 | 4.60 | $4.81 | 50000 |
| 2025-05-02 | 4.58 | $4.69 | 21900 |
| 2025-05-01 | 4.58 | $4.71 | 13203 |
| 2025-04-30 | 4.57 | $4.51 | 7100 |
| 2025-04-29 | 4.61 | $4.68 | 16309 |
| 2025-04-28 | 4.62 | $4.83 | 6900 |
| 2025-04-25 | 4.60 | $4.75 | 17900 |
| 2025-04-24 | 4.59 | $4.78 | 26600 |
| 2025-04-23 | 4.58 | $4.78 | 5400 |
| 2025-04-22 | 4.57 | $4.75 | 31900 |
| 2025-04-21 | 4.56 | $4.61 | 19000 |
| 2025-04-17 | 4.58 | $4.72 | 16529 |
| 2025-04-16 | 4.59 | $4.61 | 73200 |
| 2025-04-15 | 4.62 | $4.55 | 20800 |
| 2025-04-14 | 4.68 | $4.42 | 32326 |
| 2025-04-11 | 4.77 | $4.38 | 39303 |
| 2025-04-10 | 4.88 | $4.38 | 19900 |
| 2025-04-09 | 5.01 | $4.75 | 38000 |
| 2025-04-08 | 5.09 | $4.37 | 138931 |
| 2025-04-07 | 5.27 | $4.45 | 130500 |
| 2025-04-04 | 5.45 | $4.72 | 115600 |
| 2025-04-03 | 5.61 | $5.29 | 12741 |
| 2025-04-02 | 5.67 | $5.62 | 12000 |
| 2025-04-01 | 5.68 | $5.60 | 11747 |
| 2025-03-31 | 5.68 | $5.65 | 8500 |
| 2025-03-28 | 5.68 | $5.57 | 17100 |
| 2025-03-27 | 5.69 | $5.70 | 3000 |
| 2025-03-26 | 5.68 | $5.67 | 7305 |
| 2025-03-25 | 5.67 | $5.66 | 4702 |
| 2025-03-24 | 5.66 | $5.72 | 11300 |
| 2025-03-21 | 5.64 | $5.83 | 3241 |
| 2025-03-20 | 5.59 | $5.83 | 8822 |
| 2025-03-19 | 5.53 | $5.75 | 6000 |
| 2025-03-18 | 5.48 | $5.64 | 5300 |
| 2025-03-17 | 5.44 | $5.57 | 19600 |
| 2025-03-14 | 5.42 | $5.55 | 5400 |
| 2025-03-13 | 5.39 | $5.48 | 9300 |
| 2025-03-12 | 5.37 | $5.30 | 48405 |
| 2025-03-11 | 5.39 | $5.36 | 4100 |
| 2025-03-10 | 5.39 | $5.33 | 12821 |
| 2025-03-07 | 5.41 | $5.35 | 1.8M |
| 2025-03-06 | 5.42 | $5.10 | 925700 |
| 2025-03-05 | 5.49 | $5.24 | 27001 |
| 2025-03-04 | 5.54 | $5.20 | 10942 |
| 2025-03-03 | 5.60 | $5.28 | 125800 |
| 2025-02-28 | 5.66 | $5.43 | 9028 |
| 2025-02-27 | 5.69 | $5.52 | 6800 |
| 2025-02-26 | 5.72 | $5.42 | 9139 |
| 2025-02-25 | 5.76 | $5.62 | 5900 |
| 2025-02-24 | 5.77 | $5.57 | 68906 |
| 2025-02-21 | 5.78 | $5.60 | 8400 |
| 2025-02-20 | 5.80 | $5.75 | 10400 |
| 2025-02-19 | 5.78 | $5.90 | 12900 |
| 2025-02-18 | 5.73 | $5.87 | 25600 |
| 2025-02-14 | 5.67 | $5.94 | 12100 |
| 2025-02-13 | 5.59 | $5.88 | 11415 |
| 2025-02-12 | 5.51 | $5.75 | 5700 |
| 2025-02-11 | 5.44 | $5.84 | 21103 |
| 2025-02-10 | 5.34 | $5.52 | 20400 |
| 2025-02-07 | 5.28 | $5.40 | 16436 |
| 2025-02-06 | 5.25 | $5.30 | 750721 |
| 2025-02-05 | 5.23 | $5.25 | 6134 |
| 2025-02-04 | 5.22 | $5.18 | 3914 |
| 2025-02-03 | 5.22 | $5.15 | 27600 |
| 2025-01-31 | 5.23 | $5.10 | 43800 |
| 2025-01-30 | 5.25 | $5.20 | 19608 |
| 2025-01-29 | 5.25 | $5.15 | 7500 |
| 2025-01-28 | 5.25 | $5.23 | 18500 |
| 2025-01-27 | 5.25 | $5.26 | 89700 |
| 2025-01-24 | 5.23 | $5.24 | 39239 |
| 2025-01-23 | 5.22 | $5.25 | 189806 |
| 2025-01-22 | 5.20 | $5.15 | 8028 |
| 2025-01-21 | 5.20 | $5.17 | 256234 |
| 2025-01-17 | 5.19 | $5.21 | 89500 |
| 2025-01-16 | 5.18 | $5.25 | 57002 |
| 2025-01-15 | 5.15 | $5.18 | 8900 |
| 2025-01-14 | 5.13 | $5.19 | 6500 |
| 2025-01-13 | 5.11 | $5.19 | 295900 |
| 2025-01-10 | 5.08 | $5.31 | 239100 |
| 2025-01-08 | 5.03 | $5.15 | 3100 |
| 2025-01-07 | 4.99 | $5.32 | 41800 |
| 2025-01-06 | 4.92 | $5.18 | 236215 |
| 2025-01-03 | 4.86 | $5.04 | 39600 |
| 2025-01-02 | 4.82 | $4.97 | 57121 |
| 2024-12-31 | 4.80 | $4.88 | 22900 |
| 2024-12-30 | 4.78 | $4.77 | 153547 |
| 2024-12-27 | 4.79 | $4.88 | 72332 |
| 2024-12-26 | 4.78 | $4.78 | 79041 |
| 2024-12-24 | 4.78 | $4.70 | 34335 |
| 2024-12-23 | 4.81 | $4.71 | 111842 |
| 2024-12-20 | 4.83 | $4.73 | 87815 |
| 2024-12-19 | 4.86 | $4.85 | 124900 |
| 2024-12-18 | 4.86 | $4.80 | 683444 |
| 2024-12-17 | 4.88 | $4.81 | 98227 |
| 2024-12-16 | 4.90 | $4.83 | 174048 |
| 2024-12-13 | 4.91 | $5.01 | 65300 |
| 2024-12-12 | 4.89 | $5.01 | 86900 |
| 2024-12-11 | 4.87 | $5.03 | 137304 |
| 2024-12-10 | 4.84 | $4.97 | 160942 |
| 2024-12-09 | 4.81 | $5.00 | 318400 |
| 2024-12-06 | 4.78 | $4.78 | 191743 |
| 2024-12-05 | 4.79 | $4.81 | 107100 |
| 2024-12-04 | 4.79 | $4.90 | 52614 |
| 2024-12-03 | 4.78 | $4.88 | 77300 |
| 2024-12-02 | 4.77 | $4.89 | 120800 |
| 2024-11-29 | 4.75 | $4.84 | 84100 |
| 2024-11-27 | 4.75 | $4.80 | 46430 |
| 2024-11-26 | 4.75 | $4.75 | 71227 |
| 2024-11-25 | 4.76 | $4.88 | 96500 |
| 2024-11-22 | 4.75 | $4.82 | 40900 |
| 2024-11-21 | 4.75 | $4.86 | 59800 |
| 2024-11-20 | 4.74 | $4.70 | 31313 |
| 2024-11-19 | 4.77 | $4.83 | 29600 |
| 2024-11-18 | 4.78 | $4.83 | 83043 |
| 2024-11-15 | 4.78 | $4.83 | 70833 |
| 2024-11-14 | 4.79 | $4.80 | 99729 |
| 2024-11-13 | 4.80 | $4.75 | 21100 |
| 2024-11-12 | 4.83 | $4.67 | 29940 |
| 2024-11-11 | 4.89 | $4.75 | 63441 |
| 2024-11-08 | 4.93 | $4.81 | 39002 |
| 2024-11-07 | 4.97 | $5.09 | 40000 |
| 2024-11-06 | 4.96 | $5.03 | 73937 |
| 2024-11-05 | 4.96 | $4.97 | 146013 |
| 2024-11-04 | 4.97 | $4.95 | 105934 |
| 2024-11-01 | 4.99 | $4.87 | 18818 |
| 2024-10-31 | 5.03 | $4.77 | 60008 |
| 2024-10-30 | 5.10 | $4.90 | 32900 |
| 2024-10-29 | 5.16 | $5.01 | 28539 |
| 2024-10-28 | 5.19 | $5.17 | 53300 |
| 2024-10-25 | 5.21 | $5.23 | 32930 |
| 2024-10-24 | 5.21 | $5.26 | 31800 |
| 2024-10-23 | 5.20 | $5.19 | 463600 |
| 2024-10-22 | 5.22 | $5.18 | 29500 |
| 2024-10-21 | 5.23 | $5.30 | 49203 |
| 2024-10-18 | 5.22 | $5.25 | 414300 |
| 2024-10-17 | 5.23 | $5.16 | 23200 |
| 2024-10-16 | 5.25 | $5.16 | 16816 |
| 2024-10-15 | 5.27 | $5.19 | 487843 |
| 2024-10-14 | 5.30 | $5.28 | 153520 |
| 2024-10-11 | 5.31 | $5.40 | 49413 |
| 2024-10-10 | 5.29 | $5.25 | 25600 |
| 2024-10-09 | 5.31 | $5.25 | 29700 |
| 2024-10-08 | 5.32 | $5.35 | 10137 |
| 2024-10-07 | 5.32 | $5.64 | 60936 |
| 2024-10-04 | 5.26 | $5.36 | 32931 |
| 2024-10-03 | 5.25 | $5.30 | 24719 |
| 2024-10-02 | 5.25 | $5.28 | 41600 |
| 2024-10-01 | 5.25 | $5.23 | 41948 |
| 2024-09-30 | 5.27 | $5.25 | 32300 |
| 2024-09-27 | 5.29 | $5.25 | 41431 |
| 2024-09-26 | 5.30 | $5.15 | 33300 |
| 2024-09-25 | 5.35 | $5.40 | 376100 |
| 2024-09-24 | 5.34 | $5.44 | 16100 |
| 2024-09-23 | 5.33 | $5.43 | 31716 |
| 2024-09-20 | 5.32 | $5.35 | 18634 |
| 2024-09-19 | 5.33 | $5.45 | 17700 |
| 2024-09-18 | 5.31 | $5.50 | 26300 |
| 2024-09-17 | 5.29 | $5.25 | 16230 |
| 2024-09-16 | 5.31 | $5.33 | 68100 |
| 2024-09-13 | 5.32 | $5.35 | 100000 |
| 2024-09-12 | 5.33 | $5.30 | 57100 |
| 2024-09-11 | 5.35 | $5.22 | 51512 |
| 2024-09-10 | 5.39 | $5.16 | 34228 |
| 2024-09-09 | 5.45 | $5.36 | 71928 |
| 2024-09-06 | 5.49 | $5.28 | 43000 |
| 2024-09-05 | 5.54 | $5.38 | 24316 |
| 2024-09-04 | 5.58 | $5.43 | 15000 |
| 2024-09-03 | 5.62 | $5.64 | 20600 |
| 2024-08-30 | 5.61 | $5.60 | 5800 |
| 2024-08-29 | 5.62 | $5.70 | 6549 |
| 2024-08-28 | 5.61 | $5.70 | 3700 |
| 2024-08-27 | 5.60 | $5.68 | 10521 |
| 2024-08-26 | 5.58 | $5.60 | 17222 |
| 2024-08-23 | 5.59 | $5.66 | 21103 |
| 2024-08-22 | 5.58 | $5.68 | 11948 |
| 2024-08-21 | 5.56 | $5.73 | 19112 |
| 2024-08-20 | 5.54 | $5.68 | 21916 |
| 2024-08-19 | 5.52 | $5.80 | 25108 |
| 2024-08-16 | 5.47 | $5.58 | 8700 |
| 2024-08-15 | 5.47 | $5.60 | 41729 |
| 2024-08-14 | 5.46 | $5.49 | 14815 |
| 2024-08-13 | 5.47 | $5.40 | 30015 |
| 2024-08-12 | 5.50 | $5.55 | 22400 |
| 2024-08-09 | 5.51 | $5.54 | 20300 |
| 2024-08-08 | 5.52 | $5.36 | 22700 |
| 2024-08-07 | 5.57 | $5.20 | 16600 |
| 2024-08-06 | 5.67 | $5.36 | 25100 |
| 2024-08-05 | 5.74 | $5.50 | 28907 |
| 2024-08-02 | 5.80 | $5.79 | 75400 |
| 2024-08-01 | 5.81 | $5.81 | 28723 |
| 2024-07-31 | 5.82 | $5.80 | 6325 |
| 2024-07-30 | 5.83 | $5.81 | 8300 |
| 2024-07-29 | 5.84 | $5.85 | 65637 |
| 2024-07-26 | 5.85 | $5.93 | 9633 |
| 2024-07-25 | 5.83 | $5.94 | 9130 |
| 2024-07-24 | 5.82 | $5.81 | 6400 |
| 2024-07-23 | 5.83 | $5.84 | 21400 |
| 2024-07-22 | 5.84 | $5.84 | 6200 |
| 2024-07-19 | 5.84 | $5.75 | 3402 |
| 2024-07-18 | 5.87 | $5.75 | 8321 |
| 2024-07-17 | 5.91 | $5.81 | 15400 |
| 2024-07-16 | 5.93 | $5.85 | 8723 |
| 2024-07-15 | 5.95 | $5.95 | 3919 |
| 2024-07-12 | 5.96 | $5.92 | 11520 |
| 2024-07-11 | 5.97 | $5.94 | 37900 |
| 2024-07-10 | 5.98 | $6.00 | 15900 |
| 2024-07-09 | 5.98 | $5.82 | 10700 |
| 2024-07-08 | 6.02 | $6.11 | 40600 |
| 2024-07-05 | 6.00 | $6.07 | 4400 |
| 2024-07-03 | 5.99 | $6.06 | 4200 |
| 2024-07-02 | 5.98 | $6.13 | 24548 |
| 2024-07-01 | 5.95 | $5.99 | 10400 |
| 2024-06-28 | 5.95 | $6.02 | 6001 |
| 2024-06-27 | 5.94 | $6.11 | 10300 |
| 2024-06-26 | 5.91 | $6.05 | 4600 |
| 2024-06-25 | 5.89 | $5.96 | 6900 |
| 2024-06-24 | 5.89 | $5.97 | 13505 |
| 2024-06-21 | 5.88 | $6.00 | 1800 |
| 2024-06-20 | 5.87 | $6.00 | 7100 |
| 2024-06-18 | 5.85 | $5.93 | 4802 |
| 2024-06-17 | 5.85 | $5.81 | 6000 |
| 2024-06-14 | 5.87 | $5.91 | 18148 |
| 2024-06-13 | 5.88 | $5.94 | 10924 |
| 2024-06-12 | 5.88 | $5.95 | 10129 |
| 2024-06-11 | 5.89 | $5.76 | 9242 |
| 2024-06-10 | 5.93 | $5.71 | 21000 |
| 2024-06-07 | 5.99 | $5.71 | 12711 |
| 2024-06-06 | 6.07 | $5.80 | 9512 |
| 2024-06-05 | 6.13 | $6.14 | 12116 |
| 2024-06-04 | 6.14 | $6.25 | 7200 |
| 2024-06-03 | 6.12 | $6.10 | 8434 |
| 2024-05-31 | 6.14 | $6.06 | 4400 |
| 2024-05-30 | 6.16 | $6.10 | 2400 |
| 2024-05-29 | 6.18 | $6.24 | 5142 |
| 2024-05-28 | 6.18 | $6.11 | 11700 |
| 2024-05-24 | 6.20 | $6.08 | 5900 |
| 2024-05-23 | 6.23 | $6.08 | 2845 |
| 2024-05-22 | 6.27 | $6.08 | 4606 |
| 2024-05-21 | 6.31 | $6.18 | 4900 |
| 2024-05-20 | 6.34 | $6.18 | 5300 |
| 2024-05-17 | 6.38 | $6.39 | 11600 |
| 2024-05-16 | 6.37 | $6.55 | 24900 |
| 2024-05-15 | 6.34 | $6.46 | 4600 |
| 2024-05-14 | 6.31 | $6.46 | 5027 |
| 2024-05-13 | 6.28 | $5.95 | 3618 |
| 2024-05-10 | 6.35 | $6.39 | 31220 |
| 2024-05-09 | 6.34 | $6.11 | 2900 |
| 2024-05-08 | 6.39 | $6.11 | 19700 |
| 2024-05-07 | 6.45 | $6.37 | 2400 |
| 2024-05-06 | 6.46 | $6.59 | 12800 |
| 2024-05-03 | 6.43 | $6.47 | 21200 |
| 2024-05-02 | 6.42 | $6.21 | 4200 |
| 2024-05-01 | 6.46 | $6.36 | 2624 |
| 2024-04-30 | 6.47 | $6.41 | 3400 |
| 2024-04-29 | 6.47 | $6.53 | 7902 |
| 2024-04-26 | 6.45 | $6.46 | 6330 |
| 2024-04-25 | 6.44 | $6.25 | 13700 |
| 2024-04-24 | 6.47 | $6.31 | 4313 |
| 2024-04-23 | 6.50 | $6.44 | 13324 |
| 2024-04-22 | 6.50 | $6.69 | 8500 |
| 2024-04-19 | 6.45 | $6.31 | 3946 |
| 2024-04-18 | 6.47 | $6.31 | 6743 |
| 2024-04-17 | 6.49 | $6.45 | 5100 |
| 2024-04-16 | 6.48 | $6.36 | 8449 |
| 2024-04-15 | 6.49 | $6.35 | 7100 |
| 2024-04-12 | 6.51 | $6.51 | 15204 |
| 2024-04-11 | 6.49 | $6.42 | 13439 |
| 2024-04-10 | 6.49 | $6.50 | 2800 |
| 2024-04-09 | 6.47 | $6.55 | 19600 |
| 2024-04-08 | 6.43 | $6.46 | 5742 |
| 2024-04-05 | 6.41 | $6.60 | 9204 |
| 2024-04-04 | 6.35 | $6.44 | 2000 |
| 2024-04-03 | 6.32 | $6.48 | 11206 |
| 2024-04-02 | 6.27 | $6.42 | 7040 |
| 2024-04-01 | 6.23 | $6.01 | 10800 |
| 2024-03-28 | 6.27 | $6.37 | 43300 |
| 2024-03-27 | 6.23 | $6.13 | 13600 |
| 2024-03-26 | 6.25 | $6.21 | 24700 |
| 2024-03-25 | 6.24 | $6.35 | 20600 |
| 2024-03-22 | 6.21 | $6.23 | 16100 |
| 2024-03-21 | 6.19 | $6.30 | 16200 |
| 2024-03-20 | 6.15 | $6.16 | 3800 |
| 2024-03-19 | 6.14 | $6.32 | 164900 |
| 2024-03-18 | 6.09 | $6.05 | 27900 |
| 2024-03-15 | 6.10 | $6.18 | 6000 |
| 2024-03-14 | 6.07 | $6.23 | 4733 |
| 2024-03-13 | 6.03 | $6.21 | 17225 |
| 2024-03-12 | 5.98 | $5.95 | 20456 |
| 2024-03-11 | 5.99 | $6.00 | 6247 |
| 2024-03-08 | 5.98 | $6.07 | 8819 |
| 2024-03-07 | 5.96 | $5.99 | 10217 |
| 2024-03-06 | 5.95 | $6.09 | 27400 |
| 2024-03-05 | 5.92 | $5.86 | 4000 |
| 2024-03-04 | 5.93 | $5.97 | 13000 |
| 2024-03-01 | 5.92 | $5.93 | 5500 |
| 2024-02-29 | 5.91 | $5.94 | 7500 |
| 2024-02-28 | 5.91 | $5.86 | 7900 |
| 2024-02-27 | 5.91 | $5.89 | 17723 |
| 2024-02-26 | 5.92 | $5.89 | 15049 |
| 2024-02-23 | 5.92 | $5.89 | 11432 |
| 2024-02-22 | 5.93 | $5.93 | 11544 |
| 2024-02-21 | 5.92 | $5.80 | 13600 |
| 2024-02-20 | 5.95 | $5.93 | 24100 |
| 2024-02-16 | 5.95 | $6.08 | 7346 |
| 2024-02-15 | 5.92 | $5.86 | 56629 |
| 2024-02-14 | 5.93 | $5.83 | 38501 |
| 2024-02-13 | 5.94 | $6.02 | 12700 |
| 2024-02-12 | 5.92 | $5.92 | 11800 |
| 2024-02-09 | 5.92 | $6.06 | 35441 |
| 2024-02-08 | 5.89 | $5.87 | 15334 |
| 2024-02-07 | 5.89 | $6.01 | 7428 |
| 2024-02-06 | 5.86 | $5.98 | 9737 |
| 2024-02-05 | 5.84 | $5.83 | 10228 |
| 2024-02-02 | 5.84 | $5.80 | 4500 |
| 2024-02-01 | 5.85 | $5.94 | 9000 |
| 2024-01-31 | 5.83 | $6.00 | 7326 |
| 2024-01-30 | 5.80 | $5.91 | 8200 |
| 2024-01-29 | 5.77 | $5.89 | 17107 |
| 2024-01-26 | 5.75 | $5.87 | 36800 |
| 2024-01-25 | 5.74 | $5.81 | 16800 |
| 2024-01-24 | 5.73 | $5.65 | 11800 |
| 2024-01-23 | 5.75 | $5.90 | 13745 |
| 2024-01-22 | 5.73 | $5.70 | 63718 |
| 2024-01-19 | 5.74 | $5.68 | 39205 |
| 2024-01-18 | 5.76 | $5.66 | 45804 |
| 2024-01-17 | 5.79 | $5.63 | 19700 |
| 2024-01-16 | 5.83 | $5.77 | 86128 |
| 2024-01-12 | 5.85 | $5.81 | 43444 |
| 2024-01-11 | 5.86 | $5.70 | 49346 |
| 2024-01-10 | 5.89 | $5.74 | 25300 |
| 2024-01-09 | 5.93 | $5.86 | 7549 |
| 2024-01-08 | 5.94 | $5.86 | 74400 |
| 2024-01-05 | 5.96 | $5.92 | 61424 |
| 2024-01-04 | 5.97 | $6.04 | 12100 |
| 2024-01-03 | 5.95 | $5.99 | 26500 |
| 2024-01-02 | 5.94 | $5.95 | 37937 |
| 2023-12-29 | 5.94 | $5.93 | 20216 |
| 2023-12-28 | 5.94 | $6.10 | 10800 |
| 2023-12-27 | 5.90 | $5.98 | 26000 |
| 2023-12-26 | 5.89 | $6.00 | 53900 |
| 2023-12-22 | 5.86 | $5.99 | 54600 |
| 2023-12-21 | 5.84 | $5.83 | 37729 |
| 2023-12-20 | 5.85 | $5.84 | 21000 |
| 2023-12-19 | 5.85 | $6.07 | 35900 |
| 2023-12-18 | 5.81 | $5.91 | 58000 |
| 2023-12-15 | 5.80 | $5.81 | 89719 |
| 2023-12-14 | 5.81 | $5.97 | 55834 |
| 2023-12-13 | 5.78 | $5.80 | 38641 |
| 2023-12-12 | 5.79 | $5.82 | 45900 |
| 2023-12-11 | 5.79 | $5.89 | 213400 |
| 2023-12-08 | 5.78 | $5.88 | 51131 |
| 2023-12-07 | 5.77 | $5.77 | 42003 |
| 2023-12-06 | 5.79 | $5.76 | 334705 |
| 2023-12-05 | 5.80 | $5.80 | 77112 |
| 2023-12-04 | 5.82 | $5.89 | 122400 |
| 2023-12-01 | 5.81 | $5.94 | 22746 |
| 2023-11-30 | 5.80 | $6.04 | 20400 |
| 2023-11-29 | 5.77 | $5.72 | 21600 |
| 2023-11-28 | 5.79 | $5.95 | 22700 |
| 2023-11-27 | 5.78 | $5.98 | 18200 |
| 2023-11-24 | 5.75 | $5.90 | 11200 |
| 2023-11-22 | 5.74 | $5.57 | 18900 |
| 2023-11-21 | 5.80 | $5.85 | 15800 |
| 2023-11-20 | 5.81 | $5.88 | 12100 |
| 2023-11-17 | 5.81 | $5.82 | 29415 |
| 2023-11-16 | 5.84 | $5.78 | 34742 |
| 2023-11-15 | 5.87 | $5.85 | 31700 |
| 2023-11-14 | 5.90 | $5.87 | 18200 |
| 2023-11-13 | 5.92 | $5.82 | 23918 |
| 2023-11-10 | 5.96 | $5.78 | 19905 |
| 2023-11-09 | 6.02 | $5.89 | 10139 |
| 2023-11-08 | 6.07 | $5.96 | 16710 |
| 2023-11-07 | 6.11 | $5.88 | 38622 |
| 2023-11-06 | 6.17 | $5.95 | 16736 |
| 2023-11-03 | 6.23 | $5.94 | 13114 |
| 2023-11-02 | 6.30 | $6.02 | 21200 |
| 2023-11-01 | 6.37 | $6.02 | 48800 |
| 2023-10-31 | 6.44 | $6.22 | 8300 |
| 2023-10-30 | 6.49 | $6.27 | 9900 |
| 2023-10-27 | 6.53 | $6.34 | 6300 |
| 2023-10-26 | 6.57 | $6.38 | 7500 |
| 2023-10-25 | 6.60 | $6.43 | 9204 |
| 2023-10-24 | 6.63 | $6.55 | 10323 |
| 2023-10-23 | 6.63 | $6.51 | 8900 |
| 2023-10-20 | 6.65 | $6.68 | 19000 |
| 2023-10-19 | 6.63 | $6.75 | 6023 |
| 2023-10-18 | 6.59 | $6.78 | 10901 |
| 2023-10-17 | 6.54 | $6.72 | 1.8M |
| 2023-10-16 | 6.49 | $6.69 | 11210 |
| 2023-10-13 | 6.44 | $6.64 | 2848 |
| 2023-10-12 | 6.39 | $6.57 | 14200 |
| 2023-10-11 | 6.35 | $6.38 | 10025 |
| 2023-10-10 | 6.35 | $6.45 | 14307 |
| 2023-10-09 | 6.32 | $6.36 | 5634 |
| 2023-10-06 | 6.32 | $6.20 | 4303 |
| 2023-10-05 | 6.34 | $6.10 | 5232 |
| 2023-10-04 | 6.39 | $6.07 | 2015 |
| 2023-10-03 | 6.46 | $6.23 | 7700 |
| 2023-10-02 | 6.50 | $6.23 | 12100 |
| 2023-09-29 | 6.55 | $6.50 | 5300 |
| 2023-09-28 | 6.54 | $6.69 | 5617 |
| 2023-09-27 | 6.50 | $6.54 | 11604 |
| 2023-09-26 | 6.48 | $6.34 | 6000 |
| 2023-09-25 | 6.50 | $6.39 | 15700 |
| 2023-09-22 | 6.51 | $6.55 | 19313 |
| 2023-09-21 | 6.49 | $6.39 | 20800 |
| 2023-09-20 | 6.50 | $6.50 | 2900 |
| 2023-09-19 | 6.48 | $6.42 | 8700 |
| 2023-09-18 | 6.48 | $6.36 | 26746 |
| 2023-09-15 | 6.49 | $6.38 | 32846 |
| 2023-09-14 | 6.49 | $6.64 | 2546 |
| 2023-09-13 | 6.45 | $6.48 | 32844 |
| 2023-09-12 | 6.42 | $6.67 | 590200 |
| 2023-09-11 | 6.36 | $6.59 | 8934 |
| 2023-09-08 | 6.30 | $6.35 | 7100 |
| 2023-09-07 | 6.27 | $6.34 | 5640 |
| 2023-09-06 | 6.25 | $6.35 | 1902 |
| 2023-09-05 | 6.22 | $6.44 | 42443 |
| 2023-09-01 | 6.17 | $6.33 | 3445 |
| 2023-08-31 | 6.13 | $6.10 | 4728 |
| 2023-08-30 | 6.13 | $6.32 | 6524 |
| 2023-08-29 | 6.09 | $6.22 | 3400 |
| 2023-08-28 | 6.06 | $6.07 | 3800 |
| 2023-08-25 | 6.06 | $6.07 | 5400 |
| 2023-08-24 | 6.05 | $5.83 | 18032 |
| 2023-08-23 | 6.10 | $6.07 | 25313 |
| 2023-08-22 | 6.10 | $6.02 | 3700 |
| 2023-08-21 | 6.12 | $6.18 | 5146 |
| 2023-08-18 | 6.10 | $5.95 | 3600 |
| 2023-08-17 | 6.13 | $6.14 | 4500 |
| 2023-08-16 | 6.13 | $6.11 | 1834 |
| 2023-08-15 | 6.12 | $5.95 | 15700 |
| 2023-08-14 | 6.16 | $5.98 | 10500 |
| 2023-08-11 | 6.19 | $5.94 | 2900 |
| 2023-08-10 | 6.23 | $6.39 | 4000 |
| 2023-08-09 | 6.19 | $6.34 | 3400 |
| 2023-08-08 | 6.14 | $6.19 | 12131 |
| 2023-08-07 | 6.13 | $6.22 | 4000 |
| 2023-08-04 | 6.10 | $6.14 | 35444 |
| 2023-08-03 | 6.08 | $6.16 | 3445 |
| 2023-08-02 | 6.06 | $5.90 | 2100 |
| 2023-08-01 | 6.09 | $6.13 | 8800 |
| 2023-07-31 | 6.08 | $6.10 | 7000 |
| 2023-07-28 | 6.07 | $6.09 | 10511 |
| 2023-07-27 | 6.05 | $6.00 | 13445 |
| 2023-07-26 | 6.06 | $5.94 | 31719 |
| 2023-07-25 | 6.08 | $6.10 | 5948 |
| 2023-07-24 | 6.07 | $6.13 | 37200 |
| 2023-07-21 | 6.05 | $6.12 | 6339 |
| 2023-07-20 | 6.02 | $6.16 | 6800 |
| 2023-07-19 | 5.99 | $6.14 | 3800 |
| 2023-07-18 | 5.95 | $5.98 | 3600 |
| 2023-07-17 | 5.94 | $6.00 | 2937 |
| 2023-07-14 | 5.93 | $6.07 | 2700 |
| 2023-07-13 | 5.89 | $6.14 | 1700 |
| 2023-07-12 | 5.84 | $5.99 | 1945 |
| 2023-07-11 | 5.81 | $5.94 | 168900 |
| 2023-07-10 | 5.79 | $5.91 | 7600 |
| 2023-07-07 | 5.77 | $5.82 | 2144 |
| 2023-07-06 | 5.77 | $5.74 | 31000 |
| 2023-07-05 | 5.78 | $5.85 | 3700 |
| 2023-07-03 | 5.77 | $5.88 | 17443 |
| 2023-06-30 | 5.76 | $5.66 | 2100 |
| 2023-06-29 | 5.79 | $5.74 | 10624 |
| 2023-06-28 | 5.81 | $5.79 | 9200 |
| 2023-06-27 | 5.82 | $5.97 | 2733 |
| 2023-06-26 | 5.79 | $5.99 | 10300 |
| 2023-06-23 | 5.76 | $5.78 | 9328 |
| 2023-06-22 | 5.77 | $5.86 | 3600 |
| 2023-06-21 | 5.76 | $5.90 | 54300 |
| 2023-06-20 | 5.74 | $5.67 | 7638 |
| 2023-06-16 | 5.77 | $5.88 | 3.8M |
| 2023-06-15 | 5.76 | $5.88 | 1800 |
| 2023-06-14 | 5.75 | $5.98 | 2450 |
| 2023-06-13 | 5.72 | $5.98 | 1701 |
| 2023-06-12 | 5.68 | $5.71 | 600 |
| 2023-06-09 | 5.70 | $5.63 | 4700 |
| 2023-06-08 | 5.73 | $5.63 | 600 |
| 2023-06-07 | 5.77 | $5.60 | 321 |
| 2023-06-06 | 5.83 | $5.86 | 1700 |
| 2023-06-05 | 5.84 | $5.82 | 21000 |
| 2023-06-02 | 5.86 | $5.82 | 105700 |
| 2023-06-01 | 5.89 | $5.82 | 300 |
| 2023-05-31 | 5.92 | $5.90 | — |
| 2023-05-30 | 5.94 | $5.90 | — |
| 2023-05-26 | 5.96 | $5.90 | — |
| 2023-05-25 | 5.99 | $5.90 | 647 |
| 2023-05-24 | 6.02 | $6.06 | — |
| 2023-05-23 | 6.03 | $6.06 | 430 |
| 2023-05-22 | 6.04 | $6.06 | — |
| 2023-05-19 | 6.05 | $6.06 | 900 |
| 2023-05-18 | 6.06 | $5.80 | 1300 |
| 2023-05-17 | 6.13 | $6.00 | 1536 |
| 2023-05-16 | 6.17 | $5.99 | 400 |
| 2023-05-15 | 6.21 | $5.98 | 225 |
| 2023-05-12 | 6.27 | $6.23 | — |
| 2023-05-11 | 6.29 | $6.23 | — |
| 2023-05-10 | 6.30 | $6.23 | — |
| 2023-05-09 | 6.32 | $6.23 | 200 |
| 2023-05-08 | 6.35 | $6.23 | 2400 |
| 2023-05-05 | 6.38 | $6.26 | 600 |
| 2023-05-04 | 6.40 | $6.20 | — |
| 2023-05-03 | 6.45 | $6.20 | 1813 |
| 2023-05-02 | 6.50 | $6.12 | 414 |
| 2023-05-01 | 6.57 | $6.59 | 1322 |
| 2023-04-28 | 6.56 | $6.71 | 84136 |
| 2023-04-27 | 6.52 | $6.48 | 300 |
| 2023-04-26 | 6.52 | $6.61 | 800 |
| 2023-04-25 | 6.49 | $6.43 | 4219 |
| 2023-04-24 | 6.50 | $6.48 | — |
| 2023-04-21 | 6.50 | $6.48 | 405 |
| 2023-04-20 | 6.49 | $6.39 | — |
| 2023-04-19 | 6.51 | $6.39 | 2125 |
| 2023-04-18 | 6.53 | $6.45 | 2500 |
| 2023-04-17 | 6.53 | $6.45 | 6750 |
| 2023-04-14 | 6.54 | $6.45 | 9500 |
| 2023-04-13 | 6.55 | $6.75 | 3900 |
| 2023-04-12 | 6.49 | $6.60 | 8875 |
| 2023-04-11 | 6.46 | $6.60 | 12604 |
| 2023-04-10 | 6.42 | $6.60 | 9937 |
| 2023-04-06 | 6.38 | $6.60 | 10468 |
| 2023-04-05 | 6.33 | $6.60 | 1400 |
| 2023-04-04 | 6.27 | $6.65 | 11000 |
| 2023-04-03 | 6.19 | $6.65 | 3000 |
| 2023-03-31 | 6.10 | $6.33 | 802 |
| 2023-03-30 | 6.06 | $6.09 | — |
| 2023-03-29 | 6.06 | $6.09 | 14750 |
| 2023-03-28 | 6.07 | $6.09 | 16625 |
| 2023-03-27 | 6.07 | $6.09 | 17562 |
| 2023-03-24 | 6.08 | $6.09 | 18031 |
| 2023-03-23 | 6.10 | $6.09 | 100 |
| 2023-03-22 | 6.11 | $6.20 | 2100 |
| 2023-03-21 | 6.10 | $5.83 | 18265 |
| 2023-03-20 | 6.18 | $5.83 | 18500 |
| 2023-03-17 | 6.26 | $5.83 | 400 |
| 2023-03-16 | 6.36 | $5.84 | 1.9M |
| 2023-03-15 | 6.47 | $6.00 | 16800 |
| 2023-03-14 | 6.57 | $6.29 | 3800 |
| 2023-03-13 | 6.62 | $6.30 | 1238 |
| 2023-03-10 | 6.67 | $6.55 | 6933 |
| 2023-03-09 | 6.68 | $6.52 | 100 |
| 2023-03-08 | 6.70 | $6.52 | 7700 |
| 2023-03-07 | 6.72 | $6.52 | 241750 |
| 2023-03-06 | 6.74 | $6.52 | 1526 |
| 2023-03-03 | 6.76 | $6.87 | 1600 |
| 2023-03-02 | 6.72 | $6.67 | 475800 |
| 2023-03-01 | 6.70 | $6.67 | 100 |
| 2023-02-28 | 6.69 | $6.65 | 500 |
| 2023-02-27 | 6.67 | $6.61 | 23900 |
| 2023-02-24 | 6.66 | $6.50 | 2900 |
| 2023-02-23 | 6.66 | $6.50 | 31000 |
| 2023-02-22 | 6.67 | $6.44 | 5537 |
| 2023-02-21 | 6.69 | $6.75 | 6600 |
| 2023-02-17 | 6.64 | $6.56 | 8318 |
| 2023-02-16 | 6.63 | $6.60 | 12300 |
| 2023-02-15 | 6.61 | $6.62 | 800 |
| 2023-02-14 | 6.57 | $6.78 | 4331 |
| 2023-02-13 | 6.50 | $6.88 | 24237 |
| 2023-02-10 | 6.39 | $6.99 | 10116 |
| 2023-02-09 | 6.23 | $6.72 | 1317 |
| 2023-02-08 | 6.11 | $6.38 | 13700 |
| 2023-02-07 | 6.04 | $6.00 | 15600 |
| 2023-02-06 | 6.04 | $6.00 | 105 |
| 2023-02-03 | 6.04 | $6.00 | 1026 |
| 2023-02-02 | 6.03 | $6.01 | 1.3M |
| 2023-02-01 | 6.03 | $6.08 | 4607 |
| 2023-01-31 | 6.00 | $6.02 | 7900 |
| 2023-01-30 | 5.99 | $6.02 | 4050 |
| 2023-01-27 | 5.97 | $6.02 | 4700 |
| 2023-01-26 | 5.95 | $5.92 | 4900 |
| 2023-01-25 | 5.95 | $5.88 | 230 |
| 2023-01-24 | 5.95 | $5.96 | 2125 |
| 2023-01-23 | 5.94 | $5.96 | 3200 |
| 2023-01-20 | 5.92 | $5.85 | 1700 |
| 2023-01-19 | 5.93 | $6.00 | 200 |
| 2023-01-18 | 5.90 | $6.15 | 246 |
| 2023-01-17 | 5.84 | $5.97 | 13316 |
| 2023-01-13 | 5.80 | $5.84 | 54300 |
| 2023-01-12 | 5.78 | $5.80 | 550 |
| 2023-01-11 | 5.77 | $5.80 | 9300 |
| 2023-01-10 | 5.76 | $5.74 | 900 |
| 2023-01-09 | 5.76 | $5.74 | 1023 |
| 2023-01-06 | 5.76 | $5.81 | 300 |
| 2023-01-05 | 5.74 | $5.68 | 7200 |
| 2023-01-04 | 5.75 | $5.68 | 395408 |
| 2023-01-03 | 5.75 | $5.74 | 2522 |
| 2022-12-30 | 5.75 | $5.65 | 5600 |
| 2022-12-29 | 5.76 | $5.80 | 5950 |
| 2022-12-28 | 5.75 | $5.80 | 1700 |
| 2022-12-27 | 5.73 | $5.83 | 200 |
| 2022-12-23 | 5.70 | $5.56 | 800 |
| 2022-12-22 | 5.72 | $5.81 | 5325 |
| 2022-12-21 | 5.69 | $5.81 | 1708 |
| 2022-12-20 | 5.66 | $5.48 | 4000 |
| 2022-12-19 | 5.70 | $5.60 | 3700 |
| 2022-12-16 | 5.71 | $5.59 | 11909 |
| 2022-12-15 | 5.73 | $5.65 | 3438 |
| 2022-12-14 | 5.73 | $5.76 | 700 |
| 2022-12-13 | 5.71 | $5.65 | 5012 |
| 2022-12-12 | 5.72 | $5.65 | 65100 |
| 2022-12-09 | 5.72 | $5.56 | 4920 |
| 2022-12-08 | 5.74 | $5.73 | 334 |
| 2022-12-07 | 5.73 | $5.46 | 4900 |
| 2022-12-06 | 5.78 | $5.55 | 900 |
| 2022-12-05 | 5.81 | $5.65 | 58807 |
| 2022-12-02 | 5.82 | $5.72 | 1600 |
| 2022-12-01 | 5.82 | $5.72 | 105 |
| 2022-11-30 | 5.82 | $5.98 | 300 |
| 2022-11-29 | 5.76 | $5.98 | 387512 |
| 2022-11-28 | 5.69 | $5.78 | 712407 |
| 2022-11-25 | 5.66 | $5.78 | 4856 |
| 2022-11-23 | 5.61 | $5.78 | 6029 |
| 2022-11-22 | 5.56 | $5.38 | 4700 |
| 2022-11-21 | 5.58 | $5.38 | 4200 |
| 2022-11-18 | 5.61 | $5.72 | 514800 |
| 2022-11-17 | 5.57 | $5.68 | 1005 |
| 2022-11-16 | 5.53 | $5.55 | 734 |
| 2022-11-15 | 5.51 | $5.45 | 2900 |
| 2022-11-14 | 5.50 | $5.45 | 2000 |
| 2022-11-11 | 5.49 | $5.45 | 4825 |
| 2022-11-10 | 5.49 | $5.44 | 1550 |
| 2022-11-09 | 5.48 | $5.44 | 2400 |
| 2022-11-08 | 5.47 | $5.59 | 1325 |
| 2022-11-07 | 5.42 | $5.59 | 11200 |
| 2022-11-04 | 5.37 | $5.55 | 5200 |
| 2022-11-03 | 5.31 | $5.38 | 2800 |
| 2022-11-02 | 5.29 | $5.35 | 709 |
| 2022-11-01 | 5.26 | $5.35 | 300 |
| 2022-10-31 | 5.23 | $5.23 | 15304 |
| 2022-10-28 | 5.22 | $5.36 | 5300 |
| 2022-10-27 | 5.17 | $5.46 | 527325 |
| 2022-10-26 | 5.10 | $5.16 | 500 |
| 2022-10-25 | 5.09 | $5.14 | 800 |
| 2022-10-24 | 5.07 | $5.41 | 12138 |
| 2022-10-21 | 4.99 | $4.95 | 1100 |
| 2022-10-20 | 5.00 | $5.20 | 5400 |
| 2022-10-19 | 4.95 | $4.98 | 9650 |
| 2022-10-18 | 4.95 | $4.98 | 1528 |
| 2022-10-17 | 4.94 | $5.14 | 100 |
| 2022-10-14 | 4.90 | $5.00 | 2631 |
| 2022-10-13 | 4.88 | $5.00 | 9200 |
| 2022-10-12 | 4.86 | $4.90 | 13925 |
| 2022-10-11 | 4.86 | $4.90 | 16062 |
| 2022-10-10 | 4.86 | $4.90 | 18200 |
| 2022-10-07 | 4.86 | $4.90 | 1300 |
| 2022-10-06 | 4.86 | $4.88 | 2500 |
| 2022-10-05 | 4.86 | $4.95 | 1400 |
| 2022-10-04 | 4.85 | $5.45 | 4339 |
| 2022-10-03 | 4.73 | $4.80 | 1500 |
| 2022-09-30 | 4.73 | $4.52 | 1500 |
| 2022-09-29 | 4.79 | $4.52 | 1900 |
| 2022-09-28 | 4.85 | $4.35 | 1800 |
| 2022-09-27 | 4.97 | $4.50 | 52009 |
| 2022-09-26 | 5.08 | $4.55 | 71900 |
| 2022-09-23 | 5.19 | $5.01 | 210 |
| 2022-09-22 | 5.22 | $5.50 | 510 |
| 2022-09-21 | 5.15 | $4.95 | 7700 |
| 2022-09-20 | 5.19 | $5.16 | 1500 |
| 2022-09-19 | 5.19 | $5.17 | 1220 |
| 2022-09-16 | 5.18 | $5.22 | 143450 |
| 2022-09-15 | 5.17 | $5.22 | 1305 |
| 2022-09-14 | 5.15 | $5.30 | 1441 |
| 2022-09-13 | 5.11 | $5.27 | 179225 |
| 2022-09-12 | 5.07 | $5.27 | 23800 |
| 2022-09-09 | 5.03 | $4.92 | 327 |
| 2022-09-08 | 5.05 | $4.90 | 197112 |
| 2022-09-07 | 5.08 | $4.90 | 206056 |
| 2022-09-06 | 5.11 | $4.90 | 210528 |
| 2022-09-02 | 5.15 | $4.90 | 215000 |
| 2022-09-01 | 5.20 | $4.90 | 6405 |
| 2022-08-31 | 5.25 | $5.10 | 1200 |
| 2022-08-30 | 5.26 | $5.13 | 107550 |
| 2022-08-29 | 5.28 | $5.13 | 400 |
| 2022-08-26 | 5.29 | $5.21 | 15400 |
| 2022-08-25 | 5.29 | $5.47 | 15326 |
| 2022-08-24 | 5.23 | $5.30 | 4624 |
| 2022-08-23 | 5.20 | $5.39 | 3133 |
| 2022-08-22 | 5.14 | $5.27 | 325 |
| 2022-08-19 | 5.10 | $5.29 | 500 |
| 2022-08-18 | 5.05 | $5.19 | 147 |
| 2022-08-17 | 5.01 | $5.04 | 1948 |
| 2022-08-16 | 4.99 | $4.98 | 53825 |
| 2022-08-15 | 4.98 | $4.98 | 800 |
| 2022-08-12 | 4.97 | $5.25 | 12030 |
| 2022-08-11 | 4.90 | $5.05 | 2229 |
| 2022-08-10 | 4.87 | $5.00 | 6400 |
| 2022-08-09 | 4.83 | $4.94 | 242 |
| 2022-08-08 | 4.81 | $5.00 | 101836 |
| 2022-08-05 | 4.76 | $4.82 | 26962 |
| 2022-08-04 | 4.75 | $4.82 | 100 |
| 2022-08-03 | 4.74 | $5.00 | 8400 |
| 2022-08-02 | 4.69 | $4.78 | 1115 |
| 2022-08-01 | 4.67 | $4.80 | 100 |
| 2022-07-29 | 4.65 | $4.80 | 10000 |
| 2022-07-28 | 4.62 | $4.90 | 1200 |
| 2022-07-27 | 4.57 | $4.90 | 400 |
| 2022-07-26 | 4.52 | $4.68 | 2934 |
| 2022-07-25 | 4.50 | $4.65 | 125 |
| 2022-07-22 | 4.48 | $4.64 | 18544 |
| 2022-07-21 | 4.47 | $4.58 | 137 |
| 2022-07-20 | 4.47 | $4.65 | 713 |
| 2022-07-19 | 4.45 | $4.59 | 2300 |
| 2022-07-18 | 4.44 | $4.59 | 100 |
| 2022-07-15 | 4.44 | $4.43 | 218 |
| 2022-07-14 | 4.47 | $4.23 | 7300 |
| 2022-07-13 | 4.54 | $4.59 | 47200 |
| 2022-07-12 | 4.56 | $4.59 | 8900 |
| 2022-07-11 | 4.58 | $4.59 | 6011 |
| 2022-07-08 | 4.60 | $4.62 | 7550 |
| 2022-07-07 | 4.62 | $4.62 | 900 |
| 2022-07-06 | 4.64 | $4.31 | 440 |
| 2022-07-05 | 4.74 | $4.58 | 700 |
| 2022-07-01 | 4.79 | $4.60 | 10900 |
| 2022-06-30 | 4.86 | $4.72 | 500 |
| 2022-06-29 | 4.90 | $4.89 | 517 |
| 2022-06-28 | 4.92 | $4.62 | 182505 |
| 2022-06-27 | 5.00 | $4.94 | 1238 |
| 2022-06-24 | 5.03 | $4.93 | 5400 |
| 2022-06-23 | 5.06 | $4.77 | 10333 |
| 2022-06-22 | 5.13 | $4.70 | 2200 |
| 2022-06-21 | 5.23 | $4.76 | 1700 |
| 2022-06-17 | 5.33 | $4.81 | 3200 |
| 2022-06-16 | 5.44 | $4.96 | 6800 |
| 2022-06-15 | 5.53 | $5.39 | 6200 |
| 2022-06-14 | 5.55 | $5.39 | 33600 |
| 2022-06-13 | 5.57 | $5.39 | 731 |
| 2022-06-10 | 5.59 | $5.61 | 1641 |
| 2022-06-09 | 5.56 | $5.65 | 200 |
| 2022-06-08 | 5.53 | $5.62 | 2700 |
| 2022-06-07 | 5.49 | $5.43 | 5531 |
| 2022-06-06 | 5.49 | $5.54 | 1501 |
| 2022-06-03 | 5.46 | $5.49 | 47300 |
| 2022-06-02 | 5.44 | $5.49 | 1020 |
| 2022-06-01 | 5.41 | $5.39 | 12326 |
| 2022-05-31 | 5.40 | $5.43 | 140 |
| 2022-05-27 | 5.38 | $5.43 | 202200 |
| 2022-05-26 | 5.35 | $5.42 | 9000 |
| 2022-05-25 | 5.32 | $5.36 | 6130 |
| 2022-05-24 | 5.30 | $5.39 | 300 |
| 2022-05-23 | 5.26 | $5.48 | 8933 |
| 2022-05-20 | 5.21 | $5.36 | 932 |
| 2022-05-19 | 5.16 | $5.16 | 1516 |
| 2022-05-18 | 5.16 | $5.30 | 16911 |
| 2022-05-17 | 5.12 | $5.18 | 42300 |
| 2022-05-16 | 5.10 | $5.10 | 54150 |
| 2022-05-13 | 5.09 | $5.10 | 57575 |
| 2022-05-12 | 5.09 | $5.10 | 59287 |
| 2022-05-11 | 5.08 | $5.10 | 61000 |
| 2022-05-10 | 5.07 | $5.10 | 31150 |
| 2022-05-09 | 5.05 | $5.10 | 14410 |
| 2022-05-06 | 5.04 | $5.27 | 7314 |
| 2022-05-05 | 4.98 | $5.39 | 1300 |
| 2022-05-04 | 4.90 | $5.15 | 613 |
| 2022-05-03 | 4.85 | $4.76 | 700 |
| 2022-05-02 | 4.87 | $4.76 | 1200 |
| 2022-04-29 | 4.90 | $4.98 | 1212 |
| 2022-04-28 | 4.88 | $4.75 | 100 |
| 2022-04-27 | 4.92 | $4.75 | 232 |
| 2022-04-26 | 4.95 | $4.61 | 100 |
| 2022-04-25 | 5.03 | $4.61 | 2300 |
| 2022-04-22 | 5.11 | $4.98 | 22100 |
| 2022-04-21 | 5.13 | $5.23 | 200 |
| 2022-04-20 | 5.10 | $5.18 | 100 |
| 2022-04-19 | 5.07 | $5.18 | 100 |
| 2022-04-18 | 5.04 | $5.18 | 2546 |
| 2022-04-14 | 5.01 | $5.07 | 2003 |
| 2022-04-13 | 4.99 | $5.07 | 2915 |
| 2022-04-12 | 4.97 | $5.02 | 1106 |
| 2022-04-11 | 4.96 | $5.04 | 900 |
| 2022-04-08 | 4.94 | $5.12 | 6500 |
| 2022-04-07 | 4.90 | $4.95 | 100 |
| 2022-04-06 | 4.89 | $4.95 | 57934 |
| 2022-04-05 | 4.88 | $4.89 | 1416 |
| 2022-04-04 | 4.88 | $4.84 | 726 |
| 2022-04-01 | 4.89 | $5.14 | 15020 |
| 2022-03-31 | 4.84 | $4.94 | 6600 |
| 2022-03-30 | 4.82 | $5.00 | 9801 |
| 2022-03-29 | 4.79 | $4.89 | 3400 |
| 2022-03-28 | 4.78 | $4.80 | 700 |
| 2022-03-25 | 4.78 | $4.98 | 8600 |
| 2022-03-24 | 4.74 | $4.97 | 2438 |
| 2022-03-23 | 4.71 | $4.92 | 2336 |
| 2022-03-22 | 4.68 | $4.85 | 1300 |
| 2022-03-21 | 4.66 | $4.59 | 100 |
| 2022-03-18 | 4.69 | $4.59 | 742 |
| 2022-03-17 | 4.73 | $4.83 | 400 |
| 2022-03-16 | 4.72 | $4.54 | 4500 |
| 2022-03-15 | 4.77 | $4.68 | 9920 |
| 2022-03-14 | 4.81 | $4.74 | 100 |
| 2022-03-11 | 4.84 | $4.74 | 1148 |
| 2022-03-10 | 4.87 | $4.57 | 38000 |
| 2022-03-09 | 4.95 | $4.74 | 700 |
| 2022-03-08 | 5.00 | $5.20 | 7830 |
| 2022-03-07 | 4.96 | $4.64 | 3448 |
| 2022-03-04 | 5.04 | $4.90 | 3600 |
| 2022-03-03 | 5.07 | $4.90 | 3435 |
| 2022-03-02 | 5.11 | $4.88 | 1700 |
| 2022-03-01 | 5.16 | $4.90 | 432 |
| 2022-02-28 | 5.22 | $4.92 | 2900 |
| 2022-02-25 | 5.28 | $4.95 | 1700 |
| 2022-02-24 | 5.34 | $5.01 | 18721 |
| 2022-02-23 | 5.40 | $5.25 | 1850 |
| 2022-02-22 | 5.42 | $5.25 | 3800 |
| 2022-02-18 | 5.43 | $5.53 | 727 |
| 2022-02-17 | 5.40 | $5.24 | 15118 |
| 2022-02-16 | 5.41 | $5.24 | 9516 |
| 2022-02-15 | 5.43 | $5.24 | 19819 |
| 2022-02-14 | 5.45 | $5.48 | 975 |
| 2022-02-11 | 5.42 | $5.48 | 7700 |
| 2022-02-10 | 5.39 | $5.34 | 1200 |
| 2022-02-09 | 5.37 | $5.56 | 4123 |
| 2022-02-08 | 5.31 | $5.20 | 9000 |
| 2022-02-07 | 5.31 | $5.57 | 12403 |
| 2022-02-04 | 5.24 | $5.28 | 100100 |
| 2022-02-03 | 5.21 | $5.13 | 537 |
| 2022-02-02 | 5.21 | $5.13 | 318 |
| 2022-02-01 | 5.21 | $5.13 | 1000 |
| 2022-01-31 | 5.21 | $5.17 | 3300 |
| 2022-01-28 | 5.19 | $5.07 | 13119 |
| 2022-01-27 | 5.20 | $5.13 | 138 |
| 2022-01-26 | 5.19 | $5.10 | 20300 |
| 2022-01-25 | 5.19 | $5.16 | 2446 |
| 2022-01-24 | 5.17 | $4.93 | 800 |
| 2022-01-21 | 5.19 | $5.05 | 3100 |
| 2022-01-20 | 5.20 | $5.24 | 17220 |
| 2022-01-19 | 5.16 | $5.30 | 3646 |
| 2022-01-18 | 5.10 | $5.40 | 200 |
| 2022-01-14 | 5.01 | $5.32 | 67700 |
| 2022-01-13 | 4.92 | $5.20 | 215 |
| 2022-01-12 | 4.85 | $5.15 | 1100 |
| 2022-01-11 | 4.77 | $5.00 | 600 |
| 2022-01-10 | 4.70 | $4.86 | 1030 |
| 2022-01-07 | 4.66 | $4.90 | 80900 |
| 2022-01-06 | 4.60 | $4.72 | 8321 |
| 2022-01-05 | 4.57 | $4.75 | 5924 |
| 2022-01-04 | 4.52 | $4.87 | 5240 |
| 2022-01-03 | 4.45 | $4.60 | 4305 |
| 2021-12-31 | 4.41 | $4.49 | 2200 |
| 2021-12-30 | 4.40 | $4.55 | 126 |
| 2021-12-29 | 4.37 | $4.47 | 18800 |
| 2021-12-28 | 4.35 | $4.41 | 744 |
| 2021-12-27 | 4.35 | $4.36 | 168302 |
| 2021-12-23 | 4.35 | $4.33 | 209 |
| 2021-12-22 | 4.36 | $4.33 | 16225 |
| 2021-12-21 | 4.38 | $4.39 | 147600 |
| 2021-12-20 | 4.38 | $4.30 | 168000 |
| 2021-12-17 | 4.40 | $4.54 | 3924 |
| 2021-12-16 | 4.38 | $4.39 | 6800 |
| 2021-12-15 | 4.38 | $4.38 | 1029 |
| 2021-12-14 | 4.39 | $4.30 | 4845 |
| 2021-12-13 | 4.42 | $4.36 | 137 |
| 2021-12-10 | 4.44 | $4.50 | 132 |
| 2021-12-09 | 4.43 | $4.54 | 100 |
| 2021-12-08 | 4.41 | $4.54 | 5025 |
| 2021-12-07 | 4.39 | $4.63 | 900 |
| 2021-12-06 | 4.35 | $4.45 | 920 |
| 2021-12-03 | 4.34 | $4.41 | — |
| 2021-12-02 | 4.34 | $4.41 | 4936 |
| 2021-12-01 | 4.33 | $4.24 | — |
| 2021-11-30 | 4.37 | $4.24 | 4736 |
| 2021-11-29 | 4.41 | $4.35 | 500 |
| 2021-11-26 | 4.43 | $4.25 | 300 |
| 2021-11-24 | 4.48 | $4.41 | 12000 |
| 2021-11-23 | 4.50 | $4.48 | 1800 |
| 2021-11-22 | 4.51 | $4.42 | 400 |
| 2021-11-19 | 4.54 | $4.41 | 54125 |
| 2021-11-18 | 4.57 | $4.45 | 8400 |
| 2021-11-17 | 4.61 | $4.52 | 10300 |
| 2021-11-16 | 4.63 | $4.55 | — |
| 2021-11-15 | 4.65 | $4.55 | 36800 |
| 2021-11-12 | 4.67 | $4.55 | 805 |
| 2021-11-11 | 4.70 | $4.62 | 4400 |
| 2021-11-10 | 4.72 | $4.58 | 20520 |
| 2021-11-09 | 4.74 | $4.59 | 3113 |
| 2021-11-08 | 4.77 | $4.65 | 700 |
| 2021-11-05 | 4.79 | $4.63 | 824 |
| 2021-11-04 | 4.82 | $4.53 | 1800 |
| 2021-11-03 | 4.88 | $4.60 | 27849 |
| 2021-11-02 | 4.92 | $4.61 | 500 |
| 2021-11-01 | 4.98 | $4.92 | 400 |
| 2021-10-29 | 4.97 | $4.89 | — |
| 2021-10-28 | 4.97 | $4.89 | 6533 |
| 2021-10-27 | 4.97 | $4.81 | 5873 |
| 2021-10-26 | 4.98 | $4.98 | 1044 |
| 2021-10-25 | 4.96 | $4.90 | — |
| 2021-10-22 | 4.96 | $4.90 | — |
| 2021-10-21 | 4.95 | $4.90 | — |
| 2021-10-20 | 4.93 | $4.90 | — |
| 2021-10-19 | 4.92 | $4.90 | 5200 |
| 2021-10-18 | 4.90 | $4.87 | 33100 |
| 2021-10-15 | 4.88 | $4.90 | 2832 |
| 2021-10-14 | 4.85 | $4.85 | 4800 |
| 2021-10-13 | 4.83 | $4.79 | 838 |
| 2021-10-12 | 4.81 | $4.87 | 1637 |
| 2021-10-11 | 4.77 | $4.86 | 19225 |
| 2021-10-08 | 4.73 | $4.66 | 7900 |
| 2021-10-07 | 4.72 | $4.56 | 8746 |
| 2021-10-06 | 4.73 | $4.98 | — |
| 2021-10-05 | 4.65 | $4.98 | 800700 |
| 2021-10-04 | 4.56 | $4.71 | 100 |
| 2021-10-01 | 4.51 | $4.58 | 78400 |
| 2021-09-30 | 4.48 | $4.64 | 1525 |
| 2021-09-29 | 4.43 | $4.65 | 10400 |
| 2021-09-28 | 4.37 | $4.71 | 4100 |
| 2021-09-27 | 4.29 | $4.48 | 403 |
| 2021-09-24 | 4.24 | $4.33 | — |
| 2021-09-23 | 4.21 | $4.33 | 36700 |
| 2021-09-22 | 4.18 | $4.33 | 3300 |
| 2021-09-21 | 4.15 | $4.21 | 400 |
| 2021-09-20 | 4.13 | $4.11 | 2543 |
| 2021-09-17 | 4.14 | $4.12 | 6400 |
| 2021-09-16 | 4.14 | $4.27 | 5000 |
| 2021-09-15 | 4.11 | $4.26 | 2200 |
| 2021-09-14 | 4.08 | $4.13 | 3200 |
| 2021-09-13 | 4.07 | $4.13 | 600 |
| 2021-09-10 | 4.06 | $4.10 | 400 |
| 2021-09-09 | 4.05 | $4.08 | 19900 |
| 2021-09-08 | 4.04 | $4.04 | 2218 |
| 2021-09-07 | 4.05 | $4.10 | 10500 |
| 2021-09-03 | 4.04 | $4.12 | 3100 |
| 2021-09-02 | 4.03 | $4.04 | 2016 |
| 2021-09-01 | 4.03 | $4.07 | 200 |
| 2021-08-31 | 4.02 | $4.03 | 949 |
| 2021-08-30 | 4.03 | $4.09 | 25600 |
| 2021-08-27 | 4.02 | $3.95 | 3241 |
| 2021-08-26 | 4.04 | $4.04 | 226 |
| 2021-08-25 | 4.04 | $3.96 | 22200 |
| 2021-08-24 | 4.07 | $4.11 | 5817 |
| 2021-08-23 | 4.06 | $4.08 | 7127 |
| 2021-08-20 | 4.06 | $4.05 | 25335 |
| 2021-08-19 | 4.07 | $4.00 | 5900 |
| 2021-08-18 | 4.09 | $4.16 | 437 |
| 2021-08-17 | 4.08 | $4.05 | 228 |
| 2021-08-16 | 4.09 | $4.11 | 14833 |
| 2021-08-13 | 4.09 | $4.25 | 615 |
| 2021-08-12 | 4.06 | $4.27 | 1423 |
| 2021-08-11 | 4.02 | $4.05 | 2219 |
| 2021-08-10 | 4.02 | $4.02 | 1440 |
| 2021-08-09 | 4.03 | $4.08 | 3026 |
| 2021-08-06 | 4.03 | $4.01 | 200 |
| 2021-08-05 | 4.05 | $4.22 | 12603 |
| 2021-08-04 | 4.02 | $4.11 | 17000 |
| 2021-08-03 | 4.01 | $4.27 | 900 |
| 2021-08-02 | 3.97 | $3.99 | 7000 |
| 2021-07-30 | 3.98 | $4.04 | 4316 |
| 2021-07-29 | 3.98 | $4.06 | — |
| 2021-07-28 | 3.98 | $4.06 | 2600 |
| 2021-07-27 | 3.98 | $4.03 | 6520 |
| 2021-07-26 | 3.99 | $4.03 | 3003 |
| 2021-07-23 | 4.00 | $3.93 | 100 |
| 2021-07-22 | 4.04 | $3.93 | 700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.60
2026-07-17
Close Price
$6.70
Vol: 10000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.92
Average
5.62
Maximum
7.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.60 | $6.70 | 10000 |
| 2026-07-16 | 6.55 | $6.84 | — |
| 2026-07-15 | 6.43 | $6.84 | 11710 |
| 2026-07-14 | 6.29 | $6.71 | 10011 |
| 2026-07-13 | 6.16 | $6.72 | 7643 |
| 2026-07-10 | 6.00 | $6.22 | 6 |
| 2026-07-09 | 5.97 | $6.22 | 6 |
| 2026-07-08 | 5.93 | $6.22 | 6 |
| 2026-07-07 | 5.89 | $6.22 | — |
| 2026-07-06 | 5.85 | $6.22 | 6925 |
| 2026-07-02 | 5.81 | $5.95 | 6 |
| 2026-07-01 | 5.85 | $5.95 | 6 |
| 2026-06-30 | 5.90 | $5.95 | 6 |
| 2026-06-29 | 5.97 | $5.95 | 6 |
| 2026-06-26 | 6.06 | $5.95 | 10800 |
| 2026-06-25 | 6.19 | $6.29 | 6 |
| 2026-06-24 | 6.23 | $6.29 | 905 |
| 2026-06-23 | 6.29 | $6.30 | 3900 |
| 2026-06-22 | 6.37 | $6.18 | 6 |
| 2026-06-18 | 6.51 | $6.18 | 119999 |
| 2026-06-17 | 6.68 | $6.68 | 119999 |
| 2026-06-16 | 6.74 | $6.58 | 119999 |
| 2026-06-15 | 6.84 | $6.58 | 119999 |
| 2026-06-12 | 6.97 | $7.03 | 119999 |
| 2026-06-11 | 6.99 | $7.03 | 119999 |
| 2026-06-10 | 7.02 | $7.03 | — |
| 2026-06-09 | 7.06 | $7.03 | 1900 |
| 2026-06-08 | 7.10 | $7.22 | 300 |
| 2026-06-05 | 7.10 | $7.21 | 119999 |
| 2026-06-04 | 7.11 | $7.26 | 26714 |
| 2026-06-03 | 7.10 | $7.11 | 119999 |
| 2026-06-02 | 7.14 | $7.11 | 119999 |
| 2026-06-01 | 7.20 | $7.11 | 119999 |
| 2026-05-29 | 7.27 | $6.83 | 119999 |
| 2026-05-28 | 7.44 | $6.83 | 240100 |
| 2026-05-27 | 7.65 | $7.75 | 100 |
| 2026-05-26 | 7.62 | $7.75 | 100 |
| 2026-05-22 | 7.58 | $7.75 | 100 |
| 2026-05-21 | 7.53 | $7.75 | 100 |
| 2026-05-20 | 7.47 | $7.75 | 900700 |
| 2026-05-19 | 7.40 | $7.51 | 100 |
| 2026-05-18 | 7.40 | $7.51 | 500 |
| 2026-05-15 | 7.39 | $7.28 | 13700 |
| 2026-05-14 | 7.45 | $7.36 | 100 |
| 2026-05-13 | 7.51 | $7.36 | 102 |
| 2026-05-12 | 7.57 | $7.40 | 17800 |
| 2026-05-11 | 7.64 | $7.44 | 1987 |
| 2026-05-08 | 7.71 | $7.74 | 1987 |
| 2026-05-07 | 7.70 | $7.74 | — |
| 2026-05-06 | 7.69 | $7.74 | 1987 |
| 2026-05-05 | 7.68 | $7.74 | 3507 |
| 2026-05-04 | 7.66 | $7.74 | — |
| 2026-05-01 | 7.64 | $7.74 | 119 |
| 2026-04-30 | 7.61 | $7.74 | 3900 |
| 2026-04-29 | 7.58 | $7.50 | 119 |
| 2026-04-28 | 7.61 | $7.50 | 1600 |
| 2026-04-27 | 7.65 | $7.75 | 815 |
| 2026-04-24 | 7.62 | $7.62 | 3200 |
| 2026-04-23 | 7.62 | $7.70 | 200 |
| 2026-04-22 | 7.60 | $7.70 | 1939 |
| 2026-04-21 | 7.57 | $7.39 | 900 |
| 2026-04-20 | 7.64 | $7.39 | — |
| 2026-04-17 | 7.71 | $7.39 | 3511 |
| 2026-04-16 | 7.80 | $8.01 | 800 |
| 2026-04-15 | 7.71 | $7.50 | 100 |
| 2026-04-14 | 7.76 | $7.50 | 13900 |
| 2026-04-13 | 7.82 | $7.84 | 3000 |
| 2026-04-10 | 7.78 | $7.59 | 6228 |
| 2026-04-09 | 7.81 | $7.48 | 2 |
| 2026-04-08 | 7.88 | $7.48 | 31300 |
| 2026-04-07 | 7.96 | $7.81 | — |
| 2026-04-06 | 7.94 | $7.81 | 700 |
| 2026-04-02 | 7.91 | $7.81 | 700 |
| 2026-04-01 | 7.87 | $7.70 | 740 |
| 2026-03-31 | 7.85 | $7.91 | 15300 |
| 2026-03-30 | 7.76 | $7.88 | 6525 |
| 2026-03-27 | 7.65 | $7.64 | 1637 |
| 2026-03-26 | 7.58 | $7.57 | 917 |
| 2026-03-25 | 7.52 | $7.49 | 10159 |
| 2026-03-24 | 7.46 | $7.38 | 10159 |
| 2026-03-23 | 7.42 | $7.22 | 12300 |
| 2026-03-20 | 7.42 | $7.33 | 69545 |
| 2026-03-19 | 7.37 | $7.70 | 3500 |
| 2026-03-18 | 7.20 | $7.29 | 1508 |
| 2026-03-17 | 7.11 | $7.31 | 31300 |
| 2026-03-16 | 6.98 | $7.13 | 1016 |
| 2026-03-13 | 6.89 | $7.10 | 3400 |
| 2026-03-12 | 6.78 | $7.10 | 23723 |
| 2026-03-11 | 6.65 | $6.63 | 14542 |
| 2026-03-10 | 6.63 | $6.70 | 394 |
| 2026-03-09 | 6.58 | $6.70 | 67800 |
| 2026-03-06 | 6.52 | $6.59 | 33530 |
| 2026-03-05 | 6.48 | $6.51 | 1800 |
| 2026-03-04 | 6.46 | $6.50 | 3000 |
| 2026-03-03 | 6.44 | $6.50 | 3013 |
| 2026-03-02 | 6.40 | $6.42 | 12600 |
| 2026-02-27 | 6.39 | $6.36 | 11370 |
| 2026-02-26 | 6.39 | $6.36 | 11370 |
| 2026-02-25 | 6.38 | $6.36 | 11370 |
| 2026-02-24 | 6.38 | $6.33 | 11370 |
| 2026-02-23 | 6.38 | $6.33 | 16400 |
| 2026-02-20 | 6.38 | $6.28 | — |
| 2026-02-19 | 6.40 | $6.28 | 10 |
| 2026-02-18 | 6.42 | $6.28 | — |
| 2026-02-17 | 6.44 | $6.28 | — |
| 2026-02-13 | 6.46 | $6.28 | — |
| 2026-02-12 | 6.48 | $6.28 | 1500 |
| 2026-02-11 | 6.51 | $6.48 | — |
| 2026-02-10 | 6.47 | $6.48 | — |
| 2026-02-09 | 6.43 | $6.48 | 5737 |
| 2026-02-06 | 6.37 | $6.24 | 15616 |
| 2026-02-05 | 6.37 | $6.31 | 4212 |
| 2026-02-04 | 6.35 | $6.49 | 9600 |
| 2026-02-03 | 6.26 | $6.03 | 758 |
| 2026-02-02 | 6.30 | $6.30 | 814 |
| 2026-01-30 | 6.25 | $6.35 | — |
| 2026-01-29 | 6.18 | $6.35 | 1424 |
| 2026-01-28 | 6.09 | $6.22 | 3 |
| 2026-01-27 | 6.02 | $6.22 | 1004 |
| 2026-01-26 | 5.93 | $6.05 | 610 |
| 2026-01-23 | 5.87 | $5.85 | 3 |
| 2026-01-22 | 5.86 | $5.85 | 300 |
| 2026-01-21 | 5.86 | $5.91 | 1203 |
| 2026-01-20 | 5.82 | $5.86 | 18300 |
| 2026-01-16 | 5.80 | $5.88 | 6835 |
| 2026-01-15 | 5.77 | $5.93 | 3 |
| 2026-01-14 | 5.71 | $5.93 | 11685 |
| 2026-01-13 | 5.64 | $5.80 | 58900 |
| 2026-01-12 | 5.60 | $5.64 | 149 |
| 2026-01-09 | 5.60 | $5.55 | 149 |
| 2026-01-08 | 5.62 | $5.55 | 1234 |
| 2026-01-07 | 5.66 | $5.57 | 149 |
| 2026-01-06 | 5.70 | $5.73 | 1.0M |
| 2026-01-05 | 5.69 | $5.82 | 1800 |
| 2026-01-02 | 5.66 | $5.84 | 1002 |
| 2025-12-31 | 5.61 | $5.70 | 8100 |
| 2025-12-30 | 5.60 | $5.69 | 149 |
| 2025-12-29 | 5.59 | $5.69 | 149 |
| 2025-12-26 | 5.58 | $5.69 | 3400 |
| 2025-12-24 | 5.57 | $5.54 | — |
| 2025-12-23 | 5.60 | $5.54 | 4700 |
| 2025-12-22 | 5.65 | $5.77 | 149 |
| 2025-12-19 | 5.63 | $5.62 | 149 |
| 2025-12-18 | 5.66 | $5.62 | 149 |
| 2025-12-17 | 5.70 | $5.62 | 149 |
| 2025-12-16 | 5.75 | $5.62 | 149 |
| 2025-12-15 | 5.81 | $5.68 | — |
| 2025-12-12 | 5.86 | $5.68 | 2900 |
| 2025-12-11 | 5.93 | $5.90 | — |
| 2025-12-10 | 5.94 | $5.90 | 1800 |
| 2025-12-09 | 5.95 | $5.89 | 25000 |
| 2025-12-08 | 5.97 | $5.92 | 1434 |
| 2025-12-05 | 5.98 | $6.04 | 3300 |
| 2025-12-04 | 5.96 | $6.12 | 4420 |
| 2025-12-03 | 5.91 | $5.85 | 149 |
| 2025-12-02 | 5.93 | $5.85 | 1600 |
| 2025-12-01 | 5.95 | $6.00 | 900 |
| 2025-11-28 | 5.93 | $5.80 | 1423 |
| 2025-11-26 | 5.97 | $5.95 | 843 |
| 2025-11-25 | 5.97 | $5.95 | — |
| 2025-11-24 | 5.97 | $5.95 | 149 |
| 2025-11-21 | 5.97 | $5.95 | 2132 |
| 2025-11-20 | 5.97 | $5.73 | 149 |
| 2025-11-19 | 6.04 | $5.73 | 2100 |
| 2025-11-18 | 6.12 | $5.94 | 29100 |
| 2025-11-17 | 6.15 | $6.07 | 500 |
| 2025-11-14 | 6.14 | $6.07 | 387 |
| 2025-11-13 | 6.13 | $6.07 | 5334 |
| 2025-11-12 | 6.11 | $6.22 | 492 |
| 2025-11-11 | 6.04 | $6.22 | 4800 |
| 2025-11-10 | 5.95 | $6.02 | 3900 |
| 2025-11-07 | 5.91 | $6.06 | 22300 |
| 2025-11-06 | 5.84 | $6.03 | 17300 |
| 2025-11-05 | 5.76 | $5.82 | 20110 |
| 2025-11-04 | 5.74 | $5.86 | 35500 |
| 2025-11-03 | 5.69 | $5.77 | 1800 |
| 2025-10-31 | 5.66 | $5.61 | 1500 |
| 2025-10-30 | 5.68 | $5.69 | 1300 |
| 2025-10-29 | 5.68 | $5.75 | 780 |
| 2025-10-28 | 5.66 | $5.75 | — |
| 2025-10-27 | 5.63 | $5.75 | — |
| 2025-10-24 | 5.59 | $5.75 | 125 |
| 2025-10-23 | 5.55 | $5.86 | 300 |
| 2025-10-22 | 5.47 | $5.46 | — |
| 2025-10-21 | 5.50 | $5.46 | 1600 |
| 2025-10-20 | 5.53 | $5.53 | — |
| 2025-10-17 | 5.55 | $5.53 | — |
| 2025-10-16 | 5.58 | $5.53 | 546 |
| 2025-10-15 | 5.61 | $5.53 | 800 |
| 2025-10-14 | 5.66 | $5.65 | 400 |
| 2025-10-13 | 5.67 | $5.57 | 35546 |
| 2025-10-10 | 5.71 | $5.48 | 933 |
| 2025-10-09 | 5.79 | $5.72 | 6000 |
| 2025-10-08 | 5.81 | $5.75 | 2507 |
| 2025-10-07 | 5.83 | $5.72 | 2139 |
| 2025-10-06 | 5.86 | $5.88 | 3100 |
| 2025-10-03 | 5.84 | $5.88 | — |
| 2025-10-02 | 5.82 | $5.88 | — |
| 2025-10-01 | 5.80 | $5.88 | 3408 |
| 2025-09-30 | 5.77 | $5.82 | — |
| 2025-09-29 | 5.75 | $5.82 | 5100 |
| 2025-09-26 | 5.73 | $5.90 | 4300 |
| 2025-09-25 | 5.67 | $5.63 | 700 |
| 2025-09-24 | 5.69 | $5.81 | 3806 |
| 2025-09-23 | 5.66 | $5.65 | 13215 |
| 2025-09-22 | 5.67 | $5.69 | 1013 |
| 2025-09-19 | 5.67 | $5.64 | 1649 |
| 2025-09-18 | 5.69 | $5.63 | 500 |
| 2025-09-17 | 5.71 | $5.70 | 2000 |
| 2025-09-16 | 5.71 | $5.73 | 9235 |
| 2025-09-15 | 5.71 | $5.65 | 4.7M |
| 2025-09-12 | 5.73 | $5.65 | 25511 |
| 2025-09-11 | 5.76 | $5.77 | 3649 |
| 2025-09-10 | 5.75 | $5.80 | 11100 |
| 2025-09-09 | 5.74 | $5.70 | 4610 |
| 2025-09-08 | 5.75 | $5.68 | 14049 |
| 2025-09-05 | 5.76 | $5.57 | 4700 |
| 2025-09-04 | 5.82 | $5.70 | 3015 |
| 2025-09-03 | 5.84 | $5.78 | 5300 |
| 2025-09-02 | 5.85 | $5.86 | 4646 |
| 2025-08-29 | 5.82 | $5.88 | 12600 |
| 2025-08-28 | 5.79 | $5.89 | 21700 |
| 2025-08-27 | 5.74 | $5.85 | 13419 |
| 2025-08-26 | 5.69 | $5.71 | 5834 |
| 2025-08-25 | 5.67 | $5.58 | 2800 |
| 2025-08-22 | 5.69 | $5.74 | 12745 |
| 2025-08-21 | 5.66 | $5.43 | 5419 |
| 2025-08-20 | 5.73 | $5.66 | 15705 |
| 2025-08-19 | 5.73 | $5.65 | 11000 |
| 2025-08-18 | 5.74 | $5.70 | 9327 |
| 2025-08-15 | 5.73 | $5.74 | 1800 |
| 2025-08-14 | 5.70 | $5.66 | 3600 |
| 2025-08-13 | 5.69 | $5.71 | 5400 |
| 2025-08-12 | 5.66 | $5.70 | 4900 |
| 2025-08-11 | 5.62 | $5.64 | 4300 |
| 2025-08-08 | 5.60 | $5.68 | 19900 |
| 2025-08-07 | 5.55 | $5.67 | 18945 |
| 2025-08-06 | 5.50 | $5.60 | 8742 |
| 2025-08-05 | 5.45 | $5.51 | 5300 |
| 2025-08-04 | 5.42 | $5.35 | 9800 |
| 2025-08-01 | 5.44 | $5.30 | 22400 |
| 2025-07-31 | 5.47 | $5.39 | 15000 |
| 2025-07-30 | 5.48 | $5.36 | 13000 |
| 2025-07-29 | 5.50 | $5.52 | 19007 |
| 2025-07-28 | 5.47 | $5.43 | 28643 |
| 2025-07-25 | 5.46 | $5.38 | 8945 |
| 2025-07-24 | 5.47 | $5.39 | 16100 |
| 2025-07-23 | 5.47 | $5.53 | 6230 |
| 2025-07-22 | 5.42 | $5.44 | 9220 |
| 2025-07-21 | 5.40 | $5.36 | 6400 |
| 2025-07-18 | 5.39 | $5.38 | 10108 |
| 2025-07-17 | 5.37 | $5.38 | 5302 |
| 2025-07-16 | 5.34 | $5.35 | 5800 |
| 2025-07-15 | 5.31 | $5.29 | 1637 |
| 2025-07-14 | 5.30 | $5.35 | 26349 |
| 2025-07-11 | 5.26 | $5.44 | 38901 |
| 2025-07-10 | 5.19 | $5.22 | 7520 |
| 2025-07-09 | 5.16 | $5.19 | 2640 |
| 2025-07-08 | 5.14 | $5.19 | 23300 |
| 2025-07-07 | 5.12 | $5.13 | 41500 |
| 2025-07-03 | 5.11 | $5.13 | 11717 |
| 2025-07-02 | 5.09 | $5.16 | 7803 |
| 2025-07-01 | 5.06 | $5.00 | 8718 |
| 2025-06-30 | 5.08 | $4.97 | 34347 |
| 2025-06-27 | 5.11 | $5.06 | 22907 |
| 2025-06-26 | 5.11 | $5.02 | 20000 |
| 2025-06-25 | 5.13 | $5.00 | 16022 |
| 2025-06-24 | 5.15 | $4.85 | 4508 |
| 2025-06-23 | 5.23 | $5.07 | 49818 |
| 2025-06-20 | 5.25 | $5.21 | 30900 |
| 2025-06-18 | 5.24 | $5.30 | 18134 |
| 2025-06-17 | 5.18 | $5.21 | 28911 |
| 2025-06-16 | 5.14 | $5.22 | 62111 |
| 2025-06-13 | 5.09 | $5.22 | 15903 |
| 2025-06-12 | 5.03 | $5.15 | 34000 |
| 2025-06-11 | 4.97 | $5.10 | 12200 |
| 2025-06-10 | 4.91 | $4.98 | 45315 |
| 2025-06-09 | 4.88 | $4.87 | 68500 |
| 2025-06-06 | 4.88 | $4.91 | 57038 |
| 2025-06-05 | 4.86 | $4.90 | 34031 |
| 2025-06-04 | 4.85 | $4.73 | 42342 |
| 2025-06-03 | 4.88 | $4.81 | 24449 |
| 2025-06-02 | 4.89 | $4.92 | 26400 |
| 2025-05-30 | 4.88 | $4.83 | 24400 |
| 2025-05-29 | 4.88 | $4.86 | 30211 |
| 2025-05-28 | 4.88 | $4.83 | 18228 |
| 2025-05-27 | 4.89 | $4.80 | 43112 |
| 2025-05-23 | 4.91 | $4.85 | 38500 |
| 2025-05-22 | 4.91 | $4.78 | 35908 |
| 2025-05-21 | 4.94 | $4.83 | 3816 |
| 2025-05-20 | 4.96 | $4.88 | 32700 |
| 2025-05-19 | 4.97 | $4.89 | 83636 |
| 2025-05-16 | 4.97 | $4.94 | 47400 |
| 2025-05-15 | 4.96 | $4.95 | 79600 |
| 2025-05-14 | 4.93 | $5.03 | 21016 |
| 2025-05-13 | 4.88 | $5.07 | 13138 |
| 2025-05-12 | 4.81 | $5.04 | 111700 |
| 2025-05-09 | 4.72 | $4.91 | 74600 |
| 2025-05-08 | 4.66 | $4.76 | 84003 |
| 2025-05-07 | 4.64 | $4.69 | 52800 |
| 2025-05-06 | 4.63 | $4.68 | 27518 |
| 2025-05-05 | 4.63 | $4.81 | 50000 |
| 2025-05-02 | 4.58 | $4.69 | 21900 |
| 2025-05-01 | 4.57 | $4.71 | 13203 |
| 2025-04-30 | 4.55 | $4.51 | 7100 |
| 2025-04-29 | 4.59 | $4.68 | 16309 |
| 2025-04-28 | 4.59 | $4.83 | 6900 |
| 2025-04-25 | 4.55 | $4.75 | 17900 |
| 2025-04-24 | 4.52 | $4.78 | 26600 |
| 2025-04-23 | 4.48 | $4.78 | 5400 |
| 2025-04-22 | 4.43 | $4.75 | 31900 |
| 2025-04-21 | 4.40 | $4.61 | 19000 |
| 2025-04-17 | 4.40 | $4.72 | 16529 |
| 2025-04-16 | 4.37 | $4.61 | 73200 |
| 2025-04-15 | 4.38 | $4.55 | 20800 |
| 2025-04-14 | 4.41 | $4.42 | 32326 |
| 2025-04-11 | 4.50 | $4.38 | 39303 |
| 2025-04-10 | 4.63 | $4.38 | 19900 |
| 2025-04-09 | 4.79 | $4.75 | 38000 |
| 2025-04-08 | 4.87 | $4.37 | 138931 |
| 2025-04-07 | 5.10 | $4.45 | 130500 |
| 2025-04-04 | 5.35 | $4.72 | 115600 |
| 2025-04-03 | 5.58 | $5.29 | 12741 |
| 2025-04-02 | 5.67 | $5.62 | 12000 |
| 2025-04-01 | 5.68 | $5.60 | 11747 |
| 2025-03-31 | 5.69 | $5.65 | 8500 |
| 2025-03-28 | 5.69 | $5.57 | 17100 |
| 2025-03-27 | 5.72 | $5.70 | 3000 |
| 2025-03-26 | 5.71 | $5.67 | 7305 |
| 2025-03-25 | 5.71 | $5.66 | 4702 |
| 2025-03-24 | 5.70 | $5.72 | 11300 |
| 2025-03-21 | 5.68 | $5.83 | 3241 |
| 2025-03-20 | 5.61 | $5.83 | 8822 |
| 2025-03-19 | 5.53 | $5.75 | 6000 |
| 2025-03-18 | 5.46 | $5.64 | 5300 |
| 2025-03-17 | 5.40 | $5.57 | 19600 |
| 2025-03-14 | 5.35 | $5.55 | 5400 |
| 2025-03-13 | 5.30 | $5.48 | 9300 |
| 2025-03-12 | 5.27 | $5.30 | 48405 |
| 2025-03-11 | 5.28 | $5.36 | 4100 |
| 2025-03-10 | 5.28 | $5.33 | 12821 |
| 2025-03-07 | 5.29 | $5.35 | 1.8M |
| 2025-03-06 | 5.30 | $5.10 | 925700 |
| 2025-03-05 | 5.38 | $5.24 | 27001 |
| 2025-03-04 | 5.45 | $5.20 | 10942 |
| 2025-03-03 | 5.54 | $5.28 | 125800 |
| 2025-02-28 | 5.62 | $5.43 | 9028 |
| 2025-02-27 | 5.68 | $5.52 | 6800 |
| 2025-02-26 | 5.72 | $5.42 | 9139 |
| 2025-02-25 | 5.79 | $5.62 | 5900 |
| 2025-02-24 | 5.82 | $5.57 | 68906 |
| 2025-02-21 | 5.86 | $5.60 | 8400 |
| 2025-02-20 | 5.90 | $5.75 | 10400 |
| 2025-02-19 | 5.90 | $5.90 | 12900 |
| 2025-02-18 | 5.85 | $5.87 | 25600 |
| 2025-02-14 | 5.79 | $5.94 | 12100 |
| 2025-02-13 | 5.69 | $5.88 | 11415 |
| 2025-02-12 | 5.59 | $5.75 | 5700 |
| 2025-02-11 | 5.50 | $5.84 | 21103 |
| 2025-02-10 | 5.37 | $5.52 | 20400 |
| 2025-02-07 | 5.30 | $5.40 | 16436 |
| 2025-02-06 | 5.25 | $5.30 | 750721 |
| 2025-02-05 | 5.23 | $5.25 | 6134 |
| 2025-02-04 | 5.22 | $5.18 | 3914 |
| 2025-02-03 | 5.22 | $5.15 | 27600 |
| 2025-01-31 | 5.23 | $5.10 | 43800 |
| 2025-01-30 | 5.27 | $5.20 | 19608 |
| 2025-01-29 | 5.27 | $5.15 | 7500 |
| 2025-01-28 | 5.30 | $5.23 | 18500 |
| 2025-01-27 | 5.30 | $5.26 | 89700 |
| 2025-01-24 | 5.28 | $5.24 | 39239 |
| 2025-01-23 | 5.28 | $5.25 | 189806 |
| 2025-01-22 | 5.26 | $5.15 | 8028 |
| 2025-01-21 | 5.27 | $5.17 | 256234 |
| 2025-01-17 | 5.28 | $5.21 | 89500 |
| 2025-01-16 | 5.27 | $5.25 | 57002 |
| 2025-01-15 | 5.24 | $5.18 | 8900 |
| 2025-01-14 | 5.23 | $5.19 | 6500 |
| 2025-01-13 | 5.21 | $5.19 | 295900 |
| 2025-01-10 | 5.19 | $5.31 | 239100 |
| 2025-01-08 | 5.12 | $5.15 | 3100 |
| 2025-01-07 | 5.08 | $5.32 | 41800 |
| 2025-01-06 | 4.98 | $5.18 | 236215 |
| 2025-01-03 | 4.90 | $5.04 | 39600 |
| 2025-01-02 | 4.85 | $4.97 | 57121 |
| 2024-12-31 | 4.81 | $4.88 | 22900 |
| 2024-12-30 | 4.79 | $4.77 | 153547 |
| 2024-12-27 | 4.80 | $4.88 | 72332 |
| 2024-12-26 | 4.78 | $4.78 | 79041 |
| 2024-12-24 | 4.78 | $4.70 | 34335 |
| 2024-12-23 | 4.82 | $4.71 | 111842 |
| 2024-12-20 | 4.85 | $4.73 | 87815 |
| 2024-12-19 | 4.89 | $4.85 | 124900 |
| 2024-12-18 | 4.90 | $4.80 | 683444 |
| 2024-12-17 | 4.93 | $4.81 | 98227 |
| 2024-12-16 | 4.96 | $4.83 | 174048 |
| 2024-12-13 | 4.99 | $5.01 | 65300 |
| 2024-12-12 | 4.96 | $5.01 | 86900 |
| 2024-12-11 | 4.94 | $5.03 | 137304 |
| 2024-12-10 | 4.90 | $4.97 | 160942 |
| 2024-12-09 | 4.86 | $5.00 | 318400 |
| 2024-12-06 | 4.82 | $4.78 | 191743 |
| 2024-12-05 | 4.83 | $4.81 | 107100 |
| 2024-12-04 | 4.84 | $4.90 | 52614 |
| 2024-12-03 | 4.82 | $4.88 | 77300 |
| 2024-12-02 | 4.80 | $4.89 | 120800 |
| 2024-11-29 | 4.77 | $4.84 | 84100 |
| 2024-11-27 | 4.76 | $4.80 | 46430 |
| 2024-11-26 | 4.76 | $4.75 | 71227 |
| 2024-11-25 | 4.77 | $4.88 | 96500 |
| 2024-11-22 | 4.75 | $4.82 | 40900 |
| 2024-11-21 | 4.74 | $4.86 | 59800 |
| 2024-11-20 | 4.72 | $4.70 | 31313 |
| 2024-11-19 | 4.75 | $4.83 | 29600 |
| 2024-11-18 | 4.75 | $4.83 | 83043 |
| 2024-11-15 | 4.74 | $4.83 | 70833 |
| 2024-11-14 | 4.74 | $4.80 | 99729 |
| 2024-11-13 | 4.75 | $4.75 | 21100 |
| 2024-11-12 | 4.78 | $4.67 | 29940 |
| 2024-11-11 | 4.85 | $4.75 | 63441 |
| 2024-11-08 | 4.90 | $4.81 | 39002 |
| 2024-11-07 | 4.95 | $5.09 | 40000 |
| 2024-11-06 | 4.92 | $5.03 | 73937 |
| 2024-11-05 | 4.91 | $4.97 | 146013 |
| 2024-11-04 | 4.92 | $4.95 | 105934 |
| 2024-11-01 | 4.94 | $4.87 | 18818 |
| 2024-10-31 | 4.98 | $4.77 | 60008 |
| 2024-10-30 | 5.07 | $4.90 | 32900 |
| 2024-10-29 | 5.15 | $5.01 | 28539 |
| 2024-10-28 | 5.20 | $5.17 | 53300 |
| 2024-10-25 | 5.22 | $5.23 | 32930 |
| 2024-10-24 | 5.22 | $5.26 | 31800 |
| 2024-10-23 | 5.21 | $5.19 | 463600 |
| 2024-10-22 | 5.22 | $5.18 | 29500 |
| 2024-10-21 | 5.24 | $5.30 | 49203 |
| 2024-10-18 | 5.23 | $5.25 | 414300 |
| 2024-10-17 | 5.23 | $5.16 | 23200 |
| 2024-10-16 | 5.25 | $5.16 | 16816 |
| 2024-10-15 | 5.29 | $5.19 | 487843 |
| 2024-10-14 | 5.32 | $5.28 | 153520 |
| 2024-10-11 | 5.34 | $5.40 | 49413 |
| 2024-10-10 | 5.32 | $5.25 | 25600 |
| 2024-10-09 | 5.34 | $5.25 | 29700 |
| 2024-10-08 | 5.36 | $5.35 | 10137 |
| 2024-10-07 | 5.37 | $5.64 | 60936 |
| 2024-10-04 | 5.28 | $5.36 | 32931 |
| 2024-10-03 | 5.26 | $5.30 | 24719 |
| 2024-10-02 | 5.25 | $5.28 | 41600 |
| 2024-10-01 | 5.25 | $5.23 | 41948 |
| 2024-09-30 | 5.27 | $5.25 | 32300 |
| 2024-09-27 | 5.29 | $5.25 | 41431 |
| 2024-09-26 | 5.31 | $5.15 | 33300 |
| 2024-09-25 | 5.37 | $5.40 | 376100 |
| 2024-09-24 | 5.36 | $5.44 | 16100 |
| 2024-09-23 | 5.34 | $5.43 | 31716 |
| 2024-09-20 | 5.32 | $5.35 | 18634 |
| 2024-09-19 | 5.33 | $5.45 | 17700 |
| 2024-09-18 | 5.30 | $5.50 | 26300 |
| 2024-09-17 | 5.25 | $5.25 | 16230 |
| 2024-09-16 | 5.28 | $5.33 | 68100 |
| 2024-09-13 | 5.28 | $5.35 | 100000 |
| 2024-09-12 | 5.28 | $5.30 | 57100 |
| 2024-09-11 | 5.30 | $5.22 | 51512 |
| 2024-09-10 | 5.35 | $5.16 | 34228 |
| 2024-09-09 | 5.43 | $5.36 | 71928 |
| 2024-09-06 | 5.47 | $5.28 | 43000 |
| 2024-09-05 | 5.55 | $5.38 | 24316 |
| 2024-09-04 | 5.60 | $5.43 | 15000 |
| 2024-09-03 | 5.66 | $5.64 | 20600 |
| 2024-08-30 | 5.66 | $5.60 | 5800 |
| 2024-08-29 | 5.67 | $5.70 | 6549 |
| 2024-08-28 | 5.66 | $5.70 | 3700 |
| 2024-08-27 | 5.64 | $5.68 | 10521 |
| 2024-08-26 | 5.62 | $5.60 | 17222 |
| 2024-08-23 | 5.63 | $5.66 | 21103 |
| 2024-08-22 | 5.62 | $5.68 | 11948 |
| 2024-08-21 | 5.60 | $5.73 | 19112 |
| 2024-08-20 | 5.56 | $5.68 | 21916 |
| 2024-08-19 | 5.53 | $5.80 | 25108 |
| 2024-08-16 | 5.45 | $5.58 | 8700 |
| 2024-08-15 | 5.43 | $5.60 | 41729 |
| 2024-08-14 | 5.40 | $5.49 | 14815 |
| 2024-08-13 | 5.40 | $5.40 | 30015 |
| 2024-08-12 | 5.43 | $5.55 | 22400 |
| 2024-08-09 | 5.43 | $5.54 | 20300 |
| 2024-08-08 | 5.43 | $5.36 | 22700 |
| 2024-08-07 | 5.49 | $5.20 | 16600 |
| 2024-08-06 | 5.61 | $5.36 | 25100 |
| 2024-08-05 | 5.72 | $5.50 | 28907 |
| 2024-08-02 | 5.80 | $5.79 | 75400 |
| 2024-08-01 | 5.81 | $5.81 | 28723 |
| 2024-07-31 | 5.82 | $5.80 | 6325 |
| 2024-07-30 | 5.83 | $5.81 | 8300 |
| 2024-07-29 | 5.85 | $5.85 | 65637 |
| 2024-07-26 | 5.85 | $5.93 | 9633 |
| 2024-07-25 | 5.83 | $5.94 | 9130 |
| 2024-07-24 | 5.80 | $5.81 | 6400 |
| 2024-07-23 | 5.81 | $5.84 | 21400 |
| 2024-07-22 | 5.82 | $5.84 | 6200 |
| 2024-07-19 | 5.82 | $5.75 | 3402 |
| 2024-07-18 | 5.86 | $5.75 | 8321 |
| 2024-07-17 | 5.90 | $5.81 | 15400 |
| 2024-07-16 | 5.94 | $5.85 | 8723 |
| 2024-07-15 | 5.97 | $5.95 | 3919 |
| 2024-07-12 | 5.98 | $5.92 | 11520 |
| 2024-07-11 | 6.00 | $5.94 | 37900 |
| 2024-07-10 | 6.01 | $6.00 | 15900 |
| 2024-07-09 | 6.02 | $5.82 | 10700 |
| 2024-07-08 | 6.07 | $6.11 | 40600 |
| 2024-07-05 | 6.05 | $6.07 | 4400 |
| 2024-07-03 | 6.04 | $6.06 | 4200 |
| 2024-07-02 | 6.02 | $6.13 | 24548 |
| 2024-07-01 | 5.99 | $5.99 | 10400 |
| 2024-06-28 | 5.98 | $6.02 | 6001 |
| 2024-06-27 | 5.97 | $6.11 | 10300 |
| 2024-06-26 | 5.93 | $6.05 | 4600 |
| 2024-06-25 | 5.89 | $5.96 | 6900 |
| 2024-06-24 | 5.88 | $5.97 | 13505 |
| 2024-06-21 | 5.87 | $6.00 | 1800 |
| 2024-06-20 | 5.84 | $6.00 | 7100 |
| 2024-06-18 | 5.81 | $5.93 | 4802 |
| 2024-06-17 | 5.79 | $5.81 | 6000 |
| 2024-06-14 | 5.81 | $5.91 | 18148 |
| 2024-06-13 | 5.81 | $5.94 | 10924 |
| 2024-06-12 | 5.80 | $5.95 | 10129 |
| 2024-06-11 | 5.79 | $5.76 | 9242 |
| 2024-06-10 | 5.84 | $5.71 | 21000 |
| 2024-06-07 | 5.91 | $5.71 | 12711 |
| 2024-06-06 | 6.01 | $5.80 | 9512 |
| 2024-06-05 | 6.10 | $6.14 | 12116 |
| 2024-06-04 | 6.10 | $6.25 | 7200 |
| 2024-06-03 | 6.07 | $6.10 | 8434 |
| 2024-05-31 | 6.08 | $6.06 | 4400 |
| 2024-05-30 | 6.10 | $6.10 | 2400 |
| 2024-05-29 | 6.12 | $6.24 | 5142 |
| 2024-05-28 | 6.11 | $6.11 | 11700 |
| 2024-05-24 | 6.13 | $6.08 | 5900 |
| 2024-05-23 | 6.16 | $6.08 | 2845 |
| 2024-05-22 | 6.21 | $6.08 | 4606 |
| 2024-05-21 | 6.27 | $6.18 | 4900 |
| 2024-05-20 | 6.31 | $6.18 | 5300 |
| 2024-05-17 | 6.36 | $6.39 | 11600 |
| 2024-05-16 | 6.35 | $6.55 | 24900 |
| 2024-05-15 | 6.29 | $6.46 | 4600 |
| 2024-05-14 | 6.24 | $6.46 | 5027 |
| 2024-05-13 | 6.19 | $5.95 | 3618 |
| 2024-05-10 | 6.29 | $6.39 | 31220 |
| 2024-05-09 | 6.27 | $6.11 | 2900 |
| 2024-05-08 | 6.34 | $6.11 | 19700 |
| 2024-05-07 | 6.42 | $6.37 | 2400 |
| 2024-05-06 | 6.44 | $6.59 | 12800 |
| 2024-05-03 | 6.39 | $6.47 | 21200 |
| 2024-05-02 | 6.36 | $6.21 | 4200 |
| 2024-05-01 | 6.42 | $6.36 | 2624 |
| 2024-04-30 | 6.44 | $6.41 | 3400 |
| 2024-04-29 | 6.45 | $6.53 | 7902 |
| 2024-04-26 | 6.42 | $6.46 | 6330 |
| 2024-04-25 | 6.40 | $6.25 | 13700 |
| 2024-04-24 | 6.45 | $6.31 | 4313 |
| 2024-04-23 | 6.49 | $6.44 | 13324 |
| 2024-04-22 | 6.50 | $6.69 | 8500 |
| 2024-04-19 | 6.42 | $6.31 | 3946 |
| 2024-04-18 | 6.45 | $6.31 | 6743 |
| 2024-04-17 | 6.49 | $6.45 | 5100 |
| 2024-04-16 | 6.49 | $6.36 | 8449 |
| 2024-04-15 | 6.51 | $6.35 | 7100 |
| 2024-04-12 | 6.55 | $6.51 | 15204 |
| 2024-04-11 | 6.53 | $6.42 | 13439 |
| 2024-04-10 | 6.54 | $6.50 | 2800 |
| 2024-04-09 | 6.53 | $6.55 | 19600 |
| 2024-04-08 | 6.49 | $6.46 | 5742 |
| 2024-04-05 | 6.47 | $6.60 | 9204 |
| 2024-04-04 | 6.40 | $6.44 | 2000 |
| 2024-04-03 | 6.36 | $6.48 | 11206 |
| 2024-04-02 | 6.30 | $6.42 | 7040 |
| 2024-04-01 | 6.25 | $6.01 | 10800 |
| 2024-03-28 | 6.31 | $6.37 | 43300 |
| 2024-03-27 | 6.27 | $6.13 | 13600 |
| 2024-03-26 | 6.29 | $6.21 | 24700 |
| 2024-03-25 | 6.30 | $6.35 | 20600 |
| 2024-03-22 | 6.26 | $6.23 | 16100 |
| 2024-03-21 | 6.24 | $6.30 | 16200 |
| 2024-03-20 | 6.20 | $6.16 | 3800 |
| 2024-03-19 | 6.19 | $6.32 | 164900 |
| 2024-03-18 | 6.13 | $6.05 | 27900 |
| 2024-03-15 | 6.14 | $6.18 | 6000 |
| 2024-03-14 | 6.11 | $6.23 | 4733 |
| 2024-03-13 | 6.06 | $6.21 | 17225 |
| 2024-03-12 | 6.00 | $5.95 | 20456 |
| 2024-03-11 | 6.01 | $6.00 | 6247 |
| 2024-03-08 | 6.00 | $6.07 | 8819 |
| 2024-03-07 | 5.97 | $5.99 | 10217 |
| 2024-03-06 | 5.96 | $6.09 | 27400 |
| 2024-03-05 | 5.92 | $5.86 | 4000 |
| 2024-03-04 | 5.93 | $5.97 | 13000 |
| 2024-03-01 | 5.92 | $5.93 | 5500 |
| 2024-02-29 | 5.91 | $5.94 | 7500 |
| 2024-02-28 | 5.90 | $5.86 | 7900 |
| 2024-02-27 | 5.92 | $5.89 | 17723 |
| 2024-02-26 | 5.92 | $5.89 | 15049 |
| 2024-02-23 | 5.93 | $5.89 | 11432 |
| 2024-02-22 | 5.94 | $5.93 | 11544 |
| 2024-02-21 | 5.94 | $5.80 | 13600 |
| 2024-02-20 | 5.98 | $5.93 | 24100 |
| 2024-02-16 | 5.98 | $6.08 | 7346 |
| 2024-02-15 | 5.94 | $5.86 | 56629 |
| 2024-02-14 | 5.96 | $5.83 | 38501 |
| 2024-02-13 | 5.99 | $6.02 | 12700 |
| 2024-02-12 | 5.97 | $5.92 | 11800 |
| 2024-02-09 | 5.97 | $6.06 | 35441 |
| 2024-02-08 | 5.93 | $5.87 | 15334 |
| 2024-02-07 | 5.93 | $6.01 | 7428 |
| 2024-02-06 | 5.90 | $5.98 | 9737 |
| 2024-02-05 | 5.87 | $5.83 | 10228 |
| 2024-02-02 | 5.87 | $5.80 | 4500 |
| 2024-02-01 | 5.89 | $5.94 | 9000 |
| 2024-01-31 | 5.86 | $6.00 | 7326 |
| 2024-01-30 | 5.81 | $5.91 | 8200 |
| 2024-01-29 | 5.78 | $5.89 | 17107 |
| 2024-01-26 | 5.75 | $5.87 | 36800 |
| 2024-01-25 | 5.72 | $5.81 | 16800 |
| 2024-01-24 | 5.70 | $5.65 | 11800 |
| 2024-01-23 | 5.73 | $5.90 | 13745 |
| 2024-01-22 | 5.69 | $5.70 | 63718 |
| 2024-01-19 | 5.70 | $5.68 | 39205 |
| 2024-01-18 | 5.73 | $5.66 | 45804 |
| 2024-01-17 | 5.76 | $5.63 | 19700 |
| 2024-01-16 | 5.81 | $5.77 | 86128 |
| 2024-01-12 | 5.84 | $5.81 | 43444 |
| 2024-01-11 | 5.85 | $5.70 | 49346 |
| 2024-01-10 | 5.90 | $5.74 | 25300 |
| 2024-01-09 | 5.95 | $5.86 | 7549 |
| 2024-01-08 | 5.98 | $5.86 | 74400 |
| 2024-01-05 | 6.01 | $5.92 | 61424 |
| 2024-01-04 | 6.02 | $6.04 | 12100 |
| 2024-01-03 | 6.01 | $5.99 | 26500 |
| 2024-01-02 | 6.00 | $5.95 | 37937 |
| 2023-12-29 | 6.00 | $5.93 | 20216 |
| 2023-12-28 | 6.01 | $6.10 | 10800 |
| 2023-12-27 | 5.96 | $5.98 | 26000 |
| 2023-12-26 | 5.95 | $6.00 | 53900 |
| 2023-12-22 | 5.92 | $5.99 | 54600 |
| 2023-12-21 | 5.89 | $5.83 | 37729 |
| 2023-12-20 | 5.90 | $5.84 | 21000 |
| 2023-12-19 | 5.91 | $6.07 | 35900 |
| 2023-12-18 | 5.86 | $5.91 | 58000 |
| 2023-12-15 | 5.84 | $5.81 | 89719 |
| 2023-12-14 | 5.85 | $5.97 | 55834 |
| 2023-12-13 | 5.81 | $5.80 | 38641 |
| 2023-12-12 | 5.82 | $5.82 | 45900 |
| 2023-12-11 | 5.82 | $5.89 | 213400 |
| 2023-12-08 | 5.80 | $5.88 | 51131 |
| 2023-12-07 | 5.79 | $5.77 | 42003 |
| 2023-12-06 | 5.80 | $5.76 | 334705 |
| 2023-12-05 | 5.82 | $5.80 | 77112 |
| 2023-12-04 | 5.84 | $5.89 | 122400 |
| 2023-12-01 | 5.83 | $5.94 | 22746 |
| 2023-11-30 | 5.81 | $6.04 | 20400 |
| 2023-11-29 | 5.75 | $5.72 | 21600 |
| 2023-11-28 | 5.78 | $5.95 | 22700 |
| 2023-11-27 | 5.74 | $5.98 | 18200 |
| 2023-11-24 | 5.69 | $5.90 | 11200 |
| 2023-11-22 | 5.66 | $5.57 | 18900 |
| 2023-11-21 | 5.73 | $5.85 | 15800 |
| 2023-11-20 | 5.72 | $5.88 | 12100 |
| 2023-11-17 | 5.71 | $5.82 | 29415 |
| 2023-11-16 | 5.72 | $5.78 | 34742 |
| 2023-11-15 | 5.75 | $5.85 | 31700 |
| 2023-11-14 | 5.77 | $5.87 | 18200 |
| 2023-11-13 | 5.78 | $5.82 | 23918 |
| 2023-11-10 | 5.82 | $5.78 | 19905 |
| 2023-11-09 | 5.88 | $5.89 | 10139 |
| 2023-11-08 | 5.93 | $5.96 | 16710 |
| 2023-11-07 | 5.96 | $5.88 | 38622 |
| 2023-11-06 | 6.03 | $5.95 | 16736 |
| 2023-11-03 | 6.10 | $5.94 | 13114 |
| 2023-11-02 | 6.19 | $6.02 | 21200 |
| 2023-11-01 | 6.27 | $6.02 | 48800 |
| 2023-10-31 | 6.38 | $6.22 | 8300 |
| 2023-10-30 | 6.44 | $6.27 | 9900 |
| 2023-10-27 | 6.50 | $6.34 | 6300 |
| 2023-10-26 | 6.55 | $6.38 | 7500 |
| 2023-10-25 | 6.61 | $6.43 | 9204 |
| 2023-10-24 | 6.65 | $6.55 | 10323 |
| 2023-10-23 | 6.67 | $6.51 | 8900 |
| 2023-10-20 | 6.70 | $6.68 | 19000 |
| 2023-10-19 | 6.68 | $6.75 | 6023 |
| 2023-10-18 | 6.63 | $6.78 | 10901 |
| 2023-10-17 | 6.57 | $6.72 | 1.8M |
| 2023-10-16 | 6.50 | $6.69 | 11210 |
| 2023-10-13 | 6.43 | $6.64 | 2848 |
| 2023-10-12 | 6.37 | $6.57 | 14200 |
| 2023-10-11 | 6.30 | $6.38 | 10025 |
| 2023-10-10 | 6.29 | $6.45 | 14307 |
| 2023-10-09 | 6.25 | $6.36 | 5634 |
| 2023-10-06 | 6.23 | $6.20 | 4303 |
| 2023-10-05 | 6.26 | $6.10 | 5232 |
| 2023-10-04 | 6.33 | $6.07 | 2015 |
| 2023-10-03 | 6.42 | $6.23 | 7700 |
| 2023-10-02 | 6.48 | $6.23 | 12100 |
| 2023-09-29 | 6.55 | $6.50 | 5300 |
| 2023-09-28 | 6.56 | $6.69 | 5617 |
| 2023-09-27 | 6.50 | $6.54 | 11604 |
| 2023-09-26 | 6.48 | $6.34 | 6000 |
| 2023-09-25 | 6.51 | $6.39 | 15700 |
| 2023-09-22 | 6.53 | $6.55 | 19313 |
| 2023-09-21 | 6.51 | $6.39 | 20800 |
| 2023-09-20 | 6.53 | $6.50 | 2900 |
| 2023-09-19 | 6.52 | $6.42 | 8700 |
| 2023-09-18 | 6.52 | $6.36 | 26746 |
| 2023-09-15 | 6.55 | $6.38 | 32846 |
| 2023-09-14 | 6.58 | $6.64 | 2546 |
| 2023-09-13 | 6.52 | $6.48 | 32844 |
| 2023-09-12 | 6.50 | $6.67 | 590200 |
| 2023-09-11 | 6.42 | $6.59 | 8934 |
| 2023-09-08 | 6.34 | $6.35 | 7100 |
| 2023-09-07 | 6.32 | $6.34 | 5640 |
| 2023-09-06 | 6.29 | $6.35 | 1902 |
| 2023-09-05 | 6.26 | $6.44 | 42443 |
| 2023-09-01 | 6.18 | $6.33 | 3445 |
| 2023-08-31 | 6.13 | $6.10 | 4728 |
| 2023-08-30 | 6.14 | $6.32 | 6524 |
| 2023-08-29 | 6.07 | $6.22 | 3400 |
| 2023-08-28 | 6.03 | $6.07 | 3800 |
| 2023-08-25 | 6.02 | $6.07 | 5400 |
| 2023-08-24 | 6.01 | $5.83 | 18032 |
| 2023-08-23 | 6.08 | $6.07 | 25313 |
| 2023-08-22 | 6.08 | $6.02 | 3700 |
| 2023-08-21 | 6.11 | $6.18 | 5146 |
| 2023-08-18 | 6.08 | $5.95 | 3600 |
| 2023-08-17 | 6.13 | $6.14 | 4500 |
| 2023-08-16 | 6.12 | $6.11 | 1834 |
| 2023-08-15 | 6.12 | $5.95 | 15700 |
| 2023-08-14 | 6.17 | $5.98 | 10500 |
| 2023-08-11 | 6.22 | $5.94 | 2900 |
| 2023-08-10 | 6.29 | $6.39 | 4000 |
| 2023-08-09 | 6.23 | $6.34 | 3400 |
| 2023-08-08 | 6.18 | $6.19 | 12131 |
| 2023-08-07 | 6.16 | $6.22 | 4000 |
| 2023-08-04 | 6.13 | $6.14 | 35444 |
| 2023-08-03 | 6.11 | $6.16 | 3445 |
| 2023-08-02 | 6.09 | $5.90 | 2100 |
| 2023-08-01 | 6.14 | $6.13 | 8800 |
| 2023-07-31 | 6.12 | $6.10 | 7000 |
| 2023-07-28 | 6.11 | $6.09 | 10511 |
| 2023-07-27 | 6.10 | $6.00 | 13445 |
| 2023-07-26 | 6.12 | $5.94 | 31719 |
| 2023-07-25 | 6.16 | $6.10 | 5948 |
| 2023-07-24 | 6.15 | $6.13 | 37200 |
| 2023-07-21 | 6.13 | $6.12 | 6339 |
| 2023-07-20 | 6.11 | $6.16 | 6800 |
| 2023-07-19 | 6.07 | $6.14 | 3800 |
| 2023-07-18 | 6.03 | $5.98 | 3600 |
| 2023-07-17 | 6.02 | $6.00 | 2937 |
| 2023-07-14 | 6.01 | $6.07 | 2700 |
| 2023-07-13 | 5.97 | $6.14 | 1700 |
| 2023-07-12 | 5.90 | $5.99 | 1945 |
| 2023-07-11 | 5.86 | $5.94 | 168900 |
| 2023-07-10 | 5.83 | $5.91 | 7600 |
| 2023-07-07 | 5.80 | $5.82 | 2144 |
| 2023-07-06 | 5.80 | $5.74 | 31000 |
| 2023-07-05 | 5.82 | $5.85 | 3700 |
| 2023-07-03 | 5.81 | $5.88 | 17443 |
| 2023-06-30 | 5.79 | $5.66 | 2100 |
| 2023-06-29 | 5.83 | $5.74 | 10624 |
| 2023-06-28 | 5.86 | $5.79 | 9200 |
| 2023-06-27 | 5.87 | $5.97 | 2733 |
| 2023-06-26 | 5.84 | $5.99 | 10300 |
| 2023-06-23 | 5.79 | $5.78 | 9328 |
| 2023-06-22 | 5.80 | $5.86 | 3600 |
| 2023-06-21 | 5.78 | $5.90 | 54300 |
| 2023-06-20 | 5.76 | $5.67 | 7638 |
| 2023-06-16 | 5.79 | $5.88 | 3.8M |
| 2023-06-15 | 5.77 | $5.88 | 1800 |
| 2023-06-14 | 5.75 | $5.98 | 2450 |
| 2023-06-13 | 5.70 | $5.98 | 1701 |
| 2023-06-12 | 5.63 | $5.71 | 600 |
| 2023-06-09 | 5.63 | $5.63 | 4700 |
| 2023-06-08 | 5.67 | $5.63 | 600 |
| 2023-06-07 | 5.72 | $5.60 | 321 |
| 2023-06-06 | 5.78 | $5.86 | 1700 |
| 2023-06-05 | 5.79 | $5.82 | 21000 |
| 2023-06-02 | 5.80 | $5.82 | 105700 |
| 2023-06-01 | 5.83 | $5.82 | 300 |
| 2023-05-31 | 5.86 | $5.90 | — |
| 2023-05-30 | 5.87 | $5.90 | — |
| 2023-05-26 | 5.90 | $5.90 | — |
| 2023-05-25 | 5.92 | $5.90 | 647 |
| 2023-05-24 | 5.96 | $6.06 | — |
| 2023-05-23 | 5.95 | $6.06 | 430 |
| 2023-05-22 | 5.95 | $6.06 | — |
| 2023-05-19 | 5.95 | $6.06 | 900 |
| 2023-05-18 | 5.95 | $5.80 | 1300 |
| 2023-05-17 | 6.03 | $6.00 | 1536 |
| 2023-05-16 | 6.08 | $5.99 | 400 |
| 2023-05-15 | 6.13 | $5.98 | 225 |
| 2023-05-12 | 6.21 | $6.23 | — |
| 2023-05-11 | 6.22 | $6.23 | — |
| 2023-05-10 | 6.23 | $6.23 | — |
| 2023-05-09 | 6.26 | $6.23 | 200 |
| 2023-05-08 | 6.28 | $6.23 | 2400 |
| 2023-05-05 | 6.32 | $6.26 | 600 |
| 2023-05-04 | 6.35 | $6.20 | — |
| 2023-05-03 | 6.41 | $6.20 | 1813 |
| 2023-05-02 | 6.48 | $6.12 | 414 |
| 2023-05-01 | 6.59 | $6.59 | 1322 |
| 2023-04-28 | 6.58 | $6.71 | 84136 |
| 2023-04-27 | 6.53 | $6.48 | 300 |
| 2023-04-26 | 6.53 | $6.61 | 800 |
| 2023-04-25 | 6.50 | $6.43 | 4219 |
| 2023-04-24 | 6.51 | $6.48 | — |
| 2023-04-21 | 6.51 | $6.48 | 405 |
| 2023-04-20 | 6.51 | $6.39 | — |
| 2023-04-19 | 6.54 | $6.39 | 2125 |
| 2023-04-18 | 6.58 | $6.45 | 2500 |
| 2023-04-17 | 6.60 | $6.45 | 6750 |
| 2023-04-14 | 6.62 | $6.45 | 9500 |
| 2023-04-13 | 6.64 | $6.75 | 3900 |
| 2023-04-12 | 6.58 | $6.60 | 8875 |
| 2023-04-11 | 6.54 | $6.60 | 12604 |
| 2023-04-10 | 6.50 | $6.60 | 9937 |
| 2023-04-06 | 6.44 | $6.60 | 10468 |
| 2023-04-05 | 6.38 | $6.60 | 1400 |
| 2023-04-04 | 6.29 | $6.65 | 11000 |
| 2023-04-03 | 6.18 | $6.65 | 3000 |
| 2023-03-31 | 6.03 | $6.33 | 802 |
| 2023-03-30 | 5.96 | $6.09 | — |
| 2023-03-29 | 5.95 | $6.09 | 14750 |
| 2023-03-28 | 5.94 | $6.09 | 16625 |
| 2023-03-27 | 5.94 | $6.09 | 17562 |
| 2023-03-24 | 5.93 | $6.09 | 18031 |
| 2023-03-23 | 5.92 | $6.09 | 100 |
| 2023-03-22 | 5.92 | $6.20 | 2100 |
| 2023-03-21 | 5.89 | $5.83 | 18265 |
| 2023-03-20 | 5.96 | $5.83 | 18500 |
| 2023-03-17 | 6.06 | $5.83 | 400 |
| 2023-03-16 | 6.19 | $5.84 | 1.9M |
| 2023-03-15 | 6.33 | $6.00 | 16800 |
| 2023-03-14 | 6.46 | $6.29 | 3800 |
| 2023-03-13 | 6.53 | $6.30 | 1238 |
| 2023-03-10 | 6.61 | $6.55 | 6933 |
| 2023-03-09 | 6.63 | $6.52 | 100 |
| 2023-03-08 | 6.66 | $6.52 | 7700 |
| 2023-03-07 | 6.69 | $6.52 | 241750 |
| 2023-03-06 | 6.73 | $6.52 | 1526 |
| 2023-03-03 | 6.78 | $6.87 | 1600 |
| 2023-03-02 | 6.72 | $6.67 | 475800 |
| 2023-03-01 | 6.71 | $6.67 | 100 |
| 2023-02-28 | 6.70 | $6.65 | 500 |
| 2023-02-27 | 6.69 | $6.61 | 23900 |
| 2023-02-24 | 6.68 | $6.50 | 2900 |
| 2023-02-23 | 6.71 | $6.50 | 31000 |
| 2023-02-22 | 6.74 | $6.44 | 5537 |
| 2023-02-21 | 6.79 | $6.75 | 6600 |
| 2023-02-17 | 6.75 | $6.56 | 8318 |
| 2023-02-16 | 6.75 | $6.60 | 12300 |
| 2023-02-15 | 6.75 | $6.62 | 800 |
| 2023-02-14 | 6.72 | $6.78 | 4331 |
| 2023-02-13 | 6.64 | $6.88 | 24237 |
| 2023-02-10 | 6.51 | $6.99 | 10116 |
| 2023-02-09 | 6.30 | $6.72 | 1317 |
| 2023-02-08 | 6.14 | $6.38 | 13700 |
| 2023-02-07 | 6.04 | $6.00 | 15600 |
| 2023-02-06 | 6.04 | $6.00 | 105 |
| 2023-02-03 | 6.05 | $6.00 | 1026 |
| 2023-02-02 | 6.05 | $6.01 | 1.3M |
| 2023-02-01 | 6.05 | $6.08 | 4607 |
| 2023-01-31 | 6.02 | $6.02 | 7900 |
| 2023-01-30 | 6.00 | $6.02 | 4050 |
| 2023-01-27 | 5.98 | $6.02 | 4700 |
| 2023-01-26 | 5.96 | $5.92 | 4900 |
| 2023-01-25 | 5.96 | $5.88 | 230 |
| 2023-01-24 | 5.97 | $5.96 | 2125 |
| 2023-01-23 | 5.96 | $5.96 | 3200 |
| 2023-01-20 | 5.94 | $5.85 | 1700 |
| 2023-01-19 | 5.96 | $6.00 | 200 |
| 2023-01-18 | 5.93 | $6.15 | 246 |
| 2023-01-17 | 5.84 | $5.97 | 13316 |
| 2023-01-13 | 5.79 | $5.84 | 54300 |
| 2023-01-12 | 5.77 | $5.80 | 550 |
| 2023-01-11 | 5.75 | $5.80 | 9300 |
| 2023-01-10 | 5.74 | $5.74 | 900 |
| 2023-01-09 | 5.74 | $5.74 | 1023 |
| 2023-01-06 | 5.73 | $5.81 | 300 |
| 2023-01-05 | 5.71 | $5.68 | 7200 |
| 2023-01-04 | 5.72 | $5.68 | 395408 |
| 2023-01-03 | 5.73 | $5.74 | 2522 |
| 2022-12-30 | 5.72 | $5.65 | 5600 |
| 2022-12-29 | 5.74 | $5.80 | 5950 |
| 2022-12-28 | 5.72 | $5.80 | 1700 |
| 2022-12-27 | 5.70 | $5.83 | 200 |
| 2022-12-23 | 5.65 | $5.56 | 800 |
| 2022-12-22 | 5.68 | $5.81 | 5325 |
| 2022-12-21 | 5.64 | $5.81 | 1708 |
| 2022-12-20 | 5.60 | $5.48 | 4000 |
| 2022-12-19 | 5.64 | $5.60 | 3700 |
| 2022-12-16 | 5.66 | $5.59 | 11909 |
| 2022-12-15 | 5.68 | $5.65 | 3438 |
| 2022-12-14 | 5.69 | $5.76 | 700 |
| 2022-12-13 | 5.67 | $5.65 | 5012 |
| 2022-12-12 | 5.67 | $5.65 | 65100 |
| 2022-12-09 | 5.68 | $5.56 | 4920 |
| 2022-12-08 | 5.71 | $5.73 | 334 |
| 2022-12-07 | 5.70 | $5.46 | 4900 |
| 2022-12-06 | 5.77 | $5.55 | 900 |
| 2022-12-05 | 5.82 | $5.65 | 58807 |
| 2022-12-02 | 5.86 | $5.72 | 1600 |
| 2022-12-01 | 5.87 | $5.72 | 105 |
| 2022-11-30 | 5.88 | $5.98 | 300 |
| 2022-11-29 | 5.82 | $5.98 | 387512 |
| 2022-11-28 | 5.73 | $5.78 | 712407 |
| 2022-11-25 | 5.69 | $5.78 | 4856 |
| 2022-11-23 | 5.64 | $5.78 | 6029 |
| 2022-11-22 | 5.57 | $5.38 | 4700 |
| 2022-11-21 | 5.61 | $5.38 | 4200 |
| 2022-11-18 | 5.66 | $5.72 | 514800 |
| 2022-11-17 | 5.62 | $5.68 | 1005 |
| 2022-11-16 | 5.57 | $5.55 | 734 |
| 2022-11-15 | 5.55 | $5.45 | 2900 |
| 2022-11-14 | 5.55 | $5.45 | 2000 |
| 2022-11-11 | 5.56 | $5.45 | 4825 |
| 2022-11-10 | 5.56 | $5.44 | 1550 |
| 2022-11-09 | 5.56 | $5.44 | 2400 |
| 2022-11-08 | 5.57 | $5.59 | 1325 |
| 2022-11-07 | 5.52 | $5.59 | 11200 |
| 2022-11-04 | 5.46 | $5.55 | 5200 |
| 2022-11-03 | 5.39 | $5.38 | 2800 |
| 2022-11-02 | 5.37 | $5.35 | 709 |
| 2022-11-01 | 5.34 | $5.35 | 300 |
| 2022-10-31 | 5.31 | $5.23 | 15304 |
| 2022-10-28 | 5.31 | $5.36 | 5300 |
| 2022-10-27 | 5.26 | $5.46 | 527325 |
| 2022-10-26 | 5.17 | $5.16 | 500 |
| 2022-10-25 | 5.15 | $5.14 | 800 |
| 2022-10-24 | 5.13 | $5.41 | 12138 |
| 2022-10-21 | 5.03 | $4.95 | 1100 |
| 2022-10-20 | 5.04 | $5.20 | 5400 |
| 2022-10-19 | 4.98 | $4.98 | 9650 |
| 2022-10-18 | 4.98 | $4.98 | 1528 |
| 2022-10-17 | 4.97 | $5.14 | 100 |
| 2022-10-14 | 4.91 | $5.00 | 2631 |
| 2022-10-13 | 4.88 | $5.00 | 9200 |
| 2022-10-12 | 4.85 | $4.90 | 13925 |
| 2022-10-11 | 4.84 | $4.90 | 16062 |
| 2022-10-10 | 4.83 | $4.90 | 18200 |
| 2022-10-07 | 4.83 | $4.90 | 1300 |
| 2022-10-06 | 4.82 | $4.88 | 2500 |
| 2022-10-05 | 4.81 | $4.95 | 1400 |
| 2022-10-04 | 4.78 | $5.45 | 4339 |
| 2022-10-03 | 4.59 | $4.80 | 1500 |
| 2022-09-30 | 4.57 | $4.52 | 1500 |
| 2022-09-29 | 4.64 | $4.52 | 1900 |
| 2022-09-28 | 4.72 | $4.35 | 1800 |
| 2022-09-27 | 4.87 | $4.50 | 52009 |
| 2022-09-26 | 5.02 | $4.55 | 71900 |
| 2022-09-23 | 5.18 | $5.01 | 210 |
| 2022-09-22 | 5.23 | $5.50 | 510 |
| 2022-09-21 | 5.13 | $4.95 | 7700 |
| 2022-09-20 | 5.19 | $5.16 | 1500 |
| 2022-09-19 | 5.19 | $5.17 | 1220 |
| 2022-09-16 | 5.19 | $5.22 | 143450 |
| 2022-09-15 | 5.17 | $5.22 | 1305 |
| 2022-09-14 | 5.14 | $5.30 | 1441 |
| 2022-09-13 | 5.09 | $5.27 | 179225 |
| 2022-09-12 | 5.03 | $5.27 | 23800 |
| 2022-09-09 | 4.96 | $4.92 | 327 |
| 2022-09-08 | 4.99 | $4.90 | 197112 |
| 2022-09-07 | 5.03 | $4.90 | 206056 |
| 2022-09-06 | 5.08 | $4.90 | 210528 |
| 2022-09-02 | 5.13 | $4.90 | 215000 |
| 2022-09-01 | 5.20 | $4.90 | 6405 |
| 2022-08-31 | 5.29 | $5.10 | 1200 |
| 2022-08-30 | 5.32 | $5.13 | 107550 |
| 2022-08-29 | 5.36 | $5.13 | 400 |
| 2022-08-26 | 5.39 | $5.21 | 15400 |
| 2022-08-25 | 5.41 | $5.47 | 15326 |
| 2022-08-24 | 5.35 | $5.30 | 4624 |
| 2022-08-23 | 5.32 | $5.39 | 3133 |
| 2022-08-22 | 5.25 | $5.27 | 325 |
| 2022-08-19 | 5.21 | $5.29 | 500 |
| 2022-08-18 | 5.15 | $5.19 | 147 |
| 2022-08-17 | 5.10 | $5.04 | 1948 |
| 2022-08-16 | 5.09 | $4.98 | 53825 |
| 2022-08-15 | 5.10 | $4.98 | 800 |
| 2022-08-12 | 5.10 | $5.25 | 12030 |
| 2022-08-11 | 5.02 | $5.05 | 2229 |
| 2022-08-10 | 4.97 | $5.00 | 6400 |
| 2022-08-09 | 4.94 | $4.94 | 242 |
| 2022-08-08 | 4.91 | $5.00 | 101836 |
| 2022-08-05 | 4.86 | $4.82 | 26962 |
| 2022-08-04 | 4.85 | $4.82 | 100 |
| 2022-08-03 | 4.84 | $5.00 | 8400 |
| 2022-08-02 | 4.77 | $4.78 | 1115 |
| 2022-08-01 | 4.76 | $4.80 | 100 |
| 2022-07-29 | 4.73 | $4.80 | 10000 |
| 2022-07-28 | 4.70 | $4.90 | 1200 |
| 2022-07-27 | 4.63 | $4.90 | 400 |
| 2022-07-26 | 4.54 | $4.68 | 2934 |
| 2022-07-25 | 4.51 | $4.65 | 125 |
| 2022-07-22 | 4.48 | $4.64 | 18544 |
| 2022-07-21 | 4.45 | $4.58 | 137 |
| 2022-07-20 | 4.43 | $4.65 | 713 |
| 2022-07-19 | 4.39 | $4.59 | 2300 |
| 2022-07-18 | 4.37 | $4.59 | 100 |
| 2022-07-15 | 4.34 | $4.43 | 218 |
| 2022-07-14 | 4.36 | $4.23 | 7300 |
| 2022-07-13 | 4.45 | $4.59 | 47200 |
| 2022-07-12 | 4.45 | $4.59 | 8900 |
| 2022-07-11 | 4.45 | $4.59 | 6011 |
| 2022-07-08 | 4.46 | $4.62 | 7550 |
| 2022-07-07 | 4.46 | $4.62 | 900 |
| 2022-07-06 | 4.47 | $4.31 | 440 |
| 2022-07-05 | 4.58 | $4.58 | 700 |
| 2022-07-01 | 4.64 | $4.60 | 10900 |
| 2022-06-30 | 4.70 | $4.72 | 500 |
| 2022-06-29 | 4.75 | $4.89 | 517 |
| 2022-06-28 | 4.75 | $4.62 | 182505 |
| 2022-06-27 | 4.85 | $4.94 | 1238 |
| 2022-06-24 | 4.86 | $4.93 | 5400 |
| 2022-06-23 | 4.89 | $4.77 | 10333 |
| 2022-06-22 | 4.97 | $4.70 | 2200 |
| 2022-06-21 | 5.10 | $4.76 | 1700 |
| 2022-06-17 | 5.24 | $4.81 | 3200 |
| 2022-06-16 | 5.39 | $4.96 | 6800 |
| 2022-06-15 | 5.53 | $5.39 | 6200 |
| 2022-06-14 | 5.56 | $5.39 | 33600 |
| 2022-06-13 | 5.59 | $5.39 | 731 |
| 2022-06-10 | 5.63 | $5.61 | 1641 |
| 2022-06-09 | 5.61 | $5.65 | 200 |
| 2022-06-08 | 5.57 | $5.62 | 2700 |
| 2022-06-07 | 5.53 | $5.43 | 5531 |
| 2022-06-06 | 5.54 | $5.54 | 1501 |
| 2022-06-03 | 5.51 | $5.49 | 47300 |
| 2022-06-02 | 5.49 | $5.49 | 1020 |
| 2022-06-01 | 5.46 | $5.39 | 12326 |
| 2022-05-31 | 5.46 | $5.43 | 140 |
| 2022-05-27 | 5.44 | $5.43 | 202200 |
| 2022-05-26 | 5.42 | $5.42 | 9000 |
| 2022-05-25 | 5.39 | $5.36 | 6130 |
| 2022-05-24 | 5.37 | $5.39 | 300 |
| 2022-05-23 | 5.33 | $5.48 | 8933 |
| 2022-05-20 | 5.26 | $5.36 | 932 |
| 2022-05-19 | 5.20 | $5.16 | 1516 |
| 2022-05-18 | 5.20 | $5.30 | 16911 |
| 2022-05-17 | 5.15 | $5.18 | 42300 |
| 2022-05-16 | 5.13 | $5.10 | 54150 |
| 2022-05-13 | 5.13 | $5.10 | 57575 |
| 2022-05-12 | 5.12 | $5.10 | 59287 |
| 2022-05-11 | 5.12 | $5.10 | 61000 |
| 2022-05-10 | 5.11 | $5.10 | 31150 |
| 2022-05-09 | 5.10 | $5.10 | 14410 |
| 2022-05-06 | 5.08 | $5.27 | 7314 |
| 2022-05-05 | 5.01 | $5.39 | 1300 |
| 2022-05-04 | 4.88 | $5.15 | 613 |
| 2022-05-03 | 4.80 | $4.76 | 700 |
| 2022-05-02 | 4.83 | $4.76 | 1200 |
| 2022-04-29 | 4.86 | $4.98 | 1212 |
| 2022-04-28 | 4.84 | $4.75 | 100 |
| 2022-04-27 | 4.88 | $4.75 | 232 |
| 2022-04-26 | 4.93 | $4.61 | 100 |
| 2022-04-25 | 5.04 | $4.61 | 2300 |
| 2022-04-22 | 5.16 | $4.98 | 22100 |
| 2022-04-21 | 5.20 | $5.23 | 200 |
| 2022-04-20 | 5.17 | $5.18 | 100 |
| 2022-04-19 | 5.14 | $5.18 | 100 |
| 2022-04-18 | 5.11 | $5.18 | 2546 |
| 2022-04-14 | 5.07 | $5.07 | 2003 |
| 2022-04-13 | 5.05 | $5.07 | 2915 |
| 2022-04-12 | 5.03 | $5.02 | 1106 |
| 2022-04-11 | 5.02 | $5.04 | 900 |
| 2022-04-08 | 5.00 | $5.12 | 6500 |
| 2022-04-07 | 4.94 | $4.95 | 100 |
| 2022-04-06 | 4.93 | $4.95 | 57934 |
| 2022-04-05 | 4.92 | $4.89 | 1416 |
| 2022-04-04 | 4.92 | $4.84 | 726 |
| 2022-04-01 | 4.94 | $5.14 | 15020 |
| 2022-03-31 | 4.87 | $4.94 | 6600 |
| 2022-03-30 | 4.85 | $5.00 | 9801 |
| 2022-03-29 | 4.80 | $4.89 | 3400 |
| 2022-03-28 | 4.77 | $4.80 | 700 |
| 2022-03-25 | 4.77 | $4.98 | 8600 |
| 2022-03-24 | 4.72 | $4.97 | 2438 |
| 2022-03-23 | 4.66 | $4.92 | 2336 |
| 2022-03-22 | 4.60 | $4.85 | 1300 |
| 2022-03-21 | 4.55 | $4.59 | 100 |
| 2022-03-18 | 4.58 | $4.59 | 742 |
| 2022-03-17 | 4.61 | $4.83 | 400 |
| 2022-03-16 | 4.58 | $4.54 | 4500 |
| 2022-03-15 | 4.64 | $4.68 | 9920 |
| 2022-03-14 | 4.67 | $4.74 | 100 |
| 2022-03-11 | 4.70 | $4.74 | 1148 |
| 2022-03-10 | 4.72 | $4.57 | 38000 |
| 2022-03-09 | 4.82 | $4.74 | 700 |
| 2022-03-08 | 4.88 | $5.20 | 7830 |
| 2022-03-07 | 4.81 | $4.64 | 3448 |
| 2022-03-04 | 4.90 | $4.90 | 3600 |
| 2022-03-03 | 4.93 | $4.90 | 3435 |
| 2022-03-02 | 4.98 | $4.88 | 1700 |
| 2022-03-01 | 5.04 | $4.90 | 432 |
| 2022-02-28 | 5.11 | $4.92 | 2900 |
| 2022-02-25 | 5.19 | $4.95 | 1700 |
| 2022-02-24 | 5.27 | $5.01 | 18721 |
| 2022-02-23 | 5.36 | $5.25 | 1850 |
| 2022-02-22 | 5.39 | $5.25 | 3800 |
| 2022-02-18 | 5.42 | $5.53 | 727 |
| 2022-02-17 | 5.37 | $5.24 | 15118 |
| 2022-02-16 | 5.40 | $5.24 | 9516 |
| 2022-02-15 | 5.44 | $5.24 | 19819 |
| 2022-02-14 | 5.48 | $5.48 | 975 |
| 2022-02-11 | 5.45 | $5.48 | 7700 |
| 2022-02-10 | 5.41 | $5.34 | 1200 |
| 2022-02-09 | 5.40 | $5.56 | 4123 |
| 2022-02-08 | 5.33 | $5.20 | 9000 |
| 2022-02-07 | 5.34 | $5.57 | 12403 |
| 2022-02-04 | 5.24 | $5.28 | 100100 |
| 2022-02-03 | 5.21 | $5.13 | 537 |
| 2022-02-02 | 5.22 | $5.13 | 318 |
| 2022-02-01 | 5.23 | $5.13 | 1000 |
| 2022-01-31 | 5.24 | $5.17 | 3300 |
| 2022-01-28 | 5.23 | $5.07 | 13119 |
| 2022-01-27 | 5.25 | $5.13 | 138 |
| 2022-01-26 | 5.26 | $5.10 | 20300 |
| 2022-01-25 | 5.27 | $5.16 | 2446 |
| 2022-01-24 | 5.27 | $4.93 | 800 |
| 2022-01-21 | 5.33 | $5.05 | 3100 |
| 2022-01-20 | 5.36 | $5.24 | 17220 |
| 2022-01-19 | 5.33 | $5.30 | 3646 |
| 2022-01-18 | 5.28 | $5.40 | 200 |
| 2022-01-14 | 5.18 | $5.32 | 67700 |
| 2022-01-13 | 5.07 | $5.20 | 215 |
| 2022-01-12 | 4.98 | $5.15 | 1100 |
| 2022-01-11 | 4.88 | $5.00 | 600 |
| 2022-01-10 | 4.81 | $4.86 | 1030 |
| 2022-01-07 | 4.76 | $4.90 | 80900 |
| 2022-01-06 | 4.68 | $4.72 | 8321 |
| 2022-01-05 | 4.65 | $4.75 | 5924 |
| 2022-01-04 | 4.59 | $4.87 | 5240 |
| 2022-01-03 | 4.49 | $4.60 | 4305 |
| 2021-12-31 | 4.44 | $4.49 | 2200 |
| 2021-12-30 | 4.42 | $4.55 | 126 |
| 2021-12-29 | 4.38 | $4.47 | 18800 |
| 2021-12-28 | 4.36 | $4.41 | 744 |
| 2021-12-27 | 4.35 | $4.36 | 168302 |
| 2021-12-23 | 4.35 | $4.33 | 209 |
| 2021-12-22 | 4.36 | $4.33 | 16225 |
| 2021-12-21 | 4.38 | $4.39 | 147600 |
| 2021-12-20 | 4.38 | $4.30 | 168000 |
| 2021-12-17 | 4.41 | $4.54 | 3924 |
| 2021-12-16 | 4.37 | $4.39 | 6800 |
| 2021-12-15 | 4.38 | $4.38 | 1029 |
| 2021-12-14 | 4.38 | $4.30 | 4845 |
| 2021-12-13 | 4.42 | $4.36 | 137 |
| 2021-12-10 | 4.44 | $4.50 | 132 |
| 2021-12-09 | 4.43 | $4.54 | 100 |
| 2021-12-08 | 4.40 | $4.54 | 5025 |
| 2021-12-07 | 4.37 | $4.63 | 900 |
| 2021-12-06 | 4.30 | $4.45 | 920 |
| 2021-12-03 | 4.27 | $4.41 | — |
| 2021-12-02 | 4.25 | $4.41 | 4936 |
| 2021-12-01 | 4.23 | $4.24 | — |
| 2021-11-30 | 4.27 | $4.24 | 4736 |
| 2021-11-29 | 4.31 | $4.35 | 500 |
| 2021-11-26 | 4.33 | $4.25 | 300 |
| 2021-11-24 | 4.38 | $4.41 | 12000 |
| 2021-11-23 | 4.40 | $4.48 | 1800 |
| 2021-11-22 | 4.41 | $4.42 | 400 |
| 2021-11-19 | 4.43 | $4.41 | 54125 |
| 2021-11-18 | 4.47 | $4.45 | 8400 |
| 2021-11-17 | 4.50 | $4.52 | 10300 |
| 2021-11-16 | 4.53 | $4.55 | — |
| 2021-11-15 | 4.54 | $4.55 | 36800 |
| 2021-11-12 | 4.57 | $4.55 | 805 |
| 2021-11-11 | 4.59 | $4.62 | 4400 |
| 2021-11-10 | 4.61 | $4.58 | 20520 |
| 2021-11-09 | 4.64 | $4.59 | 3113 |
| 2021-11-08 | 4.67 | $4.65 | 700 |
| 2021-11-05 | 4.70 | $4.63 | 824 |
| 2021-11-04 | 4.73 | $4.53 | 1800 |
| 2021-11-03 | 4.81 | $4.60 | 27849 |
| 2021-11-02 | 4.88 | $4.61 | 500 |
| 2021-11-01 | 4.96 | $4.92 | 400 |
| 2021-10-29 | 4.96 | $4.89 | — |
| 2021-10-28 | 4.96 | $4.89 | 6533 |
| 2021-10-27 | 4.97 | $4.81 | 5873 |
| 2021-10-26 | 5.00 | $4.98 | 1044 |
| 2021-10-25 | 4.98 | $4.90 | — |
| 2021-10-22 | 4.98 | $4.90 | — |
| 2021-10-21 | 4.98 | $4.90 | — |
| 2021-10-20 | 4.98 | $4.90 | — |
| 2021-10-19 | 4.97 | $4.90 | 5200 |
| 2021-10-18 | 4.96 | $4.87 | 33100 |
| 2021-10-15 | 4.95 | $4.90 | 2832 |
| 2021-10-14 | 4.92 | $4.85 | 4800 |
| 2021-10-13 | 4.91 | $4.79 | 838 |
| 2021-10-12 | 4.90 | $4.87 | 1637 |
| 2021-10-11 | 4.87 | $4.86 | 19225 |
| 2021-10-08 | 4.83 | $4.66 | 7900 |
| 2021-10-07 | 4.84 | $4.56 | 8746 |
| 2021-10-06 | 4.88 | $4.98 | — |
| 2021-10-05 | 4.79 | $4.98 | 800700 |
| 2021-10-04 | 4.68 | $4.71 | 100 |
| 2021-10-01 | 4.62 | $4.58 | 78400 |
| 2021-09-30 | 4.60 | $4.64 | 1525 |
| 2021-09-29 | 4.54 | $4.65 | 10400 |
| 2021-09-28 | 4.47 | $4.71 | 4100 |
| 2021-09-27 | 4.36 | $4.48 | 403 |
| 2021-09-24 | 4.30 | $4.33 | — |
| 2021-09-23 | 4.27 | $4.33 | 36700 |
| 2021-09-22 | 4.23 | $4.33 | 3300 |
| 2021-09-21 | 4.19 | $4.21 | 400 |
| 2021-09-20 | 4.17 | $4.11 | 2543 |
| 2021-09-17 | 4.18 | $4.12 | 6400 |
| 2021-09-16 | 4.19 | $4.27 | 5000 |
| 2021-09-15 | 4.15 | $4.26 | 2200 |
| 2021-09-14 | 4.11 | $4.13 | 3200 |
| 2021-09-13 | 4.10 | $4.13 | 600 |
| 2021-09-10 | 4.08 | $4.10 | 400 |
| 2021-09-09 | 4.07 | $4.08 | 19900 |
| 2021-09-08 | 4.07 | $4.04 | 2218 |
| 2021-09-07 | 4.07 | $4.10 | 10500 |
| 2021-09-03 | 4.06 | $4.12 | 3100 |
| 2021-09-02 | 4.04 | $4.04 | 2016 |
| 2021-09-01 | 4.04 | $4.07 | 200 |
| 2021-08-31 | 4.04 | $4.03 | 949 |
| 2021-08-30 | 4.04 | $4.09 | 25600 |
| 2021-08-27 | 4.03 | $3.95 | 3241 |
| 2021-08-26 | 4.06 | $4.04 | 226 |
| 2021-08-25 | 4.06 | $3.96 | 22200 |
| 2021-08-24 | 4.10 | $4.11 | 5817 |
| 2021-08-23 | 4.09 | $4.08 | 7127 |
| 2021-08-20 | 4.09 | $4.05 | 25335 |
| 2021-08-19 | 4.10 | $4.00 | 5900 |
| 2021-08-18 | 4.13 | $4.16 | 437 |
| 2021-08-17 | 4.12 | $4.05 | 228 |
| 2021-08-16 | 4.14 | $4.11 | 14833 |
| 2021-08-13 | 4.14 | $4.25 | 615 |
| 2021-08-12 | 4.10 | $4.27 | 1423 |
| 2021-08-11 | 4.04 | $4.05 | 2219 |
| 2021-08-10 | 4.05 | $4.02 | 1440 |
| 2021-08-09 | 4.06 | $4.08 | 3026 |
| 2021-08-06 | 4.06 | $4.01 | 200 |
| 2021-08-05 | 4.07 | $4.22 | 12603 |
| 2021-08-04 | 4.03 | $4.11 | 17000 |
| 2021-08-03 | 4.02 | $4.27 | 900 |
| 2021-08-02 | 3.95 | $3.99 | 7000 |
| 2021-07-30 | 3.95 | $4.04 | 4316 |
| 2021-07-29 | 3.95 | $4.06 | — |
| 2021-07-28 | 3.93 | $4.06 | 2600 |
| 2021-07-27 | 3.92 | $4.03 | 6520 |
| 2021-07-26 | 3.92 | $4.03 | 3003 |
| 2021-07-23 | 3.92 | $3.93 | 100 |
| 2021-07-22 | 3.95 | $3.93 | 700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.87
2026-07-17
Close Price
$6.70
Vol: 10000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.03
Average
51.06
Maximum
81.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.87 | $6.70 | 10000 |
| 2026-07-16 | 54.60 | $6.84 | — |
| 2026-07-15 | 54.60 | $6.84 | 11710 |
| 2026-07-14 | 51.63 | $6.71 | 10011 |
| 2026-07-13 | 51.87 | $6.72 | 7643 |
| 2026-07-10 | 37.61 | $6.22 | 6 |
| 2026-07-09 | 37.61 | $6.22 | 6 |
| 2026-07-08 | 37.61 | $6.22 | 6 |
| 2026-07-07 | 37.61 | $6.22 | — |
| 2026-07-06 | 37.61 | $6.22 | 6925 |
| 2026-07-02 | 28.80 | $5.95 | 6 |
| 2026-07-01 | 28.80 | $5.95 | 6 |
| 2026-06-30 | 28.80 | $5.95 | 6 |
| 2026-06-29 | 28.80 | $5.95 | 6 |
| 2026-06-26 | 28.80 | $5.95 | 10800 |
| 2026-06-25 | 33.40 | $6.29 | 6 |
| 2026-06-24 | 33.40 | $6.29 | 905 |
| 2026-06-23 | 33.54 | $6.30 | 3900 |
| 2026-06-22 | 30.15 | $6.18 | 6 |
| 2026-06-18 | 30.15 | $6.18 | 119999 |
| 2026-06-17 | 37.30 | $6.68 | 119999 |
| 2026-06-16 | 34.34 | $6.58 | 119999 |
| 2026-06-15 | 34.34 | $6.58 | 119999 |
| 2026-06-12 | 42.49 | $7.03 | 119999 |
| 2026-06-11 | 42.49 | $7.03 | 119999 |
| 2026-06-10 | 42.49 | $7.03 | — |
| 2026-06-09 | 42.49 | $7.03 | 1900 |
| 2026-06-08 | 46.26 | $7.22 | 300 |
| 2026-06-05 | 46.02 | $7.21 | 119999 |
| 2026-06-04 | 47.02 | $7.26 | 26714 |
| 2026-06-03 | 43.54 | $7.11 | 119999 |
| 2026-06-02 | 43.54 | $7.11 | 119999 |
| 2026-06-01 | 43.54 | $7.11 | 119999 |
| 2026-05-29 | 36.89 | $6.83 | 119999 |
| 2026-05-28 | 36.89 | $6.83 | 240100 |
| 2026-05-27 | 56.66 | $7.75 | 100 |
| 2026-05-26 | 56.66 | $7.75 | 100 |
| 2026-05-22 | 56.66 | $7.75 | 100 |
| 2026-05-21 | 56.66 | $7.75 | 100 |
| 2026-05-20 | 56.66 | $7.75 | 900700 |
| 2026-05-19 | 51.41 | $7.51 | 100 |
| 2026-05-18 | 51.41 | $7.51 | 500 |
| 2026-05-15 | 45.71 | $7.28 | 13700 |
| 2026-05-14 | 47.55 | $7.36 | 100 |
| 2026-05-13 | 47.55 | $7.36 | 102 |
| 2026-05-12 | 48.43 | $7.40 | 17800 |
| 2026-05-11 | 49.30 | $7.44 | 1987 |
| 2026-05-08 | 56.51 | $7.74 | 1987 |
| 2026-05-07 | 56.51 | $7.74 | — |
| 2026-05-06 | 56.51 | $7.74 | 1987 |
| 2026-05-05 | 56.51 | $7.74 | 3507 |
| 2026-05-04 | 56.51 | $7.74 | — |
| 2026-05-01 | 56.51 | $7.74 | 119 |
| 2026-04-30 | 56.51 | $7.74 | 3900 |
| 2026-04-29 | 52.64 | $7.50 | 119 |
| 2026-04-28 | 52.64 | $7.50 | 1600 |
| 2026-04-27 | 57.44 | $7.75 | 815 |
| 2026-04-24 | 55.43 | $7.62 | 3200 |
| 2026-04-23 | 57.01 | $7.70 | 200 |
| 2026-04-22 | 57.01 | $7.70 | 1939 |
| 2026-04-21 | 52.27 | $7.39 | 900 |
| 2026-04-20 | 52.27 | $7.39 | — |
| 2026-04-17 | 52.27 | $7.39 | 3511 |
| 2026-04-16 | 64.44 | $8.01 | 800 |
| 2026-04-15 | 56.53 | $7.50 | 100 |
| 2026-04-14 | 56.53 | $7.50 | 13900 |
| 2026-04-13 | 65.27 | $7.84 | 3000 |
| 2026-04-10 | 61.07 | $7.59 | 6228 |
| 2026-04-09 | 58.99 | $7.48 | 2 |
| 2026-04-08 | 58.99 | $7.48 | 31300 |
| 2026-04-07 | 68.94 | $7.81 | — |
| 2026-04-06 | 68.94 | $7.81 | 700 |
| 2026-04-02 | 68.94 | $7.81 | 700 |
| 2026-04-01 | 67.37 | $7.70 | 740 |
| 2026-03-31 | 74.18 | $7.91 | 15300 |
| 2026-03-30 | 73.82 | $7.88 | 6525 |
| 2026-03-27 | 70.72 | $7.64 | 1637 |
| 2026-03-26 | 69.73 | $7.57 | 917 |
| 2026-03-25 | 68.58 | $7.49 | 10159 |
| 2026-03-24 | 66.93 | $7.38 | 10159 |
| 2026-03-23 | 64.34 | $7.22 | 12300 |
| 2026-03-20 | 67.80 | $7.33 | 69545 |
| 2026-03-19 | 81.89 | $7.70 | 3500 |
| 2026-03-18 | 76.82 | $7.29 | 1508 |
| 2026-03-17 | 77.83 | $7.31 | 31300 |
| 2026-03-16 | 75.02 | $7.13 | 1016 |
| 2026-03-13 | 74.51 | $7.10 | 3400 |
| 2026-03-12 | 74.51 | $7.10 | 23723 |
| 2026-03-11 | 64.14 | $6.63 | 14542 |
| 2026-03-10 | 68.06 | $6.70 | 394 |
| 2026-03-09 | 68.06 | $6.70 | 67800 |
| 2026-03-06 | 65.03 | $6.59 | 33530 |
| 2026-03-05 | 62.58 | $6.51 | 1800 |
| 2026-03-04 | 62.26 | $6.50 | 3000 |
| 2026-03-03 | 62.26 | $6.50 | 3013 |
| 2026-03-02 | 59.83 | $6.42 | 12600 |
| 2026-02-27 | 57.89 | $6.36 | 11370 |
| 2026-02-26 | 57.89 | $6.36 | 11370 |
| 2026-02-25 | 57.89 | $6.36 | 11370 |
| 2026-02-24 | 57.01 | $6.33 | 11370 |
| 2026-02-23 | 57.01 | $6.33 | 16400 |
| 2026-02-20 | 55.60 | $6.28 | — |
| 2026-02-19 | 55.60 | $6.28 | 10 |
| 2026-02-18 | 55.60 | $6.28 | — |
| 2026-02-17 | 55.60 | $6.28 | — |
| 2026-02-13 | 55.60 | $6.28 | — |
| 2026-02-12 | 55.60 | $6.28 | 1500 |
| 2026-02-11 | 61.52 | $6.48 | — |
| 2026-02-10 | 61.52 | $6.48 | — |
| 2026-02-09 | 61.52 | $6.48 | 5737 |
| 2026-02-06 | 56.79 | $6.24 | 15616 |
| 2026-02-05 | 58.79 | $6.31 | 4212 |
| 2026-02-04 | 64.35 | $6.49 | 9600 |
| 2026-02-03 | 53.74 | $6.03 | 758 |
| 2026-02-02 | 64.43 | $6.30 | 814 |
| 2026-01-30 | 66.76 | $6.35 | — |
| 2026-01-29 | 66.76 | $6.35 | 1424 |
| 2026-01-28 | 63.67 | $6.22 | 3 |
| 2026-01-27 | 63.67 | $6.22 | 1004 |
| 2026-01-26 | 59.19 | $6.05 | 610 |
| 2026-01-23 | 52.67 | $5.85 | 3 |
| 2026-01-22 | 52.67 | $5.85 | 300 |
| 2026-01-21 | 55.05 | $5.91 | 1203 |
| 2026-01-20 | 53.38 | $5.86 | 18300 |
| 2026-01-16 | 54.14 | $5.88 | 6835 |
| 2026-01-15 | 56.05 | $5.93 | 3 |
| 2026-01-14 | 56.05 | $5.93 | 11685 |
| 2026-01-13 | 52.09 | $5.80 | 58900 |
| 2026-01-12 | 46.46 | $5.64 | 149 |
| 2026-01-09 | 42.86 | $5.55 | 149 |
| 2026-01-08 | 42.86 | $5.55 | 1234 |
| 2026-01-07 | 43.45 | $5.57 | 149 |
| 2026-01-06 | 48.47 | $5.73 | 1.0M |
| 2026-01-05 | 51.67 | $5.82 | 1800 |
| 2026-01-02 | 52.39 | $5.84 | 1002 |
| 2025-12-31 | 47.47 | $5.70 | 8100 |
| 2025-12-30 | 47.10 | $5.69 | 149 |
| 2025-12-29 | 47.10 | $5.69 | 149 |
| 2025-12-26 | 47.10 | $5.69 | 3400 |
| 2025-12-24 | 41.80 | $5.54 | — |
| 2025-12-23 | 41.80 | $5.54 | 4700 |
| 2025-12-22 | 48.52 | $5.77 | 149 |
| 2025-12-19 | 42.83 | $5.62 | 149 |
| 2025-12-18 | 42.83 | $5.62 | 149 |
| 2025-12-17 | 42.83 | $5.62 | 149 |
| 2025-12-16 | 42.83 | $5.62 | 149 |
| 2025-12-15 | 44.43 | $5.68 | — |
| 2025-12-12 | 44.43 | $5.68 | 2900 |
| 2025-12-11 | 50.70 | $5.90 | — |
| 2025-12-10 | 50.70 | $5.90 | 1800 |
| 2025-12-09 | 50.41 | $5.89 | 25000 |
| 2025-12-08 | 51.26 | $5.92 | 1434 |
| 2025-12-05 | 54.78 | $6.04 | 3300 |
| 2025-12-04 | 57.26 | $6.12 | 4420 |
| 2025-12-03 | 49.98 | $5.85 | 149 |
| 2025-12-02 | 49.98 | $5.85 | 1600 |
| 2025-12-01 | 54.65 | $6.00 | 900 |
| 2025-11-28 | 48.57 | $5.80 | 1423 |
| 2025-11-26 | 53.70 | $5.95 | 843 |
| 2025-11-25 | 53.70 | $5.95 | — |
| 2025-11-24 | 53.70 | $5.95 | 149 |
| 2025-11-21 | 53.70 | $5.95 | 2132 |
| 2025-11-20 | 47.01 | $5.73 | 149 |
| 2025-11-19 | 47.01 | $5.73 | 2100 |
| 2025-11-18 | 53.69 | $5.94 | 29100 |
| 2025-11-17 | 58.59 | $6.07 | 500 |
| 2025-11-14 | 58.59 | $6.07 | 387 |
| 2025-11-13 | 58.59 | $6.07 | 5334 |
| 2025-11-12 | 64.39 | $6.22 | 492 |
| 2025-11-11 | 64.39 | $6.22 | 4800 |
| 2025-11-10 | 59.57 | $6.02 | 3900 |
| 2025-11-07 | 61.14 | $6.06 | 22300 |
| 2025-11-06 | 60.40 | $6.03 | 17300 |
| 2025-11-05 | 54.61 | $5.82 | 20110 |
| 2025-11-04 | 56.09 | $5.86 | 35500 |
| 2025-11-03 | 53.39 | $5.77 | 1800 |
| 2025-10-31 | 47.97 | $5.61 | 1500 |
| 2025-10-30 | 50.77 | $5.69 | 1300 |
| 2025-10-29 | 52.98 | $5.75 | 780 |
| 2025-10-28 | 52.98 | $5.75 | — |
| 2025-10-27 | 52.98 | $5.75 | — |
| 2025-10-24 | 52.98 | $5.75 | 125 |
| 2025-10-23 | 56.65 | $5.86 | 300 |
| 2025-10-22 | 43.00 | $5.46 | — |
| 2025-10-21 | 43.00 | $5.46 | 1600 |
| 2025-10-20 | 45.25 | $5.53 | — |
| 2025-10-17 | 45.25 | $5.53 | — |
| 2025-10-16 | 45.25 | $5.53 | 546 |
| 2025-10-15 | 45.25 | $5.53 | 800 |
| 2025-10-14 | 48.82 | $5.65 | 400 |
| 2025-10-13 | 46.12 | $5.57 | 35546 |
| 2025-10-10 | 42.92 | $5.48 | 933 |
| 2025-10-09 | 50.54 | $5.72 | 6000 |
| 2025-10-08 | 51.63 | $5.75 | 2507 |
| 2025-10-07 | 50.62 | $5.72 | 2139 |
| 2025-10-06 | 56.61 | $5.88 | 3100 |
| 2025-10-03 | 56.61 | $5.88 | — |
| 2025-10-02 | 56.61 | $5.88 | — |
| 2025-10-01 | 56.61 | $5.88 | 3408 |
| 2025-09-30 | 54.99 | $5.82 | — |
| 2025-09-29 | 54.99 | $5.82 | 5100 |
| 2025-09-26 | 57.59 | $5.90 | 4300 |
| 2025-09-25 | 50.00 | $5.63 | 700 |
| 2025-09-24 | 56.39 | $5.81 | 3806 |
| 2025-09-23 | 51.12 | $5.65 | 13215 |
| 2025-09-22 | 52.63 | $5.69 | 1013 |
| 2025-09-19 | 50.91 | $5.64 | 1649 |
| 2025-09-18 | 50.56 | $5.63 | 500 |
| 2025-09-17 | 53.02 | $5.70 | 2000 |
| 2025-09-16 | 54.09 | $5.73 | 9235 |
| 2025-09-15 | 51.62 | $5.65 | 4.7M |
| 2025-09-12 | 51.62 | $5.65 | 25511 |
| 2025-09-11 | 55.67 | $5.77 | 3649 |
| 2025-09-10 | 56.73 | $5.80 | 11100 |
| 2025-09-09 | 53.96 | $5.70 | 4610 |
| 2025-09-08 | 53.39 | $5.68 | 14049 |
| 2025-09-05 | 50.18 | $5.57 | 4700 |
| 2025-09-04 | 54.38 | $5.70 | 3015 |
| 2025-09-03 | 57.18 | $5.78 | 5300 |
| 2025-09-02 | 60.12 | $5.86 | 4646 |
| 2025-08-29 | 60.86 | $5.88 | 12600 |
| 2025-08-28 | 61.22 | $5.89 | 21700 |
| 2025-08-27 | 60.33 | $5.85 | 13419 |
| 2025-08-26 | 57.06 | $5.71 | 5834 |
| 2025-08-25 | 53.68 | $5.58 | 2800 |
| 2025-08-22 | 59.11 | $5.74 | 12745 |
| 2025-08-21 | 49.75 | $5.43 | 5419 |
| 2025-08-20 | 59.33 | $5.66 | 15705 |
| 2025-08-19 | 59.00 | $5.65 | 11000 |
| 2025-08-18 | 61.34 | $5.70 | 9327 |
| 2025-08-15 | 63.24 | $5.74 | 1800 |
| 2025-08-14 | 60.94 | $5.66 | 3600 |
| 2025-08-13 | 63.29 | $5.71 | 5400 |
| 2025-08-12 | 63.02 | $5.70 | 4900 |
| 2025-08-11 | 61.39 | $5.64 | 4300 |
| 2025-08-08 | 63.15 | $5.68 | 19900 |
| 2025-08-07 | 62.90 | $5.67 | 18945 |
| 2025-08-06 | 61.13 | $5.60 | 8742 |
| 2025-08-05 | 58.72 | $5.51 | 5300 |
| 2025-08-04 | 53.90 | $5.35 | 9800 |
| 2025-08-01 | 52.24 | $5.30 | 22400 |
| 2025-07-31 | 55.66 | $5.39 | 15000 |
| 2025-07-30 | 54.72 | $5.36 | 13000 |
| 2025-07-29 | 61.30 | $5.52 | 19007 |
| 2025-07-28 | 58.64 | $5.43 | 28643 |
| 2025-07-25 | 57.09 | $5.38 | 8945 |
| 2025-07-24 | 57.50 | $5.39 | 16100 |
| 2025-07-23 | 63.58 | $5.53 | 6230 |
| 2025-07-22 | 61.06 | $5.44 | 9220 |
| 2025-07-21 | 58.65 | $5.36 | 6400 |
| 2025-07-18 | 59.53 | $5.38 | 10108 |
| 2025-07-17 | 59.53 | $5.38 | 5302 |
| 2025-07-16 | 58.69 | $5.35 | 5800 |
| 2025-07-15 | 57.01 | $5.29 | 1637 |
| 2025-07-14 | 59.31 | $5.35 | 26349 |
| 2025-07-11 | 62.92 | $5.44 | 38901 |
| 2025-07-10 | 56.81 | $5.22 | 7520 |
| 2025-07-09 | 55.87 | $5.19 | 2640 |
| 2025-07-08 | 55.87 | $5.19 | 23300 |
| 2025-07-07 | 54.07 | $5.13 | 41500 |
| 2025-07-03 | 54.07 | $5.13 | 11717 |
| 2025-07-02 | 55.08 | $5.16 | 7803 |
| 2025-07-01 | 50.35 | $5.00 | 8718 |
| 2025-06-30 | 49.40 | $4.97 | 34347 |
| 2025-06-27 | 52.25 | $5.06 | 22907 |
| 2025-06-26 | 51.06 | $5.02 | 20000 |
| 2025-06-25 | 50.47 | $5.00 | 16022 |
| 2025-06-24 | 45.84 | $4.85 | 4508 |
| 2025-06-23 | 52.70 | $5.07 | 49818 |
| 2025-06-20 | 57.95 | $5.21 | 30900 |
| 2025-06-18 | 61.70 | $5.30 | 18134 |
| 2025-06-17 | 59.19 | $5.21 | 28911 |
| 2025-06-16 | 59.60 | $5.22 | 62111 |
| 2025-06-13 | 59.60 | $5.22 | 15903 |
| 2025-06-12 | 57.74 | $5.15 | 34000 |
| 2025-06-11 | 56.38 | $5.10 | 12200 |
| 2025-06-10 | 52.92 | $4.98 | 45315 |
| 2025-06-09 | 49.43 | $4.87 | 68500 |
| 2025-06-06 | 50.73 | $4.91 | 57038 |
| 2025-06-05 | 50.42 | $4.90 | 34031 |
| 2025-06-04 | 44.82 | $4.73 | 42342 |
| 2025-06-03 | 47.20 | $4.81 | 24449 |
| 2025-06-02 | 50.73 | $4.92 | 26400 |
| 2025-05-30 | 47.69 | $4.83 | 24400 |
| 2025-05-29 | 48.64 | $4.86 | 30211 |
| 2025-05-28 | 47.65 | $4.83 | 18228 |
| 2025-05-27 | 46.67 | $4.80 | 43112 |
| 2025-05-23 | 48.09 | $4.85 | 38500 |
| 2025-05-22 | 45.90 | $4.78 | 35908 |
| 2025-05-21 | 47.26 | $4.83 | 3816 |
| 2025-05-20 | 48.62 | $4.88 | 32700 |
| 2025-05-19 | 48.89 | $4.89 | 83636 |
| 2025-05-16 | 50.20 | $4.94 | 47400 |
| 2025-05-15 | 50.45 | $4.95 | 79600 |
| 2025-05-14 | 52.50 | $5.03 | 21016 |
| 2025-05-13 | 53.53 | $5.07 | 13138 |
| 2025-05-12 | 52.87 | $5.04 | 111700 |
| 2025-05-09 | 49.95 | $4.91 | 74600 |
| 2025-05-08 | 46.30 | $4.76 | 84003 |
| 2025-05-07 | 44.50 | $4.69 | 52800 |
| 2025-05-06 | 44.25 | $4.68 | 27518 |
| 2025-05-05 | 46.89 | $4.81 | 50000 |
| 2025-05-02 | 43.96 | $4.69 | 21900 |
| 2025-05-01 | 44.34 | $4.71 | 13203 |
| 2025-04-30 | 39.26 | $4.51 | 7100 |
| 2025-04-29 | 42.39 | $4.68 | 16309 |
| 2025-04-28 | 45.42 | $4.83 | 6900 |
| 2025-04-25 | 43.37 | $4.75 | 17900 |
| 2025-04-24 | 43.96 | $4.78 | 26600 |
| 2025-04-23 | 43.96 | $4.78 | 5400 |
| 2025-04-22 | 43.26 | $4.75 | 31900 |
| 2025-04-21 | 39.96 | $4.61 | 19000 |
| 2025-04-17 | 41.77 | $4.72 | 16529 |
| 2025-04-16 | 39.14 | $4.61 | 73200 |
| 2025-04-15 | 37.69 | $4.55 | 20800 |
| 2025-04-14 | 34.46 | $4.42 | 32326 |
| 2025-04-11 | 33.45 | $4.38 | 39303 |
| 2025-04-10 | 33.45 | $4.38 | 19900 |
| 2025-04-09 | 38.38 | $4.75 | 38000 |
| 2025-04-08 | 28.03 | $4.37 | 138931 |
| 2025-04-07 | 29.01 | $4.45 | 130500 |
| 2025-04-04 | 32.64 | $4.72 | 115600 |
| 2025-04-03 | 43.61 | $5.29 | 12741 |
| 2025-04-02 | 53.49 | $5.62 | 12000 |
| 2025-04-01 | 52.87 | $5.60 | 11747 |
| 2025-03-31 | 54.58 | $5.65 | 8500 |
| 2025-03-28 | 52.23 | $5.57 | 17100 |
| 2025-03-27 | 56.77 | $5.70 | 3000 |
| 2025-03-26 | 55.93 | $5.67 | 7305 |
| 2025-03-25 | 55.66 | $5.66 | 4702 |
| 2025-03-24 | 57.70 | $5.72 | 11300 |
| 2025-03-21 | 61.62 | $5.83 | 3241 |
| 2025-03-20 | 61.62 | $5.83 | 8822 |
| 2025-03-19 | 59.83 | $5.75 | 6000 |
| 2025-03-18 | 57.21 | $5.64 | 5300 |
| 2025-03-17 | 55.46 | $5.57 | 19600 |
| 2025-03-14 | 54.96 | $5.55 | 5400 |
| 2025-03-13 | 53.22 | $5.48 | 9300 |
| 2025-03-12 | 48.32 | $5.30 | 48405 |
| 2025-03-11 | 49.97 | $5.36 | 4100 |
| 2025-03-10 | 49.14 | $5.33 | 12821 |
| 2025-03-07 | 49.67 | $5.35 | 1.8M |
| 2025-03-06 | 42.42 | $5.10 | 925700 |
| 2025-03-05 | 45.94 | $5.24 | 27001 |
| 2025-03-04 | 44.69 | $5.20 | 10942 |
| 2025-03-03 | 46.74 | $5.28 | 125800 |
| 2025-02-28 | 50.89 | $5.43 | 9028 |
| 2025-02-27 | 53.60 | $5.52 | 6800 |
| 2025-02-26 | 50.83 | $5.42 | 9139 |
| 2025-02-25 | 57.33 | $5.62 | 5900 |
| 2025-02-24 | 55.99 | $5.57 | 68906 |
| 2025-02-21 | 57.01 | $5.60 | 8400 |
| 2025-02-20 | 62.39 | $5.75 | 10400 |
| 2025-02-19 | 68.53 | $5.90 | 12900 |
| 2025-02-18 | 67.93 | $5.87 | 25600 |
| 2025-02-14 | 70.93 | $5.94 | 12100 |
| 2025-02-13 | 69.85 | $5.88 | 11415 |
| 2025-02-12 | 67.34 | $5.75 | 5700 |
| 2025-02-11 | 71.23 | $5.84 | 21103 |
| 2025-02-10 | 64.25 | $5.52 | 20400 |
| 2025-02-07 | 60.87 | $5.40 | 16436 |
| 2025-02-06 | 57.70 | $5.30 | 750721 |
| 2025-02-05 | 56.00 | $5.25 | 6134 |
| 2025-02-04 | 53.53 | $5.18 | 3914 |
| 2025-02-03 | 52.44 | $5.15 | 27600 |
| 2025-01-31 | 50.61 | $5.10 | 43800 |
| 2025-01-30 | 54.61 | $5.20 | 19608 |
| 2025-01-29 | 52.84 | $5.15 | 7500 |
| 2025-01-28 | 56.16 | $5.23 | 18500 |
| 2025-01-27 | 57.45 | $5.26 | 89700 |
| 2025-01-24 | 56.83 | $5.24 | 39239 |
| 2025-01-23 | 57.23 | $5.25 | 189806 |
| 2025-01-22 | 54.15 | $5.15 | 8028 |
| 2025-01-21 | 54.90 | $5.17 | 256234 |
| 2025-01-17 | 56.39 | $5.21 | 89500 |
| 2025-01-16 | 57.87 | $5.25 | 57002 |
| 2025-01-15 | 55.94 | $5.18 | 8900 |
| 2025-01-14 | 56.29 | $5.19 | 6500 |
| 2025-01-13 | 56.29 | $5.19 | 295900 |
| 2025-01-10 | 60.38 | $5.31 | 239100 |
| 2025-01-08 | 56.37 | $5.15 | 3100 |
| 2025-01-07 | 62.78 | $5.32 | 41800 |
| 2025-01-06 | 59.15 | $5.18 | 236215 |
| 2025-01-03 | 54.96 | $5.04 | 39600 |
| 2025-01-02 | 52.66 | $4.97 | 57121 |
| 2024-12-31 | 49.50 | $4.88 | 22900 |
| 2024-12-30 | 45.27 | $4.77 | 153547 |
| 2024-12-27 | 49.19 | $4.88 | 72332 |
| 2024-12-26 | 45.08 | $4.78 | 79041 |
| 2024-12-24 | 41.49 | $4.70 | 34335 |
| 2024-12-23 | 41.81 | $4.71 | 111842 |
| 2024-12-20 | 42.44 | $4.73 | 87815 |
| 2024-12-19 | 46.44 | $4.85 | 124900 |
| 2024-12-18 | 44.37 | $4.80 | 683444 |
| 2024-12-17 | 44.70 | $4.81 | 98227 |
| 2024-12-16 | 45.34 | $4.83 | 174048 |
| 2024-12-13 | 51.64 | $5.01 | 65300 |
| 2024-12-12 | 51.64 | $5.01 | 86900 |
| 2024-12-11 | 52.37 | $5.03 | 137304 |
| 2024-12-10 | 50.37 | $4.97 | 160942 |
| 2024-12-09 | 51.40 | $5.00 | 318400 |
| 2024-12-06 | 43.36 | $4.78 | 191743 |
| 2024-12-05 | 44.31 | $4.81 | 107100 |
| 2024-12-04 | 47.26 | $4.90 | 52614 |
| 2024-12-03 | 46.51 | $4.88 | 77300 |
| 2024-12-02 | 46.82 | $4.89 | 120800 |
| 2024-11-29 | 45.05 | $4.84 | 84100 |
| 2024-11-27 | 43.61 | $4.80 | 46430 |
| 2024-11-26 | 41.81 | $4.75 | 71227 |
| 2024-11-25 | 45.39 | $4.88 | 96500 |
| 2024-11-22 | 43.26 | $4.82 | 40900 |
| 2024-11-21 | 44.36 | $4.86 | 59800 |
| 2024-11-20 | 38.43 | $4.70 | 31313 |
| 2024-11-19 | 41.87 | $4.83 | 29600 |
| 2024-11-18 | 41.87 | $4.83 | 83043 |
| 2024-11-15 | 41.87 | $4.83 | 70833 |
| 2024-11-14 | 40.82 | $4.80 | 99729 |
| 2024-11-13 | 39.08 | $4.75 | 21100 |
| 2024-11-12 | 36.23 | $4.67 | 29940 |
| 2024-11-11 | 37.92 | $4.75 | 63441 |
| 2024-11-08 | 39.22 | $4.81 | 39002 |
| 2024-11-07 | 46.26 | $5.09 | 40000 |
| 2024-11-06 | 44.22 | $5.03 | 73937 |
| 2024-11-05 | 42.13 | $4.97 | 146013 |
| 2024-11-04 | 41.44 | $4.95 | 105934 |
| 2024-11-01 | 38.65 | $4.87 | 18818 |
| 2024-10-31 | 34.97 | $4.77 | 60008 |
| 2024-10-30 | 37.77 | $4.90 | 32900 |
| 2024-10-29 | 40.36 | $5.01 | 28539 |
| 2024-10-28 | 44.60 | $5.17 | 53300 |
| 2024-10-25 | 46.33 | $5.23 | 32930 |
| 2024-10-24 | 47.20 | $5.26 | 31800 |
| 2024-10-23 | 44.91 | $5.19 | 463600 |
| 2024-10-22 | 44.58 | $5.18 | 29500 |
| 2024-10-21 | 47.82 | $5.30 | 49203 |
| 2024-10-18 | 46.27 | $5.25 | 414300 |
| 2024-10-17 | 43.41 | $5.16 | 23200 |
| 2024-10-16 | 43.41 | $5.16 | 16816 |
| 2024-10-15 | 44.12 | $5.19 | 487843 |
| 2024-10-14 | 46.27 | $5.28 | 153520 |
| 2024-10-11 | 49.31 | $5.40 | 49413 |
| 2024-10-10 | 45.02 | $5.25 | 25600 |
| 2024-10-09 | 45.02 | $5.25 | 29700 |
| 2024-10-08 | 47.43 | $5.35 | 10137 |
| 2024-10-07 | 55.66 | $5.64 | 60936 |
| 2024-10-04 | 47.27 | $5.36 | 32931 |
| 2024-10-03 | 45.16 | $5.30 | 24719 |
| 2024-10-02 | 44.45 | $5.28 | 41600 |
| 2024-10-01 | 42.70 | $5.23 | 41948 |
| 2024-09-30 | 43.22 | $5.25 | 32300 |
| 2024-09-27 | 43.22 | $5.25 | 41431 |
| 2024-09-26 | 39.94 | $5.15 | 33300 |
| 2024-09-25 | 46.29 | $5.40 | 376100 |
| 2024-09-24 | 47.44 | $5.44 | 16100 |
| 2024-09-23 | 47.13 | $5.43 | 31716 |
| 2024-09-20 | 44.64 | $5.35 | 18634 |
| 2024-09-19 | 47.28 | $5.45 | 17700 |
| 2024-09-18 | 48.65 | $5.50 | 26300 |
| 2024-09-17 | 40.46 | $5.25 | 16230 |
| 2024-09-16 | 42.52 | $5.33 | 68100 |
| 2024-09-13 | 43.04 | $5.35 | 100000 |
| 2024-09-12 | 41.33 | $5.30 | 57100 |
| 2024-09-11 | 38.53 | $5.22 | 51512 |
| 2024-09-10 | 36.37 | $5.16 | 34228 |
| 2024-09-09 | 40.93 | $5.36 | 71928 |
| 2024-09-06 | 37.97 | $5.28 | 43000 |
| 2024-09-05 | 40.38 | $5.38 | 24316 |
| 2024-09-04 | 41.63 | $5.43 | 15000 |
| 2024-09-03 | 47.50 | $5.64 | 20600 |
| 2024-08-30 | 46.13 | $5.60 | 5800 |
| 2024-08-29 | 49.19 | $5.70 | 6549 |
| 2024-08-28 | 49.19 | $5.70 | 3700 |
| 2024-08-27 | 48.57 | $5.68 | 10521 |
| 2024-08-26 | 46.09 | $5.60 | 17222 |
| 2024-08-23 | 47.73 | $5.66 | 21103 |
| 2024-08-22 | 48.27 | $5.68 | 11948 |
| 2024-08-21 | 49.62 | $5.73 | 19112 |
| 2024-08-20 | 48.25 | $5.68 | 21916 |
| 2024-08-19 | 51.44 | $5.80 | 25108 |
| 2024-08-16 | 45.12 | $5.58 | 8700 |
| 2024-08-15 | 45.63 | $5.60 | 41729 |
| 2024-08-14 | 42.20 | $5.49 | 14815 |
| 2024-08-13 | 39.22 | $5.40 | 30015 |
| 2024-08-12 | 42.71 | $5.55 | 22400 |
| 2024-08-09 | 42.39 | $5.54 | 20300 |
| 2024-08-08 | 36.21 | $5.36 | 22700 |
| 2024-08-07 | 29.85 | $5.20 | 16600 |
| 2024-08-06 | 32.97 | $5.36 | 25100 |
| 2024-08-05 | 36.11 | $5.50 | 28907 |
| 2024-08-02 | 44.42 | $5.79 | 75400 |
| 2024-08-01 | 45.10 | $5.81 | 28723 |
| 2024-07-31 | 44.70 | $5.80 | 6325 |
| 2024-07-30 | 45.02 | $5.81 | 8300 |
| 2024-07-29 | 46.25 | $5.85 | 65637 |
| 2024-07-26 | 48.79 | $5.93 | 9633 |
| 2024-07-25 | 49.11 | $5.94 | 9130 |
| 2024-07-24 | 44.62 | $5.81 | 6400 |
| 2024-07-23 | 45.50 | $5.84 | 21400 |
| 2024-07-22 | 45.50 | $5.84 | 6200 |
| 2024-07-19 | 42.43 | $5.75 | 3402 |
| 2024-07-18 | 42.43 | $5.75 | 8321 |
| 2024-07-17 | 43.92 | $5.81 | 15400 |
| 2024-07-16 | 44.92 | $5.85 | 8723 |
| 2024-07-15 | 47.48 | $5.95 | 3919 |
| 2024-07-12 | 46.61 | $5.92 | 11520 |
| 2024-07-11 | 47.10 | $5.94 | 37900 |
| 2024-07-10 | 48.57 | $6.00 | 15900 |
| 2024-07-09 | 43.57 | $5.82 | 10700 |
| 2024-07-08 | 51.18 | $6.11 | 40600 |
| 2024-07-05 | 50.04 | $6.07 | 4400 |
| 2024-07-03 | 49.76 | $6.06 | 4200 |
| 2024-07-02 | 51.68 | $6.13 | 24548 |
| 2024-07-01 | 47.85 | $5.99 | 10400 |
| 2024-06-28 | 48.64 | $6.02 | 6001 |
| 2024-06-27 | 51.02 | $6.11 | 10300 |
| 2024-06-26 | 49.45 | $6.05 | 4600 |
| 2024-06-25 | 47.03 | $5.96 | 6900 |
| 2024-06-24 | 47.27 | $5.97 | 13505 |
| 2024-06-21 | 47.97 | $6.00 | 1800 |
| 2024-06-20 | 47.97 | $6.00 | 7100 |
| 2024-06-18 | 46.30 | $5.93 | 4802 |
| 2024-06-17 | 43.36 | $5.81 | 6000 |
| 2024-06-14 | 45.33 | $5.91 | 18148 |
| 2024-06-13 | 45.92 | $5.94 | 10924 |
| 2024-06-12 | 46.11 | $5.95 | 10129 |
| 2024-06-11 | 41.73 | $5.76 | 9242 |
| 2024-06-10 | 40.52 | $5.71 | 21000 |
| 2024-06-07 | 40.52 | $5.71 | 12711 |
| 2024-06-06 | 41.93 | $5.80 | 9512 |
| 2024-06-05 | 47.94 | $6.14 | 12116 |
| 2024-06-04 | 50.15 | $6.25 | 7200 |
| 2024-06-03 | 46.98 | $6.10 | 8434 |
| 2024-05-31 | 46.12 | $6.06 | 4400 |
| 2024-05-30 | 46.85 | $6.10 | 2400 |
| 2024-05-29 | 49.44 | $6.24 | 5142 |
| 2024-05-28 | 46.84 | $6.11 | 11700 |
| 2024-05-24 | 46.24 | $6.08 | 5900 |
| 2024-05-23 | 46.24 | $6.08 | 2845 |
| 2024-05-22 | 46.24 | $6.08 | 4606 |
| 2024-05-21 | 47.79 | $6.18 | 4900 |
| 2024-05-20 | 47.79 | $6.18 | 5300 |
| 2024-05-17 | 51.04 | $6.39 | 11600 |
| 2024-05-16 | 53.68 | $6.55 | 24900 |
| 2024-05-15 | 52.36 | $6.46 | 4600 |
| 2024-05-14 | 52.36 | $6.46 | 5027 |
| 2024-05-13 | 44.26 | $5.95 | 3618 |
| 2024-05-10 | 51.43 | $6.39 | 31220 |
| 2024-05-09 | 46.15 | $6.11 | 2900 |
| 2024-05-08 | 46.15 | $6.11 | 19700 |
| 2024-05-07 | 50.78 | $6.37 | 2400 |
| 2024-05-06 | 55.22 | $6.59 | 12800 |
| 2024-05-03 | 53.10 | $6.47 | 21200 |
| 2024-05-02 | 48.01 | $6.21 | 4200 |
| 2024-05-01 | 51.04 | $6.36 | 2624 |
| 2024-04-30 | 52.08 | $6.41 | 3400 |
| 2024-04-29 | 54.63 | $6.53 | 7902 |
| 2024-04-26 | 53.37 | $6.46 | 6330 |
| 2024-04-25 | 49.35 | $6.25 | 13700 |
| 2024-04-24 | 50.53 | $6.31 | 4313 |
| 2024-04-23 | 53.15 | $6.44 | 13324 |
| 2024-04-22 | 58.71 | $6.69 | 8500 |
| 2024-04-19 | 51.36 | $6.31 | 3946 |
| 2024-04-18 | 51.36 | $6.31 | 6743 |
| 2024-04-17 | 54.59 | $6.45 | 5100 |
| 2024-04-16 | 52.78 | $6.36 | 8449 |
| 2024-04-15 | 52.58 | $6.35 | 7100 |
| 2024-04-12 | 56.20 | $6.51 | 15204 |
| 2024-04-11 | 54.52 | $6.42 | 13439 |
| 2024-04-10 | 56.34 | $6.50 | 2800 |
| 2024-04-09 | 57.47 | $6.55 | 19600 |
| 2024-04-08 | 55.96 | $6.46 | 5742 |
| 2024-04-05 | 59.07 | $6.60 | 9204 |
| 2024-04-04 | 56.44 | $6.44 | 2000 |
| 2024-04-03 | 57.31 | $6.48 | 11206 |
| 2024-04-02 | 56.35 | $6.42 | 7040 |
| 2024-04-01 | 48.84 | $6.01 | 10800 |
| 2024-03-28 | 57.02 | $6.37 | 43300 |
| 2024-03-27 | 51.92 | $6.13 | 13600 |
| 2024-03-26 | 53.95 | $6.21 | 24700 |
| 2024-03-25 | 57.70 | $6.35 | 20600 |
| 2024-03-22 | 55.16 | $6.23 | 16100 |
| 2024-03-21 | 57.06 | $6.30 | 16200 |
| 2024-03-20 | 54.05 | $6.16 | 3800 |
| 2024-03-19 | 58.49 | $6.32 | 164900 |
| 2024-03-18 | 52.20 | $6.05 | 27900 |
| 2024-03-15 | 56.09 | $6.18 | 6000 |
| 2024-03-14 | 57.66 | $6.23 | 4733 |
| 2024-03-13 | 57.20 | $6.21 | 17225 |
| 2024-03-12 | 50.66 | $5.95 | 20456 |
| 2024-03-11 | 52.11 | $6.00 | 6247 |
| 2024-03-08 | 54.19 | $6.07 | 8819 |
| 2024-03-07 | 52.12 | $5.99 | 10217 |
| 2024-03-06 | 55.07 | $6.09 | 27400 |
| 2024-03-05 | 48.72 | $5.86 | 4000 |
| 2024-03-04 | 52.06 | $5.97 | 13000 |
| 2024-03-01 | 50.90 | $5.93 | 5500 |
| 2024-02-29 | 51.20 | $5.94 | 7500 |
| 2024-02-28 | 48.95 | $5.86 | 7900 |
| 2024-02-27 | 49.76 | $5.89 | 17723 |
| 2024-02-26 | 49.76 | $5.89 | 15049 |
| 2024-02-23 | 49.76 | $5.89 | 11432 |
| 2024-02-22 | 50.73 | $5.93 | 11544 |
| 2024-02-21 | 47.59 | $5.80 | 13600 |
| 2024-02-20 | 50.66 | $5.93 | 24100 |
| 2024-02-16 | 54.52 | $6.08 | 7346 |
| 2024-02-15 | 49.12 | $5.86 | 56629 |
| 2024-02-14 | 48.32 | $5.83 | 38501 |
| 2024-02-13 | 53.34 | $6.02 | 12700 |
| 2024-02-12 | 50.78 | $5.92 | 11800 |
| 2024-02-09 | 54.77 | $6.06 | 35441 |
| 2024-02-08 | 49.68 | $5.87 | 15334 |
| 2024-02-07 | 53.93 | $6.01 | 7428 |
| 2024-02-06 | 53.11 | $5.98 | 9737 |
| 2024-02-05 | 48.80 | $5.83 | 10228 |
| 2024-02-02 | 47.89 | $5.80 | 4500 |
| 2024-02-01 | 51.99 | $5.94 | 9000 |
| 2024-01-31 | 53.87 | $6.00 | 7326 |
| 2024-01-30 | 51.36 | $5.91 | 8200 |
| 2024-01-29 | 50.80 | $5.89 | 17107 |
| 2024-01-26 | 50.25 | $5.87 | 36800 |
| 2024-01-25 | 48.62 | $5.81 | 16800 |
| 2024-01-24 | 43.97 | $5.65 | 11800 |
| 2024-01-23 | 50.80 | $5.90 | 13745 |
| 2024-01-22 | 44.22 | $5.70 | 63718 |
| 2024-01-19 | 43.50 | $5.68 | 39205 |
| 2024-01-18 | 42.80 | $5.66 | 45804 |
| 2024-01-17 | 41.77 | $5.63 | 19700 |
| 2024-01-16 | 45.38 | $5.77 | 86128 |
| 2024-01-12 | 46.48 | $5.81 | 43444 |
| 2024-01-11 | 42.89 | $5.70 | 49346 |
| 2024-01-10 | 43.91 | $5.74 | 25300 |
| 2024-01-09 | 47.08 | $5.86 | 7549 |
| 2024-01-08 | 47.08 | $5.86 | 74400 |
| 2024-01-05 | 48.67 | $5.92 | 61424 |
| 2024-01-04 | 52.01 | $6.04 | 12100 |
| 2024-01-03 | 50.67 | $5.99 | 26500 |
| 2024-01-02 | 49.61 | $5.95 | 37937 |
| 2023-12-29 | 49.08 | $5.93 | 20216 |
| 2023-12-28 | 53.58 | $6.10 | 10800 |
| 2023-12-27 | 50.54 | $5.98 | 26000 |
| 2023-12-26 | 51.07 | $6.00 | 53900 |
| 2023-12-22 | 50.82 | $5.99 | 54600 |
| 2023-12-21 | 46.78 | $5.83 | 37729 |
| 2023-12-20 | 47.01 | $5.84 | 21000 |
| 2023-12-19 | 52.66 | $6.07 | 35900 |
| 2023-12-18 | 48.57 | $5.91 | 58000 |
| 2023-12-15 | 45.80 | $5.81 | 89719 |
| 2023-12-14 | 49.89 | $5.97 | 55834 |
| 2023-12-13 | 44.92 | $5.80 | 38641 |
| 2023-12-12 | 45.42 | $5.82 | 45900 |
| 2023-12-11 | 47.18 | $5.89 | 213400 |
| 2023-12-08 | 46.90 | $5.88 | 51131 |
| 2023-12-07 | 43.80 | $5.77 | 42003 |
| 2023-12-06 | 43.52 | $5.76 | 334705 |
| 2023-12-05 | 44.37 | $5.80 | 77112 |
| 2023-12-04 | 46.32 | $5.89 | 122400 |
| 2023-12-01 | 47.41 | $5.94 | 22746 |
| 2023-11-30 | 49.65 | $6.04 | 20400 |
| 2023-11-29 | 41.23 | $5.72 | 21600 |
| 2023-11-28 | 46.54 | $5.95 | 22700 |
| 2023-11-27 | 47.30 | $5.98 | 18200 |
| 2023-11-24 | 45.04 | $5.90 | 11200 |
| 2023-11-22 | 33.94 | $5.57 | 18900 |
| 2023-11-21 | 40.54 | $5.85 | 15800 |
| 2023-11-20 | 41.36 | $5.88 | 12100 |
| 2023-11-17 | 39.02 | $5.82 | 29415 |
| 2023-11-16 | 37.44 | $5.78 | 34742 |
| 2023-11-15 | 39.13 | $5.85 | 31700 |
| 2023-11-14 | 39.61 | $5.87 | 18200 |
| 2023-11-13 | 37.78 | $5.82 | 23918 |
| 2023-11-10 | 36.32 | $5.78 | 19905 |
| 2023-11-09 | 38.70 | $5.89 | 10139 |
| 2023-11-08 | 40.29 | $5.96 | 16710 |
| 2023-11-07 | 37.50 | $5.88 | 38622 |
| 2023-11-06 | 39.02 | $5.95 | 16736 |
| 2023-11-03 | 38.68 | $5.94 | 13114 |
| 2023-11-02 | 40.38 | $6.02 | 21200 |
| 2023-11-01 | 40.38 | $6.02 | 48800 |
| 2023-10-31 | 44.82 | $6.22 | 8300 |
| 2023-10-30 | 46.02 | $6.27 | 9900 |
| 2023-10-27 | 47.72 | $6.34 | 6300 |
| 2023-10-26 | 48.70 | $6.38 | 7500 |
| 2023-10-25 | 49.91 | $6.43 | 9204 |
| 2023-10-24 | 52.92 | $6.55 | 10323 |
| 2023-10-23 | 52.01 | $6.51 | 8900 |
| 2023-10-20 | 56.44 | $6.68 | 19000 |
| 2023-10-19 | 58.39 | $6.75 | 6023 |
| 2023-10-18 | 59.22 | $6.78 | 10901 |
| 2023-10-17 | 58.09 | $6.72 | 1.8M |
| 2023-10-16 | 57.52 | $6.69 | 11210 |
| 2023-10-13 | 56.60 | $6.64 | 2848 |
| 2023-10-12 | 55.32 | $6.57 | 14200 |
| 2023-10-11 | 51.61 | $6.38 | 10025 |
| 2023-10-10 | 53.15 | $6.45 | 14307 |
| 2023-10-09 | 51.38 | $6.36 | 5634 |
| 2023-10-06 | 48.06 | $6.20 | 4303 |
| 2023-10-05 | 45.86 | $6.10 | 5232 |
| 2023-10-04 | 45.20 | $6.07 | 2015 |
| 2023-10-03 | 48.18 | $6.23 | 7700 |
| 2023-10-02 | 48.18 | $6.23 | 12100 |
| 2023-09-29 | 53.55 | $6.50 | 5300 |
| 2023-09-28 | 57.86 | $6.69 | 5617 |
| 2023-09-27 | 55.16 | $6.54 | 11604 |
| 2023-09-26 | 51.18 | $6.34 | 6000 |
| 2023-09-25 | 52.28 | $6.39 | 15700 |
| 2023-09-22 | 55.94 | $6.55 | 19313 |
| 2023-09-21 | 52.80 | $6.39 | 20800 |
| 2023-09-20 | 55.38 | $6.50 | 2900 |
| 2023-09-19 | 53.82 | $6.42 | 8700 |
| 2023-09-18 | 52.64 | $6.36 | 26746 |
| 2023-09-15 | 53.07 | $6.38 | 32846 |
| 2023-09-14 | 59.00 | $6.64 | 2546 |
| 2023-09-13 | 56.14 | $6.48 | 32844 |
| 2023-09-12 | 60.94 | $6.67 | 590200 |
| 2023-09-11 | 59.55 | $6.59 | 8934 |
| 2023-09-08 | 55.01 | $6.35 | 7100 |
| 2023-09-07 | 54.81 | $6.34 | 5640 |
| 2023-09-06 | 55.04 | $6.35 | 1902 |
| 2023-09-05 | 57.12 | $6.44 | 42443 |
| 2023-09-01 | 55.16 | $6.33 | 3445 |
| 2023-08-31 | 50.66 | $6.10 | 4728 |
| 2023-08-30 | 55.74 | $6.32 | 6524 |
| 2023-08-29 | 53.73 | $6.22 | 3400 |
| 2023-08-28 | 50.55 | $6.07 | 3800 |
| 2023-08-25 | 50.55 | $6.07 | 5400 |
| 2023-08-24 | 45.08 | $5.83 | 18032 |
| 2023-08-23 | 50.37 | $6.07 | 25313 |
| 2023-08-22 | 49.19 | $6.02 | 3700 |
| 2023-08-21 | 53.02 | $6.18 | 5146 |
| 2023-08-18 | 47.43 | $5.95 | 3600 |
| 2023-08-17 | 52.31 | $6.14 | 4500 |
| 2023-08-16 | 51.57 | $6.11 | 1834 |
| 2023-08-15 | 47.38 | $5.95 | 15700 |
| 2023-08-14 | 48.12 | $5.98 | 10500 |
| 2023-08-11 | 47.07 | $5.94 | 2900 |
| 2023-08-10 | 60.04 | $6.39 | 4000 |
| 2023-08-09 | 58.84 | $6.34 | 3400 |
| 2023-08-08 | 55.00 | $6.19 | 12131 |
| 2023-08-07 | 55.99 | $6.22 | 4000 |
| 2023-08-04 | 53.89 | $6.14 | 35444 |
| 2023-08-03 | 54.51 | $6.16 | 3445 |
| 2023-08-02 | 46.96 | $5.90 | 2100 |
| 2023-08-01 | 54.57 | $6.13 | 8800 |
| 2023-07-31 | 53.64 | $6.10 | 7000 |
| 2023-07-28 | 53.33 | $6.09 | 10511 |
| 2023-07-27 | 50.58 | $6.00 | 13445 |
| 2023-07-26 | 48.65 | $5.94 | 31719 |
| 2023-07-25 | 53.97 | $6.10 | 5948 |
| 2023-07-24 | 55.04 | $6.13 | 37200 |
| 2023-07-21 | 54.76 | $6.12 | 6339 |
| 2023-07-20 | 56.10 | $6.16 | 6800 |
| 2023-07-19 | 55.59 | $6.14 | 3800 |
| 2023-07-18 | 51.20 | $5.98 | 3600 |
| 2023-07-17 | 51.80 | $6.00 | 2937 |
| 2023-07-14 | 53.93 | $6.07 | 2700 |
| 2023-07-13 | 56.13 | $6.14 | 1700 |
| 2023-07-12 | 52.17 | $5.99 | 1945 |
| 2023-07-11 | 50.76 | $5.94 | 168900 |
| 2023-07-10 | 49.92 | $5.91 | 7600 |
| 2023-07-07 | 47.37 | $5.82 | 2144 |
| 2023-07-06 | 44.99 | $5.74 | 31000 |
| 2023-07-05 | 47.81 | $5.85 | 3700 |
| 2023-07-03 | 48.59 | $5.88 | 17443 |
| 2023-06-30 | 41.93 | $5.66 | 2100 |
| 2023-06-29 | 43.90 | $5.74 | 10624 |
| 2023-06-28 | 45.15 | $5.79 | 9200 |
| 2023-06-27 | 50.06 | $5.97 | 2733 |
| 2023-06-26 | 50.64 | $5.99 | 10300 |
| 2023-06-23 | 44.18 | $5.78 | 9328 |
| 2023-06-22 | 46.38 | $5.86 | 3600 |
| 2023-06-21 | 47.50 | $5.90 | 54300 |
| 2023-06-20 | 39.51 | $5.67 | 7638 |
| 2023-06-16 | 45.52 | $5.88 | 3.8M |
| 2023-06-15 | 45.52 | $5.88 | 1800 |
| 2023-06-14 | 48.70 | $5.98 | 2450 |
| 2023-06-13 | 48.70 | $5.98 | 1701 |
| 2023-06-12 | 38.17 | $5.71 | 600 |
| 2023-06-09 | 34.39 | $5.63 | 4700 |
| 2023-06-08 | 34.39 | $5.63 | 600 |
| 2023-06-07 | 33.00 | $5.60 | 321 |
| 2023-06-06 | 39.96 | $5.86 | 1700 |
| 2023-06-05 | 38.05 | $5.82 | 21000 |
| 2023-06-02 | 38.05 | $5.82 | 105700 |
| 2023-06-01 | 38.05 | $5.82 | 300 |
| 2023-05-31 | 40.25 | $5.90 | — |
| 2023-05-30 | 40.25 | $5.90 | — |
| 2023-05-26 | 40.25 | $5.90 | — |
| 2023-05-25 | 40.25 | $5.90 | 647 |
| 2023-05-24 | 44.43 | $6.06 | — |
| 2023-05-23 | 44.43 | $6.06 | 430 |
| 2023-05-22 | 44.43 | $6.06 | — |
| 2023-05-19 | 44.43 | $6.06 | 900 |
| 2023-05-18 | 35.57 | $5.80 | 1300 |
| 2023-05-17 | 40.26 | $6.00 | 1536 |
| 2023-05-16 | 39.89 | $5.99 | 400 |
| 2023-05-15 | 39.52 | $5.98 | 225 |
| 2023-05-12 | 46.12 | $6.23 | — |
| 2023-05-11 | 46.12 | $6.23 | — |
| 2023-05-10 | 46.12 | $6.23 | — |
| 2023-05-09 | 46.12 | $6.23 | 200 |
| 2023-05-08 | 46.12 | $6.23 | 2400 |
| 2023-05-05 | 46.84 | $6.26 | 600 |
| 2023-05-04 | 45.21 | $6.20 | — |
| 2023-05-03 | 45.21 | $6.20 | 1813 |
| 2023-05-02 | 43.10 | $6.12 | 414 |
| 2023-05-01 | 54.90 | $6.59 | 1322 |
| 2023-04-28 | 58.80 | $6.71 | 84136 |
| 2023-04-27 | 52.67 | $6.48 | 300 |
| 2023-04-26 | 57.25 | $6.61 | 800 |
| 2023-04-25 | 51.73 | $6.43 | 4219 |
| 2023-04-24 | 53.55 | $6.48 | — |
| 2023-04-21 | 53.55 | $6.48 | 405 |
| 2023-04-20 | 50.73 | $6.39 | — |
| 2023-04-19 | 50.73 | $6.39 | 2125 |
| 2023-04-18 | 52.66 | $6.45 | 2500 |
| 2023-04-17 | 52.66 | $6.45 | 6750 |
| 2023-04-14 | 52.66 | $6.45 | 9500 |
| 2023-04-13 | 62.88 | $6.75 | 3900 |
| 2023-04-12 | 59.11 | $6.60 | 8875 |
| 2023-04-11 | 59.11 | $6.60 | 12604 |
| 2023-04-10 | 59.11 | $6.60 | 9937 |
| 2023-04-06 | 59.11 | $6.60 | 10468 |
| 2023-04-05 | 59.11 | $6.60 | 1400 |
| 2023-04-04 | 60.70 | $6.65 | 11000 |
| 2023-04-03 | 60.70 | $6.65 | 3000 |
| 2023-03-31 | 53.47 | $6.33 | 802 |
| 2023-03-30 | 46.45 | $6.09 | — |
| 2023-03-29 | 46.45 | $6.09 | 14750 |
| 2023-03-28 | 46.45 | $6.09 | 16625 |
| 2023-03-27 | 46.45 | $6.09 | 17562 |
| 2023-03-24 | 46.45 | $6.09 | 18031 |
| 2023-03-23 | 46.45 | $6.09 | 100 |
| 2023-03-22 | 48.94 | $6.20 | 2100 |
| 2023-03-21 | 38.40 | $5.83 | 18265 |
| 2023-03-20 | 38.40 | $5.83 | 18500 |
| 2023-03-17 | 38.40 | $5.83 | 400 |
| 2023-03-16 | 38.59 | $5.84 | 1.9M |
| 2023-03-15 | 41.63 | $6.00 | 16800 |
| 2023-03-14 | 48.16 | $6.29 | 3800 |
| 2023-03-13 | 48.41 | $6.30 | 1238 |
| 2023-03-10 | 55.18 | $6.55 | 6933 |
| 2023-03-09 | 54.45 | $6.52 | 100 |
| 2023-03-08 | 54.45 | $6.52 | 7700 |
| 2023-03-07 | 54.45 | $6.52 | 241750 |
| 2023-03-06 | 54.45 | $6.52 | 1526 |
| 2023-03-03 | 64.37 | $6.87 | 1600 |
| 2023-03-02 | 60.46 | $6.67 | 475800 |
| 2023-03-01 | 60.46 | $6.67 | 100 |
| 2023-02-28 | 60.06 | $6.65 | 500 |
| 2023-02-27 | 59.29 | $6.61 | 23900 |
| 2023-02-24 | 57.12 | $6.50 | 2900 |
| 2023-02-23 | 57.12 | $6.50 | 31000 |
| 2023-02-22 | 55.97 | $6.44 | 5537 |
| 2023-02-21 | 64.49 | $6.75 | 6600 |
| 2023-02-17 | 61.04 | $6.56 | 8318 |
| 2023-02-16 | 62.25 | $6.60 | 12300 |
| 2023-02-15 | 62.84 | $6.62 | 800 |
| 2023-02-14 | 67.74 | $6.78 | 4331 |
| 2023-02-13 | 71.03 | $6.88 | 24237 |
| 2023-02-10 | 74.82 | $6.99 | 10116 |
| 2023-02-09 | 71.24 | $6.72 | 1317 |
| 2023-02-08 | 65.34 | $6.38 | 13700 |
| 2023-02-07 | 55.68 | $6.00 | 15600 |
| 2023-02-06 | 55.68 | $6.00 | 105 |
| 2023-02-03 | 55.68 | $6.00 | 1026 |
| 2023-02-02 | 56.03 | $6.01 | 1.3M |
| 2023-02-01 | 58.49 | $6.08 | 4607 |
| 2023-01-31 | 56.95 | $6.02 | 7900 |
| 2023-01-30 | 56.95 | $6.02 | 4050 |
| 2023-01-27 | 56.95 | $6.02 | 4700 |
| 2023-01-26 | 54.54 | $5.92 | 4900 |
| 2023-01-25 | 53.56 | $5.88 | 230 |
| 2023-01-24 | 55.86 | $5.96 | 2125 |
| 2023-01-23 | 55.86 | $5.96 | 3200 |
| 2023-01-20 | 53.37 | $5.85 | 1700 |
| 2023-01-19 | 57.58 | $6.00 | 200 |
| 2023-01-18 | 62.25 | $6.15 | 246 |
| 2023-01-17 | 58.40 | $5.97 | 13316 |
| 2023-01-13 | 55.28 | $5.84 | 54300 |
| 2023-01-12 | 54.28 | $5.80 | 550 |
| 2023-01-11 | 54.28 | $5.80 | 9300 |
| 2023-01-10 | 52.85 | $5.74 | 900 |
| 2023-01-09 | 52.85 | $5.74 | 1023 |
| 2023-01-06 | 54.65 | $5.81 | 300 |
| 2023-01-05 | 51.74 | $5.68 | 7200 |
| 2023-01-04 | 51.74 | $5.68 | 395408 |
| 2023-01-03 | 53.16 | $5.74 | 2522 |
| 2022-12-30 | 51.26 | $5.65 | 5600 |
| 2022-12-29 | 54.78 | $5.80 | 5950 |
| 2022-12-28 | 54.78 | $5.80 | 1700 |
| 2022-12-27 | 55.47 | $5.83 | 200 |
| 2022-12-23 | 50.11 | $5.56 | 800 |
| 2022-12-22 | 56.05 | $5.81 | 5325 |
| 2022-12-21 | 56.05 | $5.81 | 1708 |
| 2022-12-20 | 48.83 | $5.48 | 4000 |
| 2022-12-19 | 51.76 | $5.60 | 3700 |
| 2022-12-16 | 51.53 | $5.59 | 11909 |
| 2022-12-15 | 52.98 | $5.65 | 3438 |
| 2022-12-14 | 55.70 | $5.76 | 700 |
| 2022-12-13 | 53.43 | $5.65 | 5012 |
| 2022-12-12 | 53.43 | $5.65 | 65100 |
| 2022-12-09 | 51.59 | $5.56 | 4920 |
| 2022-12-08 | 55.51 | $5.73 | 334 |
| 2022-12-07 | 49.75 | $5.46 | 4900 |
| 2022-12-06 | 51.88 | $5.55 | 900 |
| 2022-12-05 | 54.33 | $5.65 | 58807 |
| 2022-12-02 | 56.10 | $5.72 | 1600 |
| 2022-12-01 | 56.10 | $5.72 | 105 |
| 2022-11-30 | 62.94 | $5.98 | 300 |
| 2022-11-29 | 62.94 | $5.98 | 387512 |
| 2022-11-28 | 59.51 | $5.78 | 712407 |
| 2022-11-25 | 59.51 | $5.78 | 4856 |
| 2022-11-23 | 59.51 | $5.78 | 6029 |
| 2022-11-22 | 51.87 | $5.38 | 4700 |
| 2022-11-21 | 51.87 | $5.38 | 4200 |
| 2022-11-18 | 60.65 | $5.72 | 514800 |
| 2022-11-17 | 59.90 | $5.68 | 1005 |
| 2022-11-16 | 57.36 | $5.55 | 734 |
| 2022-11-15 | 55.29 | $5.45 | 2900 |
| 2022-11-14 | 55.29 | $5.45 | 2000 |
| 2022-11-11 | 55.29 | $5.45 | 4825 |
| 2022-11-10 | 55.10 | $5.44 | 1550 |
| 2022-11-09 | 55.10 | $5.44 | 2400 |
| 2022-11-08 | 58.40 | $5.59 | 1325 |
| 2022-11-07 | 58.40 | $5.59 | 11200 |
| 2022-11-04 | 57.79 | $5.55 | 5200 |
| 2022-11-03 | 55.14 | $5.38 | 2800 |
| 2022-11-02 | 54.66 | $5.35 | 709 |
| 2022-11-01 | 54.66 | $5.35 | 300 |
| 2022-10-31 | 52.85 | $5.23 | 15304 |
| 2022-10-28 | 55.12 | $5.36 | 5300 |
| 2022-10-27 | 56.90 | $5.46 | 527325 |
| 2022-10-26 | 52.53 | $5.16 | 500 |
| 2022-10-25 | 52.22 | $5.14 | 800 |
| 2022-10-24 | 56.95 | $5.41 | 12138 |
| 2022-10-21 | 49.55 | $4.95 | 1100 |
| 2022-10-20 | 54.37 | $5.20 | 5400 |
| 2022-10-19 | 50.34 | $4.98 | 9650 |
| 2022-10-18 | 50.34 | $4.98 | 1528 |
| 2022-10-17 | 53.44 | $5.14 | 100 |
| 2022-10-14 | 50.92 | $5.00 | 2631 |
| 2022-10-13 | 50.92 | $5.00 | 9200 |
| 2022-10-12 | 49.15 | $4.90 | 13925 |
| 2022-10-11 | 49.15 | $4.90 | 16062 |
| 2022-10-10 | 49.15 | $4.90 | 18200 |
| 2022-10-07 | 49.15 | $4.90 | 1300 |
| 2022-10-06 | 48.85 | $4.88 | 2500 |
| 2022-10-05 | 49.83 | $4.95 | 1400 |
| 2022-10-04 | 57.69 | $5.45 | 4339 |
| 2022-10-03 | 47.46 | $4.80 | 1500 |
| 2022-09-30 | 41.69 | $4.52 | 1500 |
| 2022-09-29 | 41.69 | $4.52 | 1900 |
| 2022-09-28 | 37.96 | $4.35 | 1800 |
| 2022-09-27 | 40.11 | $4.50 | 52009 |
| 2022-09-26 | 40.84 | $4.55 | 71900 |
| 2022-09-23 | 48.61 | $5.01 | 210 |
| 2022-09-22 | 60.19 | $5.50 | 510 |
| 2022-09-21 | 46.63 | $4.95 | 7700 |
| 2022-09-20 | 53.21 | $5.16 | 1500 |
| 2022-09-19 | 53.55 | $5.17 | 1220 |
| 2022-09-16 | 55.23 | $5.22 | 143450 |
| 2022-09-15 | 55.23 | $5.22 | 1305 |
| 2022-09-14 | 57.86 | $5.30 | 1441 |
| 2022-09-13 | 57.13 | $5.27 | 179225 |
| 2022-09-12 | 57.13 | $5.27 | 23800 |
| 2022-09-09 | 47.63 | $4.92 | 327 |
| 2022-09-08 | 46.99 | $4.90 | 197112 |
| 2022-09-07 | 46.99 | $4.90 | 206056 |
| 2022-09-06 | 46.99 | $4.90 | 210528 |
| 2022-09-02 | 46.99 | $4.90 | 215000 |
| 2022-09-01 | 46.99 | $4.90 | 6405 |
| 2022-08-31 | 51.88 | $5.10 | 1200 |
| 2022-08-30 | 52.66 | $5.13 | 107550 |
| 2022-08-29 | 52.66 | $5.13 | 400 |
| 2022-08-26 | 54.64 | $5.21 | 15400 |
| 2022-08-25 | 61.82 | $5.47 | 15326 |
| 2022-08-24 | 58.43 | $5.30 | 4624 |
| 2022-08-23 | 61.16 | $5.39 | 3133 |
| 2022-08-22 | 58.72 | $5.27 | 325 |
| 2022-08-19 | 59.31 | $5.29 | 500 |
| 2022-08-18 | 57.26 | $5.19 | 147 |
| 2022-08-17 | 53.97 | $5.04 | 1948 |
| 2022-08-16 | 52.58 | $4.98 | 53825 |
| 2022-08-15 | 52.58 | $4.98 | 800 |
| 2022-08-12 | 59.93 | $5.25 | 12030 |
| 2022-08-11 | 55.55 | $5.05 | 2229 |
| 2022-08-10 | 54.37 | $5.00 | 6400 |
| 2022-08-09 | 52.94 | $4.94 | 242 |
| 2022-08-08 | 54.56 | $5.00 | 101836 |
| 2022-08-05 | 50.22 | $4.82 | 26962 |
| 2022-08-04 | 50.22 | $4.82 | 100 |
| 2022-08-03 | 54.96 | $5.00 | 8400 |
| 2022-08-02 | 49.42 | $4.78 | 1115 |
| 2022-08-01 | 49.95 | $4.80 | 100 |
| 2022-07-29 | 49.95 | $4.80 | 10000 |
| 2022-07-28 | 52.49 | $4.90 | 1200 |
| 2022-07-27 | 52.49 | $4.90 | 400 |
| 2022-07-26 | 47.14 | $4.68 | 2934 |
| 2022-07-25 | 46.36 | $4.65 | 125 |
| 2022-07-22 | 46.11 | $4.64 | 18544 |
| 2022-07-21 | 44.62 | $4.58 | 137 |
| 2022-07-20 | 46.03 | $4.65 | 713 |
| 2022-07-19 | 44.60 | $4.59 | 2300 |
| 2022-07-18 | 44.60 | $4.59 | 100 |
| 2022-07-15 | 40.85 | $4.43 | 218 |
| 2022-07-14 | 35.67 | $4.23 | 7300 |
| 2022-07-13 | 41.95 | $4.59 | 47200 |
| 2022-07-12 | 41.95 | $4.59 | 8900 |
| 2022-07-11 | 41.95 | $4.59 | 6011 |
| 2022-07-08 | 42.48 | $4.62 | 7550 |
| 2022-07-07 | 42.48 | $4.62 | 900 |
| 2022-07-06 | 34.73 | $4.31 | 440 |
| 2022-07-05 | 39.09 | $4.58 | 700 |
| 2022-07-01 | 39.44 | $4.60 | 10900 |
| 2022-06-30 | 41.55 | $4.72 | 500 |
| 2022-06-29 | 44.78 | $4.89 | 517 |
| 2022-06-28 | 37.45 | $4.62 | 182505 |
| 2022-06-27 | 44.03 | $4.94 | 1238 |
| 2022-06-24 | 43.73 | $4.93 | 5400 |
| 2022-06-23 | 38.86 | $4.77 | 10333 |
| 2022-06-22 | 36.58 | $4.70 | 2200 |
| 2022-06-21 | 37.73 | $4.76 | 1700 |
| 2022-06-17 | 38.69 | $4.81 | 3200 |
| 2022-06-16 | 41.71 | $4.96 | 6800 |
| 2022-06-15 | 52.99 | $5.39 | 6200 |
| 2022-06-14 | 52.99 | $5.39 | 33600 |
| 2022-06-13 | 52.99 | $5.39 | 731 |
| 2022-06-10 | 60.12 | $5.61 | 1641 |
| 2022-06-09 | 61.55 | $5.65 | 200 |
| 2022-06-08 | 60.88 | $5.62 | 2700 |
| 2022-06-07 | 56.35 | $5.43 | 5531 |
| 2022-06-06 | 60.19 | $5.54 | 1501 |
| 2022-06-03 | 58.98 | $5.49 | 47300 |
| 2022-06-02 | 58.98 | $5.49 | 1020 |
| 2022-06-01 | 56.61 | $5.39 | 12326 |
| 2022-05-31 | 57.88 | $5.43 | 140 |
| 2022-05-27 | 57.88 | $5.43 | 202200 |
| 2022-05-26 | 57.67 | $5.42 | 9000 |
| 2022-05-25 | 56.41 | $5.36 | 6130 |
| 2022-05-24 | 57.22 | $5.39 | 300 |
| 2022-05-23 | 59.66 | $5.48 | 8933 |
| 2022-05-20 | 57.35 | $5.36 | 932 |
| 2022-05-19 | 53.10 | $5.16 | 1516 |
| 2022-05-18 | 56.87 | $5.30 | 16911 |
| 2022-05-17 | 54.22 | $5.18 | 42300 |
| 2022-05-16 | 52.37 | $5.10 | 54150 |
| 2022-05-13 | 52.37 | $5.10 | 57575 |
| 2022-05-12 | 52.37 | $5.10 | 59287 |
| 2022-05-11 | 52.37 | $5.10 | 61000 |
| 2022-05-10 | 52.37 | $5.10 | 31150 |
| 2022-05-09 | 52.37 | $5.10 | 14410 |
| 2022-05-06 | 55.91 | $5.27 | 7314 |
| 2022-05-05 | 58.55 | $5.39 | 1300 |
| 2022-05-04 | 54.45 | $5.15 | 613 |
| 2022-05-03 | 46.24 | $4.76 | 700 |
| 2022-05-02 | 46.24 | $4.76 | 1200 |
| 2022-04-29 | 50.92 | $4.98 | 1212 |
| 2022-04-28 | 45.44 | $4.75 | 100 |
| 2022-04-27 | 45.44 | $4.75 | 232 |
| 2022-04-26 | 41.88 | $4.61 | 100 |
| 2022-04-25 | 41.88 | $4.61 | 2300 |
| 2022-04-22 | 49.60 | $4.98 | 22100 |
| 2022-04-21 | 56.26 | $5.23 | 200 |
| 2022-04-20 | 55.12 | $5.18 | 100 |
| 2022-04-19 | 55.12 | $5.18 | 100 |
| 2022-04-18 | 55.12 | $5.18 | 2546 |
| 2022-04-14 | 52.79 | $5.07 | 2003 |
| 2022-04-13 | 52.79 | $5.07 | 2915 |
| 2022-04-12 | 51.76 | $5.02 | 1106 |
| 2022-04-11 | 52.19 | $5.04 | 900 |
| 2022-04-08 | 53.90 | $5.12 | 6500 |
| 2022-04-07 | 50.64 | $4.95 | 100 |
| 2022-04-06 | 50.64 | $4.95 | 57934 |
| 2022-04-05 | 49.50 | $4.89 | 1416 |
| 2022-04-04 | 48.56 | $4.84 | 726 |
| 2022-04-01 | 54.32 | $5.14 | 15020 |
| 2022-03-31 | 50.61 | $4.94 | 6600 |
| 2022-03-30 | 51.81 | $5.00 | 9801 |
| 2022-03-29 | 49.73 | $4.89 | 3400 |
| 2022-03-28 | 47.99 | $4.80 | 700 |
| 2022-03-25 | 51.37 | $4.98 | 8600 |
| 2022-03-24 | 51.19 | $4.97 | 2438 |
| 2022-03-23 | 50.31 | $4.92 | 2336 |
| 2022-03-22 | 49.09 | $4.85 | 1300 |
| 2022-03-21 | 44.25 | $4.59 | 100 |
| 2022-03-18 | 44.25 | $4.59 | 742 |
| 2022-03-17 | 48.05 | $4.83 | 400 |
| 2022-03-16 | 42.37 | $4.54 | 4500 |
| 2022-03-15 | 44.61 | $4.68 | 9920 |
| 2022-03-14 | 45.59 | $4.74 | 100 |
| 2022-03-11 | 45.59 | $4.74 | 1148 |
| 2022-03-10 | 42.35 | $4.57 | 38000 |
| 2022-03-09 | 44.89 | $4.74 | 700 |
| 2022-03-08 | 53.07 | $5.20 | 7830 |
| 2022-03-07 | 40.54 | $4.64 | 3448 |
| 2022-03-04 | 45.95 | $4.90 | 3600 |
| 2022-03-03 | 45.95 | $4.90 | 3435 |
| 2022-03-02 | 45.44 | $4.88 | 1700 |
| 2022-03-01 | 45.85 | $4.90 | 432 |
| 2022-02-28 | 46.24 | $4.92 | 2900 |
| 2022-02-25 | 46.82 | $4.95 | 1700 |
| 2022-02-24 | 47.95 | $5.01 | 18721 |
| 2022-02-23 | 52.78 | $5.25 | 1850 |
| 2022-02-22 | 52.78 | $5.25 | 3800 |
| 2022-02-18 | 59.06 | $5.53 | 727 |
| 2022-02-17 | 53.64 | $5.24 | 15118 |
| 2022-02-16 | 53.64 | $5.24 | 9516 |
| 2022-02-15 | 53.64 | $5.24 | 19819 |
| 2022-02-14 | 59.20 | $5.48 | 975 |
| 2022-02-11 | 59.20 | $5.48 | 7700 |
| 2022-02-10 | 56.84 | $5.34 | 1200 |
| 2022-02-09 | 62.20 | $5.56 | 4123 |
| 2022-02-08 | 55.71 | $5.20 | 9000 |
| 2022-02-07 | 66.94 | $5.57 | 12403 |
| 2022-02-04 | 61.10 | $5.28 | 100100 |
| 2022-02-03 | 57.40 | $5.13 | 537 |
| 2022-02-02 | 57.40 | $5.13 | 318 |
| 2022-02-01 | 57.40 | $5.13 | 1000 |
| 2022-01-31 | 58.68 | $5.17 | 3300 |
| 2022-01-28 | 56.38 | $5.07 | 13119 |
| 2022-01-27 | 58.22 | $5.13 | 138 |
| 2022-01-26 | 57.56 | $5.10 | 20300 |
| 2022-01-25 | 59.35 | $5.16 | 2446 |
| 2022-01-24 | 54.17 | $4.93 | 800 |
| 2022-01-21 | 57.82 | $5.05 | 3100 |
| 2022-01-20 | 64.33 | $5.24 | 17220 |
| 2022-01-19 | 66.58 | $5.30 | 3646 |
| 2022-01-18 | 70.49 | $5.40 | 200 |
| 2022-01-14 | 69.11 | $5.32 | 67700 |
| 2022-01-13 | 66.91 | $5.20 | 215 |
| 2022-01-12 | 65.95 | $5.15 | 1100 |
| 2022-01-11 | 62.89 | $5.00 | 600 |
| 2022-01-10 | 59.67 | $4.86 | 1030 |
| 2022-01-07 | 61.10 | $4.90 | 80900 |
| 2022-01-06 | 56.63 | $4.72 | 8321 |
| 2022-01-05 | 57.68 | $4.75 | 5924 |
| 2022-01-04 | 62.05 | $4.87 | 5240 |
| 2022-01-03 | 54.72 | $4.60 | 4305 |
| 2021-12-31 | 51.05 | $4.49 | 2200 |
| 2021-12-30 | 53.29 | $4.55 | 126 |
| 2021-12-29 | 50.55 | $4.47 | 18800 |
| 2021-12-28 | 48.39 | $4.41 | 744 |
| 2021-12-27 | 46.54 | $4.36 | 168302 |
| 2021-12-23 | 45.43 | $4.33 | 209 |
| 2021-12-22 | 45.43 | $4.33 | 16225 |
| 2021-12-21 | 47.20 | $4.39 | 147600 |
| 2021-12-20 | 44.09 | $4.30 | 168000 |
| 2021-12-17 | 51.83 | $4.54 | 3924 |
| 2021-12-16 | 46.23 | $4.39 | 6800 |
| 2021-12-15 | 45.83 | $4.38 | 1029 |
| 2021-12-14 | 42.59 | $4.30 | 4845 |
| 2021-12-13 | 44.48 | $4.36 | 137 |
| 2021-12-10 | 49.35 | $4.50 | 132 |
| 2021-12-09 | 50.86 | $4.54 | 100 |
| 2021-12-08 | 50.86 | $4.54 | 5025 |
| 2021-12-07 | 54.23 | $4.63 | 900 |
| 2021-12-06 | 47.64 | $4.45 | 920 |
| 2021-12-03 | 46.00 | $4.41 | — |
| 2021-12-02 | 46.00 | $4.41 | 4936 |
| 2021-12-01 | 38.62 | $4.24 | — |
| 2021-11-30 | 38.62 | $4.24 | 4736 |
| 2021-11-29 | 41.97 | $4.35 | 500 |
| 2021-11-26 | 37.27 | $4.25 | 300 |
| 2021-11-24 | 42.50 | $4.41 | 12000 |
| 2021-11-23 | 45.13 | $4.48 | 1800 |
| 2021-11-22 | 42.21 | $4.42 | 400 |
| 2021-11-19 | 41.72 | $4.41 | 54125 |
| 2021-11-18 | 43.11 | $4.45 | 8400 |
| 2021-11-17 | 45.64 | $4.52 | 10300 |
| 2021-11-16 | 46.76 | $4.55 | — |
| 2021-11-15 | 46.76 | $4.55 | 36800 |
| 2021-11-12 | 46.76 | $4.55 | 805 |
| 2021-11-11 | 49.16 | $4.62 | 4400 |
| 2021-11-10 | 47.70 | $4.58 | 20520 |
| 2021-11-09 | 48.03 | $4.59 | 3113 |
| 2021-11-08 | 49.98 | $4.65 | 700 |
| 2021-11-05 | 49.33 | $4.63 | 824 |
| 2021-11-04 | 45.98 | $4.53 | 1800 |
| 2021-11-03 | 48.09 | $4.60 | 27849 |
| 2021-11-02 | 48.39 | $4.61 | 500 |
| 2021-11-01 | 59.38 | $4.92 | 400 |
| 2021-10-29 | 58.52 | $4.89 | — |
| 2021-10-28 | 58.52 | $4.89 | 6533 |
| 2021-10-27 | 56.27 | $4.81 | 5873 |
| 2021-10-26 | 63.17 | $4.98 | 1044 |
| 2021-10-25 | 61.04 | $4.90 | — |
| 2021-10-22 | 61.04 | $4.90 | — |
| 2021-10-21 | 61.04 | $4.90 | — |
| 2021-10-20 | 61.04 | $4.90 | — |
| 2021-10-19 | 61.04 | $4.90 | 5200 |
| 2021-10-18 | 60.37 | $4.87 | 33100 |
| 2021-10-15 | 61.37 | $4.90 | 2832 |
| 2021-10-14 | 60.33 | $4.85 | 4800 |
| 2021-10-13 | 59.08 | $4.79 | 838 |
| 2021-10-12 | 61.54 | $4.87 | 1637 |
| 2021-10-11 | 61.35 | $4.86 | 19225 |
| 2021-10-08 | 57.31 | $4.66 | 7900 |
| 2021-10-07 | 55.09 | $4.56 | 8746 |
| 2021-10-06 | 69.57 | $4.98 | — |
| 2021-10-05 | 69.57 | $4.98 | 800700 |
| 2021-10-04 | 64.09 | $4.71 | 100 |
| 2021-10-01 | 60.87 | $4.58 | 78400 |
| 2021-09-30 | 63.36 | $4.64 | 1525 |
| 2021-09-29 | 63.78 | $4.65 | 10400 |
| 2021-09-28 | 66.24 | $4.71 | 4100 |
| 2021-09-27 | 60.71 | $4.48 | 403 |
| 2021-09-24 | 56.28 | $4.33 | — |
| 2021-09-23 | 56.28 | $4.33 | 36700 |
| 2021-09-22 | 56.28 | $4.33 | 3300 |
| 2021-09-21 | 52.61 | $4.21 | 400 |
| 2021-09-20 | 49.23 | $4.11 | 2543 |
| 2021-09-17 | 49.57 | $4.12 | 6400 |
| 2021-09-16 | 54.89 | $4.27 | 5000 |
| 2021-09-15 | 54.58 | $4.26 | 2200 |
| 2021-09-14 | 50.39 | $4.13 | 3200 |
| 2021-09-13 | 50.39 | $4.13 | 600 |
| 2021-09-10 | 49.41 | $4.10 | 400 |
| 2021-09-09 | 48.78 | $4.08 | 19900 |
| 2021-09-08 | 47.52 | $4.04 | 2218 |
| 2021-09-07 | 49.24 | $4.10 | 10500 |
| 2021-09-03 | 49.81 | $4.12 | 3100 |
| 2021-09-02 | 47.50 | $4.04 | 2016 |
| 2021-09-01 | 48.29 | $4.07 | 200 |
| 2021-08-31 | 47.17 | $4.03 | 949 |
| 2021-08-30 | 48.67 | $4.09 | 25600 |
| 2021-08-27 | 44.79 | $3.95 | 3241 |
| 2021-08-26 | 46.96 | $4.04 | 226 |
| 2021-08-25 | 44.69 | $3.96 | 22200 |
| 2021-08-24 | 48.37 | $4.11 | 5817 |
| 2021-08-23 | 47.55 | $4.08 | 7127 |
| 2021-08-20 | 46.75 | $4.05 | 25335 |
| 2021-08-19 | 45.42 | $4.00 | 5900 |
| 2021-08-18 | 49.14 | $4.16 | 437 |
| 2021-08-17 | 46.27 | $4.05 | 228 |
| 2021-08-16 | 47.66 | $4.11 | 14833 |
| 2021-08-13 | 51.07 | $4.25 | 615 |
| 2021-08-12 | 51.57 | $4.27 | 1423 |
| 2021-08-11 | 46.04 | $4.05 | 2219 |
| 2021-08-10 | 45.23 | $4.02 | 1440 |
| 2021-08-09 | 46.56 | $4.08 | 3026 |
| 2021-08-06 | 44.77 | $4.01 | 200 |
| 2021-08-05 | 49.51 | $4.22 | 12603 |
| 2021-08-04 | 46.70 | $4.11 | 17000 |
| 2021-08-03 | 50.59 | $4.27 | 900 |
| 2021-08-02 | 42.65 | $3.99 | 7000 |
| 2021-07-30 | 43.84 | $4.04 | 4316 |
| 2021-07-29 | 44.31 | $4.06 | — |
| 2021-07-28 | 44.31 | $4.06 | 2600 |
| 2021-07-27 | 43.49 | $4.03 | 6520 |
| 2021-07-26 | 43.49 | $4.03 | 3003 |
| 2021-07-23 | 40.86 | $3.93 | 100 |
| 2021-07-22 | 40.86 | $3.93 | 700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.73
2026-07-17
Close Price
$6.70
Vol: 10000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -15.73 | $6.70 | 10000 |
| 2026-07-16 | 0.00 | $6.84 | — |
| 2026-07-15 | 0.00 | $6.84 | 11710 |
| 2026-07-14 | -29.63 | $6.71 | 10011 |
| 2026-07-13 | -28.70 | $6.72 | 7643 |
| 2026-07-10 | -75.00 | $6.22 | 6 |
| 2026-07-09 | -75.00 | $6.22 | 6 |
| 2026-07-08 | -75.45 | $6.22 | 6 |
| 2026-07-07 | -78.74 | $6.22 | — |
| 2026-07-06 | -78.74 | $6.22 | 6925 |
| 2026-07-02 | -100.00 | $5.95 | 6 |
| 2026-07-01 | -100.00 | $5.95 | 6 |
| 2026-06-30 | -100.00 | $5.95 | 6 |
| 2026-06-29 | -100.00 | $5.95 | 6 |
| 2026-06-26 | -100.00 | $5.95 | 10800 |
| 2026-06-25 | -84.17 | $6.29 | 6 |
| 2026-06-24 | -88.48 | $6.29 | 905 |
| 2026-06-23 | -87.88 | $6.30 | 3900 |
| 2026-06-22 | -95.15 | $6.18 | 6 |
| 2026-06-18 | -95.15 | $6.18 | 119999 |
| 2026-06-17 | -85.60 | $6.68 | 119999 |
| 2026-06-16 | -93.60 | $6.58 | 119999 |
| 2026-06-15 | -93.60 | $6.58 | 119999 |
| 2026-06-12 | -57.60 | $7.03 | 119999 |
| 2026-06-11 | -57.60 | $7.03 | 119999 |
| 2026-06-10 | -57.60 | $7.03 | — |
| 2026-06-09 | -57.60 | $7.03 | 1900 |
| 2026-06-08 | -42.40 | $7.22 | 300 |
| 2026-06-05 | -43.20 | $7.21 | 119999 |
| 2026-06-04 | -39.20 | $7.26 | 26714 |
| 2026-06-03 | -51.20 | $7.11 | 119999 |
| 2026-06-02 | -51.20 | $7.11 | 119999 |
| 2026-06-01 | -51.20 | $7.11 | 119999 |
| 2026-05-29 | -73.60 | $6.83 | 119999 |
| 2026-05-28 | -73.60 | $6.83 | 240100 |
| 2026-05-27 | 0.00 | $7.75 | 100 |
| 2026-05-26 | 0.00 | $7.75 | 100 |
| 2026-05-22 | -8.97 | $7.75 | 100 |
| 2026-05-21 | -8.97 | $7.75 | 100 |
| 2026-05-20 | -8.97 | $7.75 | 900700 |
| 2026-05-19 | -39.74 | $7.51 | 100 |
| 2026-05-18 | -39.74 | $7.51 | 500 |
| 2026-05-15 | -69.23 | $7.28 | 13700 |
| 2026-05-14 | -100.00 | $7.36 | 100 |
| 2026-05-13 | -100.00 | $7.36 | 102 |
| 2026-05-12 | -93.85 | $7.40 | 17800 |
| 2026-05-11 | -87.69 | $7.44 | 1987 |
| 2026-05-08 | -43.55 | $7.74 | 1987 |
| 2026-05-07 | -43.55 | $7.74 | — |
| 2026-05-06 | -43.55 | $7.74 | 1987 |
| 2026-05-05 | -43.55 | $7.74 | 3507 |
| 2026-05-04 | -43.55 | $7.74 | — |
| 2026-05-01 | -43.55 | $7.74 | 119 |
| 2026-04-30 | -43.55 | $7.74 | 3900 |
| 2026-04-29 | -82.26 | $7.50 | 119 |
| 2026-04-28 | -82.26 | $7.50 | 1600 |
| 2026-04-27 | -41.94 | $7.75 | 815 |
| 2026-04-24 | -62.90 | $7.62 | 3200 |
| 2026-04-23 | -50.00 | $7.70 | 200 |
| 2026-04-22 | -50.00 | $7.70 | 1939 |
| 2026-04-21 | -98.41 | $7.39 | 900 |
| 2026-04-20 | -58.49 | $7.39 | — |
| 2026-04-17 | -58.49 | $7.39 | 3511 |
| 2026-04-16 | 0.00 | $8.01 | 800 |
| 2026-04-15 | -47.62 | $7.50 | 100 |
| 2026-04-14 | -47.62 | $7.50 | 13900 |
| 2026-04-13 | -15.24 | $7.84 | 3000 |
| 2026-04-10 | -39.05 | $7.59 | 6228 |
| 2026-04-09 | -49.52 | $7.48 | 2 |
| 2026-04-08 | -34.67 | $7.48 | 31300 |
| 2026-04-07 | -12.67 | $7.81 | — |
| 2026-04-06 | -12.67 | $7.81 | 700 |
| 2026-04-02 | -12.67 | $7.81 | 700 |
| 2026-04-01 | -19.61 | $7.70 | 740 |
| 2026-03-31 | -5.88 | $7.91 | 15300 |
| 2026-03-30 | -7.24 | $7.88 | 6525 |
| 2026-03-27 | -10.95 | $7.64 | 1637 |
| 2026-03-26 | -15.38 | $7.57 | 917 |
| 2026-03-25 | -20.98 | $7.49 | 10159 |
| 2026-03-24 | -28.67 | $7.38 | 10159 |
| 2026-03-23 | -39.04 | $7.22 | 12300 |
| 2026-03-20 | -30.26 | $7.33 | 69545 |
| 2026-03-19 | -5.92 | $7.70 | 3500 |
| 2026-03-18 | -11.30 | $7.29 | 1508 |
| 2026-03-17 | 0.00 | $7.31 | 31300 |
| 2026-03-16 | 0.00 | $7.13 | 1016 |
| 2026-03-13 | 0.00 | $7.10 | 3400 |
| 2026-03-12 | 0.00 | $7.10 | 23723 |
| 2026-03-11 | -37.93 | $6.63 | 14542 |
| 2026-03-10 | -10.42 | $6.70 | 394 |
| 2026-03-09 | -10.42 | $6.70 | 67800 |
| 2026-03-06 | -5.41 | $6.59 | 33530 |
| 2026-03-05 | -15.63 | $6.51 | 1800 |
| 2026-03-04 | -18.75 | $6.50 | 3000 |
| 2026-03-03 | -11.32 | $6.50 | 3013 |
| 2026-03-02 | -26.42 | $6.42 | 12600 |
| 2026-02-27 | -37.74 | $6.36 | 11370 |
| 2026-02-26 | -37.74 | $6.36 | 11370 |
| 2026-02-25 | -37.74 | $6.36 | 11370 |
| 2026-02-24 | -43.40 | $6.33 | 11370 |
| 2026-02-23 | -43.40 | $6.33 | 16400 |
| 2026-02-20 | -39.44 | $6.28 | — |
| 2026-02-19 | -39.44 | $6.28 | 10 |
| 2026-02-18 | -39.44 | $6.28 | — |
| 2026-02-17 | -30.11 | $6.28 | — |
| 2026-02-13 | -30.11 | $6.28 | — |
| 2026-02-12 | -30.11 | $6.28 | 1500 |
| 2026-02-11 | -8.60 | $6.48 | — |
| 2026-02-10 | -8.25 | $6.48 | — |
| 2026-02-09 | -8.25 | $6.48 | 5737 |
| 2026-02-06 | -26.60 | $6.24 | 15616 |
| 2026-02-05 | -15.93 | $6.31 | 4212 |
| 2026-02-04 | 0.00 | $6.49 | 9600 |
| 2026-02-03 | -33.66 | $6.03 | 758 |
| 2026-02-02 | -6.93 | $6.30 | 814 |
| 2026-01-30 | -1.98 | $6.35 | — |
| 2026-01-29 | -1.98 | $6.35 | 1424 |
| 2026-01-28 | 0.00 | $6.22 | 3 |
| 2026-01-27 | 0.00 | $6.22 | 1004 |
| 2026-01-26 | -4.17 | $6.05 | 610 |
| 2026-01-23 | -31.94 | $5.85 | 3 |
| 2026-01-22 | -31.94 | $5.85 | 300 |
| 2026-01-21 | -23.61 | $5.91 | 1203 |
| 2026-01-20 | -30.56 | $5.86 | 18300 |
| 2026-01-16 | -27.78 | $5.88 | 6835 |
| 2026-01-15 | -20.83 | $5.93 | 3 |
| 2026-01-14 | -20.83 | $5.93 | 11685 |
| 2026-01-13 | -38.89 | $5.80 | 58900 |
| 2026-01-12 | -61.11 | $5.64 | 149 |
| 2026-01-09 | -73.61 | $5.55 | 149 |
| 2026-01-08 | -73.61 | $5.55 | 1234 |
| 2026-01-07 | -91.07 | $5.57 | 149 |
| 2026-01-06 | -62.50 | $5.73 | 1.0M |
| 2026-01-05 | -46.43 | $5.82 | 1800 |
| 2026-01-02 | -46.67 | $5.84 | 1002 |
| 2025-12-31 | -70.00 | $5.70 | 8100 |
| 2025-12-30 | -71.67 | $5.69 | 149 |
| 2025-12-29 | -71.67 | $5.69 | 149 |
| 2025-12-26 | -71.67 | $5.69 | 3400 |
| 2025-12-24 | -96.67 | $5.54 | — |
| 2025-12-23 | -96.67 | $5.54 | 4700 |
| 2025-12-22 | -70.00 | $5.77 | 149 |
| 2025-12-19 | -100.00 | $5.62 | 149 |
| 2025-12-18 | -100.00 | $5.62 | 149 |
| 2025-12-17 | -100.00 | $5.62 | 149 |
| 2025-12-16 | -100.00 | $5.62 | 149 |
| 2025-12-15 | -100.00 | $5.68 | — |
| 2025-12-12 | -100.00 | $5.68 | 2900 |
| 2025-12-11 | -53.66 | $5.90 | — |
| 2025-12-10 | -62.75 | $5.90 | 1800 |
| 2025-12-09 | -69.81 | $5.89 | 25000 |
| 2025-12-08 | -64.15 | $5.92 | 1434 |
| 2025-12-05 | -41.51 | $6.04 | 3300 |
| 2025-12-04 | -26.42 | $6.12 | 4420 |
| 2025-12-03 | -77.36 | $5.85 | 149 |
| 2025-12-02 | -77.36 | $5.85 | 1600 |
| 2025-12-01 | -49.06 | $6.00 | 900 |
| 2025-11-28 | -70.77 | $5.80 | 1423 |
| 2025-11-26 | -47.69 | $5.95 | 843 |
| 2025-11-25 | -47.69 | $5.95 | — |
| 2025-11-24 | -47.69 | $5.95 | 149 |
| 2025-11-21 | -47.69 | $5.95 | 2132 |
| 2025-11-20 | -81.54 | $5.73 | 149 |
| 2025-11-19 | -81.54 | $5.73 | 2100 |
| 2025-11-18 | -40.00 | $5.94 | 29100 |
| 2025-11-17 | -23.75 | $6.07 | 500 |
| 2025-11-14 | -23.75 | $6.07 | 387 |
| 2025-11-13 | -23.75 | $6.07 | 5334 |
| 2025-11-12 | -5.00 | $6.22 | 492 |
| 2025-11-11 | -5.00 | $6.22 | 4800 |
| 2025-11-10 | -6.67 | $6.02 | 3900 |
| 2025-11-07 | 0.00 | $6.06 | 22300 |
| 2025-11-06 | 0.00 | $6.03 | 17300 |
| 2025-11-05 | -33.33 | $5.82 | 20110 |
| 2025-11-04 | 0.00 | $5.86 | 35500 |
| 2025-11-03 | -22.50 | $5.77 | 1800 |
| 2025-10-31 | -64.29 | $5.61 | 1500 |
| 2025-10-30 | -45.24 | $5.69 | 1300 |
| 2025-10-29 | -30.95 | $5.75 | 780 |
| 2025-10-28 | -30.95 | $5.75 | — |
| 2025-10-27 | -30.95 | $5.75 | — |
| 2025-10-24 | -30.95 | $5.75 | 125 |
| 2025-10-23 | -9.09 | $5.86 | 300 |
| 2025-10-22 | -100.00 | $5.46 | — |
| 2025-10-21 | -100.00 | $5.46 | 1600 |
| 2025-10-20 | -86.05 | $5.53 | — |
| 2025-10-17 | -86.05 | $5.53 | — |
| 2025-10-16 | -86.05 | $5.53 | 546 |
| 2025-10-15 | -86.05 | $5.53 | 800 |
| 2025-10-14 | -58.14 | $5.65 | 400 |
| 2025-10-13 | -78.57 | $5.57 | 35546 |
| 2025-10-10 | -100.00 | $5.48 | 933 |
| 2025-10-09 | -45.00 | $5.72 | 6000 |
| 2025-10-08 | -37.50 | $5.75 | 2507 |
| 2025-10-07 | -45.00 | $5.72 | 2139 |
| 2025-10-06 | -5.00 | $5.88 | 3100 |
| 2025-10-03 | -5.00 | $5.88 | — |
| 2025-10-02 | -5.00 | $5.88 | — |
| 2025-10-01 | -5.00 | $5.88 | 3408 |
| 2025-09-30 | -21.95 | $5.82 | — |
| 2025-09-29 | -21.95 | $5.82 | 5100 |
| 2025-09-26 | -2.44 | $5.90 | 4300 |
| 2025-09-25 | -68.29 | $5.63 | 700 |
| 2025-09-24 | -24.39 | $5.81 | 3806 |
| 2025-09-23 | -63.41 | $5.65 | 13215 |
| 2025-09-22 | -53.66 | $5.69 | 1013 |
| 2025-09-19 | -65.85 | $5.64 | 1649 |
| 2025-09-18 | -58.33 | $5.63 | 500 |
| 2025-09-17 | -43.75 | $5.70 | 2000 |
| 2025-09-16 | -37.50 | $5.73 | 9235 |
| 2025-09-15 | -54.17 | $5.65 | 4.7M |
| 2025-09-12 | -54.17 | $5.65 | 25511 |
| 2025-09-11 | -29.17 | $5.77 | 3649 |
| 2025-09-10 | -22.92 | $5.80 | 11100 |
| 2025-09-09 | -43.75 | $5.70 | 4610 |
| 2025-09-08 | -47.92 | $5.68 | 14049 |
| 2025-09-05 | -70.83 | $5.57 | 4700 |
| 2025-09-04 | -43.75 | $5.70 | 3015 |
| 2025-09-03 | -27.08 | $5.78 | 5300 |
| 2025-09-02 | -6.52 | $5.86 | 4646 |
| 2025-08-29 | -1.79 | $5.88 | 12600 |
| 2025-08-28 | 0.00 | $5.89 | 21700 |
| 2025-08-27 | 0.00 | $5.85 | 13419 |
| 2025-08-26 | -22.03 | $5.71 | 5834 |
| 2025-08-25 | -44.07 | $5.58 | 2800 |
| 2025-08-22 | -5.77 | $5.74 | 12745 |
| 2025-08-21 | -65.38 | $5.43 | 5419 |
| 2025-08-20 | -21.15 | $5.66 | 15705 |
| 2025-08-19 | -23.08 | $5.65 | 11000 |
| 2025-08-18 | -13.46 | $5.70 | 9327 |
| 2025-08-15 | -5.77 | $5.74 | 1800 |
| 2025-08-14 | -21.15 | $5.66 | 3600 |
| 2025-08-13 | -11.54 | $5.71 | 5400 |
| 2025-08-12 | -13.46 | $5.70 | 4900 |
| 2025-08-11 | -25.00 | $5.64 | 4300 |
| 2025-08-08 | -17.31 | $5.68 | 19900 |
| 2025-08-07 | -19.23 | $5.67 | 18945 |
| 2025-08-06 | -27.42 | $5.60 | 8742 |
| 2025-08-05 | -18.18 | $5.51 | 5300 |
| 2025-08-04 | -40.91 | $5.35 | 9800 |
| 2025-08-01 | -34.85 | $5.30 | 22400 |
| 2025-07-31 | -21.21 | $5.39 | 15000 |
| 2025-07-30 | -25.76 | $5.36 | 13000 |
| 2025-07-29 | -1.52 | $5.52 | 19007 |
| 2025-07-28 | -15.15 | $5.43 | 28643 |
| 2025-07-25 | -22.73 | $5.38 | 8945 |
| 2025-07-24 | -21.21 | $5.39 | 16100 |
| 2025-07-23 | 0.00 | $5.53 | 6230 |
| 2025-07-22 | -7.81 | $5.44 | 9220 |
| 2025-07-21 | -20.31 | $5.36 | 6400 |
| 2025-07-18 | -17.19 | $5.38 | 10108 |
| 2025-07-17 | -17.19 | $5.38 | 5302 |
| 2025-07-16 | -21.88 | $5.35 | 5800 |
| 2025-07-15 | -31.25 | $5.29 | 1637 |
| 2025-07-14 | -21.88 | $5.35 | 26349 |
| 2025-07-11 | -7.81 | $5.44 | 38901 |
| 2025-07-10 | -38.33 | $5.22 | 7520 |
| 2025-07-09 | -41.27 | $5.19 | 2640 |
| 2025-07-08 | -41.27 | $5.19 | 23300 |
| 2025-07-07 | -50.79 | $5.13 | 41500 |
| 2025-07-03 | -43.84 | $5.13 | 11717 |
| 2025-07-02 | -39.73 | $5.16 | 7803 |
| 2025-07-01 | -61.64 | $5.00 | 8718 |
| 2025-06-30 | -65.75 | $4.97 | 34347 |
| 2025-06-27 | -53.42 | $5.06 | 22907 |
| 2025-06-26 | -58.90 | $5.02 | 20000 |
| 2025-06-25 | -61.64 | $5.00 | 16022 |
| 2025-06-24 | -75.71 | $4.85 | 4508 |
| 2025-06-23 | -43.66 | $5.07 | 49818 |
| 2025-06-20 | -23.94 | $5.21 | 30900 |
| 2025-06-18 | -11.27 | $5.30 | 18134 |
| 2025-06-17 | -23.94 | $5.21 | 28911 |
| 2025-06-16 | -8.33 | $5.22 | 62111 |
| 2025-06-13 | -8.33 | $5.22 | 15903 |
| 2025-06-12 | 0.00 | $5.15 | 34000 |
| 2025-06-11 | -2.27 | $5.10 | 12200 |
| 2025-06-10 | -36.73 | $4.98 | 45315 |
| 2025-06-09 | -59.18 | $4.87 | 68500 |
| 2025-06-06 | -51.02 | $4.91 | 57038 |
| 2025-06-05 | -53.06 | $4.90 | 34031 |
| 2025-06-04 | -79.63 | $4.73 | 42342 |
| 2025-06-03 | -64.81 | $4.81 | 24449 |
| 2025-06-02 | -44.44 | $4.92 | 26400 |
| 2025-05-30 | -60.00 | $4.83 | 24400 |
| 2025-05-29 | -47.62 | $4.86 | 30211 |
| 2025-05-28 | -50.77 | $4.83 | 18228 |
| 2025-05-27 | -55.38 | $4.80 | 43112 |
| 2025-05-23 | -47.69 | $4.85 | 38500 |
| 2025-05-22 | -58.46 | $4.78 | 35908 |
| 2025-05-21 | -50.77 | $4.83 | 3816 |
| 2025-05-20 | -43.08 | $4.88 | 32700 |
| 2025-05-19 | -41.54 | $4.89 | 83636 |
| 2025-05-16 | -33.85 | $4.94 | 47400 |
| 2025-05-15 | -32.31 | $4.95 | 79600 |
| 2025-05-14 | -20.00 | $5.03 | 21016 |
| 2025-05-13 | -13.43 | $5.07 | 13138 |
| 2025-05-12 | -10.14 | $5.04 | 111700 |
| 2025-05-09 | -13.51 | $4.91 | 74600 |
| 2025-05-08 | -33.78 | $4.76 | 84003 |
| 2025-05-07 | -37.21 | $4.69 | 52800 |
| 2025-05-06 | -38.37 | $4.68 | 27518 |
| 2025-05-05 | -23.26 | $4.81 | 50000 |
| 2025-05-02 | -37.93 | $4.69 | 21900 |
| 2025-05-01 | -57.58 | $4.71 | 13203 |
| 2025-04-30 | -76.47 | $4.51 | 7100 |
| 2025-04-29 | -65.36 | $4.68 | 16309 |
| 2025-04-28 | -55.56 | $4.83 | 6900 |
| 2025-04-25 | -61.54 | $4.75 | 17900 |
| 2025-04-24 | -61.82 | $4.78 | 26600 |
| 2025-04-23 | -63.37 | $4.78 | 5400 |
| 2025-04-22 | -65.12 | $4.75 | 31900 |
| 2025-04-21 | -73.26 | $4.61 | 19000 |
| 2025-04-17 | -66.86 | $4.72 | 16529 |
| 2025-04-16 | -73.26 | $4.61 | 73200 |
| 2025-04-15 | -76.74 | $4.55 | 20800 |
| 2025-04-14 | -84.30 | $4.42 | 32326 |
| 2025-04-11 | -86.63 | $4.38 | 39303 |
| 2025-04-10 | -86.63 | $4.38 | 19900 |
| 2025-04-09 | -65.12 | $4.75 | 38000 |
| 2025-04-08 | -98.04 | $4.37 | 138931 |
| 2025-04-07 | -96.60 | $4.45 | 130500 |
| 2025-04-04 | -100.00 | $4.72 | 115600 |
| 2025-04-03 | -93.55 | $5.29 | 12741 |
| 2025-04-02 | -32.47 | $5.62 | 12000 |
| 2025-04-01 | -35.06 | $5.60 | 11747 |
| 2025-03-31 | -27.85 | $5.65 | 8500 |
| 2025-03-28 | -37.97 | $5.57 | 17100 |
| 2025-03-27 | -21.52 | $5.70 | 3000 |
| 2025-03-26 | -25.32 | $5.67 | 7305 |
| 2025-03-25 | -26.58 | $5.66 | 4702 |
| 2025-03-24 | -16.88 | $5.72 | 11300 |
| 2025-03-21 | -2.60 | $5.83 | 3241 |
| 2025-03-20 | -2.60 | $5.83 | 8822 |
| 2025-03-19 | -17.28 | $5.75 | 6000 |
| 2025-03-18 | -31.71 | $5.64 | 5300 |
| 2025-03-17 | -40.24 | $5.57 | 19600 |
| 2025-03-14 | -45.35 | $5.55 | 5400 |
| 2025-03-13 | -53.49 | $5.48 | 9300 |
| 2025-03-12 | -74.42 | $5.30 | 48405 |
| 2025-03-11 | -67.44 | $5.36 | 4100 |
| 2025-03-10 | -70.93 | $5.33 | 12821 |
| 2025-03-07 | -68.60 | $5.35 | 1.8M |
| 2025-03-06 | -97.67 | $5.10 | 925700 |
| 2025-03-05 | -81.40 | $5.24 | 27001 |
| 2025-03-04 | -86.05 | $5.20 | 10942 |
| 2025-03-03 | -76.74 | $5.28 | 125800 |
| 2025-02-28 | -59.30 | $5.43 | 9028 |
| 2025-02-27 | -48.84 | $5.52 | 6800 |
| 2025-02-26 | -60.47 | $5.42 | 9139 |
| 2025-02-25 | -37.21 | $5.62 | 5900 |
| 2025-02-24 | -39.36 | $5.57 | 68906 |
| 2025-02-21 | -36.17 | $5.60 | 8400 |
| 2025-02-20 | -20.21 | $5.75 | 10400 |
| 2025-02-19 | -4.26 | $5.90 | 12900 |
| 2025-02-18 | -7.45 | $5.87 | 25600 |
| 2025-02-14 | 0.00 | $5.94 | 12100 |
| 2025-02-13 | 0.00 | $5.88 | 11415 |
| 2025-02-12 | -13.98 | $5.75 | 5700 |
| 2025-02-11 | 0.00 | $5.84 | 21103 |
| 2025-02-10 | -31.33 | $5.52 | 20400 |
| 2025-02-07 | -43.75 | $5.40 | 16436 |
| 2025-02-06 | -56.25 | $5.30 | 750721 |
| 2025-02-05 | -62.50 | $5.25 | 6134 |
| 2025-02-04 | -71.25 | $5.18 | 3914 |
| 2025-02-03 | -75.00 | $5.15 | 27600 |
| 2025-01-31 | -76.47 | $5.10 | 43800 |
| 2025-01-30 | -50.93 | $5.20 | 19608 |
| 2025-01-29 | -54.05 | $5.15 | 7500 |
| 2025-01-28 | -46.85 | $5.23 | 18500 |
| 2025-01-27 | -36.30 | $5.26 | 89700 |
| 2025-01-24 | -37.78 | $5.24 | 39239 |
| 2025-01-23 | -37.04 | $5.25 | 189806 |
| 2025-01-22 | -44.44 | $5.15 | 8028 |
| 2025-01-21 | -42.96 | $5.17 | 256234 |
| 2025-01-17 | -40.00 | $5.21 | 89500 |
| 2025-01-16 | -22.02 | $5.25 | 57002 |
| 2025-01-15 | -25.71 | $5.18 | 8900 |
| 2025-01-14 | -24.76 | $5.19 | 6500 |
| 2025-01-13 | -24.76 | $5.19 | 295900 |
| 2025-01-10 | -13.33 | $5.31 | 239100 |
| 2025-01-08 | -28.57 | $5.15 | 3100 |
| 2025-01-07 | -12.38 | $5.32 | 41800 |
| 2025-01-06 | -25.71 | $5.18 | 236215 |
| 2025-01-03 | -39.05 | $5.04 | 39600 |
| 2025-01-02 | -27.85 | $4.97 | 57121 |
| 2024-12-31 | -39.24 | $4.88 | 22900 |
| 2024-12-30 | -56.47 | $4.77 | 153547 |
| 2024-12-27 | -46.67 | $4.88 | 72332 |
| 2024-12-26 | -57.78 | $4.78 | 79041 |
| 2024-12-24 | -75.00 | $4.70 | 34335 |
| 2024-12-23 | -73.75 | $4.71 | 111842 |
| 2024-12-20 | -82.61 | $4.73 | 87815 |
| 2024-12-19 | -65.22 | $4.85 | 124900 |
| 2024-12-18 | -62.50 | $4.80 | 683444 |
| 2024-12-17 | -61.25 | $4.81 | 98227 |
| 2024-12-16 | -58.75 | $4.83 | 174048 |
| 2024-12-13 | -36.25 | $5.01 | 65300 |
| 2024-12-12 | -36.25 | $5.01 | 86900 |
| 2024-12-11 | -28.42 | $5.03 | 137304 |
| 2024-12-10 | -34.74 | $4.97 | 160942 |
| 2024-12-09 | -31.58 | $5.00 | 318400 |
| 2024-12-06 | -54.74 | $4.78 | 191743 |
| 2024-12-05 | -51.58 | $4.81 | 107100 |
| 2024-12-04 | -42.11 | $4.90 | 52614 |
| 2024-12-03 | -44.21 | $4.88 | 77300 |
| 2024-12-02 | -43.16 | $4.89 | 120800 |
| 2024-11-29 | -51.00 | $4.84 | 84100 |
| 2024-11-27 | -55.00 | $4.80 | 46430 |
| 2024-11-26 | -60.00 | $4.75 | 71227 |
| 2024-11-25 | -47.00 | $4.88 | 96500 |
| 2024-11-22 | -53.00 | $4.82 | 40900 |
| 2024-11-21 | -49.00 | $4.86 | 59800 |
| 2024-11-20 | -65.00 | $4.70 | 31313 |
| 2024-11-19 | -52.00 | $4.83 | 29600 |
| 2024-11-18 | -52.00 | $4.83 | 83043 |
| 2024-11-15 | -52.00 | $4.83 | 70833 |
| 2024-11-14 | -55.00 | $4.80 | 99729 |
| 2024-11-13 | -60.00 | $4.75 | 21100 |
| 2024-11-12 | -89.47 | $4.67 | 29940 |
| 2024-11-11 | -85.71 | $4.75 | 63441 |
| 2024-11-08 | -79.22 | $4.81 | 39002 |
| 2024-11-07 | -45.00 | $5.09 | 40000 |
| 2024-11-06 | -52.50 | $5.03 | 73937 |
| 2024-11-05 | -60.00 | $4.97 | 146013 |
| 2024-11-04 | -73.91 | $4.95 | 105934 |
| 2024-11-01 | -80.87 | $4.87 | 18818 |
| 2024-10-31 | -89.57 | $4.77 | 60008 |
| 2024-10-30 | -78.26 | $4.90 | 32900 |
| 2024-10-29 | -87.78 | $5.01 | 28539 |
| 2024-10-28 | -70.00 | $5.17 | 53300 |
| 2024-10-25 | -63.33 | $5.23 | 32930 |
| 2024-10-24 | -60.00 | $5.26 | 31800 |
| 2024-10-23 | -67.78 | $5.19 | 463600 |
| 2024-10-22 | -68.89 | $5.18 | 29500 |
| 2024-10-21 | -55.56 | $5.30 | 49203 |
| 2024-10-18 | -61.11 | $5.25 | 414300 |
| 2024-10-17 | -71.11 | $5.16 | 23200 |
| 2024-10-16 | -71.11 | $5.16 | 16816 |
| 2024-10-15 | -67.78 | $5.19 | 487843 |
| 2024-10-14 | -57.78 | $5.28 | 153520 |
| 2024-10-11 | -53.33 | $5.40 | 49413 |
| 2024-10-10 | -73.33 | $5.25 | 25600 |
| 2024-10-09 | -73.33 | $5.25 | 29700 |
| 2024-10-08 | -60.00 | $5.35 | 10137 |
| 2024-10-07 | -1.67 | $5.64 | 60936 |
| 2024-10-04 | -55.00 | $5.36 | 32931 |
| 2024-10-03 | -62.50 | $5.30 | 24719 |
| 2024-10-02 | -65.00 | $5.28 | 41600 |
| 2024-10-01 | -71.25 | $5.23 | 41948 |
| 2024-09-30 | -75.00 | $5.25 | 32300 |
| 2024-09-27 | -75.00 | $5.25 | 41431 |
| 2024-09-26 | -85.00 | $5.15 | 33300 |
| 2024-09-25 | -60.00 | $5.40 | 376100 |
| 2024-09-24 | -56.00 | $5.44 | 16100 |
| 2024-09-23 | -57.00 | $5.43 | 31716 |
| 2024-09-20 | -65.00 | $5.35 | 18634 |
| 2024-09-19 | -59.09 | $5.45 | 17700 |
| 2024-09-18 | -56.14 | $5.50 | 26300 |
| 2024-09-17 | -78.07 | $5.25 | 16230 |
| 2024-09-16 | -71.05 | $5.33 | 68100 |
| 2024-09-13 | -69.30 | $5.35 | 100000 |
| 2024-09-12 | -73.68 | $5.30 | 57100 |
| 2024-09-11 | -80.70 | $5.22 | 51512 |
| 2024-09-10 | -85.96 | $5.16 | 34228 |
| 2024-09-09 | -68.42 | $5.36 | 71928 |
| 2024-09-06 | -95.56 | $5.28 | 43000 |
| 2024-09-05 | -85.39 | $5.38 | 24316 |
| 2024-09-04 | -75.53 | $5.43 | 15000 |
| 2024-09-03 | -53.19 | $5.64 | 20600 |
| 2024-08-30 | -49.54 | $5.60 | 5800 |
| 2024-08-29 | -40.37 | $5.70 | 6549 |
| 2024-08-28 | -40.37 | $5.70 | 3700 |
| 2024-08-27 | -42.20 | $5.68 | 10521 |
| 2024-08-26 | -49.54 | $5.60 | 17222 |
| 2024-08-23 | -44.04 | $5.66 | 21103 |
| 2024-08-22 | -42.20 | $5.68 | 11948 |
| 2024-08-21 | -37.61 | $5.73 | 19112 |
| 2024-08-20 | -40.00 | $5.68 | 21916 |
| 2024-08-19 | -28.57 | $5.80 | 25108 |
| 2024-08-16 | -49.52 | $5.58 | 8700 |
| 2024-08-15 | -47.62 | $5.60 | 41729 |
| 2024-08-14 | -58.10 | $5.49 | 14815 |
| 2024-08-13 | -66.67 | $5.40 | 30015 |
| 2024-08-12 | -52.38 | $5.55 | 22400 |
| 2024-08-09 | -60.80 | $5.54 | 20300 |
| 2024-08-08 | -75.20 | $5.36 | 22700 |
| 2024-08-07 | -88.00 | $5.20 | 16600 |
| 2024-08-06 | -75.20 | $5.36 | 25100 |
| 2024-08-05 | -64.00 | $5.50 | 28907 |
| 2024-08-02 | -67.47 | $5.79 | 75400 |
| 2024-08-01 | -69.23 | $5.81 | 28723 |
| 2024-07-31 | -75.27 | $5.80 | 6325 |
| 2024-07-30 | -81.18 | $5.81 | 8300 |
| 2024-07-29 | -76.47 | $5.85 | 65637 |
| 2024-07-26 | -67.06 | $5.93 | 9633 |
| 2024-07-25 | -65.88 | $5.94 | 9130 |
| 2024-07-24 | -81.18 | $5.81 | 6400 |
| 2024-07-23 | -77.65 | $5.84 | 21400 |
| 2024-07-22 | -77.65 | $5.84 | 6200 |
| 2024-07-19 | -88.24 | $5.75 | 3402 |
| 2024-07-18 | -88.24 | $5.75 | 8321 |
| 2024-07-17 | -81.18 | $5.81 | 15400 |
| 2024-07-16 | -81.25 | $5.85 | 8723 |
| 2024-07-15 | -57.89 | $5.95 | 3919 |
| 2024-07-12 | -61.05 | $5.92 | 11520 |
| 2024-07-11 | -58.95 | $5.94 | 37900 |
| 2024-07-10 | -52.63 | $6.00 | 15900 |
| 2024-07-09 | -71.58 | $5.82 | 10700 |
| 2024-07-08 | -41.05 | $6.11 | 40600 |
| 2024-07-05 | -45.26 | $6.07 | 4400 |
| 2024-07-03 | -46.32 | $6.06 | 4200 |
| 2024-07-02 | -25.64 | $6.13 | 24548 |
| 2024-07-01 | -41.33 | $5.99 | 10400 |
| 2024-06-28 | -37.33 | $6.02 | 6001 |
| 2024-06-27 | -25.33 | $6.11 | 10300 |
| 2024-06-26 | -54.55 | $6.05 | 4600 |
| 2024-06-25 | -62.73 | $5.96 | 6900 |
| 2024-06-24 | -61.82 | $5.97 | 13505 |
| 2024-06-21 | -59.09 | $6.00 | 1800 |
| 2024-06-20 | -59.09 | $6.00 | 7100 |
| 2024-06-18 | -65.45 | $5.93 | 4802 |
| 2024-06-17 | -76.36 | $5.81 | 6000 |
| 2024-06-14 | -67.27 | $5.91 | 18148 |
| 2024-06-13 | -64.55 | $5.94 | 10924 |
| 2024-06-12 | -63.64 | $5.95 | 10129 |
| 2024-06-11 | -80.91 | $5.76 | 9242 |
| 2024-06-10 | -85.45 | $5.71 | 21000 |
| 2024-06-07 | -85.45 | $5.71 | 12711 |
| 2024-06-06 | -89.47 | $5.80 | 9512 |
| 2024-06-05 | -58.62 | $6.14 | 12116 |
| 2024-06-04 | -45.98 | $6.25 | 7200 |
| 2024-06-03 | -70.51 | $6.10 | 8434 |
| 2024-05-31 | -75.64 | $6.06 | 4400 |
| 2024-05-30 | -72.29 | $6.10 | 2400 |
| 2024-05-29 | -55.42 | $6.24 | 5142 |
| 2024-05-28 | -71.08 | $6.11 | 11700 |
| 2024-05-24 | -77.66 | $6.08 | 5900 |
| 2024-05-23 | -77.66 | $6.08 | 2845 |
| 2024-05-22 | -77.66 | $6.08 | 4606 |
| 2024-05-21 | -67.02 | $6.18 | 4900 |
| 2024-05-20 | -67.02 | $6.18 | 5300 |
| 2024-05-17 | -44.68 | $6.39 | 11600 |
| 2024-05-16 | -27.66 | $6.55 | 24900 |
| 2024-05-15 | -40.70 | $6.46 | 4600 |
| 2024-05-14 | -40.70 | $6.46 | 5027 |
| 2024-05-13 | -100.00 | $5.95 | 3618 |
| 2024-05-10 | -51.11 | $6.39 | 31220 |
| 2024-05-09 | -82.22 | $6.11 | 2900 |
| 2024-05-08 | -82.22 | $6.11 | 19700 |
| 2024-05-07 | -60.00 | $6.37 | 2400 |
| 2024-05-06 | -32.50 | $6.59 | 12800 |
| 2024-05-03 | -47.50 | $6.47 | 21200 |
| 2024-05-02 | -80.00 | $6.21 | 4200 |
| 2024-05-01 | -61.25 | $6.36 | 2624 |
| 2024-04-30 | -55.00 | $6.41 | 3400 |
| 2024-04-29 | -40.00 | $6.53 | 7902 |
| 2024-04-26 | -43.33 | $6.46 | 6330 |
| 2024-04-25 | -66.67 | $6.25 | 13700 |
| 2024-04-24 | -60.00 | $6.31 | 4313 |
| 2024-04-23 | -45.56 | $6.44 | 13324 |
| 2024-04-22 | -17.78 | $6.69 | 8500 |
| 2024-04-19 | -56.84 | $6.31 | 3946 |
| 2024-04-18 | -56.84 | $6.31 | 6743 |
| 2024-04-17 | -42.11 | $6.45 | 5100 |
| 2024-04-16 | -51.58 | $6.36 | 8449 |
| 2024-04-15 | -52.63 | $6.35 | 7100 |
| 2024-04-12 | -29.07 | $6.51 | 15204 |
| 2024-04-11 | -35.00 | $6.42 | 13439 |
| 2024-04-10 | -25.00 | $6.50 | 2800 |
| 2024-04-09 | -18.75 | $6.55 | 19600 |
| 2024-04-08 | -30.00 | $6.46 | 5742 |
| 2024-04-05 | -5.06 | $6.60 | 9204 |
| 2024-04-04 | -7.81 | $6.44 | 2000 |
| 2024-04-03 | -1.56 | $6.48 | 11206 |
| 2024-04-02 | -5.00 | $6.42 | 7040 |
| 2024-04-01 | -73.33 | $6.01 | 10800 |
| 2024-03-28 | -13.33 | $6.37 | 43300 |
| 2024-03-27 | -49.23 | $6.13 | 13600 |
| 2024-03-26 | -34.78 | $6.21 | 24700 |
| 2024-03-25 | -14.49 | $6.35 | 20600 |
| 2024-03-22 | -31.88 | $6.23 | 16100 |
| 2024-03-21 | -21.74 | $6.30 | 16200 |
| 2024-03-20 | -42.03 | $6.16 | 3800 |
| 2024-03-19 | -18.84 | $6.32 | 164900 |
| 2024-03-18 | -57.97 | $6.05 | 27900 |
| 2024-03-15 | -39.13 | $6.18 | 6000 |
| 2024-03-14 | -31.88 | $6.23 | 4733 |
| 2024-03-13 | -34.78 | $6.21 | 17225 |
| 2024-03-12 | -67.80 | $5.95 | 20456 |
| 2024-03-11 | -51.02 | $6.00 | 6247 |
| 2024-03-08 | -26.19 | $6.07 | 8819 |
| 2024-03-07 | -45.24 | $5.99 | 10217 |
| 2024-03-06 | -21.43 | $6.09 | 27400 |
| 2024-03-05 | -76.19 | $5.86 | 4000 |
| 2024-03-04 | -35.59 | $5.97 | 13000 |
| 2024-03-01 | -42.37 | $5.93 | 5500 |
| 2024-02-29 | -40.68 | $5.94 | 7500 |
| 2024-02-28 | -54.24 | $5.86 | 7900 |
| 2024-02-27 | -49.15 | $5.89 | 17723 |
| 2024-02-26 | -49.15 | $5.89 | 15049 |
| 2024-02-23 | -49.15 | $5.89 | 11432 |
| 2024-02-22 | -42.37 | $5.93 | 11544 |
| 2024-02-21 | -64.41 | $5.80 | 13600 |
| 2024-02-20 | -42.37 | $5.93 | 24100 |
| 2024-02-16 | -16.95 | $6.08 | 7346 |
| 2024-02-15 | -50.79 | $5.86 | 56629 |
| 2024-02-14 | -39.77 | $5.83 | 38501 |
| 2024-02-13 | -18.18 | $6.02 | 12700 |
| 2024-02-12 | -29.55 | $5.92 | 11800 |
| 2024-02-09 | -11.63 | $6.06 | 35441 |
| 2024-02-08 | -33.72 | $5.87 | 15334 |
| 2024-02-07 | -16.47 | $6.01 | 7428 |
| 2024-02-06 | -12.82 | $5.98 | 9737 |
| 2024-02-05 | -32.05 | $5.83 | 10228 |
| 2024-02-02 | -39.76 | $5.80 | 4500 |
| 2024-02-01 | -28.89 | $5.94 | 9000 |
| 2024-01-31 | -22.22 | $6.00 | 7326 |
| 2024-01-30 | -32.22 | $5.91 | 8200 |
| 2024-01-29 | -34.44 | $5.89 | 17107 |
| 2024-01-26 | -36.67 | $5.87 | 36800 |
| 2024-01-25 | -50.49 | $5.81 | 16800 |
| 2024-01-24 | -66.02 | $5.65 | 11800 |
| 2024-01-23 | -41.75 | $5.90 | 13745 |
| 2024-01-22 | -61.17 | $5.70 | 63718 |
| 2024-01-19 | -63.11 | $5.68 | 39205 |
| 2024-01-18 | -65.05 | $5.66 | 45804 |
| 2024-01-17 | -93.33 | $5.63 | 19700 |
| 2024-01-16 | -82.35 | $5.77 | 86128 |
| 2024-01-12 | -76.47 | $5.81 | 43444 |
| 2024-01-11 | -92.65 | $5.70 | 49346 |
| 2024-01-10 | -86.76 | $5.74 | 25300 |
| 2024-01-09 | -69.12 | $5.86 | 7549 |
| 2024-01-08 | -69.12 | $5.86 | 74400 |
| 2024-01-05 | -60.29 | $5.92 | 61424 |
| 2024-01-04 | -42.65 | $6.04 | 12100 |
| 2024-01-03 | -50.00 | $5.99 | 26500 |
| 2024-01-02 | -55.88 | $5.95 | 37937 |
| 2023-12-29 | -58.82 | $5.93 | 20216 |
| 2023-12-28 | -33.82 | $6.10 | 10800 |
| 2023-12-27 | -51.47 | $5.98 | 26000 |
| 2023-12-26 | -42.62 | $6.00 | 53900 |
| 2023-12-22 | -44.26 | $5.99 | 54600 |
| 2023-12-21 | -70.49 | $5.83 | 37729 |
| 2023-12-20 | -59.15 | $5.84 | 21000 |
| 2023-12-19 | -26.76 | $6.07 | 35900 |
| 2023-12-18 | -49.30 | $5.91 | 58000 |
| 2023-12-15 | -63.38 | $5.81 | 89719 |
| 2023-12-14 | -40.85 | $5.97 | 55834 |
| 2023-12-13 | -64.79 | $5.80 | 38641 |
| 2023-12-12 | -61.97 | $5.82 | 45900 |
| 2023-12-11 | -52.11 | $5.89 | 213400 |
| 2023-12-08 | -53.52 | $5.88 | 51131 |
| 2023-12-07 | -69.01 | $5.77 | 42003 |
| 2023-12-06 | -70.42 | $5.76 | 334705 |
| 2023-12-05 | -64.79 | $5.80 | 77112 |
| 2023-12-04 | -58.02 | $5.89 | 122400 |
| 2023-12-01 | -51.85 | $5.94 | 22746 |
| 2023-11-30 | -39.51 | $6.04 | 20400 |
| 2023-11-29 | -79.01 | $5.72 | 21600 |
| 2023-11-28 | -50.62 | $5.95 | 22700 |
| 2023-11-27 | -51.69 | $5.98 | 18200 |
| 2023-11-24 | -64.65 | $5.90 | 11200 |
| 2023-11-22 | -98.00 | $5.57 | 18900 |
| 2023-11-21 | -74.26 | $5.85 | 15800 |
| 2023-11-20 | -72.38 | $5.88 | 12100 |
| 2023-11-17 | -78.10 | $5.82 | 29415 |
| 2023-11-16 | -83.48 | $5.78 | 34742 |
| 2023-11-15 | -77.78 | $5.85 | 31700 |
| 2023-11-14 | -76.47 | $5.87 | 18200 |
| 2023-11-13 | -81.15 | $5.82 | 23918 |
| 2023-11-10 | -84.43 | $5.78 | 19905 |
| 2023-11-09 | -75.41 | $5.89 | 10139 |
| 2023-11-08 | -84.16 | $5.96 | 16710 |
| 2023-11-07 | -92.08 | $5.88 | 38622 |
| 2023-11-06 | -86.87 | $5.95 | 16736 |
| 2023-11-03 | -87.88 | $5.94 | 13114 |
| 2023-11-02 | -83.16 | $6.02 | 21200 |
| 2023-11-01 | -83.16 | $6.02 | 48800 |
| 2023-10-31 | -75.64 | $6.22 | 8300 |
| 2023-10-30 | -72.00 | $6.27 | 9900 |
| 2023-10-27 | -62.67 | $6.34 | 6300 |
| 2023-10-26 | -57.33 | $6.38 | 7500 |
| 2023-10-25 | -50.67 | $6.43 | 9204 |
| 2023-10-24 | -34.67 | $6.55 | 10323 |
| 2023-10-23 | -40.00 | $6.51 | 8900 |
| 2023-10-20 | -17.33 | $6.68 | 19000 |
| 2023-10-19 | -8.00 | $6.75 | 6023 |
| 2023-10-18 | -4.00 | $6.78 | 10901 |
| 2023-10-17 | -12.00 | $6.72 | 1.8M |
| 2023-10-16 | -8.70 | $6.69 | 11210 |
| 2023-10-13 | -15.94 | $6.64 | 2848 |
| 2023-10-12 | -26.09 | $6.57 | 14200 |
| 2023-10-11 | -53.62 | $6.38 | 10025 |
| 2023-10-10 | -43.48 | $6.45 | 14307 |
| 2023-10-09 | -56.52 | $6.36 | 5634 |
| 2023-10-06 | -79.71 | $6.20 | 4303 |
| 2023-10-05 | -94.20 | $6.10 | 5232 |
| 2023-10-04 | -98.55 | $6.07 | 2015 |
| 2023-10-03 | -80.00 | $6.23 | 7700 |
| 2023-10-02 | -92.86 | $6.23 | 12100 |
| 2023-09-29 | -44.64 | $6.50 | 5300 |
| 2023-09-28 | -8.82 | $6.69 | 5617 |
| 2023-09-27 | -25.00 | $6.54 | 11604 |
| 2023-09-26 | -52.78 | $6.34 | 6000 |
| 2023-09-25 | -40.24 | $6.39 | 15700 |
| 2023-09-22 | -20.73 | $6.55 | 19313 |
| 2023-09-21 | -34.02 | $6.39 | 20800 |
| 2023-09-20 | -22.68 | $6.50 | 2900 |
| 2023-09-19 | -30.93 | $6.42 | 8700 |
| 2023-09-18 | -37.11 | $6.36 | 26746 |
| 2023-09-15 | -35.05 | $6.38 | 32846 |
| 2023-09-14 | -8.25 | $6.64 | 2546 |
| 2023-09-13 | -20.65 | $6.48 | 32844 |
| 2023-09-12 | 0.00 | $6.67 | 590200 |
| 2023-09-11 | 0.00 | $6.59 | 8934 |
| 2023-09-08 | -17.81 | $6.35 | 7100 |
| 2023-09-07 | -19.18 | $6.34 | 5640 |
| 2023-09-06 | -17.81 | $6.35 | 1902 |
| 2023-09-05 | -5.48 | $6.44 | 42443 |
| 2023-09-01 | -20.55 | $6.33 | 3445 |
| 2023-08-31 | -52.05 | $6.10 | 4728 |
| 2023-08-30 | -21.92 | $6.32 | 6524 |
| 2023-08-29 | -26.56 | $6.22 | 3400 |
| 2023-08-28 | -50.00 | $6.07 | 3800 |
| 2023-08-25 | -50.00 | $6.07 | 5400 |
| 2023-08-24 | -87.50 | $5.83 | 18032 |
| 2023-08-23 | -50.77 | $6.07 | 25313 |
| 2023-08-22 | -62.30 | $6.02 | 3700 |
| 2023-08-21 | -36.07 | $6.18 | 5146 |
| 2023-08-18 | -73.77 | $5.95 | 3600 |
| 2023-08-17 | -42.62 | $6.14 | 4500 |
| 2023-08-16 | -47.54 | $6.11 | 1834 |
| 2023-08-15 | -73.77 | $5.95 | 15700 |
| 2023-08-14 | -70.00 | $5.98 | 10500 |
| 2023-08-11 | -76.67 | $5.94 | 2900 |
| 2023-08-10 | -1.67 | $6.39 | 4000 |
| 2023-08-09 | -10.00 | $6.34 | 3400 |
| 2023-08-08 | -35.00 | $6.19 | 12131 |
| 2023-08-07 | -33.33 | $6.22 | 4000 |
| 2023-08-04 | -32.50 | $6.14 | 35444 |
| 2023-08-03 | -30.00 | $6.16 | 3445 |
| 2023-08-02 | -62.50 | $5.90 | 2100 |
| 2023-08-01 | -33.75 | $6.13 | 8800 |
| 2023-07-31 | -37.50 | $6.10 | 7000 |
| 2023-07-28 | -38.75 | $6.09 | 10511 |
| 2023-07-27 | -47.62 | $6.00 | 13445 |
| 2023-07-26 | -54.22 | $5.94 | 31719 |
| 2023-07-25 | -34.94 | $6.10 | 5948 |
| 2023-07-24 | -30.95 | $6.13 | 37200 |
| 2023-07-21 | -32.14 | $6.12 | 6339 |
| 2023-07-20 | -27.38 | $6.16 | 6800 |
| 2023-07-19 | -27.78 | $6.14 | 3800 |
| 2023-07-18 | -45.56 | $5.98 | 3600 |
| 2023-07-17 | -43.33 | $6.00 | 2937 |
| 2023-07-14 | -35.56 | $6.07 | 2700 |
| 2023-07-13 | -27.78 | $6.14 | 1700 |
| 2023-07-12 | -33.33 | $5.99 | 1945 |
| 2023-07-11 | -40.00 | $5.94 | 168900 |
| 2023-07-10 | -44.00 | $5.91 | 7600 |
| 2023-07-07 | -56.00 | $5.82 | 2144 |
| 2023-07-06 | -66.67 | $5.74 | 31000 |
| 2023-07-05 | -52.00 | $5.85 | 3700 |
| 2023-07-03 | -48.00 | $5.88 | 17443 |
| 2023-06-30 | -77.33 | $5.66 | 2100 |
| 2023-06-29 | -66.67 | $5.74 | 10624 |
| 2023-06-28 | -60.00 | $5.79 | 9200 |
| 2023-06-27 | -36.00 | $5.97 | 2733 |
| 2023-06-26 | -33.33 | $5.99 | 10300 |
| 2023-06-23 | -61.33 | $5.78 | 9328 |
| 2023-06-22 | -50.67 | $5.86 | 3600 |
| 2023-06-21 | -45.33 | $5.90 | 54300 |
| 2023-06-20 | -89.06 | $5.67 | 7638 |
| 2023-06-16 | -56.25 | $5.88 | 3.8M |
| 2023-06-15 | -39.13 | $5.88 | 1800 |
| 2023-06-14 | -17.39 | $5.98 | 2450 |
| 2023-06-13 | -17.39 | $5.98 | 1701 |
| 2023-06-12 | -76.09 | $5.71 | 600 |
| 2023-06-09 | -95.24 | $5.63 | 4700 |
| 2023-06-08 | -95.24 | $5.63 | 600 |
| 2023-06-07 | -100.00 | $5.60 | 321 |
| 2023-06-06 | -64.91 | $5.86 | 1700 |
| 2023-06-05 | -95.35 | $5.82 | 21000 |
| 2023-06-02 | -95.65 | $5.82 | 105700 |
| 2023-06-01 | -95.65 | $5.82 | 300 |
| 2023-05-31 | -78.26 | $5.90 | — |
| 2023-05-30 | -78.26 | $5.90 | — |
| 2023-05-26 | -91.30 | $5.90 | — |
| 2023-05-25 | -91.30 | $5.90 | 647 |
| 2023-05-24 | -77.39 | $6.06 | — |
| 2023-05-23 | -77.39 | $6.06 | 430 |
| 2023-05-22 | -77.39 | $6.06 | — |
| 2023-05-19 | -77.39 | $6.06 | 900 |
| 2023-05-18 | -100.00 | $5.80 | 1300 |
| 2023-05-17 | -86.36 | $6.00 | 1536 |
| 2023-05-16 | -87.27 | $5.99 | 400 |
| 2023-05-15 | -88.18 | $5.98 | 225 |
| 2023-05-12 | -65.45 | $6.23 | — |
| 2023-05-11 | -65.45 | $6.23 | — |
| 2023-05-10 | -65.45 | $6.23 | — |
| 2023-05-09 | -65.45 | $6.23 | 200 |
| 2023-05-08 | -65.45 | $6.23 | 2400 |
| 2023-05-05 | -69.00 | $6.26 | 600 |
| 2023-05-04 | -75.00 | $6.20 | — |
| 2023-05-03 | -75.00 | $6.20 | 1813 |
| 2023-05-02 | -86.46 | $6.12 | 414 |
| 2023-05-01 | -64.29 | $6.59 | 1322 |
| 2023-04-28 | -13.64 | $6.71 | 84136 |
| 2023-04-27 | -42.65 | $6.48 | 300 |
| 2023-04-26 | -23.53 | $6.61 | 800 |
| 2023-04-25 | -50.00 | $6.43 | 4219 |
| 2023-04-24 | -42.65 | $6.48 | — |
| 2023-04-21 | -42.65 | $6.48 | 405 |
| 2023-04-20 | -55.88 | $6.39 | — |
| 2023-04-19 | -55.88 | $6.39 | 2125 |
| 2023-04-18 | -34.04 | $6.45 | 2500 |
| 2023-04-17 | -34.04 | $6.45 | 6750 |
| 2023-04-14 | -34.04 | $6.45 | 9500 |
| 2023-04-13 | -1.71 | $6.75 | 3900 |
| 2023-04-12 | -14.53 | $6.60 | 8875 |
| 2023-04-11 | -14.53 | $6.60 | 12604 |
| 2023-04-10 | -14.53 | $6.60 | 9937 |
| 2023-04-06 | -14.53 | $6.60 | 10468 |
| 2023-04-05 | -14.53 | $6.60 | 1400 |
| 2023-04-04 | -7.08 | $6.65 | 11000 |
| 2023-04-03 | -7.08 | $6.65 | 3000 |
| 2023-03-31 | -30.48 | $6.33 | 802 |
| 2023-03-30 | -61.42 | $6.09 | — |
| 2023-03-29 | -61.42 | $6.09 | 14750 |
| 2023-03-28 | -61.42 | $6.09 | 16625 |
| 2023-03-27 | -61.42 | $6.09 | 17562 |
| 2023-03-24 | -61.42 | $6.09 | 18031 |
| 2023-03-23 | -61.42 | $6.09 | 100 |
| 2023-03-22 | -52.76 | $6.20 | 2100 |
| 2023-03-21 | -81.89 | $5.83 | 18265 |
| 2023-03-20 | -81.89 | $5.83 | 18500 |
| 2023-03-17 | -81.89 | $5.83 | 400 |
| 2023-03-16 | -81.10 | $5.84 | 1.9M |
| 2023-03-15 | -100.00 | $6.00 | 16800 |
| 2023-03-14 | -100.00 | $6.29 | 3800 |
| 2023-03-13 | -100.00 | $6.30 | 1238 |
| 2023-03-10 | -82.26 | $6.55 | 6933 |
| 2023-03-09 | -87.10 | $6.52 | 100 |
| 2023-03-08 | -68.35 | $6.52 | 7700 |
| 2023-03-07 | -50.94 | $6.52 | 241750 |
| 2023-03-06 | -50.94 | $6.52 | 1526 |
| 2023-03-03 | -17.76 | $6.87 | 1600 |
| 2023-03-02 | -29.55 | $6.67 | 475800 |
| 2023-03-01 | -29.55 | $6.67 | 100 |
| 2023-02-28 | -31.06 | $6.65 | 500 |
| 2023-02-27 | -34.09 | $6.61 | 23900 |
| 2023-02-24 | -42.42 | $6.50 | 2900 |
| 2023-02-23 | -42.42 | $6.50 | 31000 |
| 2023-02-22 | -46.62 | $6.44 | 5537 |
| 2023-02-21 | -23.31 | $6.75 | 6600 |
| 2023-02-17 | -37.59 | $6.56 | 8318 |
| 2023-02-16 | -34.59 | $6.60 | 12300 |
| 2023-02-15 | -33.08 | $6.62 | 800 |
| 2023-02-14 | -21.05 | $6.78 | 4331 |
| 2023-02-13 | -13.53 | $6.88 | 24237 |
| 2023-02-10 | -5.26 | $6.99 | 10116 |
| 2023-02-09 | 0.00 | $6.72 | 1317 |
| 2023-02-08 | -7.14 | $6.38 | 13700 |
| 2023-02-07 | -43.75 | $6.00 | 15600 |
| 2023-02-06 | -43.75 | $6.00 | 105 |
| 2023-02-03 | -43.75 | $6.00 | 1026 |
| 2023-02-02 | -37.74 | $6.01 | 1.3M |
| 2023-02-01 | -20.00 | $6.08 | 4607 |
| 2023-01-31 | -29.23 | $6.02 | 7900 |
| 2023-01-30 | -29.23 | $6.02 | 4050 |
| 2023-01-27 | -29.23 | $6.02 | 4700 |
| 2023-01-26 | -38.98 | $5.92 | 4900 |
| 2023-01-25 | -45.76 | $5.88 | 230 |
| 2023-01-24 | -32.20 | $5.96 | 2125 |
| 2023-01-23 | -32.20 | $5.96 | 3200 |
| 2023-01-20 | -50.00 | $5.85 | 1700 |
| 2023-01-19 | -22.39 | $6.00 | 200 |
| 2023-01-18 | 0.00 | $6.15 | 246 |
| 2023-01-17 | -9.26 | $5.97 | 13316 |
| 2023-01-13 | -33.33 | $5.84 | 54300 |
| 2023-01-12 | -40.74 | $5.80 | 550 |
| 2023-01-11 | -40.74 | $5.80 | 9300 |
| 2023-01-10 | -51.85 | $5.74 | 900 |
| 2023-01-09 | -51.85 | $5.74 | 1023 |
| 2023-01-06 | -38.89 | $5.81 | 300 |
| 2023-01-05 | -59.65 | $5.68 | 7200 |
| 2023-01-04 | -59.65 | $5.68 | 395408 |
| 2023-01-03 | -58.57 | $5.74 | 2522 |
| 2022-12-30 | -71.43 | $5.65 | 5600 |
| 2022-12-29 | -50.00 | $5.80 | 5950 |
| 2022-12-28 | -50.00 | $5.80 | 1700 |
| 2022-12-27 | -45.71 | $5.83 | 200 |
| 2022-12-23 | -84.29 | $5.56 | 800 |
| 2022-12-22 | -48.57 | $5.81 | 5325 |
| 2022-12-21 | -48.57 | $5.81 | 1708 |
| 2022-12-20 | -87.01 | $5.48 | 4000 |
| 2022-12-19 | -71.43 | $5.60 | 3700 |
| 2022-12-16 | -72.73 | $5.59 | 11909 |
| 2022-12-15 | -64.94 | $5.65 | 3438 |
| 2022-12-14 | -50.65 | $5.76 | 700 |
| 2022-12-13 | -64.94 | $5.65 | 5012 |
| 2022-12-12 | -64.94 | $5.65 | 65100 |
| 2022-12-09 | -76.62 | $5.56 | 4920 |
| 2022-12-08 | -54.55 | $5.73 | 334 |
| 2022-12-07 | -82.14 | $5.46 | 4900 |
| 2022-12-06 | -71.43 | $5.55 | 900 |
| 2022-12-05 | -59.52 | $5.65 | 58807 |
| 2022-12-02 | -38.81 | $5.72 | 1600 |
| 2022-12-01 | -38.81 | $5.72 | 105 |
| 2022-11-30 | 0.00 | $5.98 | 300 |
| 2022-11-29 | 0.00 | $5.98 | 387512 |
| 2022-11-28 | -17.91 | $5.78 | 712407 |
| 2022-11-25 | -3.51 | $5.78 | 4856 |
| 2022-11-23 | -12.70 | $5.78 | 6029 |
| 2022-11-22 | -68.57 | $5.38 | 4700 |
| 2022-11-21 | -66.67 | $5.38 | 4200 |
| 2022-11-18 | -16.47 | $5.72 | 514800 |
| 2022-11-17 | -19.78 | $5.68 | 1005 |
| 2022-11-16 | -34.07 | $5.55 | 734 |
| 2022-11-15 | -45.05 | $5.45 | 2900 |
| 2022-11-14 | -45.05 | $5.45 | 2000 |
| 2022-11-11 | -45.05 | $5.45 | 4825 |
| 2022-11-10 | -46.15 | $5.44 | 1550 |
| 2022-11-09 | -46.15 | $5.44 | 2400 |
| 2022-11-08 | -28.13 | $5.59 | 1325 |
| 2022-11-07 | -28.13 | $5.59 | 11200 |
| 2022-11-04 | -32.29 | $5.55 | 5200 |
| 2022-11-03 | -49.48 | $5.38 | 2800 |
| 2022-11-02 | -52.04 | $5.35 | 709 |
| 2022-11-01 | -52.04 | $5.35 | 300 |
| 2022-10-31 | -62.38 | $5.23 | 15304 |
| 2022-10-28 | -47.17 | $5.36 | 5300 |
| 2022-10-27 | -29.85 | $5.46 | 527325 |
| 2022-10-26 | -31.18 | $5.16 | 500 |
| 2022-10-25 | -28.18 | $5.14 | 800 |
| 2022-10-24 | -3.64 | $5.41 | 12138 |
| 2022-10-21 | -45.45 | $4.95 | 1100 |
| 2022-10-20 | -22.73 | $5.20 | 5400 |
| 2022-10-19 | -45.22 | $4.98 | 9650 |
| 2022-10-18 | -45.22 | $4.98 | 1528 |
| 2022-10-17 | -31.30 | $5.14 | 100 |
| 2022-10-14 | -43.48 | $5.00 | 2631 |
| 2022-10-13 | -43.48 | $5.00 | 9200 |
| 2022-10-12 | -52.17 | $4.90 | 13925 |
| 2022-10-11 | -52.17 | $4.90 | 16062 |
| 2022-10-10 | -52.17 | $4.90 | 18200 |
| 2022-10-07 | -52.17 | $4.90 | 1300 |
| 2022-10-06 | -53.91 | $4.88 | 2500 |
| 2022-10-05 | -47.83 | $4.95 | 1400 |
| 2022-10-04 | -4.35 | $5.45 | 4339 |
| 2022-10-03 | -60.87 | $4.80 | 1500 |
| 2022-09-30 | -85.22 | $4.52 | 1500 |
| 2022-09-29 | -85.22 | $4.52 | 1900 |
| 2022-09-28 | -100.00 | $4.35 | 1800 |
| 2022-09-27 | -88.50 | $4.50 | 52009 |
| 2022-09-26 | -100.00 | $4.55 | 71900 |
| 2022-09-23 | -81.67 | $5.01 | 210 |
| 2022-09-22 | 0.00 | $5.50 | 510 |
| 2022-09-21 | -91.23 | $4.95 | 7700 |
| 2022-09-20 | -54.39 | $5.16 | 1500 |
| 2022-09-19 | -52.63 | $5.17 | 1220 |
| 2022-09-16 | -43.86 | $5.22 | 143450 |
| 2022-09-15 | -43.86 | $5.22 | 1305 |
| 2022-09-14 | -29.82 | $5.30 | 1441 |
| 2022-09-13 | -35.09 | $5.27 | 179225 |
| 2022-09-12 | -35.09 | $5.27 | 23800 |
| 2022-09-09 | -96.49 | $4.92 | 327 |
| 2022-09-08 | -100.00 | $4.90 | 197112 |
| 2022-09-07 | -100.00 | $4.90 | 206056 |
| 2022-09-06 | -100.00 | $4.90 | 210528 |
| 2022-09-02 | -100.00 | $4.90 | 215000 |
| 2022-09-01 | -87.69 | $4.90 | 6405 |
| 2022-08-31 | -56.92 | $5.10 | 1200 |
| 2022-08-30 | -52.31 | $5.13 | 107550 |
| 2022-08-29 | -49.28 | $5.13 | 400 |
| 2022-08-26 | -37.68 | $5.21 | 15400 |
| 2022-08-25 | 0.00 | $5.47 | 15326 |
| 2022-08-24 | -20.00 | $5.30 | 4624 |
| 2022-08-23 | -6.15 | $5.39 | 3133 |
| 2022-08-22 | -2.50 | $5.27 | 325 |
| 2022-08-19 | 0.00 | $5.29 | 500 |
| 2022-08-18 | -6.90 | $5.19 | 147 |
| 2022-08-17 | -24.14 | $5.04 | 1948 |
| 2022-08-16 | -31.03 | $4.98 | 53825 |
| 2022-08-15 | -31.03 | $4.98 | 800 |
| 2022-08-12 | 0.00 | $5.25 | 12030 |
| 2022-08-11 | -6.94 | $5.05 | 2229 |
| 2022-08-10 | -11.49 | $5.00 | 6400 |
| 2022-08-09 | -13.41 | $4.94 | 242 |
| 2022-08-08 | -6.10 | $5.00 | 101836 |
| 2022-08-05 | -23.38 | $4.82 | 26962 |
| 2022-08-04 | -23.38 | $4.82 | 100 |
| 2022-08-03 | 0.00 | $5.00 | 8400 |
| 2022-08-02 | -28.57 | $4.78 | 1115 |
| 2022-08-01 | -14.93 | $4.80 | 100 |
| 2022-07-29 | -14.93 | $4.80 | 10000 |
| 2022-07-28 | 0.00 | $4.90 | 1200 |
| 2022-07-27 | -21.18 | $4.90 | 400 |
| 2022-07-26 | -47.06 | $4.68 | 2934 |
| 2022-07-25 | -50.59 | $4.65 | 125 |
| 2022-07-22 | -51.76 | $4.64 | 18544 |
| 2022-07-21 | -58.82 | $4.58 | 137 |
| 2022-07-20 | -50.59 | $4.65 | 713 |
| 2022-07-19 | -57.65 | $4.59 | 2300 |
| 2022-07-18 | -57.65 | $4.59 | 100 |
| 2022-07-15 | -76.47 | $4.43 | 218 |
| 2022-07-14 | -100.00 | $4.23 | 7300 |
| 2022-07-13 | -74.07 | $4.59 | 47200 |
| 2022-07-12 | -75.65 | $4.59 | 8900 |
| 2022-07-11 | -78.46 | $4.59 | 6011 |
| 2022-07-08 | -76.87 | $4.62 | 7550 |
| 2022-07-07 | -77.04 | $4.62 | 900 |
| 2022-07-06 | -100.00 | $4.31 | 440 |
| 2022-07-05 | -93.10 | $4.58 | 700 |
| 2022-07-01 | -92.17 | $4.60 | 10900 |
| 2022-06-30 | -81.74 | $4.72 | 500 |
| 2022-06-29 | -66.96 | $4.89 | 517 |
| 2022-06-28 | -90.43 | $4.62 | 182505 |
| 2022-06-27 | -62.61 | $4.94 | 1238 |
| 2022-06-24 | -63.48 | $4.93 | 5400 |
| 2022-06-23 | -84.76 | $4.77 | 10333 |
| 2022-06-22 | -96.00 | $4.70 | 2200 |
| 2022-06-21 | -90.00 | $4.76 | 1700 |
| 2022-06-17 | -93.41 | $4.81 | 3200 |
| 2022-06-16 | -93.33 | $4.96 | 6800 |
| 2022-06-15 | -38.57 | $5.39 | 6200 |
| 2022-06-14 | -38.57 | $5.39 | 33600 |
| 2022-06-13 | -38.57 | $5.39 | 731 |
| 2022-06-10 | -7.14 | $5.61 | 1641 |
| 2022-06-09 | -1.43 | $5.65 | 200 |
| 2022-06-08 | -5.71 | $5.62 | 2700 |
| 2022-06-07 | -27.69 | $5.43 | 5531 |
| 2022-06-06 | -3.33 | $5.54 | 1501 |
| 2022-06-03 | -11.67 | $5.49 | 47300 |
| 2022-06-02 | -11.67 | $5.49 | 1020 |
| 2022-06-01 | -28.33 | $5.39 | 12326 |
| 2022-05-31 | -6.94 | $5.43 | 140 |
| 2022-05-27 | -6.94 | $5.43 | 202200 |
| 2022-05-26 | -8.33 | $5.42 | 9000 |
| 2022-05-25 | -16.44 | $5.36 | 6130 |
| 2022-05-24 | -12.33 | $5.39 | 300 |
| 2022-05-23 | 0.00 | $5.48 | 8933 |
| 2022-05-20 | -3.85 | $5.36 | 932 |
| 2022-05-19 | -29.49 | $5.16 | 1516 |
| 2022-05-18 | -11.54 | $5.30 | 16911 |
| 2022-05-17 | -26.92 | $5.18 | 42300 |
| 2022-05-16 | -37.18 | $5.10 | 54150 |
| 2022-05-13 | -37.18 | $5.10 | 57575 |
| 2022-05-12 | -37.18 | $5.10 | 59287 |
| 2022-05-11 | -37.18 | $5.10 | 61000 |
| 2022-05-10 | -37.18 | $5.10 | 31150 |
| 2022-05-09 | -37.18 | $5.10 | 14410 |
| 2022-05-06 | -15.38 | $5.27 | 7314 |
| 2022-05-05 | 0.00 | $5.39 | 1300 |
| 2022-05-04 | -27.03 | $5.15 | 613 |
| 2022-05-03 | -79.73 | $4.76 | 700 |
| 2022-05-02 | -79.73 | $4.76 | 1200 |
| 2022-04-29 | -50.00 | $4.98 | 1212 |
| 2022-04-28 | -81.08 | $4.75 | 100 |
| 2022-04-27 | -81.08 | $4.75 | 232 |
| 2022-04-26 | -100.00 | $4.61 | 100 |
| 2022-04-25 | -100.00 | $4.61 | 2300 |
| 2022-04-22 | -63.79 | $4.98 | 22100 |
| 2022-04-21 | -20.69 | $5.23 | 200 |
| 2022-04-20 | -29.31 | $5.18 | 100 |
| 2022-04-19 | -29.31 | $5.18 | 100 |
| 2022-04-18 | -22.37 | $5.18 | 2546 |
| 2022-04-14 | -35.06 | $5.07 | 2003 |
| 2022-04-13 | -35.06 | $5.07 | 2915 |
| 2022-04-12 | -40.00 | $5.02 | 1106 |
| 2022-04-11 | -37.50 | $5.04 | 900 |
| 2022-04-08 | -27.50 | $5.12 | 6500 |
| 2022-04-07 | -48.75 | $4.95 | 100 |
| 2022-04-06 | -48.75 | $4.95 | 57934 |
| 2022-04-05 | -56.25 | $4.89 | 1416 |
| 2022-04-04 | -62.50 | $4.84 | 726 |
| 2022-04-01 | -25.00 | $5.14 | 15020 |
| 2022-03-31 | -50.00 | $4.94 | 6600 |
| 2022-03-30 | -42.50 | $5.00 | 9801 |
| 2022-03-29 | -56.25 | $4.89 | 3400 |
| 2022-03-28 | -67.50 | $4.80 | 700 |
| 2022-03-25 | -45.00 | $4.98 | 8600 |
| 2022-03-24 | -46.25 | $4.97 | 2438 |
| 2022-03-23 | -45.71 | $4.92 | 2336 |
| 2022-03-22 | -56.34 | $4.85 | 1300 |
| 2022-03-21 | -94.85 | $4.59 | 100 |
| 2022-03-18 | -94.95 | $4.59 | 742 |
| 2022-03-17 | -70.71 | $4.83 | 400 |
| 2022-03-16 | -100.00 | $4.54 | 4500 |
| 2022-03-15 | -86.73 | $4.68 | 9920 |
| 2022-03-14 | -82.29 | $4.74 | 100 |
| 2022-03-11 | -84.40 | $4.74 | 1148 |
| 2022-03-10 | -100.00 | $4.57 | 38000 |
| 2022-03-09 | -86.89 | $4.74 | 700 |
| 2022-03-08 | -49.18 | $5.20 | 7830 |
| 2022-03-07 | -95.08 | $4.64 | 3448 |
| 2022-03-04 | -73.77 | $4.90 | 3600 |
| 2022-03-03 | -73.77 | $4.90 | 3435 |
| 2022-03-02 | -75.41 | $4.88 | 1700 |
| 2022-03-01 | -73.77 | $4.90 | 432 |
| 2022-02-28 | -72.13 | $4.92 | 2900 |
| 2022-02-25 | -90.43 | $4.95 | 1700 |
| 2022-02-24 | -84.04 | $5.01 | 18721 |
| 2022-02-23 | -75.34 | $5.25 | 1850 |
| 2022-02-22 | -75.34 | $5.25 | 3800 |
| 2022-02-18 | -30.68 | $5.53 | 727 |
| 2022-02-17 | -63.64 | $5.24 | 15118 |
| 2022-02-16 | -63.64 | $5.24 | 9516 |
| 2022-02-15 | -63.64 | $5.24 | 19819 |
| 2022-02-14 | -36.36 | $5.48 | 975 |
| 2022-02-11 | -36.36 | $5.48 | 7700 |
| 2022-02-10 | -52.27 | $5.34 | 1200 |
| 2022-02-09 | -27.27 | $5.56 | 4123 |
| 2022-02-08 | -56.92 | $5.20 | 9000 |
| 2022-02-07 | 0.00 | $5.57 | 12403 |
| 2022-02-04 | -34.38 | $5.28 | 100100 |
| 2022-02-03 | -47.44 | $5.13 | 537 |
| 2022-02-02 | -47.44 | $5.13 | 318 |
| 2022-02-01 | -41.11 | $5.13 | 1000 |
| 2022-01-31 | -36.67 | $5.17 | 3300 |
| 2022-01-28 | -41.75 | $5.07 | 13119 |
| 2022-01-27 | -35.92 | $5.13 | 138 |
| 2022-01-26 | -38.84 | $5.10 | 20300 |
| 2022-01-25 | -31.19 | $5.16 | 2446 |
| 2022-01-24 | -49.57 | $4.93 | 800 |
| 2022-01-21 | -38.46 | $5.05 | 3100 |
| 2022-01-20 | -22.22 | $5.24 | 17220 |
| 2022-01-19 | -16.13 | $5.30 | 3646 |
| 2022-01-18 | -8.06 | $5.40 | 200 |
| 2022-01-14 | -14.52 | $5.32 | 67700 |
| 2022-01-13 | 0.00 | $5.20 | 215 |
| 2022-01-12 | 0.00 | $5.15 | 1100 |
| 2022-01-11 | 0.00 | $5.00 | 600 |
| 2022-01-10 | -6.25 | $4.86 | 1030 |
| 2022-01-07 | 0.00 | $4.90 | 80900 |
| 2022-01-06 | -24.59 | $4.72 | 8321 |
| 2022-01-05 | -19.67 | $4.75 | 5924 |
| 2022-01-04 | 0.00 | $4.87 | 5240 |
| 2022-01-03 | -8.11 | $4.60 | 4305 |
| 2021-12-31 | -37.84 | $4.49 | 2200 |
| 2021-12-30 | -21.62 | $4.55 | 126 |
| 2021-12-29 | -41.03 | $4.47 | 18800 |
| 2021-12-28 | -56.41 | $4.41 | 744 |
| 2021-12-27 | -69.23 | $4.36 | 168302 |
| 2021-12-23 | -76.92 | $4.33 | 209 |
| 2021-12-22 | -76.92 | $4.33 | 16225 |
| 2021-12-21 | -61.54 | $4.39 | 147600 |
| 2021-12-20 | -84.62 | $4.30 | 168000 |
| 2021-12-17 | -23.08 | $4.54 | 3924 |
| 2021-12-16 | -61.54 | $4.39 | 6800 |
| 2021-12-15 | -64.10 | $4.38 | 1029 |
| 2021-12-14 | -84.62 | $4.30 | 4845 |
| 2021-12-13 | -69.23 | $4.36 | 137 |
| 2021-12-10 | -33.33 | $4.50 | 132 |
| 2021-12-09 | -23.08 | $4.54 | 100 |
| 2021-12-08 | -25.00 | $4.54 | 5025 |
| 2021-12-07 | -15.22 | $4.63 | 900 |
| 2021-12-06 | -54.35 | $4.45 | 920 |
| 2021-12-03 | -63.83 | $4.41 | — |
| 2021-12-02 | -63.83 | $4.41 | 4936 |
| 2021-12-01 | -100.00 | $4.24 | — |
| 2021-11-30 | -100.00 | $4.24 | 4736 |
| 2021-11-29 | -85.07 | $4.35 | 500 |
| 2021-11-26 | -100.00 | $4.25 | 300 |
| 2021-11-24 | -78.46 | $4.41 | 12000 |
| 2021-11-23 | -67.69 | $4.48 | 1800 |
| 2021-11-22 | -78.87 | $4.42 | 400 |
| 2021-11-19 | -80.28 | $4.41 | 54125 |
| 2021-11-18 | -100.00 | $4.45 | 8400 |
| 2021-11-17 | -100.00 | $4.52 | 10300 |
| 2021-11-16 | -93.48 | $4.55 | — |
| 2021-11-15 | -93.48 | $4.55 | 36800 |
| 2021-11-12 | -93.62 | $4.55 | 805 |
| 2021-11-11 | -79.17 | $4.62 | 4400 |
| 2021-11-10 | -87.50 | $4.58 | 20520 |
| 2021-11-09 | -85.42 | $4.59 | 3113 |
| 2021-11-08 | -72.92 | $4.65 | 700 |
| 2021-11-05 | -77.08 | $4.63 | 824 |
| 2021-11-04 | -97.92 | $4.53 | 1800 |
| 2021-11-03 | -83.33 | $4.60 | 27849 |
| 2021-11-02 | -86.67 | $4.61 | 500 |
| 2021-11-01 | -17.78 | $4.92 | 400 |
| 2021-10-29 | -24.44 | $4.89 | — |
| 2021-10-28 | -19.64 | $4.89 | 6533 |
| 2021-10-27 | -30.65 | $4.81 | 5873 |
| 2021-10-26 | -2.99 | $4.98 | 1044 |
| 2021-10-25 | -14.93 | $4.90 | — |
| 2021-10-22 | -14.93 | $4.90 | — |
| 2021-10-21 | -14.93 | $4.90 | — |
| 2021-10-20 | -14.93 | $4.90 | — |
| 2021-10-19 | -14.29 | $4.90 | 5200 |
| 2021-10-18 | -16.46 | $4.87 | 33100 |
| 2021-10-15 | -11.11 | $4.90 | 2832 |
| 2021-10-14 | -14.77 | $4.85 | 4800 |
| 2021-10-13 | -21.59 | $4.79 | 838 |
| 2021-10-12 | -12.50 | $4.87 | 1637 |
| 2021-10-11 | -13.64 | $4.86 | 19225 |
| 2021-10-08 | -36.36 | $4.66 | 7900 |
| 2021-10-07 | -47.73 | $4.56 | 8746 |
| 2021-10-06 | 0.00 | $4.98 | — |
| 2021-10-05 | 0.00 | $4.98 | 800700 |
| 2021-10-04 | 0.00 | $4.71 | 100 |
| 2021-10-01 | -19.40 | $4.58 | 78400 |
| 2021-09-30 | -10.45 | $4.64 | 1525 |
| 2021-09-29 | -8.96 | $4.65 | 10400 |
| 2021-09-28 | 0.00 | $4.71 | 4100 |
| 2021-09-27 | 0.00 | $4.48 | 403 |
| 2021-09-24 | -6.67 | $4.33 | — |
| 2021-09-23 | -6.67 | $4.33 | 36700 |
| 2021-09-22 | 0.00 | $4.33 | 3300 |
| 2021-09-21 | -16.67 | $4.21 | 400 |
| 2021-09-20 | -44.44 | $4.11 | 2543 |
| 2021-09-17 | -41.67 | $4.12 | 6400 |
| 2021-09-16 | 0.00 | $4.27 | 5000 |
| 2021-09-15 | -2.78 | $4.26 | 2200 |
| 2021-09-14 | -38.89 | $4.13 | 3200 |
| 2021-09-13 | -38.89 | $4.13 | 600 |
| 2021-09-10 | -47.22 | $4.10 | 400 |
| 2021-09-09 | -52.78 | $4.08 | 19900 |
| 2021-09-08 | -63.89 | $4.04 | 2218 |
| 2021-09-07 | -47.22 | $4.10 | 10500 |
| 2021-09-03 | -41.67 | $4.12 | 3100 |
| 2021-09-02 | -63.89 | $4.04 | 2016 |
| 2021-09-01 | -55.56 | $4.07 | 200 |
| 2021-08-31 | -67.57 | $4.03 | 949 |
| 2021-08-30 | -51.35 | $4.09 | 25600 |
| 2021-08-27 | -91.67 | $3.95 | 3241 |
| 2021-08-26 | -61.54 | $4.04 | 226 |
| 2021-08-25 | -82.05 | $3.96 | 22200 |
| 2021-08-24 | -43.59 | $4.11 | 5817 |
| 2021-08-23 | -47.62 | $4.08 | 7127 |
| 2021-08-20 | -54.76 | $4.05 | 25335 |
| 2021-08-19 | -66.67 | $4.00 | 5900 |
| 2021-08-18 | -25.53 | $4.16 | 437 |
| 2021-08-17 | -48.94 | $4.05 | 228 |
| 2021-08-16 | -36.17 | $4.11 | 14833 |
| 2021-08-13 | -4.84 | $4.25 | 615 |
| 2021-08-12 | -1.61 | $4.27 | 1423 |
| 2021-08-11 | -37.10 | $4.05 | 2219 |
| 2021-08-10 | -41.94 | $4.02 | 1440 |
| 2021-08-09 | -32.26 | $4.08 | 3026 |
| 2021-08-06 | -52.70 | $4.01 | 200 |
| 2021-08-05 | -24.32 | $4.22 | 12603 |
| 2021-08-04 | -39.19 | $4.11 | 17000 |
| 2021-08-03 | -27.38 | $4.27 | 900 |
| 2021-08-02 | -60.71 | $3.99 | 7000 |
| 2021-07-30 | -54.76 | $4.04 | 4316 |
| 2021-07-29 | -54.02 | $4.06 | — |
| 2021-07-28 | -54.02 | $4.06 | 2600 |
| 2021-07-27 | -57.47 | $4.03 | 6520 |
| 2021-07-26 | -58.89 | $4.03 | 3003 |
| 2021-07-23 | -75.23 | $3.93 | 100 |
| 2021-07-22 | -75.23 | $3.93 | 700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.24
2026-07-17
Close Price
$6.70
Vol: 10000Average Directional Index - Detailed Analysis
Minimum
7.22
Average
18.04
Maximum
30.96
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.24 | $6.70 | 10000 |
| 2026-07-16 | 22.34 | $6.84 | — |
| 2026-07-15 | 23.13 | $6.84 | 11710 |
| 2026-07-14 | 23.95 | $6.71 | 10011 |
| 2026-07-13 | 25.12 | $6.72 | 7643 |
| 2026-07-10 | 26.36 | $6.22 | 6 |
| 2026-07-09 | 26.43 | $6.22 | 6 |
| 2026-07-08 | 26.51 | $6.22 | 6 |
| 2026-07-07 | 26.59 | $6.22 | — |
| 2026-07-06 | 26.67 | $6.22 | 6925 |
| 2026-07-02 | 26.76 | $5.95 | 6 |
| 2026-07-01 | 26.02 | $5.95 | 6 |
| 2026-06-30 | 25.23 | $5.95 | 6 |
| 2026-06-29 | 24.40 | $5.95 | 6 |
| 2026-06-26 | 23.53 | $5.95 | 10800 |
| 2026-06-25 | 22.62 | $6.29 | 6 |
| 2026-06-24 | 22.09 | $6.29 | 905 |
| 2026-06-23 | 21.54 | $6.30 | 3900 |
| 2026-06-22 | 20.98 | $6.18 | 6 |
| 2026-06-18 | 20.01 | $6.18 | 119999 |
| 2026-06-17 | 19.00 | $6.68 | 119999 |
| 2026-06-16 | 18.72 | $6.58 | 119999 |
| 2026-06-15 | 18.15 | $6.58 | 119999 |
| 2026-06-12 | 17.55 | $7.03 | 119999 |
| 2026-06-11 | 17.69 | $7.03 | 119999 |
| 2026-06-10 | 17.84 | $7.03 | — |
| 2026-06-09 | 17.99 | $7.03 | 1900 |
| 2026-06-08 | 18.15 | $7.22 | 300 |
| 2026-06-05 | 18.67 | $7.21 | 119999 |
| 2026-06-04 | 19.19 | $7.26 | 26714 |
| 2026-06-03 | 19.74 | $7.11 | 119999 |
| 2026-06-02 | 20.00 | $7.11 | 119999 |
| 2026-06-01 | 20.27 | $7.11 | 119999 |
| 2026-05-29 | 20.15 | $6.83 | 119999 |
| 2026-05-28 | 19.36 | $6.83 | 240100 |
| 2026-05-27 | 18.53 | $7.75 | 100 |
| 2026-05-26 | 18.90 | $7.75 | 100 |
| 2026-05-22 | 19.30 | $7.75 | 100 |
| 2026-05-21 | 19.72 | $7.75 | 100 |
| 2026-05-20 | 20.15 | $7.75 | 900700 |
| 2026-05-19 | 20.62 | $7.51 | 100 |
| 2026-05-18 | 21.66 | $7.51 | 500 |
| 2026-05-15 | 22.76 | $7.28 | 13700 |
| 2026-05-14 | 23.39 | $7.36 | 100 |
| 2026-05-13 | 24.34 | $7.36 | 102 |
| 2026-05-12 | 25.34 | $7.40 | 17800 |
| 2026-05-11 | 26.27 | $7.44 | 1987 |
| 2026-05-08 | 27.25 | $7.74 | 1987 |
| 2026-05-07 | 27.06 | $7.74 | — |
| 2026-05-06 | 26.87 | $7.74 | 1987 |
| 2026-05-05 | 26.66 | $7.74 | 3507 |
| 2026-05-04 | 26.43 | $7.74 | — |
| 2026-05-01 | 26.20 | $7.74 | 119 |
| 2026-04-30 | 25.96 | $7.74 | 3900 |
| 2026-04-29 | 25.70 | $7.50 | 119 |
| 2026-04-28 | 25.81 | $7.50 | 1600 |
| 2026-04-27 | 25.93 | $7.75 | 815 |
| 2026-04-24 | 25.55 | $7.62 | 3200 |
| 2026-04-23 | 25.34 | $7.70 | 200 |
| 2026-04-22 | 24.88 | $7.70 | 1939 |
| 2026-04-21 | 24.41 | $7.39 | 900 |
| 2026-04-20 | 24.36 | $7.39 | — |
| 2026-04-17 | 24.32 | $7.39 | 3511 |
| 2026-04-16 | 24.27 | $8.01 | 800 |
| 2026-04-15 | 23.55 | $7.50 | 100 |
| 2026-04-14 | 23.60 | $7.50 | 13900 |
| 2026-04-13 | 23.64 | $7.84 | 3000 |
| 2026-04-10 | 23.55 | $7.59 | 6228 |
| 2026-04-09 | 23.90 | $7.48 | 2 |
| 2026-04-08 | 24.50 | $7.48 | 31300 |
| 2026-04-07 | 25.14 | $7.81 | — |
| 2026-04-06 | 24.85 | $7.81 | 700 |
| 2026-04-02 | 24.55 | $7.81 | 700 |
| 2026-04-01 | 24.23 | $7.70 | 740 |
| 2026-03-31 | 24.07 | $7.91 | 15300 |
| 2026-03-30 | 23.25 | $7.88 | 6525 |
| 2026-03-27 | 22.42 | $7.64 | 1637 |
| 2026-03-26 | 22.07 | $7.57 | 917 |
| 2026-03-25 | 21.78 | $7.49 | 10159 |
| 2026-03-24 | 21.62 | $7.38 | 10159 |
| 2026-03-23 | 21.59 | $7.22 | 12300 |
| 2026-03-20 | 21.87 | $7.33 | 69545 |
| 2026-03-19 | 21.56 | $7.70 | 3500 |
| 2026-03-18 | 19.91 | $7.29 | 1508 |
| 2026-03-17 | 18.77 | $7.31 | 31300 |
| 2026-03-16 | 17.79 | $7.13 | 1016 |
| 2026-03-13 | 17.18 | $7.10 | 3400 |
| 2026-03-12 | 16.61 | $7.10 | 23723 |
| 2026-03-11 | 16.01 | $6.63 | 14542 |
| 2026-03-10 | 16.07 | $6.70 | 394 |
| 2026-03-09 | 15.16 | $6.70 | 67800 |
| 2026-03-06 | 14.21 | $6.59 | 33530 |
| 2026-03-05 | 13.60 | $6.51 | 1800 |
| 2026-03-04 | 13.29 | $6.50 | 3000 |
| 2026-03-03 | 12.80 | $6.50 | 3013 |
| 2026-03-02 | 12.30 | $6.42 | 12600 |
| 2026-02-27 | 12.01 | $6.36 | 11370 |
| 2026-02-26 | 11.92 | $6.36 | 11370 |
| 2026-02-25 | 11.82 | $6.36 | 11370 |
| 2026-02-24 | 11.72 | $6.33 | 11370 |
| 2026-02-23 | 11.70 | $6.33 | 16400 |
| 2026-02-20 | 11.68 | $6.28 | — |
| 2026-02-19 | 11.81 | $6.28 | 10 |
| 2026-02-18 | 11.94 | $6.28 | — |
| 2026-02-17 | 12.09 | $6.28 | — |
| 2026-02-13 | 12.23 | $6.28 | — |
| 2026-02-12 | 12.39 | $6.28 | 1500 |
| 2026-02-11 | 12.55 | $6.48 | — |
| 2026-02-10 | 12.14 | $6.48 | — |
| 2026-02-09 | 11.70 | $6.48 | 5737 |
| 2026-02-06 | 11.24 | $6.24 | 15616 |
| 2026-02-05 | 10.95 | $6.31 | 4212 |
| 2026-02-04 | 10.88 | $6.49 | 9600 |
| 2026-02-03 | 10.51 | $6.03 | 758 |
| 2026-02-02 | 10.92 | $6.30 | 814 |
| 2026-01-30 | 10.81 | $6.35 | — |
| 2026-01-29 | 10.51 | $6.35 | 1424 |
| 2026-01-28 | 10.20 | $6.22 | 3 |
| 2026-01-27 | 10.26 | $6.22 | 1004 |
| 2026-01-26 | 10.32 | $6.05 | 610 |
| 2026-01-23 | 10.84 | $5.85 | 3 |
| 2026-01-22 | 10.79 | $5.85 | 300 |
| 2026-01-21 | 10.73 | $5.91 | 1203 |
| 2026-01-20 | 10.83 | $5.86 | 18300 |
| 2026-01-16 | 10.94 | $5.88 | 6835 |
| 2026-01-15 | 11.27 | $5.93 | 3 |
| 2026-01-14 | 11.46 | $5.93 | 11685 |
| 2026-01-13 | 11.66 | $5.80 | 58900 |
| 2026-01-12 | 12.11 | $5.64 | 149 |
| 2026-01-09 | 12.32 | $5.55 | 149 |
| 2026-01-08 | 12.25 | $5.55 | 1234 |
| 2026-01-07 | 12.17 | $5.57 | 149 |
| 2026-01-06 | 12.65 | $5.73 | 1.0M |
| 2026-01-05 | 13.08 | $5.82 | 1800 |
| 2026-01-02 | 13.13 | $5.84 | 1002 |
| 2025-12-31 | 13.32 | $5.70 | 8100 |
| 2025-12-30 | 13.98 | $5.69 | 149 |
| 2025-12-29 | 14.10 | $5.69 | 149 |
| 2025-12-26 | 14.23 | $5.69 | 3400 |
| 2025-12-24 | 14.37 | $5.54 | — |
| 2025-12-23 | 13.97 | $5.54 | 4700 |
| 2025-12-22 | 13.54 | $5.77 | 149 |
| 2025-12-19 | 13.76 | $5.62 | 149 |
| 2025-12-18 | 13.41 | $5.62 | 149 |
| 2025-12-17 | 13.03 | $5.62 | 149 |
| 2025-12-16 | 12.63 | $5.62 | 149 |
| 2025-12-15 | 12.21 | $5.68 | — |
| 2025-12-12 | 11.92 | $5.68 | 2900 |
| 2025-12-11 | 11.61 | $5.90 | — |
| 2025-12-10 | 11.85 | $5.90 | 1800 |
| 2025-12-09 | 12.10 | $5.89 | 25000 |
| 2025-12-08 | 12.59 | $5.92 | 1434 |
| 2025-12-05 | 13.01 | $6.04 | 3300 |
| 2025-12-04 | 13.21 | $6.12 | 4420 |
| 2025-12-03 | 13.01 | $5.85 | 149 |
| 2025-12-02 | 13.57 | $5.85 | 1600 |
| 2025-12-01 | 14.16 | $6.00 | 900 |
| 2025-11-28 | 14.26 | $5.80 | 1423 |
| 2025-11-26 | 15.00 | $5.95 | 843 |
| 2025-11-25 | 15.22 | $5.95 | — |
| 2025-11-24 | 15.50 | $5.95 | 149 |
| 2025-11-21 | 15.81 | $5.95 | 2132 |
| 2025-11-20 | 16.12 | $5.73 | 149 |
| 2025-11-19 | 16.77 | $5.73 | 2100 |
| 2025-11-18 | 17.45 | $5.94 | 29100 |
| 2025-11-17 | 17.81 | $6.07 | 500 |
| 2025-11-14 | 17.64 | $6.07 | 387 |
| 2025-11-13 | 17.45 | $6.07 | 5334 |
| 2025-11-12 | 17.26 | $6.22 | 492 |
| 2025-11-11 | 16.01 | $6.22 | 4800 |
| 2025-11-10 | 14.71 | $6.02 | 3900 |
| 2025-11-07 | 13.89 | $6.06 | 22300 |
| 2025-11-06 | 13.04 | $6.03 | 17300 |
| 2025-11-05 | 12.22 | $5.82 | 20110 |
| 2025-11-04 | 11.43 | $5.86 | 35500 |
| 2025-11-03 | 11.00 | $5.77 | 1800 |
| 2025-10-31 | 10.81 | $5.61 | 1500 |
| 2025-10-30 | 11.21 | $5.69 | 1300 |
| 2025-10-29 | 11.28 | $5.75 | 780 |
| 2025-10-28 | 11.08 | $5.75 | — |
| 2025-10-27 | 10.86 | $5.75 | — |
| 2025-10-24 | 10.64 | $5.75 | 125 |
| 2025-10-23 | 10.40 | $5.86 | 300 |
| 2025-10-22 | 10.10 | $5.46 | — |
| 2025-10-21 | 9.98 | $5.46 | 1600 |
| 2025-10-20 | 9.85 | $5.53 | — |
| 2025-10-17 | 9.97 | $5.53 | — |
| 2025-10-16 | 10.10 | $5.53 | 546 |
| 2025-10-15 | 10.24 | $5.53 | 800 |
| 2025-10-14 | 10.05 | $5.65 | 400 |
| 2025-10-13 | 9.85 | $5.57 | 35546 |
| 2025-10-10 | 9.96 | $5.48 | 933 |
| 2025-10-09 | 9.72 | $5.72 | 6000 |
| 2025-10-08 | 9.82 | $5.75 | 2507 |
| 2025-10-07 | 10.14 | $5.72 | 2139 |
| 2025-10-06 | 10.59 | $5.88 | 3100 |
| 2025-10-03 | 10.73 | $5.88 | — |
| 2025-10-02 | 10.53 | $5.88 | — |
| 2025-10-01 | 10.32 | $5.88 | 3408 |
| 2025-09-30 | 10.10 | $5.82 | — |
| 2025-09-29 | 10.05 | $5.82 | 5100 |
| 2025-09-26 | 10.01 | $5.90 | 4300 |
| 2025-09-25 | 9.52 | $5.63 | 700 |
| 2025-09-24 | 9.90 | $5.81 | 3806 |
| 2025-09-23 | 9.68 | $5.65 | 13215 |
| 2025-09-22 | 9.67 | $5.69 | 1013 |
| 2025-09-19 | 10.17 | $5.64 | 1649 |
| 2025-09-18 | 10.48 | $5.63 | 500 |
| 2025-09-17 | 10.75 | $5.70 | 2000 |
| 2025-09-16 | 11.16 | $5.73 | 9235 |
| 2025-09-15 | 11.62 | $5.65 | 4.7M |
| 2025-09-12 | 11.80 | $5.65 | 25511 |
| 2025-09-11 | 12.07 | $5.77 | 3649 |
| 2025-09-10 | 12.33 | $5.80 | 11100 |
| 2025-09-09 | 12.60 | $5.70 | 4610 |
| 2025-09-08 | 12.88 | $5.68 | 14049 |
| 2025-09-05 | 13.32 | $5.57 | 4700 |
| 2025-09-04 | 13.64 | $5.70 | 3015 |
| 2025-09-03 | 14.09 | $5.78 | 5300 |
| 2025-09-02 | 14.26 | $5.86 | 4646 |
| 2025-08-29 | 14.65 | $5.88 | 12600 |
| 2025-08-28 | 14.77 | $5.89 | 21700 |
| 2025-08-27 | 14.89 | $5.85 | 13419 |
| 2025-08-26 | 15.17 | $5.71 | 5834 |
| 2025-08-25 | 15.73 | $5.58 | 2800 |
| 2025-08-22 | 16.33 | $5.74 | 12745 |
| 2025-08-21 | 17.02 | $5.43 | 5419 |
| 2025-08-20 | 17.56 | $5.66 | 15705 |
| 2025-08-19 | 18.26 | $5.65 | 11000 |
| 2025-08-18 | 18.86 | $5.70 | 9327 |
| 2025-08-15 | 19.26 | $5.74 | 1800 |
| 2025-08-14 | 19.45 | $5.66 | 3600 |
| 2025-08-13 | 19.64 | $5.71 | 5400 |
| 2025-08-12 | 20.02 | $5.70 | 4900 |
| 2025-08-11 | 19.55 | $5.64 | 4300 |
| 2025-08-08 | 19.08 | $5.68 | 19900 |
| 2025-08-07 | 18.49 | $5.67 | 18945 |
| 2025-08-06 | 17.66 | $5.60 | 8742 |
| 2025-08-05 | 16.79 | $5.51 | 5300 |
| 2025-08-04 | 16.35 | $5.35 | 9800 |
| 2025-08-01 | 16.39 | $5.30 | 22400 |
| 2025-07-31 | 16.64 | $5.39 | 15000 |
| 2025-07-30 | 16.63 | $5.36 | 13000 |
| 2025-07-29 | 16.86 | $5.52 | 19007 |
| 2025-07-28 | 16.51 | $5.43 | 28643 |
| 2025-07-25 | 16.23 | $5.38 | 8945 |
| 2025-07-24 | 16.18 | $5.39 | 16100 |
| 2025-07-23 | 16.03 | $5.53 | 6230 |
| 2025-07-22 | 15.88 | $5.44 | 9220 |
| 2025-07-21 | 15.71 | $5.36 | 6400 |
| 2025-07-18 | 15.54 | $5.38 | 10108 |
| 2025-07-17 | 15.27 | $5.38 | 5302 |
| 2025-07-16 | 15.30 | $5.35 | 5800 |
| 2025-07-15 | 15.17 | $5.29 | 1637 |
| 2025-07-14 | 15.06 | $5.35 | 26349 |
| 2025-07-11 | 14.91 | $5.44 | 38901 |
| 2025-07-10 | 14.68 | $5.22 | 7520 |
| 2025-07-09 | 14.95 | $5.19 | 2640 |
| 2025-07-08 | 15.10 | $5.19 | 23300 |
| 2025-07-07 | 15.34 | $5.13 | 41500 |
| 2025-07-03 | 15.89 | $5.13 | 11717 |
| 2025-07-02 | 15.59 | $5.16 | 7803 |
| 2025-07-01 | 15.44 | $5.00 | 8718 |
| 2025-06-30 | 15.57 | $4.97 | 34347 |
| 2025-06-27 | 15.74 | $5.06 | 22907 |
| 2025-06-26 | 15.74 | $5.02 | 20000 |
| 2025-06-25 | 15.80 | $5.00 | 16022 |
| 2025-06-24 | 15.85 | $4.85 | 4508 |
| 2025-06-23 | 16.19 | $5.07 | 49818 |
| 2025-06-20 | 16.78 | $5.21 | 30900 |
| 2025-06-18 | 17.47 | $5.30 | 18134 |
| 2025-06-17 | 18.20 | $5.21 | 28911 |
| 2025-06-16 | 19.13 | $5.22 | 62111 |
| 2025-06-13 | 19.66 | $5.22 | 15903 |
| 2025-06-12 | 20.57 | $5.15 | 34000 |
| 2025-06-11 | 21.27 | $5.10 | 12200 |
| 2025-06-10 | 21.83 | $4.98 | 45315 |
| 2025-06-09 | 22.09 | $4.87 | 68500 |
| 2025-06-06 | 21.85 | $4.91 | 57038 |
| 2025-06-05 | 21.49 | $4.90 | 34031 |
| 2025-06-04 | 21.10 | $4.73 | 42342 |
| 2025-06-03 | 20.73 | $4.81 | 24449 |
| 2025-06-02 | 20.33 | $4.92 | 26400 |
| 2025-05-30 | 20.19 | $4.83 | 24400 |
| 2025-05-29 | 19.85 | $4.86 | 30211 |
| 2025-05-28 | 19.50 | $4.83 | 18228 |
| 2025-05-27 | 19.30 | $4.80 | 43112 |
| 2025-05-23 | 19.10 | $4.85 | 38500 |
| 2025-05-22 | 18.60 | $4.78 | 35908 |
| 2025-05-21 | 18.22 | $4.83 | 3816 |
| 2025-05-20 | 18.05 | $4.88 | 32700 |
| 2025-05-19 | 18.00 | $4.89 | 83636 |
| 2025-05-16 | 17.95 | $4.94 | 47400 |
| 2025-05-15 | 18.19 | $4.95 | 79600 |
| 2025-05-14 | 18.44 | $5.03 | 21016 |
| 2025-05-13 | 19.03 | $5.07 | 13138 |
| 2025-05-12 | 19.66 | $5.04 | 111700 |
| 2025-05-09 | 20.67 | $4.91 | 74600 |
| 2025-05-08 | 21.46 | $4.76 | 84003 |
| 2025-05-07 | 21.65 | $4.69 | 52800 |
| 2025-05-06 | 21.71 | $4.68 | 27518 |
| 2025-05-05 | 21.92 | $4.81 | 50000 |
| 2025-05-02 | 22.27 | $4.69 | 21900 |
| 2025-05-01 | 22.21 | $4.71 | 13203 |
| 2025-04-30 | 22.11 | $4.51 | 7100 |
| 2025-04-29 | 21.86 | $4.68 | 16309 |
| 2025-04-28 | 21.91 | $4.83 | 6900 |
| 2025-04-25 | 22.35 | $4.75 | 17900 |
| 2025-04-24 | 22.82 | $4.78 | 26600 |
| 2025-04-23 | 23.03 | $4.78 | 5400 |
| 2025-04-22 | 23.54 | $4.75 | 31900 |
| 2025-04-21 | 24.02 | $4.61 | 19000 |
| 2025-04-17 | 24.52 | $4.72 | 16529 |
| 2025-04-16 | 24.42 | $4.61 | 73200 |
| 2025-04-15 | 23.94 | $4.55 | 20800 |
| 2025-04-14 | 23.19 | $4.42 | 32326 |
| 2025-04-11 | 22.16 | $4.38 | 39303 |
| 2025-04-10 | 20.75 | $4.38 | 19900 |
| 2025-04-09 | 19.38 | $4.75 | 38000 |
| 2025-04-08 | 17.94 | $4.37 | 138931 |
| 2025-04-07 | 16.67 | $4.45 | 130500 |
| 2025-04-04 | 15.42 | $4.72 | 115600 |
| 2025-04-03 | 14.61 | $5.29 | 12741 |
| 2025-04-02 | 14.99 | $5.62 | 12000 |
| 2025-04-01 | 15.03 | $5.60 | 11747 |
| 2025-03-31 | 15.34 | $5.65 | 8500 |
| 2025-03-28 | 15.68 | $5.57 | 17100 |
| 2025-03-27 | 16.03 | $5.70 | 3000 |
| 2025-03-26 | 15.54 | $5.67 | 7305 |
| 2025-03-25 | 15.02 | $5.66 | 4702 |
| 2025-03-24 | 14.48 | $5.72 | 11300 |
| 2025-03-21 | 14.18 | $5.83 | 3241 |
| 2025-03-20 | 13.73 | $5.83 | 8822 |
| 2025-03-19 | 13.27 | $5.75 | 6000 |
| 2025-03-18 | 12.98 | $5.64 | 5300 |
| 2025-03-17 | 12.76 | $5.57 | 19600 |
| 2025-03-14 | 12.73 | $5.55 | 5400 |
| 2025-03-13 | 13.01 | $5.48 | 9300 |
| 2025-03-12 | 13.52 | $5.30 | 48405 |
| 2025-03-11 | 14.11 | $5.36 | 4100 |
| 2025-03-10 | 14.67 | $5.33 | 12821 |
| 2025-03-07 | 15.44 | $5.35 | 1.8M |
| 2025-03-06 | 16.04 | $5.10 | 925700 |
| 2025-03-05 | 16.29 | $5.24 | 27001 |
| 2025-03-04 | 16.63 | $5.20 | 10942 |
| 2025-03-03 | 16.93 | $5.28 | 125800 |
| 2025-02-28 | 17.77 | $5.43 | 9028 |
| 2025-02-27 | 18.36 | $5.52 | 6800 |
| 2025-02-26 | 18.95 | $5.42 | 9139 |
| 2025-02-25 | 19.94 | $5.62 | 5900 |
| 2025-02-24 | 20.43 | $5.57 | 68906 |
| 2025-02-21 | 20.85 | $5.60 | 8400 |
| 2025-02-20 | 21.29 | $5.75 | 10400 |
| 2025-02-19 | 21.75 | $5.90 | 12900 |
| 2025-02-18 | 21.59 | $5.87 | 25600 |
| 2025-02-14 | 21.16 | $5.94 | 12100 |
| 2025-02-13 | 20.46 | $5.88 | 11415 |
| 2025-02-12 | 19.84 | $5.75 | 5700 |
| 2025-02-11 | 18.61 | $5.84 | 21103 |
| 2025-02-10 | 17.39 | $5.52 | 20400 |
| 2025-02-07 | 16.19 | $5.40 | 16436 |
| 2025-02-06 | 15.60 | $5.30 | 750721 |
| 2025-02-05 | 15.02 | $5.25 | 6134 |
| 2025-02-04 | 14.63 | $5.18 | 3914 |
| 2025-02-03 | 14.22 | $5.15 | 27600 |
| 2025-01-31 | 14.39 | $5.10 | 43800 |
| 2025-01-30 | 14.49 | $5.20 | 19608 |
| 2025-01-29 | 14.27 | $5.15 | 7500 |
| 2025-01-28 | 14.26 | $5.23 | 18500 |
| 2025-01-27 | 14.01 | $5.26 | 89700 |
| 2025-01-24 | 13.75 | $5.24 | 39239 |
| 2025-01-23 | 12.96 | $5.25 | 189806 |
| 2025-01-22 | 12.19 | $5.15 | 8028 |
| 2025-01-21 | 11.84 | $5.17 | 256234 |
| 2025-01-17 | 11.31 | $5.21 | 89500 |
| 2025-01-16 | 10.75 | $5.25 | 57002 |
| 2025-01-15 | 10.77 | $5.18 | 8900 |
| 2025-01-14 | 11.29 | $5.19 | 6500 |
| 2025-01-13 | 11.66 | $5.19 | 295900 |
| 2025-01-10 | 11.58 | $5.31 | 239100 |
| 2025-01-08 | 11.49 | $5.15 | 3100 |
| 2025-01-07 | 11.66 | $5.32 | 41800 |
| 2025-01-06 | 11.93 | $5.18 | 236215 |
| 2025-01-03 | 12.34 | $5.04 | 39600 |
| 2025-01-02 | 12.77 | $4.97 | 57121 |
| 2024-12-31 | 12.50 | $4.88 | 22900 |
| 2024-12-30 | 12.00 | $4.77 | 153547 |
| 2024-12-27 | 11.29 | $4.88 | 72332 |
| 2024-12-26 | 10.68 | $4.78 | 79041 |
| 2024-12-24 | 9.74 | $4.70 | 34335 |
| 2024-12-23 | 9.34 | $4.71 | 111842 |
| 2024-12-20 | 8.91 | $4.73 | 87815 |
| 2024-12-19 | 9.07 | $4.85 | 124900 |
| 2024-12-18 | 9.33 | $4.80 | 683444 |
| 2024-12-17 | 9.76 | $4.81 | 98227 |
| 2024-12-16 | 10.20 | $4.83 | 174048 |
| 2024-12-13 | 10.10 | $5.01 | 65300 |
| 2024-12-12 | 9.70 | $5.01 | 86900 |
| 2024-12-11 | 9.27 | $5.03 | 137304 |
| 2024-12-10 | 8.95 | $4.97 | 160942 |
| 2024-12-09 | 8.41 | $5.00 | 318400 |
| 2024-12-06 | 7.83 | $4.78 | 191743 |
| 2024-12-05 | 7.96 | $4.81 | 107100 |
| 2024-12-04 | 7.91 | $4.90 | 52614 |
| 2024-12-03 | 8.01 | $4.88 | 77300 |
| 2024-12-02 | 8.12 | $4.89 | 120800 |
| 2024-11-29 | 8.24 | $4.84 | 84100 |
| 2024-11-27 | 8.33 | $4.80 | 46430 |
| 2024-11-26 | 7.97 | $4.75 | 71227 |
| 2024-11-25 | 7.58 | $4.88 | 96500 |
| 2024-11-22 | 7.62 | $4.82 | 40900 |
| 2024-11-21 | 7.65 | $4.86 | 59800 |
| 2024-11-20 | 7.44 | $4.70 | 31313 |
| 2024-11-19 | 7.22 | $4.83 | 29600 |
| 2024-11-18 | 7.56 | $4.83 | 83043 |
| 2024-11-15 | 7.84 | $4.83 | 70833 |
| 2024-11-14 | 8.13 | $4.80 | 99729 |
| 2024-11-13 | 8.32 | $4.75 | 21100 |
| 2024-11-12 | 8.35 | $4.67 | 29940 |
| 2024-11-11 | 8.56 | $4.75 | 63441 |
| 2024-11-08 | 8.46 | $4.81 | 39002 |
| 2024-11-07 | 8.35 | $5.09 | 40000 |
| 2024-11-06 | 8.54 | $5.03 | 73937 |
| 2024-11-05 | 8.96 | $4.97 | 146013 |
| 2024-11-04 | 9.40 | $4.95 | 105934 |
| 2024-11-01 | 9.80 | $4.87 | 18818 |
| 2024-10-31 | 10.26 | $4.77 | 60008 |
| 2024-10-30 | 9.43 | $4.90 | 32900 |
| 2024-10-29 | 8.56 | $5.01 | 28539 |
| 2024-10-28 | 8.35 | $5.17 | 53300 |
| 2024-10-25 | 8.78 | $5.23 | 32930 |
| 2024-10-24 | 8.95 | $5.26 | 31800 |
| 2024-10-23 | 9.05 | $5.19 | 463600 |
| 2024-10-22 | 9.30 | $5.18 | 29500 |
| 2024-10-21 | 9.56 | $5.30 | 49203 |
| 2024-10-18 | 9.83 | $5.25 | 414300 |
| 2024-10-17 | 9.94 | $5.16 | 23200 |
| 2024-10-16 | 10.21 | $5.16 | 16816 |
| 2024-10-15 | 10.63 | $5.19 | 487843 |
| 2024-10-14 | 11.08 | $5.28 | 153520 |
| 2024-10-11 | 11.55 | $5.40 | 49413 |
| 2024-10-10 | 11.21 | $5.25 | 25600 |
| 2024-10-09 | 10.77 | $5.25 | 29700 |
| 2024-10-08 | 10.30 | $5.35 | 10137 |
| 2024-10-07 | 9.62 | $5.64 | 60936 |
| 2024-10-04 | 9.32 | $5.36 | 32931 |
| 2024-10-03 | 9.42 | $5.30 | 24719 |
| 2024-10-02 | 9.86 | $5.28 | 41600 |
| 2024-10-01 | 10.29 | $5.23 | 41948 |
| 2024-09-30 | 10.68 | $5.25 | 32300 |
| 2024-09-27 | 11.11 | $5.25 | 41431 |
| 2024-09-26 | 10.62 | $5.15 | 33300 |
| 2024-09-25 | 9.91 | $5.40 | 376100 |
| 2024-09-24 | 9.98 | $5.44 | 16100 |
| 2024-09-23 | 10.06 | $5.43 | 31716 |
| 2024-09-20 | 10.14 | $5.35 | 18634 |
| 2024-09-19 | 10.39 | $5.45 | 17700 |
| 2024-09-18 | 10.85 | $5.50 | 26300 |
| 2024-09-17 | 11.01 | $5.25 | 16230 |
| 2024-09-16 | 10.99 | $5.33 | 68100 |
| 2024-09-13 | 10.97 | $5.35 | 100000 |
| 2024-09-12 | 10.76 | $5.30 | 57100 |
| 2024-09-11 | 10.55 | $5.22 | 51512 |
| 2024-09-10 | 10.32 | $5.16 | 34228 |
| 2024-09-09 | 10.21 | $5.36 | 71928 |
| 2024-09-06 | 10.08 | $5.28 | 43000 |
| 2024-09-05 | 10.57 | $5.38 | 24316 |
| 2024-09-04 | 10.75 | $5.43 | 15000 |
| 2024-09-03 | 10.94 | $5.64 | 20600 |
| 2024-08-30 | 11.01 | $5.60 | 5800 |
| 2024-08-29 | 11.24 | $5.70 | 6549 |
| 2024-08-28 | 11.49 | $5.70 | 3700 |
| 2024-08-27 | 11.75 | $5.68 | 10521 |
| 2024-08-26 | 12.02 | $5.60 | 17222 |
| 2024-08-23 | 12.30 | $5.66 | 21103 |
| 2024-08-22 | 12.60 | $5.68 | 11948 |
| 2024-08-21 | 12.74 | $5.73 | 19112 |
| 2024-08-20 | 12.69 | $5.68 | 21916 |
| 2024-08-19 | 13.32 | $5.80 | 25108 |
| 2024-08-16 | 13.57 | $5.58 | 8700 |
| 2024-08-15 | 14.12 | $5.60 | 41729 |
| 2024-08-14 | 14.73 | $5.49 | 14815 |
| 2024-08-13 | 15.43 | $5.40 | 30015 |
| 2024-08-12 | 16.05 | $5.55 | 22400 |
| 2024-08-09 | 16.70 | $5.54 | 20300 |
| 2024-08-08 | 16.32 | $5.36 | 22700 |
| 2024-08-07 | 15.93 | $5.20 | 16600 |
| 2024-08-06 | 15.51 | $5.36 | 25100 |
| 2024-08-05 | 14.71 | $5.50 | 28907 |
| 2024-08-02 | 13.86 | $5.79 | 75400 |
| 2024-08-01 | 14.12 | $5.81 | 28723 |
| 2024-07-31 | 14.82 | $5.80 | 6325 |
| 2024-07-30 | 15.57 | $5.81 | 8300 |
| 2024-07-29 | 16.15 | $5.85 | 65637 |
| 2024-07-26 | 16.18 | $5.93 | 9633 |
| 2024-07-25 | 16.22 | $5.94 | 9130 |
| 2024-07-24 | 16.26 | $5.81 | 6400 |
| 2024-07-23 | 16.30 | $5.84 | 21400 |
| 2024-07-22 | 16.61 | $5.84 | 6200 |
| 2024-07-19 | 16.93 | $5.75 | 3402 |
| 2024-07-18 | 17.60 | $5.75 | 8321 |
| 2024-07-17 | 18.31 | $5.81 | 15400 |
| 2024-07-16 | 19.03 | $5.85 | 8723 |
| 2024-07-15 | 19.93 | $5.95 | 3919 |
| 2024-07-12 | 20.64 | $5.92 | 11520 |
| 2024-07-11 | 21.18 | $5.94 | 37900 |
| 2024-07-10 | 21.75 | $6.00 | 15900 |
| 2024-07-09 | 22.18 | $5.82 | 10700 |
| 2024-07-08 | 22.63 | $6.11 | 40600 |
| 2024-07-05 | 23.23 | $6.07 | 4400 |
| 2024-07-03 | 24.44 | $6.06 | 4200 |
| 2024-07-02 | 25.72 | $6.13 | 24548 |
| 2024-07-01 | 26.53 | $5.99 | 10400 |
| 2024-06-28 | 27.29 | $6.02 | 6001 |
| 2024-06-27 | 27.41 | $6.11 | 10300 |
| 2024-06-26 | 27.54 | $6.05 | 4600 |
| 2024-06-25 | 27.45 | $5.96 | 6900 |
| 2024-06-24 | 27.46 | $5.97 | 13505 |
| 2024-06-21 | 27.26 | $6.00 | 1800 |
| 2024-06-20 | 27.19 | $6.00 | 7100 |
| 2024-06-18 | 27.13 | $5.93 | 4802 |
| 2024-06-17 | 27.35 | $5.81 | 6000 |
| 2024-06-14 | 27.46 | $5.91 | 18148 |
| 2024-06-13 | 27.57 | $5.94 | 10924 |
| 2024-06-12 | 27.20 | $5.95 | 10129 |
| 2024-06-11 | 27.02 | $5.76 | 9242 |
| 2024-06-10 | 26.79 | $5.71 | 21000 |
| 2024-06-07 | 26.56 | $5.71 | 12711 |
| 2024-06-06 | 26.13 | $5.80 | 9512 |
| 2024-06-05 | 25.91 | $6.14 | 12116 |
| 2024-06-04 | 26.00 | $6.25 | 7200 |
| 2024-06-03 | 25.96 | $6.10 | 8434 |
| 2024-05-31 | 26.52 | $6.06 | 4400 |
| 2024-05-30 | 26.62 | $6.10 | 2400 |
| 2024-05-29 | 26.82 | $6.24 | 5142 |
| 2024-05-28 | 27.29 | $6.11 | 11700 |
| 2024-05-24 | 27.48 | $6.08 | 5900 |
| 2024-05-23 | 26.43 | $6.08 | 2845 |
| 2024-05-22 | 25.51 | $6.08 | 4606 |
| 2024-05-21 | 24.55 | $6.18 | 4900 |
| 2024-05-20 | 23.54 | $6.18 | 5300 |
| 2024-05-17 | 22.97 | $6.39 | 11600 |
| 2024-05-16 | 22.16 | $6.55 | 24900 |
| 2024-05-15 | 21.31 | $6.46 | 4600 |
| 2024-05-14 | 20.08 | $6.46 | 5027 |
| 2024-05-13 | 19.12 | $5.95 | 3618 |
| 2024-05-10 | 17.92 | $6.39 | 31220 |
| 2024-05-09 | 17.24 | $6.11 | 2900 |
| 2024-05-08 | 16.37 | $6.11 | 19700 |
| 2024-05-07 | 15.16 | $6.37 | 2400 |
| 2024-05-06 | 14.31 | $6.59 | 12800 |
| 2024-05-03 | 13.89 | $6.47 | 21200 |
| 2024-05-02 | 13.44 | $6.21 | 4200 |
| 2024-05-01 | 13.12 | $6.36 | 2624 |
| 2024-04-30 | 13.21 | $6.41 | 3400 |
| 2024-04-29 | 13.30 | $6.53 | 7902 |
| 2024-04-26 | 13.72 | $6.46 | 6330 |
| 2024-04-25 | 13.57 | $6.25 | 13700 |
| 2024-04-24 | 13.56 | $6.31 | 4313 |
| 2024-04-23 | 13.01 | $6.44 | 13324 |
| 2024-04-22 | 12.44 | $6.69 | 8500 |
| 2024-04-19 | 11.99 | $6.31 | 3946 |
| 2024-04-18 | 11.90 | $6.31 | 6743 |
| 2024-04-17 | 11.81 | $6.45 | 5100 |
| 2024-04-16 | 11.71 | $6.36 | 8449 |
| 2024-04-15 | 12.33 | $6.35 | 7100 |
| 2024-04-12 | 12.80 | $6.51 | 15204 |
| 2024-04-11 | 12.70 | $6.42 | 13439 |
| 2024-04-10 | 13.05 | $6.50 | 2800 |
| 2024-04-09 | 13.74 | $6.55 | 19600 |
| 2024-04-08 | 14.46 | $6.46 | 5742 |
| 2024-04-05 | 15.22 | $6.60 | 9204 |
| 2024-04-04 | 15.81 | $6.44 | 2000 |
| 2024-04-03 | 15.72 | $6.48 | 11206 |
| 2024-04-02 | 15.62 | $6.42 | 7040 |
| 2024-04-01 | 15.75 | $6.01 | 10800 |
| 2024-03-28 | 15.80 | $6.37 | 43300 |
| 2024-03-27 | 16.61 | $6.13 | 13600 |
| 2024-03-26 | 17.40 | $6.21 | 24700 |
| 2024-03-25 | 18.04 | $6.35 | 20600 |
| 2024-03-22 | 18.72 | $6.23 | 16100 |
| 2024-03-21 | 19.34 | $6.30 | 16200 |
| 2024-03-20 | 20.13 | $6.16 | 3800 |
| 2024-03-19 | 20.95 | $6.32 | 164900 |
| 2024-03-18 | 20.64 | $6.05 | 27900 |
| 2024-03-15 | 20.31 | $6.18 | 6000 |
| 2024-03-14 | 20.08 | $6.23 | 4733 |
| 2024-03-13 | 19.49 | $6.21 | 17225 |
| 2024-03-12 | 18.86 | $5.95 | 20456 |
| 2024-03-11 | 18.47 | $6.00 | 6247 |
| 2024-03-08 | 18.36 | $6.07 | 8819 |
| 2024-03-07 | 18.47 | $5.99 | 10217 |
| 2024-03-06 | 17.88 | $6.09 | 27400 |
| 2024-03-05 | 17.27 | $5.86 | 4000 |
| 2024-03-04 | 17.05 | $5.97 | 13000 |
| 2024-03-01 | 16.81 | $5.93 | 5500 |
| 2024-02-29 | 16.86 | $5.94 | 7500 |
| 2024-02-28 | 17.05 | $5.86 | 7900 |
| 2024-02-27 | 17.24 | $5.89 | 17723 |
| 2024-02-26 | 18.15 | $5.89 | 15049 |
| 2024-02-23 | 18.61 | $5.89 | 11432 |
| 2024-02-22 | 19.11 | $5.93 | 11544 |
| 2024-02-21 | 19.00 | $5.80 | 13600 |
| 2024-02-20 | 18.89 | $5.93 | 24100 |
| 2024-02-16 | 18.73 | $6.08 | 7346 |
| 2024-02-15 | 18.36 | $5.86 | 56629 |
| 2024-02-14 | 18.34 | $5.83 | 38501 |
| 2024-02-13 | 18.32 | $6.02 | 12700 |
| 2024-02-12 | 18.02 | $5.92 | 11800 |
| 2024-02-09 | 17.57 | $6.06 | 35441 |
| 2024-02-08 | 17.31 | $5.87 | 15334 |
| 2024-02-07 | 17.04 | $6.01 | 7428 |
| 2024-02-06 | 16.51 | $5.98 | 9737 |
| 2024-02-05 | 16.17 | $5.83 | 10228 |
| 2024-02-02 | 16.50 | $5.80 | 4500 |
| 2024-02-01 | 16.37 | $5.94 | 9000 |
| 2024-01-31 | 15.75 | $6.00 | 7326 |
| 2024-01-30 | 15.17 | $5.91 | 8200 |
| 2024-01-29 | 14.37 | $5.89 | 17107 |
| 2024-01-26 | 13.52 | $5.87 | 36800 |
| 2024-01-25 | 12.92 | $5.81 | 16800 |
| 2024-01-24 | 12.37 | $5.65 | 11800 |
| 2024-01-23 | 11.97 | $5.90 | 13745 |
| 2024-01-22 | 11.54 | $5.70 | 63718 |
| 2024-01-19 | 11.37 | $5.68 | 39205 |
| 2024-01-18 | 11.19 | $5.66 | 45804 |
| 2024-01-17 | 11.01 | $5.63 | 19700 |
| 2024-01-16 | 11.46 | $5.77 | 86128 |
| 2024-01-12 | 11.75 | $5.81 | 43444 |
| 2024-01-11 | 11.86 | $5.70 | 49346 |
| 2024-01-10 | 12.00 | $5.74 | 25300 |
| 2024-01-09 | 12.00 | $5.86 | 7549 |
| 2024-01-08 | 11.74 | $5.86 | 74400 |
| 2024-01-05 | 11.51 | $5.92 | 61424 |
| 2024-01-04 | 10.85 | $6.04 | 12100 |
| 2024-01-03 | 10.15 | $5.99 | 26500 |
| 2024-01-02 | 9.59 | $5.95 | 37937 |
| 2023-12-29 | 9.09 | $5.93 | 20216 |
| 2023-12-28 | 8.73 | $6.10 | 10800 |
| 2023-12-27 | 8.35 | $5.98 | 26000 |
| 2023-12-26 | 7.76 | $6.00 | 53900 |
| 2023-12-22 | 7.99 | $5.99 | 54600 |
| 2023-12-21 | 8.10 | $5.83 | 37729 |
| 2023-12-20 | 8.22 | $5.84 | 21000 |
| 2023-12-19 | 8.59 | $6.07 | 35900 |
| 2023-12-18 | 8.75 | $5.91 | 58000 |
| 2023-12-15 | 9.16 | $5.81 | 89719 |
| 2023-12-14 | 9.61 | $5.97 | 55834 |
| 2023-12-13 | 9.72 | $5.80 | 38641 |
| 2023-12-12 | 9.93 | $5.82 | 45900 |
| 2023-12-11 | 10.23 | $5.89 | 213400 |
| 2023-12-08 | 10.73 | $5.88 | 51131 |
| 2023-12-07 | 11.03 | $5.77 | 42003 |
| 2023-12-06 | 11.36 | $5.76 | 334705 |
| 2023-12-05 | 11.91 | $5.80 | 77112 |
| 2023-12-04 | 12.47 | $5.89 | 122400 |
| 2023-12-01 | 12.92 | $5.94 | 22746 |
| 2023-11-30 | 13.38 | $6.04 | 20400 |
| 2023-11-29 | 13.75 | $5.72 | 21600 |
| 2023-11-28 | 14.11 | $5.95 | 22700 |
| 2023-11-27 | 14.62 | $5.98 | 18200 |
| 2023-11-24 | 15.17 | $5.90 | 11200 |
| 2023-11-22 | 15.51 | $5.57 | 18900 |
| 2023-11-21 | 15.87 | $5.85 | 15800 |
| 2023-11-20 | 16.63 | $5.88 | 12100 |
| 2023-11-17 | 17.40 | $5.82 | 29415 |
| 2023-11-16 | 17.96 | $5.78 | 34742 |
| 2023-11-15 | 18.05 | $5.85 | 31700 |
| 2023-11-14 | 18.52 | $5.87 | 18200 |
| 2023-11-13 | 19.02 | $5.82 | 23918 |
| 2023-11-10 | 19.54 | $5.78 | 19905 |
| 2023-11-09 | 19.26 | $5.89 | 10139 |
| 2023-11-08 | 18.96 | $5.96 | 16710 |
| 2023-11-07 | 19.11 | $5.88 | 38622 |
| 2023-11-06 | 19.27 | $5.95 | 16736 |
| 2023-11-03 | 19.78 | $5.94 | 13114 |
| 2023-11-02 | 19.64 | $6.02 | 21200 |
| 2023-11-01 | 19.59 | $6.02 | 48800 |
| 2023-10-31 | 19.40 | $6.22 | 8300 |
| 2023-10-30 | 19.59 | $6.27 | 9900 |
| 2023-10-27 | 20.30 | $6.34 | 6300 |
| 2023-10-26 | 21.32 | $6.38 | 7500 |
| 2023-10-25 | 22.38 | $6.43 | 9204 |
| 2023-10-24 | 23.25 | $6.55 | 10323 |
| 2023-10-23 | 24.17 | $6.51 | 8900 |
| 2023-10-20 | 24.89 | $6.68 | 19000 |
| 2023-10-19 | 24.80 | $6.75 | 6023 |
| 2023-10-18 | 24.70 | $6.78 | 10901 |
| 2023-10-17 | 24.00 | $6.72 | 1.8M |
| 2023-10-16 | 23.27 | $6.69 | 11210 |
| 2023-10-13 | 22.72 | $6.64 | 2848 |
| 2023-10-12 | 22.21 | $6.57 | 14200 |
| 2023-10-11 | 21.74 | $6.38 | 10025 |
| 2023-10-10 | 21.48 | $6.45 | 14307 |
| 2023-10-09 | 21.32 | $6.36 | 5634 |
| 2023-10-06 | 21.14 | $6.20 | 4303 |
| 2023-10-05 | 21.31 | $6.10 | 5232 |
| 2023-10-04 | 22.02 | $6.07 | 2015 |
| 2023-10-03 | 22.79 | $6.23 | 7700 |
| 2023-10-02 | 23.48 | $6.23 | 12100 |
| 2023-09-29 | 23.85 | $6.50 | 5300 |
| 2023-09-28 | 23.25 | $6.69 | 5617 |
| 2023-09-27 | 22.34 | $6.54 | 11604 |
| 2023-09-26 | 21.78 | $6.34 | 6000 |
| 2023-09-25 | 21.19 | $6.39 | 15700 |
| 2023-09-22 | 21.01 | $6.55 | 19313 |
| 2023-09-21 | 20.13 | $6.39 | 20800 |
| 2023-09-20 | 19.57 | $6.50 | 2900 |
| 2023-09-19 | 18.94 | $6.42 | 8700 |
| 2023-09-18 | 18.27 | $6.36 | 26746 |
| 2023-09-15 | 17.63 | $6.38 | 32846 |
| 2023-09-14 | 16.88 | $6.64 | 2546 |
| 2023-09-13 | 15.97 | $6.48 | 32844 |
| 2023-09-12 | 15.23 | $6.67 | 590200 |
| 2023-09-11 | 14.26 | $6.59 | 8934 |
| 2023-09-08 | 13.39 | $6.35 | 7100 |
| 2023-09-07 | 12.78 | $6.34 | 5640 |
| 2023-09-06 | 12.18 | $6.35 | 1902 |
| 2023-09-05 | 11.66 | $6.44 | 42443 |
| 2023-09-01 | 11.00 | $6.33 | 3445 |
| 2023-08-31 | 10.52 | $6.10 | 4728 |
| 2023-08-30 | 10.50 | $6.32 | 6524 |
| 2023-08-29 | 10.47 | $6.22 | 3400 |
| 2023-08-28 | 10.93 | $6.07 | 3800 |
| 2023-08-25 | 10.96 | $6.07 | 5400 |
| 2023-08-24 | 11.02 | $5.83 | 18032 |
| 2023-08-23 | 10.64 | $6.07 | 25313 |
| 2023-08-22 | 10.17 | $6.02 | 3700 |
| 2023-08-21 | 10.34 | $6.18 | 5146 |
| 2023-08-18 | 10.52 | $5.95 | 3600 |
| 2023-08-17 | 10.71 | $6.14 | 4500 |
| 2023-08-16 | 10.52 | $6.11 | 1834 |
| 2023-08-15 | 10.22 | $5.95 | 15700 |
| 2023-08-14 | 9.91 | $5.98 | 10500 |
| 2023-08-11 | 9.92 | $5.94 | 2900 |
| 2023-08-10 | 9.92 | $6.39 | 4000 |
| 2023-08-09 | 10.17 | $6.34 | 3400 |
| 2023-08-08 | 10.59 | $6.19 | 12131 |
| 2023-08-07 | 10.88 | $6.22 | 4000 |
| 2023-08-04 | 11.40 | $6.14 | 35444 |
| 2023-08-03 | 11.44 | $6.16 | 3445 |
| 2023-08-02 | 11.65 | $5.90 | 2100 |
| 2023-08-01 | 11.90 | $6.13 | 8800 |
| 2023-07-31 | 11.59 | $6.10 | 7000 |
| 2023-07-28 | 11.32 | $6.09 | 10511 |
| 2023-07-27 | 11.19 | $6.00 | 13445 |
| 2023-07-26 | 11.06 | $5.94 | 31719 |
| 2023-07-25 | 11.44 | $6.10 | 5948 |
| 2023-07-24 | 11.50 | $6.13 | 37200 |
| 2023-07-21 | 11.47 | $6.12 | 6339 |
| 2023-07-20 | 11.60 | $6.16 | 6800 |
| 2023-07-19 | 11.41 | $6.14 | 3800 |
| 2023-07-18 | 11.60 | $5.98 | 3600 |
| 2023-07-17 | 11.50 | $6.00 | 2937 |
| 2023-07-14 | 11.45 | $6.07 | 2700 |
| 2023-07-13 | 11.35 | $6.14 | 1700 |
| 2023-07-12 | 10.84 | $5.99 | 1945 |
| 2023-07-11 | 10.67 | $5.94 | 168900 |
| 2023-07-10 | 10.64 | $5.91 | 7600 |
| 2023-07-07 | 10.67 | $5.82 | 2144 |
| 2023-07-06 | 11.13 | $5.74 | 31000 |
| 2023-07-05 | 11.45 | $5.85 | 3700 |
| 2023-07-03 | 11.98 | $5.88 | 17443 |
| 2023-06-30 | 12.55 | $5.66 | 2100 |
| 2023-06-29 | 13.12 | $5.74 | 10624 |
| 2023-06-28 | 13.43 | $5.79 | 9200 |
| 2023-06-27 | 14.02 | $5.97 | 2733 |
| 2023-06-26 | 14.32 | $5.99 | 10300 |
| 2023-06-23 | 14.93 | $5.78 | 9328 |
| 2023-06-22 | 15.44 | $5.86 | 3600 |
| 2023-06-21 | 16.08 | $5.90 | 54300 |
| 2023-06-20 | 16.51 | $5.67 | 7638 |
| 2023-06-16 | 17.34 | $5.88 | 3.8M |
| 2023-06-15 | 17.63 | $5.88 | 1800 |
| 2023-06-14 | 18.10 | $5.98 | 2450 |
| 2023-06-13 | 18.91 | $5.98 | 1701 |
| 2023-06-12 | 19.76 | $5.71 | 600 |
| 2023-06-09 | 19.81 | $5.63 | 4700 |
| 2023-06-08 | 19.33 | $5.63 | 600 |
| 2023-06-07 | 18.83 | $5.60 | 321 |
| 2023-06-06 | 18.17 | $5.86 | 1700 |
| 2023-06-05 | 17.62 | $5.82 | 21000 |
| 2023-06-02 | 17.44 | $5.82 | 105700 |
| 2023-06-01 | 17.25 | $5.82 | 300 |
| 2023-05-31 | 17.04 | $5.90 | — |
| 2023-05-30 | 17.03 | $5.90 | — |
| 2023-05-26 | 17.02 | $5.90 | — |
| 2023-05-25 | 17.01 | $5.90 | 647 |
| 2023-05-24 | 16.99 | $6.06 | — |
| 2023-05-23 | 17.35 | $6.06 | 430 |
| 2023-05-22 | 17.73 | $6.06 | — |
| 2023-05-19 | 18.12 | $6.06 | 900 |
| 2023-05-18 | 18.54 | $5.80 | 1300 |
| 2023-05-17 | 18.24 | $6.00 | 1536 |
| 2023-05-16 | 18.22 | $5.99 | 400 |
| 2023-05-15 | 18.18 | $5.98 | 225 |
| 2023-05-12 | 18.37 | $6.23 | — |
| 2023-05-11 | 19.15 | $6.23 | — |
| 2023-05-10 | 19.98 | $6.23 | — |
| 2023-05-09 | 20.85 | $6.23 | 200 |
| 2023-05-08 | 21.76 | $6.23 | 2400 |
| 2023-05-05 | 22.72 | $6.26 | 600 |
| 2023-05-04 | 23.23 | $6.20 | — |
| 2023-05-03 | 23.88 | $6.20 | 1813 |
| 2023-05-02 | 24.57 | $6.12 | 414 |
| 2023-05-01 | 25.45 | $6.59 | 1322 |
| 2023-04-28 | 24.58 | $6.71 | 84136 |
| 2023-04-27 | 24.07 | $6.48 | 300 |
| 2023-04-26 | 24.04 | $6.61 | 800 |
| 2023-04-25 | 23.46 | $6.43 | 4219 |
| 2023-04-24 | 22.84 | $6.48 | — |
| 2023-04-21 | 22.52 | $6.48 | 405 |
| 2023-04-20 | 22.18 | $6.39 | — |
| 2023-04-19 | 22.03 | $6.39 | 2125 |
| 2023-04-18 | 21.87 | $6.45 | 2500 |
| 2023-04-17 | 21.93 | $6.45 | 6750 |
| 2023-04-14 | 21.99 | $6.45 | 9500 |
| 2023-04-13 | 22.06 | $6.75 | 3900 |
| 2023-04-12 | 21.23 | $6.60 | 8875 |
| 2023-04-11 | 20.64 | $6.60 | 12604 |
| 2023-04-10 | 20.03 | $6.60 | 9937 |
| 2023-04-06 | 19.49 | $6.60 | 10468 |
| 2023-04-05 | 18.93 | $6.60 | 1400 |
| 2023-04-04 | 18.34 | $6.65 | 11000 |
| 2023-04-03 | 17.94 | $6.65 | 3000 |
| 2023-03-31 | 17.52 | $6.33 | 802 |
| 2023-03-30 | 17.91 | $6.09 | — |
| 2023-03-29 | 18.71 | $6.09 | 14750 |
| 2023-03-28 | 19.55 | $6.09 | 16625 |
| 2023-03-27 | 20.43 | $6.09 | 17562 |
| 2023-03-24 | 21.36 | $6.09 | 18031 |
| 2023-03-23 | 22.34 | $6.09 | 100 |
| 2023-03-22 | 23.37 | $6.20 | 2100 |
| 2023-03-21 | 24.49 | $5.83 | 18265 |
| 2023-03-20 | 24.91 | $5.83 | 18500 |
| 2023-03-17 | 25.35 | $5.83 | 400 |
| 2023-03-16 | 25.81 | $5.84 | 1.9M |
| 2023-03-15 | 26.30 | $6.00 | 16800 |
| 2023-03-14 | 27.67 | $6.29 | 3800 |
| 2023-03-13 | 28.27 | $6.30 | 1238 |
| 2023-03-10 | 28.86 | $6.55 | 6933 |
| 2023-03-09 | 28.99 | $6.52 | 100 |
| 2023-03-08 | 29.40 | $6.52 | 7700 |
| 2023-03-07 | 29.83 | $6.52 | 241750 |
| 2023-03-06 | 30.29 | $6.52 | 1526 |
| 2023-03-03 | 30.76 | $6.87 | 1600 |
| 2023-03-02 | 30.11 | $6.67 | 475800 |
| 2023-03-01 | 29.77 | $6.67 | 100 |
| 2023-02-28 | 29.40 | $6.65 | 500 |
| 2023-02-27 | 29.05 | $6.61 | 23900 |
| 2023-02-24 | 28.74 | $6.50 | 2900 |
| 2023-02-23 | 28.61 | $6.50 | 31000 |
| 2023-02-22 | 28.47 | $6.44 | 5537 |
| 2023-02-21 | 28.33 | $6.75 | 6600 |
| 2023-02-17 | 27.87 | $6.56 | 8318 |
| 2023-02-16 | 27.32 | $6.60 | 12300 |
| 2023-02-15 | 26.62 | $6.62 | 800 |
| 2023-02-14 | 26.14 | $6.78 | 4331 |
| 2023-02-13 | 25.14 | $6.88 | 24237 |
| 2023-02-10 | 24.11 | $6.99 | 10116 |
| 2023-02-09 | 22.98 | $6.72 | 1317 |
| 2023-02-08 | 22.22 | $6.38 | 13700 |
| 2023-02-07 | 21.84 | $6.00 | 15600 |
| 2023-02-06 | 22.31 | $6.00 | 105 |
| 2023-02-03 | 22.80 | $6.00 | 1026 |
| 2023-02-02 | 23.32 | $6.01 | 1.3M |
| 2023-02-01 | 23.86 | $6.08 | 4607 |
| 2023-01-31 | 23.60 | $6.02 | 7900 |
| 2023-01-30 | 23.68 | $6.02 | 4050 |
| 2023-01-27 | 23.77 | $6.02 | 4700 |
| 2023-01-26 | 23.86 | $5.92 | 4900 |
| 2023-01-25 | 24.46 | $5.88 | 230 |
| 2023-01-24 | 25.27 | $5.96 | 2125 |
| 2023-01-23 | 25.44 | $5.96 | 3200 |
| 2023-01-20 | 25.62 | $5.85 | 1700 |
| 2023-01-19 | 25.62 | $6.00 | 200 |
| 2023-01-18 | 25.13 | $6.15 | 246 |
| 2023-01-17 | 24.62 | $5.97 | 13316 |
| 2023-01-13 | 24.38 | $5.84 | 54300 |
| 2023-01-12 | 24.23 | $5.80 | 550 |
| 2023-01-11 | 24.27 | $5.80 | 9300 |
| 2023-01-10 | 24.31 | $5.74 | 900 |
| 2023-01-09 | 24.47 | $5.74 | 1023 |
| 2023-01-06 | 24.63 | $5.81 | 300 |
| 2023-01-05 | 25.11 | $5.68 | 7200 |
| 2023-01-04 | 25.87 | $5.68 | 395408 |
| 2023-01-03 | 26.67 | $5.74 | 2522 |
| 2022-12-30 | 27.13 | $5.65 | 5600 |
| 2022-12-29 | 27.61 | $5.80 | 5950 |
| 2022-12-28 | 27.70 | $5.80 | 1700 |
| 2022-12-27 | 27.80 | $5.83 | 200 |
| 2022-12-23 | 27.83 | $5.56 | 800 |
| 2022-12-22 | 28.25 | $5.81 | 5325 |
| 2022-12-21 | 28.07 | $5.81 | 1708 |
| 2022-12-20 | 27.88 | $5.48 | 4000 |
| 2022-12-19 | 28.31 | $5.60 | 3700 |
| 2022-12-16 | 28.45 | $5.59 | 11909 |
| 2022-12-15 | 28.78 | $5.65 | 3438 |
| 2022-12-14 | 28.69 | $5.76 | 700 |
| 2022-12-13 | 28.78 | $5.65 | 5012 |
| 2022-12-12 | 29.05 | $5.65 | 65100 |
| 2022-12-09 | 29.34 | $5.56 | 4920 |
| 2022-12-08 | 29.56 | $5.73 | 334 |
| 2022-12-07 | 29.37 | $5.46 | 4900 |
| 2022-12-06 | 29.55 | $5.55 | 900 |
| 2022-12-05 | 29.48 | $5.65 | 58807 |
| 2022-12-02 | 29.13 | $5.72 | 1600 |
| 2022-12-01 | 29.41 | $5.72 | 105 |
| 2022-11-30 | 29.70 | $5.98 | 300 |
| 2022-11-29 | 29.24 | $5.98 | 387512 |
| 2022-11-28 | 28.76 | $5.78 | 712407 |
| 2022-11-25 | 28.36 | $5.78 | 4856 |
| 2022-11-23 | 28.11 | $5.78 | 6029 |
| 2022-11-22 | 27.85 | $5.38 | 4700 |
| 2022-11-21 | 28.23 | $5.38 | 4200 |
| 2022-11-18 | 28.62 | $5.72 | 514800 |
| 2022-11-17 | 28.02 | $5.68 | 1005 |
| 2022-11-16 | 27.44 | $5.55 | 734 |
| 2022-11-15 | 27.02 | $5.45 | 2900 |
| 2022-11-14 | 26.74 | $5.45 | 2000 |
| 2022-11-11 | 26.44 | $5.45 | 4825 |
| 2022-11-10 | 26.12 | $5.44 | 1550 |
| 2022-11-09 | 25.68 | $5.44 | 2400 |
| 2022-11-08 | 25.22 | $5.59 | 1325 |
| 2022-11-07 | 23.93 | $5.59 | 11200 |
| 2022-11-04 | 22.58 | $5.55 | 5200 |
| 2022-11-03 | 21.16 | $5.38 | 2800 |
| 2022-11-02 | 19.96 | $5.35 | 709 |
| 2022-11-01 | 18.71 | $5.35 | 300 |
| 2022-10-31 | 17.44 | $5.23 | 15304 |
| 2022-10-28 | 16.10 | $5.36 | 5300 |
| 2022-10-27 | 14.98 | $5.46 | 527325 |
| 2022-10-26 | 13.56 | $5.16 | 500 |
| 2022-10-25 | 12.97 | $5.14 | 800 |
| 2022-10-24 | 12.37 | $5.41 | 12138 |
| 2022-10-21 | 11.75 | $4.95 | 1100 |
| 2022-10-20 | 11.89 | $5.20 | 5400 |
| 2022-10-19 | 11.64 | $4.98 | 9650 |
| 2022-10-18 | 11.81 | $4.98 | 1528 |
| 2022-10-17 | 12.00 | $5.14 | 100 |
| 2022-10-14 | 11.79 | $5.00 | 2631 |
| 2022-10-13 | 11.84 | $5.00 | 9200 |
| 2022-10-12 | 11.90 | $4.90 | 13925 |
| 2022-10-11 | 12.17 | $4.90 | 16062 |
| 2022-10-10 | 12.44 | $4.90 | 18200 |
| 2022-10-07 | 12.74 | $4.90 | 1300 |
| 2022-10-06 | 13.04 | $4.88 | 2500 |
| 2022-10-05 | 13.37 | $4.95 | 1400 |
| 2022-10-04 | 13.58 | $5.45 | 4339 |
| 2022-10-03 | 13.79 | $4.80 | 1500 |
| 2022-09-30 | 13.83 | $4.52 | 1500 |
| 2022-09-29 | 13.19 | $4.52 | 1900 |
| 2022-09-28 | 12.52 | $4.35 | 1800 |
| 2022-09-27 | 11.38 | $4.50 | 52009 |
| 2022-09-26 | 10.20 | $4.55 | 71900 |
| 2022-09-23 | 9.19 | $5.01 | 210 |
| 2022-09-22 | 8.87 | $5.50 | 510 |
| 2022-09-21 | 9.03 | $4.95 | 7700 |
| 2022-09-20 | 8.90 | $5.16 | 1500 |
| 2022-09-19 | 8.71 | $5.17 | 1220 |
| 2022-09-16 | 9.08 | $5.22 | 143450 |
| 2022-09-15 | 9.50 | $5.22 | 1305 |
| 2022-09-14 | 9.94 | $5.30 | 1441 |
| 2022-09-13 | 10.40 | $5.27 | 179225 |
| 2022-09-12 | 10.40 | $5.27 | 23800 |
| 2022-09-09 | 10.41 | $4.92 | 327 |
| 2022-09-08 | 10.53 | $4.90 | 197112 |
| 2022-09-07 | 10.60 | $4.90 | 206056 |
| 2022-09-06 | 10.66 | $4.90 | 210528 |
| 2022-09-02 | 10.74 | $4.90 | 215000 |
| 2022-09-01 | 10.82 | $4.90 | 6405 |
| 2022-08-31 | 10.90 | $5.10 | 1200 |
| 2022-08-30 | 11.44 | $5.13 | 107550 |
| 2022-08-29 | 12.00 | $5.13 | 400 |
| 2022-08-26 | 12.59 | $5.21 | 15400 |
| 2022-08-25 | 13.03 | $5.47 | 15326 |
| 2022-08-24 | 12.83 | $5.30 | 4624 |
| 2022-08-23 | 12.98 | $5.39 | 3133 |
| 2022-08-22 | 12.75 | $5.27 | 325 |
| 2022-08-19 | 12.85 | $5.29 | 500 |
| 2022-08-18 | 12.89 | $5.19 | 147 |
| 2022-08-17 | 13.16 | $5.04 | 1948 |
| 2022-08-16 | 13.44 | $4.98 | 53825 |
| 2022-08-15 | 13.97 | $4.98 | 800 |
| 2022-08-12 | 14.52 | $5.25 | 12030 |
| 2022-08-11 | 14.81 | $5.05 | 2229 |
| 2022-08-10 | 15.46 | $5.00 | 6400 |
| 2022-08-09 | 16.14 | $4.94 | 242 |
| 2022-08-08 | 16.73 | $5.00 | 101836 |
| 2022-08-05 | 17.49 | $4.82 | 26962 |
| 2022-08-04 | 17.68 | $4.82 | 100 |
| 2022-08-03 | 17.87 | $5.00 | 8400 |
| 2022-08-02 | 18.48 | $4.78 | 1115 |
| 2022-08-01 | 19.11 | $4.80 | 100 |
| 2022-07-29 | 19.24 | $4.80 | 10000 |
| 2022-07-28 | 19.38 | $4.90 | 1200 |
| 2022-07-27 | 19.73 | $4.90 | 400 |
| 2022-07-26 | 20.09 | $4.68 | 2934 |
| 2022-07-25 | 19.89 | $4.65 | 125 |
| 2022-07-22 | 19.98 | $4.64 | 18544 |
| 2022-07-21 | 20.04 | $4.58 | 137 |
| 2022-07-20 | 20.48 | $4.65 | 713 |
| 2022-07-19 | 21.09 | $4.59 | 2300 |
| 2022-07-18 | 21.59 | $4.59 | 100 |
| 2022-07-15 | 22.11 | $4.43 | 218 |
| 2022-07-14 | 22.27 | $4.23 | 7300 |
| 2022-07-13 | 21.91 | $4.59 | 47200 |
| 2022-07-12 | 22.17 | $4.59 | 8900 |
| 2022-07-11 | 22.44 | $4.59 | 6011 |
| 2022-07-08 | 22.72 | $4.62 | 7550 |
| 2022-07-07 | 23.22 | $4.62 | 900 |
| 2022-07-06 | 23.74 | $4.31 | 440 |
| 2022-07-05 | 23.07 | $4.58 | 700 |
| 2022-07-01 | 22.66 | $4.60 | 10900 |
| 2022-06-30 | 22.40 | $4.72 | 500 |
| 2022-06-29 | 22.34 | $4.89 | 517 |
| 2022-06-28 | 22.61 | $4.62 | 182505 |
| 2022-06-27 | 22.17 | $4.94 | 1238 |
| 2022-06-24 | 22.16 | $4.93 | 5400 |
| 2022-06-23 | 22.12 | $4.77 | 10333 |
| 2022-06-22 | 21.50 | $4.70 | 2200 |
| 2022-06-21 | 21.03 | $4.76 | 1700 |
| 2022-06-17 | 20.53 | $4.81 | 3200 |
| 2022-06-16 | 20.18 | $4.96 | 6800 |
| 2022-06-15 | 20.13 | $5.39 | 6200 |
| 2022-06-14 | 20.97 | $5.39 | 33600 |
| 2022-06-13 | 21.85 | $5.39 | 731 |
| 2022-06-10 | 22.78 | $5.61 | 1641 |
| 2022-06-09 | 23.75 | $5.65 | 200 |
| 2022-06-08 | 23.75 | $5.62 | 2700 |
| 2022-06-07 | 23.75 | $5.43 | 5531 |
| 2022-06-06 | 23.87 | $5.54 | 1501 |
| 2022-06-03 | 23.57 | $5.49 | 47300 |
| 2022-06-02 | 23.39 | $5.49 | 1020 |
| 2022-06-01 | 23.20 | $5.39 | 12326 |
| 2022-05-31 | 22.99 | $5.43 | 140 |
| 2022-05-27 | 23.05 | $5.43 | 202200 |
| 2022-05-26 | 23.12 | $5.42 | 9000 |
| 2022-05-25 | 23.05 | $5.36 | 6130 |
| 2022-05-24 | 23.17 | $5.39 | 300 |
| 2022-05-23 | 23.19 | $5.48 | 8933 |
| 2022-05-20 | 23.22 | $5.36 | 932 |
| 2022-05-19 | 23.48 | $5.16 | 1516 |
| 2022-05-18 | 24.16 | $5.30 | 16911 |
| 2022-05-17 | 23.81 | $5.18 | 42300 |
| 2022-05-16 | 23.68 | $5.10 | 54150 |
| 2022-05-13 | 23.71 | $5.10 | 57575 |
| 2022-05-12 | 23.74 | $5.10 | 59287 |
| 2022-05-11 | 23.78 | $5.10 | 61000 |
| 2022-05-10 | 23.81 | $5.10 | 31150 |
| 2022-05-09 | 23.85 | $5.10 | 14410 |
| 2022-05-06 | 23.89 | $5.27 | 7314 |
| 2022-05-05 | 23.46 | $5.39 | 1300 |
| 2022-05-04 | 22.65 | $5.15 | 613 |
| 2022-05-03 | 21.87 | $4.76 | 700 |
| 2022-05-02 | 22.02 | $4.76 | 1200 |
| 2022-04-29 | 22.17 | $4.98 | 1212 |
| 2022-04-28 | 22.33 | $4.75 | 100 |
| 2022-04-27 | 22.98 | $4.75 | 232 |
| 2022-04-26 | 23.67 | $4.61 | 100 |
| 2022-04-25 | 24.69 | $4.61 | 2300 |
| 2022-04-22 | 25.78 | $4.98 | 22100 |
| 2022-04-21 | 25.90 | $5.23 | 200 |
| 2022-04-20 | 25.16 | $5.18 | 100 |
| 2022-04-19 | 24.46 | $5.18 | 100 |
| 2022-04-18 | 23.72 | $5.18 | 2546 |
| 2022-04-14 | 22.95 | $5.07 | 2003 |
| 2022-04-13 | 22.60 | $5.07 | 2915 |
| 2022-04-12 | 22.23 | $5.02 | 1106 |
| 2022-04-11 | 21.85 | $5.04 | 900 |
| 2022-04-08 | 21.63 | $5.12 | 6500 |
| 2022-04-07 | 21.16 | $4.95 | 100 |
| 2022-04-06 | 20.96 | $4.95 | 57934 |
| 2022-04-05 | 20.74 | $4.89 | 1416 |
| 2022-04-04 | 20.66 | $4.84 | 726 |
| 2022-04-01 | 20.65 | $5.14 | 15020 |
| 2022-03-31 | 20.64 | $4.94 | 6600 |
| 2022-03-30 | 20.31 | $5.00 | 9801 |
| 2022-03-29 | 19.76 | $4.89 | 3400 |
| 2022-03-28 | 19.47 | $4.80 | 700 |
| 2022-03-25 | 19.31 | $4.98 | 8600 |
| 2022-03-24 | 18.66 | $4.97 | 2438 |
| 2022-03-23 | 17.99 | $4.92 | 2336 |
| 2022-03-22 | 17.65 | $4.85 | 1300 |
| 2022-03-21 | 17.30 | $4.59 | 100 |
| 2022-03-18 | 17.79 | $4.59 | 742 |
| 2022-03-17 | 18.31 | $4.83 | 400 |
| 2022-03-16 | 18.72 | $4.54 | 4500 |
| 2022-03-15 | 19.27 | $4.68 | 9920 |
| 2022-03-14 | 19.84 | $4.74 | 100 |
| 2022-03-11 | 20.02 | $4.74 | 1148 |
| 2022-03-10 | 20.20 | $4.57 | 38000 |
| 2022-03-09 | 21.01 | $4.74 | 700 |
| 2022-03-08 | 21.48 | $5.20 | 7830 |
| 2022-03-07 | 21.98 | $4.64 | 3448 |
| 2022-03-04 | 22.73 | $4.90 | 3600 |
| 2022-03-03 | 23.72 | $4.90 | 3435 |
| 2022-03-02 | 24.77 | $4.88 | 1700 |
| 2022-03-01 | 25.87 | $4.90 | 432 |
| 2022-02-28 | 26.61 | $4.92 | 2900 |
| 2022-02-25 | 27.39 | $4.95 | 1700 |
| 2022-02-24 | 28.57 | $5.01 | 18721 |
| 2022-02-23 | 29.81 | $5.25 | 1850 |
| 2022-02-22 | 29.89 | $5.25 | 3800 |
| 2022-02-18 | 29.98 | $5.53 | 727 |
| 2022-02-17 | 29.82 | $5.24 | 15118 |
| 2022-02-16 | 30.05 | $5.24 | 9516 |
| 2022-02-15 | 30.50 | $5.24 | 19819 |
| 2022-02-14 | 30.96 | $5.48 | 975 |
| 2022-02-11 | 30.56 | $5.48 | 7700 |
| 2022-02-10 | 30.14 | $5.34 | 1200 |
| 2022-02-09 | 29.73 | $5.56 | 4123 |
| 2022-02-08 | 29.08 | $5.20 | 9000 |
| 2022-02-07 | 28.78 | $5.57 | 12403 |
| 2022-02-04 | 27.82 | $5.28 | 100100 |
| 2022-02-03 | 26.94 | $5.13 | 537 |
| 2022-02-02 | 26.71 | $5.13 | 318 |
| 2022-02-01 | 26.46 | $5.13 | 1000 |
| 2022-01-31 | 26.20 | $5.17 | 3300 |
| 2022-01-28 | 25.77 | $5.07 | 13119 |
| 2022-01-27 | 25.31 | $5.13 | 138 |
| 2022-01-26 | 24.96 | $5.10 | 20300 |
| 2022-01-25 | 24.59 | $5.16 | 2446 |
| 2022-01-24 | 24.47 | $4.93 | 800 |
| 2022-01-21 | 24.86 | $5.05 | 3100 |
| 2022-01-20 | 24.79 | $5.24 | 17220 |
| 2022-01-19 | 23.93 | $5.30 | 3646 |
| 2022-01-18 | 22.80 | $5.40 | 200 |
| 2022-01-14 | 21.09 | $5.32 | 67700 |
| 2022-01-13 | 19.28 | $5.20 | 215 |
| 2022-01-12 | 17.86 | $5.15 | 1100 |
| 2022-01-11 | 16.45 | $5.00 | 600 |
| 2022-01-10 | 15.28 | $4.86 | 1030 |
| 2022-01-07 | 14.37 | $4.90 | 80900 |
| 2022-01-06 | 13.31 | $4.72 | 8321 |
| 2022-01-05 | 12.66 | $4.75 | 5924 |
| 2022-01-04 | 11.84 | $4.87 | 5240 |
| 2022-01-03 | 10.98 | $4.60 | 4305 |
| 2021-12-31 | 10.88 | $4.49 | 2200 |
| 2021-12-30 | 11.20 | $4.55 | 126 |
| 2021-12-29 | 11.17 | $4.47 | 18800 |
| 2021-12-28 | 11.17 | $4.41 | 744 |
| 2021-12-27 | 11.17 | $4.36 | 168302 |
| 2021-12-23 | 11.75 | $4.33 | 209 |
| 2021-12-22 | 11.89 | $4.33 | 16225 |
| 2021-12-21 | 12.03 | $4.39 | 147600 |
| 2021-12-20 | 12.18 | $4.30 | 168000 |
| 2021-12-17 | 12.41 | $4.54 | 3924 |
| 2021-12-16 | 12.80 | $4.39 | 6800 |
| 2021-12-15 | 13.46 | $4.38 | 1029 |
| 2021-12-14 | 13.84 | $4.30 | 4845 |
| 2021-12-13 | 13.92 | $4.36 | 137 |
| 2021-12-10 | 14.20 | $4.50 | 132 |
| 2021-12-09 | 14.88 | $4.54 | 100 |
| 2021-12-08 | 15.45 | $4.54 | 5025 |
| 2021-12-07 | 16.04 | $4.63 | 900 |
| 2021-12-06 | 16.66 | $4.45 | 920 |
| 2021-12-03 | 17.41 | $4.41 | — |
| 2021-12-02 | 17.75 | $4.41 | 4936 |
| 2021-12-01 | 18.11 | $4.24 | — |
| 2021-11-30 | 17.78 | $4.24 | 4736 |
| 2021-11-29 | 17.44 | $4.35 | 500 |
| 2021-11-26 | 17.37 | $4.25 | 300 |
| 2021-11-24 | 16.87 | $4.41 | 12000 |
| 2021-11-23 | 16.77 | $4.48 | 1800 |
| 2021-11-22 | 16.92 | $4.42 | 400 |
| 2021-11-19 | 16.41 | $4.41 | 54125 |
| 2021-11-18 | 15.83 | $4.45 | 8400 |
| 2021-11-17 | 15.78 | $4.52 | 10300 |
| 2021-11-16 | 15.98 | $4.55 | — |
| 2021-11-15 | 16.30 | $4.55 | 36800 |
| 2021-11-12 | 16.64 | $4.55 | 805 |
| 2021-11-11 | 17.00 | $4.62 | 4400 |
| 2021-11-10 | 17.62 | $4.58 | 20520 |
| 2021-11-09 | 18.27 | $4.59 | 3113 |
| 2021-11-08 | 18.98 | $4.65 | 700 |
| 2021-11-05 | 19.93 | $4.63 | 824 |
| 2021-11-04 | 20.93 | $4.53 | 1800 |
| 2021-11-03 | 21.36 | $4.60 | 27849 |
| 2021-11-02 | 21.81 | $4.61 | 500 |
| 2021-11-01 | 22.54 | $4.92 | 400 |
| 2021-10-29 | 23.06 | $4.89 | — |
| 2021-10-28 | 23.69 | $4.89 | 6533 |
| 2021-10-27 | 24.37 | $4.81 | 5873 |
| 2021-10-26 | 24.88 | $4.98 | 1044 |
| 2021-10-25 | 24.71 | $4.90 | — |
| 2021-10-22 | 24.74 | $4.90 | — |
| 2021-10-21 | 24.77 | $4.90 | — |
| 2021-10-20 | 24.81 | $4.90 | — |
| 2021-10-19 | 24.84 | $4.90 | 5200 |
| 2021-10-18 | 24.88 | $4.87 | 33100 |
| 2021-10-15 | 24.92 | $4.90 | 2832 |
| 2021-10-14 | 24.86 | $4.85 | 4800 |
| 2021-10-13 | 24.89 | $4.79 | 838 |
| 2021-10-12 | 25.09 | $4.87 | 1637 |
| 2021-10-11 | 25.24 | $4.86 | 19225 |
| 2021-10-08 | 25.39 | $4.66 | 7900 |
| 2021-10-07 | 25.80 | $4.56 | 8746 |
| 2021-10-06 | 26.49 | $4.98 | — |
| 2021-10-05 | 25.83 | $4.98 | 800700 |
| 2021-10-04 | 25.13 | $4.71 | 100 |
| 2021-10-01 | 24.89 | $4.58 | 78400 |
| 2021-09-30 | 24.80 | $4.64 | 1525 |
| 2021-09-29 | 24.71 | $4.65 | 10400 |
| 2021-09-28 | 24.71 | $4.71 | 4100 |
| 2021-09-27 | 23.78 | $4.48 | 403 |
| 2021-09-24 | 23.24 | $4.33 | — |
| 2021-09-23 | 22.99 | $4.33 | 36700 |
| 2021-09-22 | 22.74 | $4.33 | 3300 |
| 2021-09-21 | 22.54 | $4.21 | 400 |
| 2021-09-20 | 22.60 | $4.11 | 2543 |
| 2021-09-17 | 22.91 | $4.12 | 6400 |
| 2021-09-16 | 23.17 | $4.27 | 5000 |
| 2021-09-15 | 23.09 | $4.26 | 2200 |
| 2021-09-14 | 23.02 | $4.13 | 3200 |
| 2021-09-13 | 23.08 | $4.13 | 600 |
| 2021-09-10 | 23.29 | $4.10 | 400 |
| 2021-09-09 | 23.58 | $4.08 | 19900 |
| 2021-09-08 | 23.93 | $4.04 | 2218 |
| 2021-09-07 | 24.30 | $4.10 | 10500 |
| 2021-09-03 | 24.52 | $4.12 | 3100 |
| 2021-09-02 | 24.70 | $4.04 | 2016 |
| 2021-09-01 | 24.93 | $4.07 | 200 |
| 2021-08-31 | 25.32 | $4.03 | 949 |
| 2021-08-30 | 25.80 | $4.09 | 25600 |
| 2021-08-27 | 26.30 | $3.95 | 3241 |
| 2021-08-26 | 26.74 | $4.04 | 226 |
| 2021-08-25 | 27.00 | $3.96 | 22200 |
| 2021-08-24 | 27.39 | $4.11 | 5817 |
| 2021-08-23 | 27.47 | $4.08 | 7127 |
| 2021-08-20 | 27.56 | $4.05 | 25335 |
| 2021-08-19 | 27.94 | $4.00 | 5900 |
| 2021-08-18 | 28.41 | $4.16 | 437 |
| 2021-08-17 | 28.40 | $4.05 | 228 |
| 2021-08-16 | 28.52 | $4.11 | 14833 |
| 2021-08-13 | 28.52 | $4.25 | 615 |
| 2021-08-12 | 28.22 | $4.27 | 1423 |
| 2021-08-11 | 27.91 | $4.05 | 2219 |
| 2021-08-10 | 27.81 | $4.02 | 1440 |
| 2021-08-09 | 27.70 | $4.08 | 3026 |
| 2021-08-06 | 27.48 | $4.01 | 200 |
| 2021-08-05 | 27.47 | $4.22 | 12603 |
| 2021-08-04 | 27.05 | $4.11 | 17000 |
| 2021-08-03 | 26.60 | $4.27 | 900 |
| 2021-08-02 | 26.15 | $3.99 | 7000 |
| 2021-07-30 | 25.84 | $4.04 | 4316 |
| 2021-07-29 | 25.54 | $4.06 | — |
| 2021-07-28 | 24.95 | $4.06 | 2600 |
| 2021-07-27 | 24.32 | $4.03 | 6520 |
| 2021-07-26 | 23.66 | $4.03 | 3003 |
| 2021-07-23 | 22.70 | $3.93 | 100 |
| 2021-07-22 | 21.77 | $3.93 | 700 |
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