Is British Land Company PLC (BTLCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our British Land Company PLC (BTLCY) research center and poll results.
OTC : BTLCY
British Land Company PLC — Technical Indicators
$5.77 USD
$0.1 (1.76%)
- Volume
- 125
- Average Volume
- 12.57K
- Market Capitalization
- $5.91B
- P/E Ratio
- 9.54
- Dividend Yield
- 5.27%
- Price Target
- Year High
- $5.88
- Year Low
- $4.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.50
- Current Ratio
- $0.15
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.63
2026-07-24
Close Price
$5.77
Vol: 8721
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.65
Average
5.28
Maximum
7.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.63 | $5.77 | 8721 |
| 2026-07-23 | 5.61 | $5.67 | 6400 |
| 2026-07-22 | 5.60 | $5.81 | 2308 |
| 2026-07-21 | 5.57 | $5.77 | 4100 |
| 2026-07-20 | 5.55 | $5.78 | 6200 |
| 2026-07-17 | 5.52 | $5.85 | 6201 |
| 2026-07-16 | 5.50 | $5.80 | 20200 |
| 2026-07-15 | 5.50 | $5.70 | 23200 |
| 2026-07-14 | 5.49 | $5.57 | 36600 |
| 2026-07-13 | 5.49 | $5.59 | 26231 |
| 2026-07-10 | 5.48 | $5.66 | 60812 |
| 2026-07-09 | 5.47 | $5.57 | 10915 |
| 2026-07-08 | 5.46 | $5.50 | 2300 |
| 2026-07-07 | 5.45 | $5.61 | 2845 |
| 2026-07-06 | 5.43 | $5.49 | 13446 |
| 2026-07-02 | 5.43 | $5.55 | 3208 |
| 2026-07-01 | 5.41 | $5.43 | 11000 |
| 2026-06-30 | 5.40 | $5.46 | 10000 |
| 2026-06-29 | 5.40 | $5.46 | 2700 |
| 2026-06-26 | 5.39 | $5.51 | 5111 |
| 2026-06-25 | 5.39 | $5.47 | 2958 |
| 2026-06-24 | 5.38 | $5.45 | 2700 |
| 2026-06-23 | 5.38 | $5.26 | 17839 |
| 2026-06-22 | 5.38 | $5.29 | 24271 |
| 2026-06-18 | 5.38 | $5.27 | 51128 |
| 2026-06-17 | 5.37 | $5.38 | 13200 |
| 2026-06-16 | 5.36 | $5.68 | 14500 |
| 2026-06-15 | 5.32 | $5.56 | 13300 |
| 2026-06-12 | 5.29 | $5.53 | 13900 |
| 2026-06-11 | 5.27 | $5.51 | 8500 |
| 2026-06-10 | 5.24 | $5.48 | 2700 |
| 2026-06-09 | 5.22 | $5.38 | 4546 |
| 2026-06-08 | 5.21 | $5.24 | 10649 |
| 2026-06-05 | 5.21 | $5.25 | 3214 |
| 2026-06-04 | 5.21 | $5.34 | 10900 |
| 2026-06-03 | 5.20 | $5.25 | 9200 |
| 2026-06-02 | 5.20 | $5.31 | 4721 |
| 2026-06-01 | 5.19 | $5.28 | 6700 |
| 2026-05-29 | 5.19 | $5.39 | 17401 |
| 2026-05-28 | 5.18 | $5.38 | 6904 |
| 2026-05-27 | 5.16 | $5.42 | 7100 |
| 2026-05-26 | 5.15 | $5.38 | 7938 |
| 2026-05-22 | 5.15 | $5.29 | 2330 |
| 2026-05-21 | 5.14 | $5.19 | 9600 |
| 2026-05-20 | 5.15 | $5.20 | 11308 |
| 2026-05-19 | 5.16 | $5.09 | 5515 |
| 2026-05-18 | 5.17 | $5.00 | 7142 |
| 2026-05-15 | 5.18 | $4.89 | 7434 |
| 2026-05-14 | 5.21 | $5.04 | 9300 |
| 2026-05-13 | 5.23 | $5.06 | 4700 |
| 2026-05-12 | 5.24 | $4.99 | 3339 |
| 2026-05-11 | 5.25 | $5.13 | 3900 |
| 2026-05-08 | 5.25 | $5.29 | 28784 |
| 2026-05-07 | 5.24 | $5.18 | 47636 |
| 2026-05-06 | 5.23 | $5.32 | 104510 |
| 2026-05-05 | 5.22 | $5.13 | 5900 |
| 2026-05-04 | 5.21 | $5.13 | 3500 |
| 2026-05-01 | 5.18 | $5.22 | 15000 |
| 2026-04-30 | 5.16 | $5.23 | 1633 |
| 2026-04-29 | 5.14 | $5.09 | 5400 |
| 2026-04-28 | 5.13 | $5.19 | 6000 |
| 2026-04-27 | 5.10 | $5.27 | 6813 |
| 2026-04-24 | 5.06 | $5.25 | 2742 |
| 2026-04-23 | 5.03 | $5.27 | 3040 |
| 2026-04-22 | 5.00 | $5.36 | 1844 |
| 2026-04-21 | 4.97 | $5.34 | 3834 |
| 2026-04-20 | 4.93 | $5.29 | 4204 |
| 2026-04-17 | 4.90 | $5.46 | 5500 |
| 2026-04-16 | 4.87 | $5.33 | 2518 |
| 2026-04-15 | 4.85 | $5.30 | 20100 |
| 2026-04-14 | 4.83 | $5.24 | 6810 |
| 2026-04-13 | 4.81 | $5.07 | 5200 |
| 2026-04-10 | 4.80 | $5.06 | 7136 |
| 2026-04-09 | 4.79 | $5.11 | 4629 |
| 2026-04-08 | 4.78 | $5.09 | 6200 |
| 2026-04-07 | 4.78 | $4.83 | 16409 |
| 2026-04-06 | 4.78 | $4.67 | 9004 |
| 2026-04-02 | 4.80 | $4.82 | 6913 |
| 2026-04-01 | 4.82 | $4.83 | 22400 |
| 2026-03-31 | 4.84 | $4.74 | 18432 |
| 2026-03-30 | 4.85 | $4.63 | 18747 |
| 2026-03-27 | 4.89 | $4.51 | 17830 |
| 2026-03-26 | 4.94 | $4.67 | 7936 |
| 2026-03-25 | 4.98 | $4.69 | 10300 |
| 2026-03-24 | 5.02 | $4.62 | 15700 |
| 2026-03-23 | 5.06 | $4.66 | 18000 |
| 2026-03-20 | 5.11 | $4.64 | 8527 |
| 2026-03-19 | 5.16 | $4.82 | 14300 |
| 2026-03-18 | 5.20 | $4.92 | 3300 |
| 2026-03-17 | 5.23 | $4.99 | 5600 |
| 2026-03-16 | 5.26 | $4.91 | 4941 |
| 2026-03-13 | 5.29 | $4.79 | 9233 |
| 2026-03-12 | 5.32 | $4.91 | 12800 |
| 2026-03-11 | 5.36 | $4.92 | 6037 |
| 2026-03-10 | 5.39 | $4.96 | 8500 |
| 2026-03-09 | 5.42 | $4.94 | 22000 |
| 2026-03-06 | 5.45 | $5.08 | 15800 |
| 2026-03-05 | 5.48 | $5.10 | 3300 |
| 2026-03-04 | 5.51 | $5.20 | 2600 |
| 2026-03-03 | 5.54 | $5.12 | 13300 |
| 2026-03-02 | 5.56 | $5.33 | 8512 |
| 2026-02-27 | 5.58 | $5.50 | 1600 |
| 2026-02-26 | 5.59 | $5.44 | 1549 |
| 2026-02-25 | 5.60 | $5.54 | 5600 |
| 2026-02-24 | 5.61 | $5.48 | 8018 |
| 2026-02-23 | 5.61 | $5.60 | 4344 |
| 2026-02-20 | 5.61 | $5.62 | 3009 |
| 2026-02-19 | 5.60 | $5.55 | 7223 |
| 2026-02-18 | 5.59 | $5.57 | 4500 |
| 2026-02-17 | 5.58 | $5.56 | 11000 |
| 2026-02-13 | 5.58 | $5.49 | 9701 |
| 2026-02-12 | 5.57 | $5.52 | 4100 |
| 2026-02-11 | 5.56 | $5.65 | 3500 |
| 2026-02-10 | 5.55 | $5.60 | 2600 |
| 2026-02-09 | 5.53 | $5.54 | 10000 |
| 2026-02-06 | 5.53 | $5.55 | 33200 |
| 2026-02-05 | 5.53 | $5.64 | 4716 |
| 2026-02-04 | 5.53 | $5.73 | 33200 |
| 2026-02-03 | 5.51 | $5.68 | 5700 |
| 2026-02-02 | 5.50 | $5.65 | 5940 |
| 2026-01-30 | 5.49 | $5.66 | 2100 |
| 2026-01-29 | 5.48 | $5.70 | 3149 |
| 2026-01-28 | 5.47 | $5.69 | 9542 |
| 2026-01-27 | 5.45 | $5.62 | 27300 |
| 2026-01-26 | 5.44 | $5.58 | 13100 |
| 2026-01-23 | 5.43 | $5.55 | 5615 |
| 2026-01-22 | 5.41 | $5.51 | 6915 |
| 2026-01-21 | 5.40 | $5.36 | 5606 |
| 2026-01-20 | 5.39 | $5.39 | 5400 |
| 2026-01-16 | 5.38 | $5.46 | 4808 |
| 2026-01-15 | 5.37 | $5.35 | 9600 |
| 2026-01-14 | 5.36 | $5.34 | 2305 |
| 2026-01-13 | 5.35 | $5.30 | 10700 |
| 2026-01-12 | 5.34 | $5.33 | 28200 |
| 2026-01-09 | 5.33 | $5.52 | 7346 |
| 2026-01-08 | 5.31 | $5.56 | 7346 |
| 2026-01-07 | 5.29 | $5.54 | 9300 |
| 2026-01-06 | 5.28 | $5.43 | 50300 |
| 2026-01-05 | 5.27 | $5.48 | 6000 |
| 2026-01-02 | 5.28 | $5.44 | 2727 |
| 2025-12-31 | 5.28 | $5.45 | 2044 |
| 2025-12-30 | 5.28 | $5.43 | 4600 |
| 2025-12-29 | 5.27 | $5.36 | 14406 |
| 2025-12-26 | 5.27 | $5.35 | 19532 |
| 2025-12-24 | 5.26 | $5.42 | 1136 |
| 2025-12-23 | 5.25 | $5.26 | 7443 |
| 2025-12-22 | 5.23 | $5.24 | 3000 |
| 2025-12-19 | 5.21 | $5.18 | 931 |
| 2025-12-18 | 5.19 | $5.19 | 24300 |
| 2025-12-17 | 5.17 | $5.17 | 5300 |
| 2025-12-16 | 5.16 | $5.17 | 4200 |
| 2025-12-15 | 5.15 | $5.09 | 33102 |
| 2025-12-12 | 5.15 | $5.12 | 12900 |
| 2025-12-11 | 5.15 | $5.21 | 8200 |
| 2025-12-10 | 5.15 | $5.10 | 14249 |
| 2025-12-09 | 5.15 | $5.24 | 21510 |
| 2025-12-08 | 5.15 | $5.24 | 3200 |
| 2025-12-05 | 5.15 | $5.30 | 4300 |
| 2025-12-04 | 5.14 | $5.56 | 8341 |
| 2025-12-03 | 5.12 | $5.50 | 5224 |
| 2025-12-02 | 5.09 | $5.42 | 2736 |
| 2025-12-01 | 5.07 | $5.34 | 10470 |
| 2025-11-28 | 5.05 | $5.32 | 14900 |
| 2025-11-26 | 5.03 | $5.19 | 5000 |
| 2025-11-25 | 5.02 | $5.09 | 16700 |
| 2025-11-24 | 5.02 | $4.84 | 16324 |
| 2025-11-21 | 5.04 | $4.87 | 31600 |
| 2025-11-20 | 5.05 | $4.82 | 41720 |
| 2025-11-19 | 5.06 | $4.86 | 10343 |
| 2025-11-18 | 5.08 | $4.94 | 4030 |
| 2025-11-17 | 5.08 | $4.93 | 19100 |
| 2025-11-14 | 5.08 | $5.01 | 7600 |
| 2025-11-13 | 5.08 | $5.17 | 10000 |
| 2025-11-12 | 5.07 | $5.16 | 8652 |
| 2025-11-11 | 5.06 | $5.24 | 8652 |
| 2025-11-10 | 5.03 | $5.24 | 8652 |
| 2025-11-07 | 5.01 | $5.24 | 8652 |
| 2025-11-06 | 4.98 | $5.12 | 31000 |
| 2025-11-05 | 4.95 | $5.06 | 25500 |
| 2025-11-04 | 4.93 | $4.98 | 16700 |
| 2025-11-03 | 4.91 | $4.91 | 35000 |
| 2025-10-31 | 4.90 | $4.95 | 35000 |
| 2025-10-30 | 4.89 | $4.97 | 71609 |
| 2025-10-29 | 4.88 | $5.00 | 7649 |
| 2025-10-28 | 4.87 | $5.07 | 3201 |
| 2025-10-27 | 4.84 | $5.17 | 6000 |
| 2025-10-24 | 4.82 | $5.12 | 4747 |
| 2025-10-23 | 4.79 | $5.10 | 7539 |
| 2025-10-22 | 4.77 | $5.14 | 22025 |
| 2025-10-21 | 4.74 | $5.00 | 6607 |
| 2025-10-20 | 4.73 | $4.97 | 28548 |
| 2025-10-17 | 4.71 | $4.97 | 2800 |
| 2025-10-16 | 4.69 | $4.95 | 57123 |
| 2025-10-15 | 4.67 | $4.91 | 1100 |
| 2025-10-14 | 4.65 | $4.80 | 5500 |
| 2025-10-13 | 4.63 | $4.75 | 5824 |
| 2025-10-10 | 4.62 | $4.57 | 14241 |
| 2025-10-09 | 4.62 | $4.61 | 20200 |
| 2025-10-08 | 4.61 | $4.62 | 2800 |
| 2025-10-07 | 4.61 | $4.66 | 6249 |
| 2025-10-06 | 4.60 | $4.74 | 11100 |
| 2025-10-03 | 4.59 | $4.77 | 12625 |
| 2025-10-02 | 4.58 | $4.68 | 4249 |
| 2025-10-01 | 4.56 | $4.73 | 7823 |
| 2025-09-30 | 4.54 | $4.62 | 12538 |
| 2025-09-29 | 4.53 | $4.62 | 7000 |
| 2025-09-26 | 4.52 | $4.62 | 9735 |
| 2025-09-25 | 4.52 | $4.60 | 17300 |
| 2025-09-24 | 4.51 | $4.67 | 6900 |
| 2025-09-23 | 4.51 | $4.67 | 27100 |
| 2025-09-22 | 4.51 | $4.57 | 6829 |
| 2025-09-19 | 4.51 | $4.56 | 4100 |
| 2025-09-18 | 4.51 | $4.59 | 13046 |
| 2025-09-17 | 4.52 | $4.51 | 13207 |
| 2025-09-16 | 4.52 | $4.50 | 28236 |
| 2025-09-15 | 4.52 | $4.54 | 14314 |
| 2025-09-12 | 4.53 | $4.45 | 5300 |
| 2025-09-11 | 4.54 | $4.52 | 7122 |
| 2025-09-10 | 4.54 | $4.51 | 9138 |
| 2025-09-09 | 4.55 | $4.55 | 5814 |
| 2025-09-08 | 4.55 | $4.56 | 20300 |
| 2025-09-05 | 4.56 | $4.53 | 24300 |
| 2025-09-04 | 4.57 | $4.37 | 11020 |
| 2025-09-03 | 4.60 | $4.33 | 36000 |
| 2025-09-02 | 4.62 | $4.30 | 21800 |
| 2025-08-29 | 4.64 | $4.50 | 7300 |
| 2025-08-28 | 4.65 | $4.51 | 6000 |
| 2025-08-27 | 4.66 | $4.55 | 7700 |
| 2025-08-26 | 4.66 | $4.52 | 4400 |
| 2025-08-25 | 4.68 | $4.64 | 7409 |
| 2025-08-22 | 4.69 | $4.69 | 2539 |
| 2025-08-21 | 4.70 | $4.59 | 14400 |
| 2025-08-20 | 4.72 | $4.63 | 27600 |
| 2025-08-19 | 4.73 | $4.55 | 5600 |
| 2025-08-18 | 4.75 | $4.57 | 22000 |
| 2025-08-15 | 4.77 | $4.64 | 9743 |
| 2025-08-14 | 4.78 | $4.66 | 7700 |
| 2025-08-13 | 4.79 | $4.63 | 11304 |
| 2025-08-12 | 4.79 | $4.59 | 68525 |
| 2025-08-11 | 4.80 | $4.71 | 9403 |
| 2025-08-08 | 4.80 | $4.74 | 14027 |
| 2025-08-07 | 4.81 | $4.76 | 25000 |
| 2025-08-06 | 4.81 | $4.83 | 18200 |
| 2025-08-05 | 4.82 | $4.74 | 6438 |
| 2025-08-04 | 4.82 | $4.73 | 152800 |
| 2025-08-01 | 4.84 | $4.68 | 11001 |
| 2025-07-31 | 4.86 | $4.68 | 10502 |
| 2025-07-30 | 4.88 | $4.71 | 4000 |
| 2025-07-29 | 4.91 | $4.77 | 6400 |
| 2025-07-28 | 4.92 | $4.87 | 45300 |
| 2025-07-25 | 4.94 | $4.89 | 2224 |
| 2025-07-24 | 4.96 | $4.94 | 4733 |
| 2025-07-23 | 4.97 | $4.96 | 2600 |
| 2025-07-22 | 4.99 | $4.99 | 4201 |
| 2025-07-21 | 5.00 | $4.91 | 7500 |
| 2025-07-18 | 5.01 | $4.84 | 4120 |
| 2025-07-17 | 5.03 | $4.75 | 9147 |
| 2025-07-16 | 5.05 | $4.71 | 18500 |
| 2025-07-15 | 5.08 | $4.76 | 4700 |
| 2025-07-14 | 5.10 | $4.83 | 19703 |
| 2025-07-11 | 5.13 | $4.80 | 17636 |
| 2025-07-10 | 5.15 | $4.84 | 9800 |
| 2025-07-09 | 5.18 | $4.93 | 8000 |
| 2025-07-08 | 5.19 | $4.89 | 8209 |
| 2025-07-07 | 5.21 | $5.11 | 8232 |
| 2025-07-03 | 5.22 | $5.04 | 7500 |
| 2025-07-02 | 5.23 | $5.03 | 10100 |
| 2025-07-01 | 5.24 | $5.25 | 7500 |
| 2025-06-30 | 5.24 | $5.15 | 4011 |
| 2025-06-27 | 5.24 | $5.22 | 28000 |
| 2025-06-26 | 5.25 | $5.22 | 5000 |
| 2025-06-25 | 5.25 | $5.18 | 3739 |
| 2025-06-24 | 5.25 | $5.27 | 6515 |
| 2025-06-23 | 5.25 | $5.18 | 6645 |
| 2025-06-20 | 5.25 | $5.15 | 7136 |
| 2025-06-18 | 5.26 | $5.34 | 6700 |
| 2025-06-17 | 5.27 | $5.19 | 10120 |
| 2025-06-16 | 5.28 | $5.25 | 2208 |
| 2025-06-13 | 5.29 | $5.19 | 10212 |
| 2025-06-12 | 5.30 | $5.36 | 5900 |
| 2025-06-11 | 5.29 | $5.24 | 19700 |
| 2025-06-10 | 5.29 | $5.31 | 6141 |
| 2025-06-09 | 5.29 | $5.28 | 13427 |
| 2025-06-06 | 5.29 | $5.21 | 16800 |
| 2025-06-05 | 5.30 | $5.28 | 15217 |
| 2025-06-04 | 5.31 | $5.22 | 4214 |
| 2025-06-03 | 5.31 | $5.25 | 20800 |
| 2025-06-02 | 5.32 | $5.27 | 8649 |
| 2025-05-30 | 5.32 | $5.24 | 22204 |
| 2025-05-29 | 5.32 | $5.32 | 44200 |
| 2025-05-28 | 5.32 | $5.23 | 2700 |
| 2025-05-27 | 5.32 | $5.21 | 4800 |
| 2025-05-23 | 5.31 | $5.18 | 3446 |
| 2025-05-22 | 5.31 | $5.20 | 8000 |
| 2025-05-21 | 5.30 | $5.45 | 7203 |
| 2025-05-20 | 5.29 | $5.47 | 10300 |
| 2025-05-19 | 5.27 | $5.45 | 11148 |
| 2025-05-16 | 5.24 | $5.45 | 16400 |
| 2025-05-15 | 5.22 | $5.39 | 5600 |
| 2025-05-14 | 5.20 | $5.20 | 25224 |
| 2025-05-13 | 5.18 | $5.23 | 17200 |
| 2025-05-12 | 5.15 | $5.27 | 26720 |
| 2025-05-09 | 5.12 | $5.31 | 22400 |
| 2025-05-08 | 5.08 | $5.44 | 7400 |
| 2025-05-07 | 5.03 | $5.36 | 25405 |
| 2025-05-06 | 4.98 | $5.37 | 2000 |
| 2025-05-05 | 4.93 | $5.30 | 3800 |
| 2025-05-02 | 4.89 | $5.31 | 15248 |
| 2025-05-01 | 4.87 | $5.29 | 19200 |
| 2025-04-30 | 4.85 | $5.21 | 71100 |
| 2025-04-29 | 4.83 | $5.22 | 8900 |
| 2025-04-28 | 4.80 | $5.18 | 6700 |
| 2025-04-25 | 4.78 | $5.12 | 5811 |
| 2025-04-24 | 4.76 | $5.07 | 4900 |
| 2025-04-23 | 4.74 | $5.06 | 12039 |
| 2025-04-22 | 4.72 | $5.08 | 13130 |
| 2025-04-21 | 4.69 | $4.97 | 19800 |
| 2025-04-17 | 4.68 | $5.07 | 10000 |
| 2025-04-16 | 4.66 | $4.93 | 26700 |
| 2025-04-15 | 4.65 | $4.83 | 14706 |
| 2025-04-14 | 4.64 | $4.70 | 11800 |
| 2025-04-11 | 4.64 | $4.65 | 35833 |
| 2025-04-10 | 4.64 | $4.36 | 68200 |
| 2025-04-09 | 4.65 | $4.47 | 47000 |
| 2025-04-08 | 4.65 | $4.33 | 35501 |
| 2025-04-07 | 4.66 | $4.36 | 323100 |
| 2025-04-04 | 4.67 | $4.57 | 10948 |
| 2025-04-03 | 4.67 | $4.92 | 21900 |
| 2025-04-02 | 4.64 | $4.82 | 25410 |
| 2025-04-01 | 4.62 | $4.79 | 3900 |
| 2025-03-31 | 4.61 | $4.77 | 26100 |
| 2025-03-28 | 4.59 | $4.81 | 18615 |
| 2025-03-27 | 4.58 | $4.66 | 3246 |
| 2025-03-26 | 4.57 | $4.63 | 233700 |
| 2025-03-25 | 4.57 | $4.65 | 9238 |
| 2025-03-24 | 4.56 | $4.59 | 4400 |
| 2025-03-21 | 4.56 | $4.75 | 4600 |
| 2025-03-20 | 4.55 | $4.70 | 7300 |
| 2025-03-19 | 4.55 | $4.64 | 12232 |
| 2025-03-18 | 4.54 | $4.67 | 8400 |
| 2025-03-17 | 4.54 | $4.65 | 16533 |
| 2025-03-14 | 4.54 | $4.61 | 9019 |
| 2025-03-13 | 4.54 | $4.57 | 102120 |
| 2025-03-12 | 4.54 | $4.56 | 5118 |
| 2025-03-11 | 4.53 | $4.55 | 11633 |
| 2025-03-10 | 4.53 | $4.53 | 6424 |
| 2025-03-07 | 4.53 | $4.50 | 15226 |
| 2025-03-06 | 4.54 | $4.41 | 21600 |
| 2025-03-05 | 4.55 | $4.45 | 22000 |
| 2025-03-04 | 4.55 | $4.43 | 25600 |
| 2025-03-03 | 4.56 | $4.45 | 34800 |
| 2025-02-28 | 4.57 | $4.51 | 6525 |
| 2025-02-27 | 4.58 | $4.51 | 13800 |
| 2025-02-26 | 4.58 | $4.58 | 23718 |
| 2025-02-25 | 4.58 | $4.59 | 7100 |
| 2025-02-24 | 4.58 | $4.57 | 13500 |
| 2025-02-21 | 4.58 | $4.53 | 3500 |
| 2025-02-20 | 4.58 | $4.59 | 9602 |
| 2025-02-19 | 4.57 | $4.55 | 6310 |
| 2025-02-18 | 4.57 | $4.60 | 17900 |
| 2025-02-14 | 4.56 | $4.63 | 12124 |
| 2025-02-13 | 4.55 | $4.64 | 8501 |
| 2025-02-12 | 4.54 | $4.56 | 23740 |
| 2025-02-11 | 4.52 | $4.48 | 45200 |
| 2025-02-10 | 4.50 | $4.53 | 24122 |
| 2025-02-07 | 4.49 | $4.50 | 139900 |
| 2025-02-06 | 4.47 | $4.61 | 9600 |
| 2025-02-05 | 4.47 | $4.64 | 23700 |
| 2025-02-04 | 4.46 | $4.55 | 25500 |
| 2025-02-03 | 4.46 | $4.63 | 30300 |
| 2025-01-31 | 4.45 | $4.60 | 14545 |
| 2025-01-30 | 4.44 | $4.66 | 38800 |
| 2025-01-29 | 4.43 | $4.50 | 228106 |
| 2025-01-28 | 4.43 | $4.55 | 119608 |
| 2025-01-27 | 4.43 | $4.66 | 27700 |
| 2025-01-24 | 4.42 | $4.58 | 23100 |
| 2025-01-23 | 4.41 | $4.47 | 21200 |
| 2025-01-22 | 4.41 | $4.44 | 22017 |
| 2025-01-21 | 4.41 | $4.48 | 62000 |
| 2025-01-17 | 4.41 | $4.51 | 87500 |
| 2025-01-16 | 4.41 | $4.42 | 362647 |
| 2025-01-15 | 4.42 | $4.37 | 38708 |
| 2025-01-14 | 4.43 | $4.18 | 31800 |
| 2025-01-13 | 4.45 | $4.18 | 94132 |
| 2025-01-10 | 4.47 | $4.19 | 31601 |
| 2025-01-08 | 4.50 | $4.26 | 19700 |
| 2025-01-07 | 4.52 | $4.47 | 15800 |
| 2025-01-06 | 4.53 | $4.52 | 5900 |
| 2025-01-03 | 4.54 | $4.49 | 6515 |
| 2025-01-02 | 4.56 | $4.43 | 19600 |
| 2024-12-31 | 4.58 | $4.47 | 12700 |
| 2024-12-30 | 4.60 | $4.48 | 34506 |
| 2024-12-27 | 4.62 | $4.50 | 24625 |
| 2024-12-26 | 4.64 | $4.41 | 38500 |
| 2024-12-24 | 4.66 | $4.47 | 4100 |
| 2024-12-23 | 4.68 | $4.47 | 37105 |
| 2024-12-20 | 4.70 | $4.42 | 29115 |
| 2024-12-19 | 4.71 | $4.40 | 26616 |
| 2024-12-18 | 4.74 | $4.53 | 30313 |
| 2024-12-17 | 4.75 | $4.54 | 37200 |
| 2024-12-16 | 4.77 | $4.57 | 289000 |
| 2024-12-13 | 4.78 | $4.57 | 20800 |
| 2024-12-12 | 4.79 | $4.60 | 20828 |
| 2024-12-11 | 4.80 | $4.67 | 30700 |
| 2024-12-10 | 4.82 | $4.68 | 41500 |
| 2024-12-09 | 4.84 | $4.64 | 41900 |
| 2024-12-06 | 4.87 | $4.68 | 11900 |
| 2024-12-05 | 4.89 | $4.79 | 19914 |
| 2024-12-04 | 4.91 | $4.87 | 7247 |
| 2024-12-03 | 4.93 | $4.83 | 24800 |
| 2024-12-02 | 4.95 | $4.84 | 40708 |
| 2024-11-29 | 4.97 | $4.96 | 13536 |
| 2024-11-27 | 4.99 | $4.92 | 21900 |
| 2024-11-26 | 5.02 | $4.76 | 39733 |
| 2024-11-25 | 5.06 | $4.85 | 30000 |
| 2024-11-22 | 5.09 | $4.84 | 34400 |
| 2024-11-21 | 5.13 | $4.75 | 20300 |
| 2024-11-20 | 5.17 | $4.83 | 17900 |
| 2024-11-19 | 5.21 | $4.88 | 24610 |
| 2024-11-18 | 5.25 | $4.82 | 27200 |
| 2024-11-15 | 5.30 | $4.86 | 41800 |
| 2024-11-14 | 5.35 | $4.78 | 70710 |
| 2024-11-13 | 5.41 | $4.81 | 36709 |
| 2024-11-12 | 5.46 | $5.06 | 13045 |
| 2024-11-11 | 5.50 | $5.07 | 19224 |
| 2024-11-08 | 5.54 | $5.12 | 34425 |
| 2024-11-07 | 5.58 | $5.15 | 13600 |
| 2024-11-06 | 5.61 | $5.17 | 10603 |
| 2024-11-05 | 5.64 | $5.29 | 13946 |
| 2024-11-04 | 5.66 | $5.21 | 15728 |
| 2024-11-01 | 5.68 | $5.26 | 10600 |
| 2024-10-31 | 5.70 | $5.28 | 13201 |
| 2024-10-30 | 5.73 | $5.54 | 22500 |
| 2024-10-29 | 5.75 | $5.56 | 10047 |
| 2024-10-28 | 5.76 | $5.61 | 14900 |
| 2024-10-25 | 5.78 | $5.54 | 4600 |
| 2024-10-24 | 5.80 | $5.61 | 12500 |
| 2024-10-23 | 5.82 | $5.64 | 15100 |
| 2024-10-22 | 5.83 | $5.63 | 21328 |
| 2024-10-21 | 5.85 | $5.80 | 11123 |
| 2024-10-18 | 5.86 | $5.95 | 21400 |
| 2024-10-17 | 5.88 | $5.84 | 18803 |
| 2024-10-16 | 5.90 | $5.93 | 27426 |
| 2024-10-15 | 5.91 | $5.89 | 32508 |
| 2024-10-14 | 5.92 | $5.84 | 104846 |
| 2024-10-11 | 5.94 | $5.76 | 23108 |
| 2024-10-10 | 5.96 | $5.81 | 47509 |
| 2024-10-09 | 5.97 | $5.85 | 91600 |
| 2024-10-08 | 5.97 | $5.70 | 46800 |
| 2024-10-07 | 5.98 | $5.62 | 90300 |
| 2024-10-04 | 5.99 | $5.67 | 10000 |
| 2024-10-03 | 6.01 | $5.75 | 76420 |
| 2024-10-02 | 6.01 | $5.90 | 3800 |
| 2024-10-01 | 6.01 | $5.88 | 4000 |
| 2024-09-30 | 5.99 | $5.97 | 1700 |
| 2024-09-27 | 5.97 | $5.96 | 2741 |
| 2024-09-26 | 5.94 | $5.94 | 3849 |
| 2024-09-25 | 5.91 | $5.97 | 6218 |
| 2024-09-24 | 5.88 | $6.00 | 14500 |
| 2024-09-23 | 5.84 | $6.03 | 5413 |
| 2024-09-20 | 5.81 | $6.31 | 419400 |
| 2024-09-19 | 5.75 | $6.24 | 3000 |
| 2024-09-18 | 5.70 | $6.15 | 22500 |
| 2024-09-17 | 5.66 | $6.12 | 4700 |
| 2024-09-16 | 5.61 | $6.22 | 9300 |
| 2024-09-13 | 5.56 | $6.05 | 6400 |
| 2024-09-12 | 5.51 | $5.98 | 25517 |
| 2024-09-11 | 5.47 | $5.92 | 7900 |
| 2024-09-10 | 5.43 | $6.00 | 87000 |
| 2024-09-09 | 5.38 | $5.83 | 44900 |
| 2024-09-06 | 5.34 | $5.96 | 3632 |
| 2024-09-05 | 5.29 | $5.85 | 16100 |
| 2024-09-04 | 5.24 | $5.75 | 253222 |
| 2024-09-03 | 5.20 | $5.63 | 134741 |
| 2024-08-30 | 5.17 | $5.50 | 593148 |
| 2024-08-29 | 5.16 | $5.32 | 2400 |
| 2024-08-28 | 5.15 | $5.31 | 4439 |
| 2024-08-27 | 5.15 | $5.37 | 1415 |
| 2024-08-26 | 5.14 | $5.25 | 1112 |
| 2024-08-23 | 5.13 | $5.36 | 4300 |
| 2024-08-22 | 5.12 | $5.24 | 1412 |
| 2024-08-21 | 5.11 | $5.24 | 3908 |
| 2024-08-20 | 5.10 | $5.20 | 11435 |
| 2024-08-19 | 5.10 | $5.25 | 4900 |
| 2024-08-16 | 5.09 | $5.15 | 3140 |
| 2024-08-15 | 5.09 | $5.14 | 2900 |
| 2024-08-14 | 5.10 | $5.11 | 2920 |
| 2024-08-13 | 5.11 | $5.04 | 1200 |
| 2024-08-12 | 5.13 | $5.02 | 923 |
| 2024-08-09 | 5.14 | $5.04 | 2200 |
| 2024-08-08 | 5.16 | $4.97 | 1600 |
| 2024-08-07 | 5.18 | $4.96 | 1000 |
| 2024-08-06 | 5.20 | $4.97 | 9006 |
| 2024-08-05 | 5.21 | $5.01 | 2344 |
| 2024-08-02 | 5.22 | $5.15 | 18011 |
| 2024-08-01 | 5.22 | $5.18 | 8900 |
| 2024-07-31 | 5.22 | $5.27 | 1400 |
| 2024-07-30 | 5.22 | $5.20 | 4427 |
| 2024-07-29 | 5.21 | $5.18 | 15108 |
| 2024-07-26 | 5.21 | $5.13 | 2448 |
| 2024-07-25 | 5.21 | $5.01 | 1900 |
| 2024-07-24 | 5.21 | $5.02 | 1619 |
| 2024-07-23 | 5.21 | $5.12 | 14422 |
| 2024-07-22 | 5.21 | $5.19 | 2200 |
| 2024-07-19 | 5.21 | $5.18 | 1700 |
| 2024-07-18 | 5.22 | $5.31 | 1733 |
| 2024-07-17 | 5.23 | $5.31 | 2428 |
| 2024-07-16 | 5.23 | $5.36 | 3940 |
| 2024-07-15 | 5.23 | $5.33 | 2000 |
| 2024-07-12 | 5.24 | $5.39 | 1248 |
| 2024-07-11 | 5.24 | $5.39 | 10900 |
| 2024-07-10 | 5.24 | $5.24 | 1135 |
| 2024-07-09 | 5.25 | $5.16 | 2200 |
| 2024-07-08 | 5.26 | $5.21 | 3430 |
| 2024-07-05 | 5.28 | $5.26 | 3511 |
| 2024-07-03 | 5.29 | $5.19 | 1000 |
| 2024-07-02 | 5.31 | $5.14 | 2026 |
| 2024-07-01 | 5.34 | $5.12 | 1912 |
| 2024-06-28 | 5.36 | $5.18 | 2000 |
| 2024-06-27 | 5.37 | $5.08 | 2400 |
| 2024-06-26 | 5.38 | $4.95 | 2100 |
| 2024-06-25 | 5.40 | $5.12 | 4900 |
| 2024-06-24 | 5.40 | $5.18 | 5100 |
| 2024-06-21 | 5.39 | $5.15 | 1546 |
| 2024-06-20 | 5.39 | $5.37 | 7028 |
| 2024-06-18 | 5.37 | $5.41 | 9815 |
| 2024-06-17 | 5.35 | $5.40 | 1600 |
| 2024-06-14 | 5.34 | $5.38 | 11800 |
| 2024-06-13 | 5.32 | $5.43 | 1645 |
| 2024-06-12 | 5.31 | $5.49 | 4407 |
| 2024-06-11 | 5.28 | $5.32 | 2239 |
| 2024-06-10 | 5.27 | $5.45 | 11500 |
| 2024-06-07 | 5.25 | $5.40 | 1047 |
| 2024-06-06 | 5.23 | $5.54 | 1939 |
| 2024-06-05 | 5.22 | $5.57 | 3200 |
| 2024-06-04 | 5.20 | $5.60 | 2700 |
| 2024-06-03 | 5.17 | $5.64 | 7627 |
| 2024-05-31 | 5.14 | $5.50 | 5500 |
| 2024-05-30 | 5.11 | $5.50 | 4226 |
| 2024-05-29 | 5.08 | $5.27 | 1036 |
| 2024-05-28 | 5.05 | $5.33 | 4600 |
| 2024-05-24 | 5.03 | $5.14 | 14900 |
| 2024-05-23 | 5.02 | $4.98 | 4733 |
| 2024-05-22 | 5.01 | $5.10 | 7445 |
| 2024-05-21 | 4.99 | $4.99 | 10121 |
| 2024-05-20 | 4.99 | $5.02 | 23810 |
| 2024-05-17 | 4.97 | $5.08 | 1100 |
| 2024-05-16 | 4.95 | $5.07 | 1000 |
| 2024-05-15 | 4.93 | $5.13 | 15249 |
| 2024-05-14 | 4.91 | $4.98 | 8815 |
| 2024-05-13 | 4.89 | $5.02 | 2027 |
| 2024-05-10 | 4.87 | $5.05 | 12300 |
| 2024-05-09 | 4.85 | $5.18 | 2300 |
| 2024-05-08 | 4.83 | $5.16 | 2100 |
| 2024-05-07 | 4.81 | $5.18 | 4100 |
| 2024-05-06 | 4.79 | $5.06 | 1900 |
| 2024-05-03 | 4.78 | $5.01 | 10400 |
| 2024-05-02 | 4.77 | $4.91 | 9800 |
| 2024-05-01 | 4.77 | $4.86 | 900 |
| 2024-04-30 | 4.77 | $4.80 | 35000 |
| 2024-04-29 | 4.76 | $4.87 | 6241 |
| 2024-04-26 | 4.77 | $4.87 | 10909 |
| 2024-04-25 | 4.77 | $4.83 | 3418 |
| 2024-04-24 | 4.78 | $4.79 | 1201 |
| 2024-04-23 | 4.78 | $4.86 | 6500 |
| 2024-04-22 | 4.79 | $4.75 | 2000 |
| 2024-04-19 | 4.80 | $4.69 | 6146 |
| 2024-04-18 | 4.81 | $4.69 | 6600 |
| 2024-04-17 | 4.81 | $4.57 | 4132 |
| 2024-04-16 | 4.81 | $4.57 | 5545 |
| 2024-04-15 | 4.82 | $4.64 | 19200 |
| 2024-04-12 | 4.82 | $4.67 | 8201 |
| 2024-04-11 | 4.82 | $4.77 | 13424 |
| 2024-04-10 | 4.81 | $4.77 | 6200 |
| 2024-04-09 | 4.80 | $4.88 | 8100 |
| 2024-04-08 | 4.79 | $4.89 | 3224 |
| 2024-04-05 | 4.78 | $4.81 | 2414 |
| 2024-04-04 | 4.77 | $4.81 | 4722 |
| 2024-04-03 | 4.76 | $4.77 | 2000 |
| 2024-04-02 | 4.75 | $4.78 | 2221 |
| 2024-04-01 | 4.73 | $4.95 | 1400 |
| 2024-03-28 | 4.71 | $4.95 | 3738 |
| 2024-03-27 | 4.68 | $4.94 | 821 |
| 2024-03-26 | 4.65 | $4.92 | 1627 |
| 2024-03-25 | 4.63 | $4.94 | 5518 |
| 2024-03-22 | 4.61 | $4.89 | 2500 |
| 2024-03-21 | 4.59 | $4.91 | 19600 |
| 2024-03-20 | 4.57 | $4.76 | 7209 |
| 2024-03-19 | 4.56 | $4.66 | 3700 |
| 2024-03-18 | 4.56 | $4.73 | 8200 |
| 2024-03-15 | 4.56 | $4.63 | 21200 |
| 2024-03-14 | 4.56 | $4.61 | 36321 |
| 2024-03-13 | 4.56 | $4.65 | 8600 |
| 2024-03-12 | 4.56 | $4.61 | 8208 |
| 2024-03-11 | 4.56 | $4.68 | 2733 |
| 2024-03-08 | 4.56 | $4.66 | 5100 |
| 2024-03-07 | 4.57 | $4.58 | 2513 |
| 2024-03-06 | 4.58 | $4.56 | 9247 |
| 2024-03-05 | 4.59 | $4.52 | 11000 |
| 2024-03-04 | 4.60 | $4.46 | 4300 |
| 2024-03-01 | 4.61 | $4.50 | 4500 |
| 2024-02-29 | 4.63 | $4.36 | 1900 |
| 2024-02-28 | 4.65 | $4.38 | 3443 |
| 2024-02-27 | 4.66 | $4.45 | 19100 |
| 2024-02-26 | 4.68 | $4.51 | 10248 |
| 2024-02-23 | 4.69 | $4.51 | 3100 |
| 2024-02-22 | 4.70 | $4.53 | 4244 |
| 2024-02-21 | 4.71 | $4.65 | 3825 |
| 2024-02-20 | 4.71 | $4.65 | 6600 |
| 2024-02-16 | 4.71 | $4.73 | 3300 |
| 2024-02-15 | 4.71 | $4.68 | 1838 |
| 2024-02-14 | 4.72 | $4.62 | 4100 |
| 2024-02-13 | 4.73 | $4.53 | 7500 |
| 2024-02-12 | 4.75 | $4.71 | 6215 |
| 2024-02-09 | 4.77 | $4.63 | 14100 |
| 2024-02-08 | 4.79 | $4.75 | 22025 |
| 2024-02-07 | 4.80 | $4.78 | 10841 |
| 2024-02-06 | 4.81 | $4.77 | 3500 |
| 2024-02-05 | 4.83 | $4.70 | 13100 |
| 2024-02-02 | 4.84 | $4.78 | 5021 |
| 2024-02-01 | 4.85 | $4.79 | 4500 |
| 2024-01-31 | 4.86 | $4.76 | 4300 |
| 2024-01-30 | 4.87 | $4.76 | 1300 |
| 2024-01-29 | 4.89 | $4.77 | 11100 |
| 2024-01-26 | 4.91 | $4.71 | 1528 |
| 2024-01-25 | 4.93 | $4.70 | 3700 |
| 2024-01-24 | 4.95 | $4.68 | 5900 |
| 2024-01-23 | 4.98 | $4.64 | 2049 |
| 2024-01-22 | 5.00 | $4.73 | 31900 |
| 2024-01-19 | 5.02 | $4.77 | 3613 |
| 2024-01-18 | 5.04 | $4.79 | 4300 |
| 2024-01-17 | 5.06 | $4.78 | 5000 |
| 2024-01-16 | 5.07 | $4.95 | 67500 |
| 2024-01-12 | 5.08 | $5.09 | 2122 |
| 2024-01-11 | 5.07 | $5.07 | 5600 |
| 2024-01-10 | 5.06 | $4.99 | 17000 |
| 2024-01-09 | 5.05 | $5.05 | 1500 |
| 2024-01-08 | 5.04 | $5.04 | 1837 |
| 2024-01-05 | 5.02 | $4.95 | 11429 |
| 2024-01-04 | 5.00 | $5.00 | 2900 |
| 2024-01-03 | 4.98 | $4.98 | 8407 |
| 2024-01-02 | 4.96 | $4.99 | 13614 |
| 2023-12-29 | 4.94 | $5.02 | 4518 |
| 2023-12-28 | 4.91 | $5.17 | 17300 |
| 2023-12-27 | 4.87 | $5.18 | 9922 |
| 2023-12-26 | 4.83 | $5.13 | 3035 |
| 2023-12-22 | 4.79 | $5.26 | 2503 |
| 2023-12-21 | 4.74 | $5.11 | 4647 |
| 2023-12-20 | 4.71 | $5.10 | 14700 |
| 2023-12-19 | 4.67 | $5.10 | 2923 |
| 2023-12-18 | 4.64 | $5.14 | 22321 |
| 2023-12-15 | 4.61 | $5.12 | 12400 |
| 2023-12-14 | 4.57 | $5.20 | 11100 |
| 2023-12-13 | 4.53 | $4.86 | 9402 |
| 2023-12-12 | 4.50 | $4.81 | 4925 |
| 2023-12-11 | 4.45 | $4.84 | 4100 |
| 2023-12-08 | 4.40 | $4.70 | 5449 |
| 2023-12-07 | 4.36 | $4.67 | 10900 |
| 2023-12-06 | 4.31 | $4.67 | 20408 |
| 2023-12-05 | 4.27 | $4.60 | 16400 |
| 2023-12-04 | 4.23 | $4.49 | 11526 |
| 2023-12-01 | 4.21 | $4.56 | 30533 |
| 2023-11-30 | 4.17 | $4.48 | 28130 |
| 2023-11-29 | 4.12 | $4.42 | 15443 |
| 2023-11-28 | 4.08 | $4.34 | 24600 |
| 2023-11-27 | 4.04 | $4.38 | 14935 |
| 2023-11-24 | 4.00 | $4.28 | 8234 |
| 2023-11-22 | 3.96 | $4.34 | 22100 |
| 2023-11-21 | 3.91 | $4.47 | 18611 |
| 2023-11-20 | 3.87 | $4.52 | 20700 |
| 2023-11-17 | 3.82 | $4.50 | 40400 |
| 2023-11-16 | 3.77 | $4.28 | 20218 |
| 2023-11-15 | 3.74 | $4.34 | 25000 |
| 2023-11-14 | 3.70 | $4.32 | 26500 |
| 2023-11-13 | 3.67 | $3.86 | 81800 |
| 2023-11-10 | 3.67 | $3.82 | 12834 |
| 2023-11-09 | 3.66 | $3.77 | 39613 |
| 2023-11-08 | 3.66 | $3.82 | 21300 |
| 2023-11-07 | 3.66 | $3.82 | 24000 |
| 2023-11-06 | 3.67 | $3.84 | 121332 |
| 2023-11-03 | 3.66 | $3.97 | 61409 |
| 2023-11-02 | 3.65 | $3.82 | 43119 |
| 2023-11-01 | 3.65 | $3.56 | 152100 |
| 2023-10-31 | 3.66 | $3.58 | 82019 |
| 2023-10-30 | 3.66 | $3.53 | 171700 |
| 2023-10-27 | 3.67 | $3.49 | 95040 |
| 2023-10-26 | 3.68 | $3.49 | 68100 |
| 2023-10-25 | 3.69 | $3.48 | 104000 |
| 2023-10-24 | 3.71 | $3.54 | 105335 |
| 2023-10-23 | 3.73 | $3.59 | 81006 |
| 2023-10-20 | 3.74 | $3.56 | 86916 |
| 2023-10-19 | 3.75 | $3.52 | 95744 |
| 2023-10-18 | 3.77 | $3.64 | 47425 |
| 2023-10-17 | 3.78 | $3.76 | 110600 |
| 2023-10-16 | 3.78 | $3.76 | 48914 |
| 2023-10-13 | 3.78 | $3.68 | 24800 |
| 2023-10-12 | 3.80 | $3.76 | 44920 |
| 2023-10-11 | 3.81 | $3.90 | 60200 |
| 2023-10-10 | 3.81 | $3.85 | 66019 |
| 2023-10-09 | 3.81 | $3.76 | 69900 |
| 2023-10-06 | 3.81 | $3.78 | 307218 |
| 2023-10-05 | 3.81 | $3.75 | 230900 |
| 2023-10-04 | 3.82 | $3.72 | 559146 |
| 2023-10-03 | 3.82 | $3.64 | 244300 |
| 2023-10-02 | 3.84 | $3.67 | 143800 |
| 2023-09-29 | 3.85 | $3.82 | 56243 |
| 2023-09-28 | 3.86 | $3.70 | 550400 |
| 2023-09-27 | 3.88 | $3.77 | 349705 |
| 2023-09-26 | 3.89 | $3.89 | 386924 |
| 2023-09-25 | 3.89 | $3.80 | 124006 |
| 2023-09-22 | 3.89 | $3.85 | 106000 |
| 2023-09-21 | 3.90 | $3.92 | 259302 |
| 2023-09-20 | 3.90 | $3.87 | 522000 |
| 2023-09-19 | 3.90 | $3.78 | 407100 |
| 2023-09-18 | 3.90 | $3.78 | 67445 |
| 2023-09-15 | 3.91 | $3.94 | 131400 |
| 2023-09-14 | 3.91 | $4.02 | 157200 |
| 2023-09-13 | 3.91 | $3.85 | 118600 |
| 2023-09-12 | 3.91 | $3.82 | 426035 |
| 2023-09-11 | 3.92 | $3.87 | 95800 |
| 2023-09-08 | 3.93 | $3.81 | 84400 |
| 2023-09-07 | 3.95 | $3.83 | 219300 |
| 2023-09-06 | 3.97 | $3.85 | 216524 |
| 2023-09-05 | 3.98 | $3.87 | 127600 |
| 2023-09-01 | 4.00 | $3.95 | 344834 |
| 2023-08-31 | 4.01 | $4.06 | 766945 |
| 2023-08-30 | 4.02 | $4.07 | 84217 |
| 2023-08-29 | 4.03 | $3.94 | 3.3M |
| 2023-08-28 | 4.04 | $3.90 | 756043 |
| 2023-08-25 | 4.06 | $3.89 | 28018 |
| 2023-08-24 | 4.08 | $3.91 | 145441 |
| 2023-08-23 | 4.10 | $4.00 | 209205 |
| 2023-08-22 | 4.12 | $3.87 | 472735 |
| 2023-08-21 | 4.15 | $3.86 | 204518 |
| 2023-08-18 | 4.17 | $3.91 | 72618 |
| 2023-08-17 | 4.20 | $3.96 | 704700 |
| 2023-08-16 | 4.22 | $3.94 | 406031 |
| 2023-08-15 | 4.25 | $3.97 | 773405 |
| 2023-08-14 | 4.26 | $4.00 | 84637 |
| 2023-08-11 | 4.27 | $3.96 | 41300 |
| 2023-08-10 | 4.28 | $4.21 | 20716 |
| 2023-08-09 | 4.28 | $4.18 | 57900 |
| 2023-08-08 | 4.28 | $4.24 | 159900 |
| 2023-08-07 | 4.27 | $4.24 | 50732 |
| 2023-08-04 | 4.25 | $4.16 | 24826 |
| 2023-08-03 | 4.24 | $4.19 | 81300 |
| 2023-08-02 | 4.22 | $4.21 | 42617 |
| 2023-08-01 | 4.21 | $4.25 | 28100 |
| 2023-07-31 | 4.19 | $4.28 | 37710 |
| 2023-07-28 | 4.17 | $4.28 | 137439 |
| 2023-07-27 | 4.14 | $4.32 | 37700 |
| 2023-07-26 | 4.12 | $4.41 | 21600 |
| 2023-07-25 | 4.08 | $4.34 | 29031 |
| 2023-07-24 | 4.05 | $4.37 | 32200 |
| 2023-07-21 | 4.02 | $4.41 | 18238 |
| 2023-07-20 | 4.00 | $4.45 | 43231 |
| 2023-07-19 | 3.98 | $4.55 | 45500 |
| 2023-07-18 | 3.97 | $4.17 | 71300 |
| 2023-07-17 | 3.98 | $4.12 | 87914 |
| 2023-07-14 | 3.98 | $4.22 | 35647 |
| 2023-07-13 | 3.98 | $4.29 | 130900 |
| 2023-07-12 | 3.98 | $4.17 | 97500 |
| 2023-07-11 | 3.98 | $4.02 | 396542 |
| 2023-07-10 | 4.00 | $3.82 | 219036 |
| 2023-07-07 | 4.03 | $3.83 | 84249 |
| 2023-07-06 | 4.05 | $3.84 | 249000 |
| 2023-07-05 | 4.08 | $3.98 | 294912 |
| 2023-07-03 | 4.10 | $3.95 | 79046 |
| 2023-06-30 | 4.12 | $3.82 | 108135 |
| 2023-06-29 | 4.15 | $3.78 | 138200 |
| 2023-06-28 | 4.17 | $3.79 | 214000 |
| 2023-06-27 | 4.20 | $3.75 | 602045 |
| 2023-06-26 | 4.22 | $3.74 | 414517 |
| 2023-06-23 | 4.25 | $3.76 | 160010 |
| 2023-06-22 | 4.29 | $3.93 | 152700 |
| 2023-06-21 | 4.31 | $4.12 | 97230 |
| 2023-06-20 | 4.33 | $4.27 | 73100 |
| 2023-06-16 | 4.34 | $4.34 | 95922 |
| 2023-06-15 | 4.34 | $4.24 | 87500 |
| 2023-06-14 | 4.35 | $4.19 | 62300 |
| 2023-06-13 | 4.38 | $4.20 | 168209 |
| 2023-06-12 | 4.40 | $4.27 | 68000 |
| 2023-06-09 | 4.42 | $4.36 | 102502 |
| 2023-06-08 | 4.44 | $4.38 | 146830 |
| 2023-06-07 | 4.46 | $4.36 | 99400 |
| 2023-06-06 | 4.49 | $4.41 | 309541 |
| 2023-06-05 | 4.52 | $4.35 | 93130 |
| 2023-06-02 | 4.56 | $4.41 | 63108 |
| 2023-06-01 | 4.58 | $4.30 | 269228 |
| 2023-05-31 | 4.62 | $4.30 | 256700 |
| 2023-05-30 | 4.65 | $4.24 | 42619 |
| 2023-05-26 | 4.69 | $4.25 | 49409 |
| 2023-05-25 | 4.73 | $4.36 | 120235 |
| 2023-05-24 | 4.75 | $4.42 | 86900 |
| 2023-05-23 | 4.78 | $4.51 | 113700 |
| 2023-05-22 | 4.79 | $4.45 | 70700 |
| 2023-05-19 | 4.81 | $4.46 | 20800 |
| 2023-05-18 | 4.83 | $4.35 | 114100 |
| 2023-05-17 | 4.85 | $4.48 | 63400 |
| 2023-05-16 | 4.86 | $4.66 | 68825 |
| 2023-05-15 | 4.88 | $4.69 | 107335 |
| 2023-05-12 | 4.89 | $4.60 | 20900 |
| 2023-05-11 | 4.91 | $4.80 | 47300 |
| 2023-05-10 | 4.91 | $4.89 | 27739 |
| 2023-05-09 | 4.91 | $4.87 | 29600 |
| 2023-05-08 | 4.91 | $5.00 | 34743 |
| 2023-05-05 | 4.90 | $5.07 | 6327 |
| 2023-05-04 | 4.90 | $4.96 | 58349 |
| 2023-05-03 | 4.89 | $4.95 | 12336 |
| 2023-05-02 | 4.88 | $4.91 | 38917 |
| 2023-05-01 | 4.88 | $5.08 | 51243 |
| 2023-04-28 | 4.87 | $5.04 | 17641 |
| 2023-04-27 | 4.86 | $4.90 | 49000 |
| 2023-04-26 | 4.85 | $4.85 | 38831 |
| 2023-04-25 | 4.83 | $4.76 | 128046 |
| 2023-04-24 | 4.82 | $4.89 | 30541 |
| 2023-04-21 | 4.81 | $4.77 | 49100 |
| 2023-04-20 | 4.80 | $4.80 | 40600 |
| 2023-04-19 | 4.79 | $4.80 | 21409 |
| 2023-04-18 | 4.80 | $4.91 | 30425 |
| 2023-04-17 | 4.80 | $4.92 | 69027 |
| 2023-04-14 | 4.79 | $4.93 | 42719 |
| 2023-04-13 | 4.79 | $4.90 | 28000 |
| 2023-04-12 | 4.80 | $4.88 | 50121 |
| 2023-04-11 | 4.81 | $4.85 | 111200 |
| 2023-04-10 | 4.82 | $4.86 | 38400 |
| 2023-04-06 | 4.82 | $4.95 | 39506 |
| 2023-04-05 | 4.83 | $4.80 | 62300 |
| 2023-04-04 | 4.85 | $4.87 | 124747 |
| 2023-04-03 | 4.87 | $4.89 | 105136 |
| 2023-03-31 | 4.90 | $4.85 | 19600 |
| 2023-03-30 | 4.93 | $4.82 | 186200 |
| 2023-03-29 | 4.96 | $4.66 | 116200 |
| 2023-03-28 | 5.00 | $4.52 | 201027 |
| 2023-03-27 | 5.04 | $4.57 | 78500 |
| 2023-03-24 | 5.09 | $4.57 | 36605 |
| 2023-03-23 | 5.13 | $4.55 | 99200 |
| 2023-03-22 | 5.17 | $4.61 | 79800 |
| 2023-03-21 | 5.21 | $4.99 | 85117 |
| 2023-03-20 | 5.23 | $4.98 | 39200 |
| 2023-03-17 | 5.26 | $4.83 | 64625 |
| 2023-03-16 | 5.29 | $4.90 | 75334 |
| 2023-03-15 | 5.32 | $5.01 | 57120 |
| 2023-03-14 | 5.35 | $5.07 | 51700 |
| 2023-03-13 | 5.37 | $5.03 | 41500 |
| 2023-03-10 | 5.40 | $4.98 | 26200 |
| 2023-03-09 | 5.43 | $5.01 | 61006 |
| 2023-03-08 | 5.46 | $5.20 | 28500 |
| 2023-03-07 | 5.48 | $5.33 | 32443 |
| 2023-03-06 | 5.49 | $5.53 | 28206 |
| 2023-03-03 | 5.50 | $5.45 | 32632 |
| 2023-03-02 | 5.52 | $5.39 | 46800 |
| 2023-03-01 | 5.54 | $5.42 | 100740 |
| 2023-02-28 | 5.54 | $5.46 | 57323 |
| 2023-02-27 | 5.55 | $5.47 | 22721 |
| 2023-02-24 | 5.56 | $5.35 | 15300 |
| 2023-02-23 | 5.57 | $5.38 | 42600 |
| 2023-02-22 | 5.58 | $5.35 | 28300 |
| 2023-02-21 | 5.59 | $5.44 | 29400 |
| 2023-02-17 | 5.59 | $5.52 | 35327 |
| 2023-02-16 | 5.59 | $5.50 | 20916 |
| 2023-02-15 | 5.59 | $5.50 | 8512 |
| 2023-02-14 | 5.59 | $5.57 | 63334 |
| 2023-02-13 | 5.59 | $5.59 | 40239 |
| 2023-02-10 | 5.59 | $5.58 | 10400 |
| 2023-02-09 | 5.58 | $5.60 | 59408 |
| 2023-02-08 | 5.56 | $5.59 | 29927 |
| 2023-02-07 | 5.54 | $5.59 | 66700 |
| 2023-02-06 | 5.51 | $5.60 | 30107 |
| 2023-02-03 | 5.49 | $5.74 | 9949 |
| 2023-02-02 | 5.46 | $5.82 | 17400 |
| 2023-02-01 | 5.42 | $5.65 | 49200 |
| 2023-01-31 | 5.39 | $5.58 | 11802 |
| 2023-01-30 | 5.36 | $5.57 | 54832 |
| 2023-01-27 | 5.32 | $5.59 | 12740 |
| 2023-01-26 | 5.29 | $5.59 | 17200 |
| 2023-01-25 | 5.25 | $5.55 | 197400 |
| 2023-01-24 | 5.22 | $5.53 | 29600 |
| 2023-01-23 | 5.19 | $5.54 | 33925 |
| 2023-01-20 | 5.16 | $5.52 | 19700 |
| 2023-01-19 | 5.12 | $5.55 | 49932 |
| 2023-01-18 | 5.09 | $5.48 | 78429 |
| 2023-01-17 | 5.06 | $5.57 | 27641 |
| 2023-01-13 | 5.03 | $5.46 | 15900 |
| 2023-01-12 | 5.01 | $5.44 | 27300 |
| 2023-01-11 | 4.99 | $5.25 | 51900 |
| 2023-01-10 | 4.97 | $5.15 | 86430 |
| 2023-01-09 | 4.96 | $5.09 | 30200 |
| 2023-01-06 | 4.95 | $5.15 | 149200 |
| 2023-01-05 | 4.95 | $5.05 | 35800 |
| 2023-01-04 | 4.94 | $5.12 | 162700 |
| 2023-01-03 | 4.94 | $5.03 | 49627 |
| 2022-12-30 | 4.94 | $4.87 | 41224 |
| 2022-12-29 | 4.95 | $4.95 | 56910 |
| 2022-12-28 | 4.94 | $4.92 | 30727 |
| 2022-12-27 | 4.95 | $4.82 | 102901 |
| 2022-12-23 | 4.96 | $4.92 | 42400 |
| 2022-12-22 | 4.96 | $4.90 | 81200 |
| 2022-12-21 | 4.98 | $4.90 | 74713 |
| 2022-12-20 | 4.98 | $4.79 | 74126 |
| 2022-12-19 | 4.99 | $4.87 | 271616 |
| 2022-12-16 | 5.00 | $4.88 | 59304 |
| 2022-12-15 | 5.00 | $5.04 | 37441 |
| 2022-12-14 | 4.99 | $5.14 | 77400 |
| 2022-12-13 | 4.97 | $4.95 | 77928 |
| 2022-12-12 | 4.97 | $4.83 | 60208 |
| 2022-12-09 | 4.97 | $4.99 | 50700 |
| 2022-12-08 | 4.96 | $4.91 | 46800 |
| 2022-12-07 | 4.94 | $5.05 | 19502 |
| 2022-12-06 | 4.91 | $4.95 | 26400 |
| 2022-12-05 | 4.89 | $5.08 | 133300 |
| 2022-12-02 | 4.85 | $5.05 | 28815 |
| 2022-12-01 | 4.80 | $4.99 | 26244 |
| 2022-11-30 | 4.77 | $4.88 | 212929 |
| 2022-11-29 | 4.75 | $5.03 | 48232 |
| 2022-11-28 | 4.71 | $4.97 | 39230 |
| 2022-11-25 | 4.68 | $5.03 | 292100 |
| 2022-11-23 | 4.65 | $5.17 | 26517 |
| 2022-11-22 | 4.60 | $5.01 | 106100 |
| 2022-11-21 | 4.56 | $5.00 | 48235 |
| 2022-11-18 | 4.52 | $4.97 | 41300 |
| 2022-11-17 | 4.47 | $4.90 | 52800 |
| 2022-11-16 | 4.42 | $4.81 | 45221 |
| 2022-11-15 | 4.38 | $4.87 | 84743 |
| 2022-11-14 | 4.34 | $4.84 | 56300 |
| 2022-11-11 | 4.29 | $4.85 | 39034 |
| 2022-11-10 | 4.24 | $4.80 | 305443 |
| 2022-11-09 | 4.19 | $4.48 | 79900 |
| 2022-11-08 | 4.14 | $4.55 | 556800 |
| 2022-11-07 | 4.10 | $4.43 | 162010 |
| 2022-11-04 | 4.06 | $4.34 | 144300 |
| 2022-11-03 | 4.03 | $4.16 | 137639 |
| 2022-11-02 | 4.01 | $4.39 | 148500 |
| 2022-11-01 | 3.99 | $4.36 | 1.1M |
| 2022-10-31 | 3.97 | $4.28 | 192906 |
| 2022-10-28 | 3.96 | $4.37 | 40600 |
| 2022-10-27 | 3.93 | $4.37 | 111700 |
| 2022-10-26 | 3.90 | $4.27 | 69700 |
| 2022-10-25 | 3.88 | $4.24 | 437900 |
| 2022-10-24 | 3.85 | $4.05 | 211026 |
| 2022-10-21 | 3.84 | $3.99 | 79500 |
| 2022-10-20 | 3.84 | $3.94 | 379700 |
| 2022-10-19 | 3.85 | $3.98 | 222200 |
| 2022-10-18 | 3.88 | $4.02 | 583414 |
| 2022-10-17 | 3.90 | $4.00 | 252200 |
| 2022-10-14 | 3.94 | $3.73 | 670327 |
| 2022-10-13 | 3.98 | $3.79 | 311705 |
| 2022-10-12 | 4.03 | $3.59 | 135229 |
| 2022-10-11 | 4.08 | $3.62 | 793500 |
| 2022-10-10 | 4.14 | $3.68 | 262600 |
| 2022-10-07 | 4.20 | $3.73 | 180500 |
| 2022-10-06 | 4.25 | $3.83 | 186915 |
| 2022-10-05 | 4.30 | $3.86 | 197544 |
| 2022-10-04 | 4.34 | $4.05 | 948637 |
| 2022-10-03 | 4.38 | $4.02 | 169600 |
| 2022-09-30 | 4.42 | $3.86 | 763600 |
| 2022-09-29 | 4.46 | $3.81 | 402439 |
| 2022-09-28 | 4.52 | $3.86 | 231900 |
| 2022-09-27 | 4.57 | $3.56 | 902100 |
| 2022-09-26 | 4.64 | $3.79 | 229600 |
| 2022-09-23 | 4.70 | $3.98 | 142907 |
| 2022-09-22 | 4.76 | $4.32 | 208241 |
| 2022-09-21 | 4.80 | $4.42 | 97700 |
| 2022-09-20 | 4.84 | $4.47 | 589400 |
| 2022-09-19 | 4.88 | $4.73 | 145010 |
| 2022-09-16 | 4.92 | $4.67 | 89400 |
| 2022-09-15 | 4.96 | $4.67 | 110912 |
| 2022-09-14 | 5.01 | $4.72 | 116023 |
| 2022-09-13 | 5.06 | $4.69 | 341218 |
| 2022-09-12 | 5.11 | $4.93 | 320919 |
| 2022-09-09 | 5.16 | $4.82 | 71535 |
| 2022-09-08 | 5.20 | $4.73 | 160600 |
| 2022-09-07 | 5.26 | $4.78 | 357921 |
| 2022-09-06 | 5.30 | $4.78 | 216200 |
| 2022-09-02 | 5.35 | $4.74 | 110617 |
| 2022-09-01 | 5.39 | $4.71 | 280700 |
| 2022-08-31 | 5.45 | $4.97 | 130500 |
| 2022-08-30 | 5.49 | $4.98 | 360700 |
| 2022-08-29 | 5.53 | $4.96 | 193910 |
| 2022-08-26 | 5.58 | $5.01 | 94000 |
| 2022-08-25 | 5.62 | $5.08 | 124547 |
| 2022-08-24 | 5.66 | $5.10 | 139526 |
| 2022-08-23 | 5.69 | $5.26 | 170200 |
| 2022-08-22 | 5.72 | $5.28 | 117343 |
| 2022-08-19 | 5.74 | $5.43 | 28222 |
| 2022-08-18 | 5.76 | $5.63 | 66731 |
| 2022-08-17 | 5.76 | $5.55 | 38225 |
| 2022-08-16 | 5.77 | $5.77 | 181500 |
| 2022-08-15 | 5.76 | $5.77 | 63301 |
| 2022-08-12 | 5.74 | $5.79 | 15711 |
| 2022-08-11 | 5.72 | $5.74 | 65000 |
| 2022-08-10 | 5.70 | $5.88 | 88900 |
| 2022-08-09 | 5.67 | $5.66 | 137014 |
| 2022-08-08 | 5.65 | $5.68 | 36300 |
| 2022-08-05 | 5.64 | $5.62 | 102045 |
| 2022-08-04 | 5.64 | $5.77 | 26900 |
| 2022-08-03 | 5.63 | $5.87 | 54311 |
| 2022-08-02 | 5.60 | $5.78 | 196305 |
| 2022-08-01 | 5.58 | $5.87 | 159204 |
| 2022-07-29 | 5.56 | $5.96 | 37400 |
| 2022-07-28 | 5.53 | $5.80 | 113524 |
| 2022-07-27 | 5.52 | $5.76 | 51414 |
| 2022-07-26 | 5.53 | $5.74 | 153400 |
| 2022-07-25 | 5.55 | $5.80 | 126529 |
| 2022-07-22 | 5.56 | $5.80 | 67340 |
| 2022-07-21 | 5.57 | $5.65 | 47010 |
| 2022-07-20 | 5.59 | $5.63 | 103707 |
| 2022-07-19 | 5.61 | $5.58 | 266500 |
| 2022-07-18 | 5.64 | $5.41 | 229003 |
| 2022-07-15 | 5.69 | $5.39 | 146500 |
| 2022-07-14 | 5.73 | $5.26 | 151224 |
| 2022-07-13 | 5.77 | $5.38 | 155100 |
| 2022-07-12 | 5.81 | $5.32 | 194629 |
| 2022-07-11 | 5.87 | $5.43 | 290900 |
| 2022-07-08 | 5.91 | $5.59 | 129800 |
| 2022-07-07 | 5.97 | $5.55 | 126338 |
| 2022-07-06 | 6.03 | $5.36 | 400800 |
| 2022-07-05 | 6.09 | $5.33 | 175700 |
| 2022-07-01 | 6.15 | $5.37 | 82200 |
| 2022-06-30 | 6.21 | $5.43 | 88307 |
| 2022-06-29 | 6.27 | $5.56 | 189800 |
| 2022-06-28 | 6.32 | $6.10 | 242301 |
| 2022-06-27 | 6.35 | $6.04 | 121345 |
| 2022-06-24 | 6.38 | $6.06 | 80214 |
| 2022-06-23 | 6.40 | $5.86 | 97823 |
| 2022-06-22 | 6.44 | $6.11 | 109600 |
| 2022-06-21 | 6.46 | $6.12 | 130700 |
| 2022-06-17 | 6.48 | $6.22 | 42605 |
| 2022-06-16 | 6.49 | $6.22 | 117600 |
| 2022-06-15 | 6.50 | $6.28 | 104700 |
| 2022-06-14 | 6.50 | $6.06 | 168800 |
| 2022-06-13 | 6.51 | $6.13 | 98623 |
| 2022-06-10 | 6.51 | $6.48 | 254007 |
| 2022-06-09 | 6.48 | $6.42 | 31000 |
| 2022-06-08 | 6.46 | $6.62 | 39700 |
| 2022-06-07 | 6.42 | $6.78 | 202500 |
| 2022-06-06 | 6.38 | $6.60 | 103600 |
| 2022-06-03 | 6.35 | $6.59 | 49500 |
| 2022-06-02 | 6.33 | $6.59 | 122900 |
| 2022-06-01 | 6.32 | $6.50 | 67900 |
| 2022-05-31 | 6.31 | $6.64 | 112709 |
| 2022-05-27 | 6.30 | $6.62 | 51000 |
| 2022-05-26 | 6.30 | $6.63 | 22637 |
| 2022-05-25 | 6.29 | $6.57 | 29700 |
| 2022-05-24 | 6.28 | $6.60 | 55700 |
| 2022-05-23 | 6.27 | $6.59 | 48300 |
| 2022-05-20 | 6.27 | $6.46 | 53208 |
| 2022-05-19 | 6.28 | $6.44 | 22300 |
| 2022-05-18 | 6.29 | $6.37 | 89300 |
| 2022-05-17 | 6.31 | $6.32 | 141225 |
| 2022-05-16 | 6.33 | $6.25 | 95600 |
| 2022-05-13 | 6.35 | $6.15 | 63700 |
| 2022-05-12 | 6.38 | $5.94 | 79441 |
| 2022-05-11 | 6.42 | $5.89 | 84600 |
| 2022-05-10 | 6.46 | $5.96 | 282300 |
| 2022-05-09 | 6.50 | $5.90 | 84300 |
| 2022-05-06 | 6.55 | $6.07 | 43321 |
| 2022-05-05 | 6.59 | $6.17 | 88800 |
| 2022-05-04 | 6.63 | $6.37 | 74600 |
| 2022-05-03 | 6.66 | $6.35 | 97012 |
| 2022-05-02 | 6.68 | $6.42 | 92600 |
| 2022-04-29 | 6.70 | $6.46 | 50134 |
| 2022-04-28 | 6.72 | $6.44 | 136000 |
| 2022-04-27 | 6.75 | $6.38 | 80601 |
| 2022-04-26 | 6.79 | $6.48 | 161800 |
| 2022-04-25 | 6.81 | $6.58 | 71748 |
| 2022-04-22 | 6.83 | $6.59 | 72018 |
| 2022-04-21 | 6.84 | $6.72 | 39400 |
| 2022-04-20 | 6.84 | $6.67 | 64208 |
| 2022-04-19 | 6.85 | $6.71 | 83433 |
| 2022-04-18 | 6.85 | $6.73 | 30700 |
| 2022-04-14 | 6.86 | $6.77 | 42500 |
| 2022-04-13 | 6.86 | $6.73 | 39703 |
| 2022-04-12 | 6.87 | $6.61 | 141300 |
| 2022-04-11 | 6.87 | $6.89 | 62300 |
| 2022-04-08 | 6.85 | $6.89 | 36800 |
| 2022-04-07 | 6.83 | $6.91 | 79900 |
| 2022-04-06 | 6.82 | $6.91 | 46800 |
| 2022-04-05 | 6.80 | $6.91 | 165023 |
| 2022-04-04 | 6.76 | $6.82 | 41239 |
| 2022-04-01 | 6.73 | $6.85 | 25349 |
| 2022-03-31 | 6.71 | $6.89 | 20400 |
| 2022-03-30 | 6.70 | $7.04 | 27202 |
| 2022-03-29 | 6.71 | $7.07 | 44800 |
| 2022-03-28 | 6.70 | $6.96 | 43500 |
| 2022-03-25 | 6.71 | $6.94 | 76900 |
| 2022-03-24 | 6.73 | $6.75 | 37900 |
| 2022-03-23 | 6.75 | $6.72 | 41126 |
| 2022-03-22 | 6.78 | $6.85 | 242508 |
| 2022-03-21 | 6.81 | $6.77 | 21947 |
| 2022-03-18 | 6.84 | $6.89 | 47900 |
| 2022-03-17 | 6.87 | $6.86 | 52503 |
| 2022-03-16 | 6.90 | $6.88 | 103900 |
| 2022-03-15 | 6.92 | $6.57 | 147406 |
| 2022-03-14 | 6.96 | $6.54 | 102022 |
| 2022-03-11 | 7.00 | $6.53 | 28132 |
| 2022-03-10 | 7.05 | $6.57 | 106947 |
| 2022-03-09 | 7.09 | $6.52 | 89514 |
| 2022-03-08 | 7.14 | $6.21 | 142737 |
| 2022-03-07 | 7.19 | $6.15 | 223238 |
| 2022-03-04 | 7.25 | $6.44 | 87900 |
| 2022-03-03 | 7.31 | $6.76 | 108610 |
| 2022-03-02 | 7.35 | $7.13 | 49900 |
| 2022-03-01 | 7.36 | $6.99 | 30000 |
| 2022-02-28 | 7.39 | $7.22 | 40700 |
| 2022-02-25 | 7.40 | $7.32 | 63300 |
| 2022-02-24 | 7.40 | $7.02 | 67100 |
| 2022-02-23 | 7.42 | $7.31 | 70300 |
| 2022-02-22 | 7.42 | $7.42 | 40113 |
| 2022-02-18 | 7.41 | $7.48 | 29210 |
| 2022-02-17 | 7.41 | $7.43 | 221200 |
| 2022-02-16 | 7.42 | $7.51 | 59700 |
| 2022-02-15 | 7.43 | $7.34 | 41534 |
| 2022-02-14 | 7.45 | $7.33 | 25220 |
| 2022-02-11 | 7.46 | $7.36 | 21429 |
| 2022-02-10 | 7.47 | $7.48 | 24247 |
| 2022-02-09 | 7.47 | $7.45 | 18639 |
| 2022-02-08 | 7.48 | $7.37 | 27249 |
| 2022-02-07 | 7.49 | $7.36 | 12500 |
| 2022-02-04 | 7.51 | $7.35 | 31200 |
| 2022-02-03 | 7.51 | $7.53 | 13444 |
| 2022-02-02 | 7.50 | $7.51 | 21303 |
| 2022-02-01 | 7.50 | $7.44 | 24142 |
| 2022-01-31 | 7.50 | $7.52 | 44112 |
| 2022-01-28 | 7.49 | $7.48 | 40236 |
| 2022-01-27 | 7.49 | $7.31 | 51500 |
| 2022-01-26 | 7.49 | $7.34 | 122900 |
| 2022-01-25 | 7.49 | $7.35 | 53200 |
| 2022-01-24 | 7.48 | $7.35 | 49700 |
| 2022-01-21 | 7.48 | $7.42 | 53014 |
| 2022-01-20 | 7.46 | $7.58 | 36322 |
| 2022-01-19 | 7.43 | $7.69 | 37300 |
| 2022-01-18 | 7.39 | $7.70 | 25300 |
| 2022-01-14 | 7.36 | $7.58 | 29415 |
| 2022-01-13 | 7.32 | $7.51 | 31116 |
| 2022-01-12 | 7.30 | $7.58 | 17000 |
| 2022-01-11 | 7.27 | $7.61 | 37645 |
| 2022-01-10 | 7.23 | $7.66 | 62100 |
| 2022-01-07 | 7.20 | $7.65 | 13513 |
| 2022-01-06 | 7.16 | $7.46 | 27318 |
| 2022-01-05 | 7.15 | $7.29 | 37700 |
| 2022-01-04 | 7.14 | $7.53 | 81800 |
| 2022-01-03 | 7.11 | $7.39 | 55600 |
| 2021-12-31 | 7.09 | $7.40 | 5121 |
| 2021-12-30 | 7.07 | $7.41 | 24300 |
| 2021-12-29 | 7.05 | $7.33 | 76240 |
| 2021-12-28 | 7.02 | $7.29 | 34632 |
| 2021-12-27 | 7.00 | $7.23 | 43000 |
| 2021-12-23 | 6.99 | $7.20 | 47000 |
| 2021-12-22 | 6.98 | $7.05 | 70100 |
| 2021-12-21 | 6.98 | $7.05 | 80305 |
| 2021-12-20 | 6.98 | $6.96 | 66006 |
| 2021-12-17 | 6.98 | $6.99 | 34300 |
| 2021-12-16 | 6.99 | $6.89 | 46703 |
| 2021-12-15 | 6.99 | $7.03 | 25528 |
| 2021-12-14 | 7.00 | $6.91 | 68500 |
| 2021-12-13 | 7.00 | $6.84 | 61100 |
| 2021-12-10 | 7.00 | $7.04 | 57000 |
| 2021-12-09 | 6.99 | $7.00 | 47300 |
| 2021-12-08 | 6.98 | $7.08 | 96600 |
| 2021-12-07 | 6.97 | $7.08 | 71626 |
| 2021-12-06 | 6.96 | $7.08 | 129400 |
| 2021-12-03 | 6.96 | $6.94 | 260300 |
| 2021-12-02 | 6.96 | $7.02 | 243300 |
| 2021-12-01 | 6.95 | $6.91 | 285133 |
| 2021-11-30 | 6.94 | $6.79 | 317840 |
| 2021-11-29 | 6.94 | $6.99 | 120710 |
| 2021-11-26 | 6.93 | $6.90 | 27800 |
| 2021-11-24 | 6.92 | $7.06 | 51728 |
| 2021-11-23 | 6.91 | $6.99 | 44800 |
| 2021-11-22 | 6.90 | $7.00 | 67200 |
| 2021-11-19 | 6.88 | $7.05 | 29400 |
| 2021-11-18 | 6.86 | $7.15 | 56308 |
| 2021-11-17 | 6.84 | $7.01 | 32800 |
| 2021-11-16 | 6.83 | $7.09 | 50100 |
| 2021-11-15 | 6.82 | $6.90 | 90200 |
| 2021-11-12 | 6.82 | $6.93 | 29217 |
| 2021-11-11 | 6.81 | $6.87 | 42100 |
| 2021-11-10 | 6.81 | $6.84 | 40200 |
| 2021-11-09 | 6.80 | $6.88 | 29303 |
| 2021-11-08 | 6.79 | $6.86 | 24500 |
| 2021-11-05 | 6.77 | $7.01 | 35926 |
| 2021-11-04 | 6.76 | $6.90 | 47800 |
| 2021-11-03 | 6.74 | $6.78 | 67800 |
| 2021-11-02 | 6.73 | $6.71 | 59031 |
| 2021-11-01 | 6.73 | $6.80 | 62600 |
| 2021-10-29 | 6.72 | $6.77 | 12700 |
| 2021-10-28 | 6.72 | $6.81 | 60400 |
| 2021-10-27 | 6.71 | $6.84 | 27235 |
| 2021-10-26 | 6.71 | $6.75 | 59700 |
| 2021-10-25 | 6.71 | $6.68 | 49200 |
| 2021-10-22 | 6.73 | $6.69 | 34500 |
| 2021-10-21 | 6.74 | $6.72 | 47900 |
| 2021-10-20 | 6.76 | $6.72 | 23137 |
| 2021-10-19 | 6.77 | $6.96 | 188800 |
| 2021-10-18 | 6.76 | $6.80 | 35800 |
| 2021-10-15 | 6.76 | $6.88 | 228600 |
| 2021-10-14 | 6.77 | $6.71 | 98007 |
| 2021-10-13 | 6.79 | $6.71 | 15900 |
| 2021-10-12 | 6.80 | $6.66 | 61734 |
| 2021-10-11 | 6.83 | $6.57 | 64700 |
| 2021-10-08 | 6.86 | $6.67 | 23411 |
| 2021-10-07 | 6.88 | $6.64 | 54108 |
| 2021-10-06 | 6.91 | $6.59 | 70000 |
| 2021-10-05 | 6.94 | $6.67 | 53200 |
| 2021-10-04 | 6.98 | $6.59 | 43912 |
| 2021-10-01 | 7.02 | $6.71 | 37036 |
| 2021-09-30 | 7.06 | $6.64 | 72800 |
| 2021-09-29 | 7.11 | $6.78 | 57611 |
| 2021-09-28 | 7.13 | $6.85 | 65137 |
| 2021-09-27 | 7.15 | $7.12 | 35242 |
| 2021-09-24 | 7.16 | $6.85 | 69800 |
| 2021-09-23 | 7.18 | $7.02 | 28140 |
| 2021-09-22 | 7.19 | $6.90 | 59300 |
| 2021-09-21 | 7.21 | $6.90 | 119324 |
| 2021-09-20 | 7.22 | $6.81 | 49900 |
| 2021-09-17 | 7.23 | $7.01 | 15703 |
| 2021-09-16 | 7.23 | $7.07 | 42120 |
| 2021-09-15 | 7.24 | $7.03 | 86000 |
| 2021-09-14 | 7.25 | $7.11 | 123609 |
| 2021-09-13 | 7.27 | $7.16 | 69600 |
| 2021-09-10 | 7.28 | $7.12 | 10100 |
| 2021-09-09 | 7.29 | $7.20 | 50412 |
| 2021-09-08 | 7.29 | $7.22 | 52908 |
| 2021-09-07 | 7.29 | $7.45 | 60419 |
| 2021-09-03 | 7.28 | $7.53 | 5616 |
| 2021-09-02 | 7.27 | $7.50 | 26303 |
| 2021-09-01 | 7.26 | $7.48 | 31130 |
| 2021-08-31 | 7.25 | $7.24 | 28200 |
| 2021-08-30 | 7.24 | $7.36 | 14417 |
| 2021-08-27 | 7.23 | $7.26 | 15817 |
| 2021-08-26 | 7.22 | $7.22 | 34900 |
| 2021-08-25 | 7.22 | $7.27 | 33320 |
| 2021-08-24 | 7.22 | $7.19 | 28200 |
| 2021-08-23 | 7.21 | $7.11 | 14100 |
| 2021-08-20 | 7.21 | $7.15 | 20700 |
| 2021-08-19 | 7.20 | $7.00 | 31800 |
| 2021-08-18 | 7.20 | $7.26 | 32509 |
| 2021-08-17 | 7.18 | $7.21 | 39400 |
| 2021-08-16 | 7.16 | $7.42 | 26200 |
| 2021-08-13 | 7.12 | $7.41 | 80600 |
| 2021-08-12 | 7.09 | $7.25 | 35632 |
| 2021-08-11 | 7.07 | $7.35 | 25029 |
| 2021-08-10 | 7.05 | $7.23 | 12527 |
| 2021-08-09 | 7.04 | $7.21 | 23941 |
| 2021-08-06 | 7.04 | $7.28 | 31819 |
| 2021-08-05 | 7.03 | $7.36 | 22800 |
| 2021-08-04 | 7.00 | $7.17 | 19942 |
| 2021-08-03 | 6.99 | $7.13 | 19100 |
| 2021-08-02 | 6.99 | $7.17 | 19700 |
| 2021-07-30 | 6.98 | $7.08 | 14800 |
| 2021-07-29 | 6.98 | $7.22 | 22311 |
| 2021-07-28 | 6.96 | $7.13 | 17600 |
| 2021-07-27 | 6.94 | $7.08 | 36900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.64
2026-07-24
Close Price
$5.77
Vol: 8721
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.62
Average
5.28
Maximum
7.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.64 | $5.77 | 8721 |
| 2026-07-23 | 5.63 | $5.67 | 6400 |
| 2026-07-22 | 5.63 | $5.81 | 2308 |
| 2026-07-21 | 5.61 | $5.77 | 4100 |
| 2026-07-20 | 5.59 | $5.78 | 6200 |
| 2026-07-17 | 5.57 | $5.85 | 6201 |
| 2026-07-16 | 5.54 | $5.80 | 20200 |
| 2026-07-15 | 5.52 | $5.70 | 23200 |
| 2026-07-14 | 5.50 | $5.57 | 36600 |
| 2026-07-13 | 5.49 | $5.59 | 26231 |
| 2026-07-10 | 5.48 | $5.66 | 60812 |
| 2026-07-09 | 5.46 | $5.57 | 10915 |
| 2026-07-08 | 5.45 | $5.50 | 2300 |
| 2026-07-07 | 5.44 | $5.61 | 2845 |
| 2026-07-06 | 5.42 | $5.49 | 13446 |
| 2026-07-02 | 5.42 | $5.55 | 3208 |
| 2026-07-01 | 5.40 | $5.43 | 11000 |
| 2026-06-30 | 5.40 | $5.46 | 10000 |
| 2026-06-29 | 5.39 | $5.46 | 2700 |
| 2026-06-26 | 5.38 | $5.51 | 5111 |
| 2026-06-25 | 5.37 | $5.47 | 2958 |
| 2026-06-24 | 5.36 | $5.45 | 2700 |
| 2026-06-23 | 5.35 | $5.26 | 17839 |
| 2026-06-22 | 5.36 | $5.29 | 24271 |
| 2026-06-18 | 5.37 | $5.27 | 51128 |
| 2026-06-17 | 5.38 | $5.38 | 13200 |
| 2026-06-16 | 5.38 | $5.68 | 14500 |
| 2026-06-15 | 5.35 | $5.56 | 13300 |
| 2026-06-12 | 5.32 | $5.53 | 13900 |
| 2026-06-11 | 5.30 | $5.51 | 8500 |
| 2026-06-10 | 5.28 | $5.48 | 2700 |
| 2026-06-09 | 5.26 | $5.38 | 4546 |
| 2026-06-08 | 5.25 | $5.24 | 10649 |
| 2026-06-05 | 5.25 | $5.25 | 3214 |
| 2026-06-04 | 5.25 | $5.34 | 10900 |
| 2026-06-03 | 5.24 | $5.25 | 9200 |
| 2026-06-02 | 5.24 | $5.31 | 4721 |
| 2026-06-01 | 5.23 | $5.28 | 6700 |
| 2026-05-29 | 5.22 | $5.39 | 17401 |
| 2026-05-28 | 5.20 | $5.38 | 6904 |
| 2026-05-27 | 5.19 | $5.42 | 7100 |
| 2026-05-26 | 5.16 | $5.38 | 7938 |
| 2026-05-22 | 5.14 | $5.29 | 2330 |
| 2026-05-21 | 5.12 | $5.19 | 9600 |
| 2026-05-20 | 5.12 | $5.20 | 11308 |
| 2026-05-19 | 5.11 | $5.09 | 5515 |
| 2026-05-18 | 5.11 | $5.00 | 7142 |
| 2026-05-15 | 5.12 | $4.89 | 7434 |
| 2026-05-14 | 5.14 | $5.04 | 9300 |
| 2026-05-13 | 5.15 | $5.06 | 4700 |
| 2026-05-12 | 5.16 | $4.99 | 3339 |
| 2026-05-11 | 5.18 | $5.13 | 3900 |
| 2026-05-08 | 5.19 | $5.29 | 28784 |
| 2026-05-07 | 5.18 | $5.18 | 47636 |
| 2026-05-06 | 5.18 | $5.32 | 104510 |
| 2026-05-05 | 5.16 | $5.13 | 5900 |
| 2026-05-04 | 5.17 | $5.13 | 3500 |
| 2026-05-01 | 5.17 | $5.22 | 15000 |
| 2026-04-30 | 5.16 | $5.23 | 1633 |
| 2026-04-29 | 5.16 | $5.09 | 5400 |
| 2026-04-28 | 5.16 | $5.19 | 6000 |
| 2026-04-27 | 5.16 | $5.27 | 6813 |
| 2026-04-24 | 5.15 | $5.25 | 2742 |
| 2026-04-23 | 5.14 | $5.27 | 3040 |
| 2026-04-22 | 5.13 | $5.36 | 1844 |
| 2026-04-21 | 5.10 | $5.34 | 3834 |
| 2026-04-20 | 5.08 | $5.29 | 4204 |
| 2026-04-17 | 5.05 | $5.46 | 5500 |
| 2026-04-16 | 5.01 | $5.33 | 2518 |
| 2026-04-15 | 4.98 | $5.30 | 20100 |
| 2026-04-14 | 4.94 | $5.24 | 6810 |
| 2026-04-13 | 4.91 | $5.07 | 5200 |
| 2026-04-10 | 4.90 | $5.06 | 7136 |
| 2026-04-09 | 4.88 | $5.11 | 4629 |
| 2026-04-08 | 4.85 | $5.09 | 6200 |
| 2026-04-07 | 4.83 | $4.83 | 16409 |
| 2026-04-06 | 4.83 | $4.67 | 9004 |
| 2026-04-02 | 4.85 | $4.82 | 6913 |
| 2026-04-01 | 4.85 | $4.83 | 22400 |
| 2026-03-31 | 4.85 | $4.74 | 18432 |
| 2026-03-30 | 4.86 | $4.63 | 18747 |
| 2026-03-27 | 4.89 | $4.51 | 17830 |
| 2026-03-26 | 4.93 | $4.67 | 7936 |
| 2026-03-25 | 4.95 | $4.69 | 10300 |
| 2026-03-24 | 4.98 | $4.62 | 15700 |
| 2026-03-23 | 5.02 | $4.66 | 18000 |
| 2026-03-20 | 5.06 | $4.64 | 8527 |
| 2026-03-19 | 5.10 | $4.82 | 14300 |
| 2026-03-18 | 5.13 | $4.92 | 3300 |
| 2026-03-17 | 5.15 | $4.99 | 5600 |
| 2026-03-16 | 5.17 | $4.91 | 4941 |
| 2026-03-13 | 5.20 | $4.79 | 9233 |
| 2026-03-12 | 5.24 | $4.91 | 12800 |
| 2026-03-11 | 5.27 | $4.92 | 6037 |
| 2026-03-10 | 5.31 | $4.96 | 8500 |
| 2026-03-09 | 5.35 | $4.94 | 22000 |
| 2026-03-06 | 5.39 | $5.08 | 15800 |
| 2026-03-05 | 5.42 | $5.10 | 3300 |
| 2026-03-04 | 5.46 | $5.20 | 2600 |
| 2026-03-03 | 5.48 | $5.12 | 13300 |
| 2026-03-02 | 5.52 | $5.33 | 8512 |
| 2026-02-27 | 5.54 | $5.50 | 1600 |
| 2026-02-26 | 5.55 | $5.44 | 1549 |
| 2026-02-25 | 5.56 | $5.54 | 5600 |
| 2026-02-24 | 5.56 | $5.48 | 8018 |
| 2026-02-23 | 5.57 | $5.60 | 4344 |
| 2026-02-20 | 5.56 | $5.62 | 3009 |
| 2026-02-19 | 5.56 | $5.55 | 7223 |
| 2026-02-18 | 5.56 | $5.57 | 4500 |
| 2026-02-17 | 5.56 | $5.56 | 11000 |
| 2026-02-13 | 5.56 | $5.49 | 9701 |
| 2026-02-12 | 5.56 | $5.52 | 4100 |
| 2026-02-11 | 5.57 | $5.65 | 3500 |
| 2026-02-10 | 5.56 | $5.60 | 2600 |
| 2026-02-09 | 5.56 | $5.54 | 10000 |
| 2026-02-06 | 5.56 | $5.55 | 33200 |
| 2026-02-05 | 5.56 | $5.64 | 4716 |
| 2026-02-04 | 5.55 | $5.73 | 33200 |
| 2026-02-03 | 5.53 | $5.68 | 5700 |
| 2026-02-02 | 5.51 | $5.65 | 5940 |
| 2026-01-30 | 5.50 | $5.66 | 2100 |
| 2026-01-29 | 5.48 | $5.70 | 3149 |
| 2026-01-28 | 5.46 | $5.69 | 9542 |
| 2026-01-27 | 5.44 | $5.62 | 27300 |
| 2026-01-26 | 5.42 | $5.58 | 13100 |
| 2026-01-23 | 5.40 | $5.55 | 5615 |
| 2026-01-22 | 5.38 | $5.51 | 6915 |
| 2026-01-21 | 5.37 | $5.36 | 5606 |
| 2026-01-20 | 5.37 | $5.39 | 5400 |
| 2026-01-16 | 5.37 | $5.46 | 4808 |
| 2026-01-15 | 5.36 | $5.35 | 9600 |
| 2026-01-14 | 5.36 | $5.34 | 2305 |
| 2026-01-13 | 5.37 | $5.30 | 10700 |
| 2026-01-12 | 5.37 | $5.33 | 28200 |
| 2026-01-09 | 5.38 | $5.52 | 7346 |
| 2026-01-08 | 5.36 | $5.56 | 7346 |
| 2026-01-07 | 5.34 | $5.54 | 9300 |
| 2026-01-06 | 5.32 | $5.43 | 50300 |
| 2026-01-05 | 5.31 | $5.48 | 6000 |
| 2026-01-02 | 5.29 | $5.44 | 2727 |
| 2025-12-31 | 5.27 | $5.45 | 2044 |
| 2025-12-30 | 5.26 | $5.43 | 4600 |
| 2025-12-29 | 5.24 | $5.36 | 14406 |
| 2025-12-26 | 5.22 | $5.35 | 19532 |
| 2025-12-24 | 5.21 | $5.42 | 1136 |
| 2025-12-23 | 5.19 | $5.26 | 7443 |
| 2025-12-22 | 5.18 | $5.24 | 3000 |
| 2025-12-19 | 5.18 | $5.18 | 931 |
| 2025-12-18 | 5.17 | $5.19 | 24300 |
| 2025-12-17 | 5.17 | $5.17 | 5300 |
| 2025-12-16 | 5.17 | $5.17 | 4200 |
| 2025-12-15 | 5.17 | $5.09 | 33102 |
| 2025-12-12 | 5.18 | $5.12 | 12900 |
| 2025-12-11 | 5.19 | $5.21 | 8200 |
| 2025-12-10 | 5.19 | $5.10 | 14249 |
| 2025-12-09 | 5.20 | $5.24 | 21510 |
| 2025-12-08 | 5.19 | $5.24 | 3200 |
| 2025-12-05 | 5.19 | $5.30 | 4300 |
| 2025-12-04 | 5.17 | $5.56 | 8341 |
| 2025-12-03 | 5.13 | $5.50 | 5224 |
| 2025-12-02 | 5.10 | $5.42 | 2736 |
| 2025-12-01 | 5.06 | $5.34 | 10470 |
| 2025-11-28 | 5.03 | $5.32 | 14900 |
| 2025-11-26 | 5.00 | $5.19 | 5000 |
| 2025-11-25 | 4.98 | $5.09 | 16700 |
| 2025-11-24 | 4.97 | $4.84 | 16324 |
| 2025-11-21 | 4.98 | $4.87 | 31600 |
| 2025-11-20 | 5.00 | $4.82 | 41720 |
| 2025-11-19 | 5.01 | $4.86 | 10343 |
| 2025-11-18 | 5.03 | $4.94 | 4030 |
| 2025-11-17 | 5.04 | $4.93 | 19100 |
| 2025-11-14 | 5.05 | $5.01 | 7600 |
| 2025-11-13 | 5.06 | $5.17 | 10000 |
| 2025-11-12 | 5.04 | $5.16 | 8652 |
| 2025-11-11 | 5.03 | $5.24 | 8652 |
| 2025-11-10 | 5.01 | $5.24 | 8652 |
| 2025-11-07 | 4.99 | $5.24 | 8652 |
| 2025-11-06 | 4.96 | $5.12 | 31000 |
| 2025-11-05 | 4.94 | $5.06 | 25500 |
| 2025-11-04 | 4.93 | $4.98 | 16700 |
| 2025-11-03 | 4.92 | $4.91 | 35000 |
| 2025-10-31 | 4.93 | $4.95 | 35000 |
| 2025-10-30 | 4.92 | $4.97 | 71609 |
| 2025-10-29 | 4.92 | $5.00 | 7649 |
| 2025-10-28 | 4.91 | $5.07 | 3201 |
| 2025-10-27 | 4.89 | $5.17 | 6000 |
| 2025-10-24 | 4.86 | $5.12 | 4747 |
| 2025-10-23 | 4.84 | $5.10 | 7539 |
| 2025-10-22 | 4.81 | $5.14 | 22025 |
| 2025-10-21 | 4.78 | $5.00 | 6607 |
| 2025-10-20 | 4.75 | $4.97 | 28548 |
| 2025-10-17 | 4.73 | $4.97 | 2800 |
| 2025-10-16 | 4.70 | $4.95 | 57123 |
| 2025-10-15 | 4.68 | $4.91 | 1100 |
| 2025-10-14 | 4.65 | $4.80 | 5500 |
| 2025-10-13 | 4.64 | $4.75 | 5824 |
| 2025-10-10 | 4.62 | $4.57 | 14241 |
| 2025-10-09 | 4.63 | $4.61 | 20200 |
| 2025-10-08 | 4.63 | $4.62 | 2800 |
| 2025-10-07 | 4.63 | $4.66 | 6249 |
| 2025-10-06 | 4.63 | $4.74 | 11100 |
| 2025-10-03 | 4.62 | $4.77 | 12625 |
| 2025-10-02 | 4.60 | $4.68 | 4249 |
| 2025-10-01 | 4.60 | $4.73 | 7823 |
| 2025-09-30 | 4.58 | $4.62 | 12538 |
| 2025-09-29 | 4.58 | $4.62 | 7000 |
| 2025-09-26 | 4.57 | $4.62 | 9735 |
| 2025-09-25 | 4.57 | $4.60 | 17300 |
| 2025-09-24 | 4.57 | $4.67 | 6900 |
| 2025-09-23 | 4.56 | $4.67 | 27100 |
| 2025-09-22 | 4.54 | $4.57 | 6829 |
| 2025-09-19 | 4.54 | $4.56 | 4100 |
| 2025-09-18 | 4.54 | $4.59 | 13046 |
| 2025-09-17 | 4.53 | $4.51 | 13207 |
| 2025-09-16 | 4.53 | $4.50 | 28236 |
| 2025-09-15 | 4.54 | $4.54 | 14314 |
| 2025-09-12 | 4.54 | $4.45 | 5300 |
| 2025-09-11 | 4.55 | $4.52 | 7122 |
| 2025-09-10 | 4.55 | $4.51 | 9138 |
| 2025-09-09 | 4.55 | $4.55 | 5814 |
| 2025-09-08 | 4.56 | $4.56 | 20300 |
| 2025-09-05 | 4.55 | $4.53 | 24300 |
| 2025-09-04 | 4.56 | $4.37 | 11020 |
| 2025-09-03 | 4.58 | $4.33 | 36000 |
| 2025-09-02 | 4.60 | $4.30 | 21800 |
| 2025-08-29 | 4.63 | $4.50 | 7300 |
| 2025-08-28 | 4.65 | $4.51 | 6000 |
| 2025-08-27 | 4.66 | $4.55 | 7700 |
| 2025-08-26 | 4.68 | $4.52 | 4400 |
| 2025-08-25 | 4.69 | $4.64 | 7409 |
| 2025-08-22 | 4.70 | $4.69 | 2539 |
| 2025-08-21 | 4.70 | $4.59 | 14400 |
| 2025-08-20 | 4.71 | $4.63 | 27600 |
| 2025-08-19 | 4.72 | $4.55 | 5600 |
| 2025-08-18 | 4.74 | $4.57 | 22000 |
| 2025-08-15 | 4.75 | $4.64 | 9743 |
| 2025-08-14 | 4.77 | $4.66 | 7700 |
| 2025-08-13 | 4.78 | $4.63 | 11304 |
| 2025-08-12 | 4.79 | $4.59 | 68525 |
| 2025-08-11 | 4.81 | $4.71 | 9403 |
| 2025-08-08 | 4.82 | $4.74 | 14027 |
| 2025-08-07 | 4.83 | $4.76 | 25000 |
| 2025-08-06 | 4.84 | $4.83 | 18200 |
| 2025-08-05 | 4.84 | $4.74 | 6438 |
| 2025-08-04 | 4.85 | $4.73 | 152800 |
| 2025-08-01 | 4.87 | $4.68 | 11001 |
| 2025-07-31 | 4.88 | $4.68 | 10502 |
| 2025-07-30 | 4.91 | $4.71 | 4000 |
| 2025-07-29 | 4.93 | $4.77 | 6400 |
| 2025-07-28 | 4.94 | $4.87 | 45300 |
| 2025-07-25 | 4.95 | $4.89 | 2224 |
| 2025-07-24 | 4.96 | $4.94 | 4733 |
| 2025-07-23 | 4.96 | $4.96 | 2600 |
| 2025-07-22 | 4.96 | $4.99 | 4201 |
| 2025-07-21 | 4.96 | $4.91 | 7500 |
| 2025-07-18 | 4.96 | $4.84 | 4120 |
| 2025-07-17 | 4.97 | $4.75 | 9147 |
| 2025-07-16 | 5.00 | $4.71 | 18500 |
| 2025-07-15 | 5.03 | $4.76 | 4700 |
| 2025-07-14 | 5.06 | $4.83 | 19703 |
| 2025-07-11 | 5.08 | $4.80 | 17636 |
| 2025-07-10 | 5.11 | $4.84 | 9800 |
| 2025-07-09 | 5.14 | $4.93 | 8000 |
| 2025-07-08 | 5.16 | $4.89 | 8209 |
| 2025-07-07 | 5.19 | $5.11 | 8232 |
| 2025-07-03 | 5.19 | $5.04 | 7500 |
| 2025-07-02 | 5.21 | $5.03 | 10100 |
| 2025-07-01 | 5.23 | $5.25 | 7500 |
| 2025-06-30 | 5.23 | $5.15 | 4011 |
| 2025-06-27 | 5.24 | $5.22 | 28000 |
| 2025-06-26 | 5.24 | $5.22 | 5000 |
| 2025-06-25 | 5.24 | $5.18 | 3739 |
| 2025-06-24 | 5.25 | $5.27 | 6515 |
| 2025-06-23 | 5.24 | $5.18 | 6645 |
| 2025-06-20 | 5.25 | $5.15 | 7136 |
| 2025-06-18 | 5.26 | $5.34 | 6700 |
| 2025-06-17 | 5.25 | $5.19 | 10120 |
| 2025-06-16 | 5.26 | $5.25 | 2208 |
| 2025-06-13 | 5.26 | $5.19 | 10212 |
| 2025-06-12 | 5.27 | $5.36 | 5900 |
| 2025-06-11 | 5.26 | $5.24 | 19700 |
| 2025-06-10 | 5.26 | $5.31 | 6141 |
| 2025-06-09 | 5.25 | $5.28 | 13427 |
| 2025-06-06 | 5.25 | $5.21 | 16800 |
| 2025-06-05 | 5.26 | $5.28 | 15217 |
| 2025-06-04 | 5.25 | $5.22 | 4214 |
| 2025-06-03 | 5.26 | $5.25 | 20800 |
| 2025-06-02 | 5.26 | $5.27 | 8649 |
| 2025-05-30 | 5.26 | $5.24 | 22204 |
| 2025-05-29 | 5.26 | $5.32 | 44200 |
| 2025-05-28 | 5.25 | $5.23 | 2700 |
| 2025-05-27 | 5.25 | $5.21 | 4800 |
| 2025-05-23 | 5.26 | $5.18 | 3446 |
| 2025-05-22 | 5.27 | $5.20 | 8000 |
| 2025-05-21 | 5.27 | $5.45 | 7203 |
| 2025-05-20 | 5.26 | $5.47 | 10300 |
| 2025-05-19 | 5.23 | $5.45 | 11148 |
| 2025-05-16 | 5.21 | $5.45 | 16400 |
| 2025-05-15 | 5.19 | $5.39 | 5600 |
| 2025-05-14 | 5.16 | $5.20 | 25224 |
| 2025-05-13 | 5.16 | $5.23 | 17200 |
| 2025-05-12 | 5.15 | $5.27 | 26720 |
| 2025-05-09 | 5.14 | $5.31 | 22400 |
| 2025-05-08 | 5.12 | $5.44 | 7400 |
| 2025-05-07 | 5.09 | $5.36 | 25405 |
| 2025-05-06 | 5.06 | $5.37 | 2000 |
| 2025-05-05 | 5.03 | $5.30 | 3800 |
| 2025-05-02 | 5.00 | $5.31 | 15248 |
| 2025-05-01 | 4.97 | $5.29 | 19200 |
| 2025-04-30 | 4.93 | $5.21 | 71100 |
| 2025-04-29 | 4.90 | $5.22 | 8900 |
| 2025-04-28 | 4.87 | $5.18 | 6700 |
| 2025-04-25 | 4.84 | $5.12 | 5811 |
| 2025-04-24 | 4.81 | $5.07 | 4900 |
| 2025-04-23 | 4.78 | $5.06 | 12039 |
| 2025-04-22 | 4.75 | $5.08 | 13130 |
| 2025-04-21 | 4.72 | $4.97 | 19800 |
| 2025-04-17 | 4.69 | $5.07 | 10000 |
| 2025-04-16 | 4.65 | $4.93 | 26700 |
| 2025-04-15 | 4.62 | $4.83 | 14706 |
| 2025-04-14 | 4.60 | $4.70 | 11800 |
| 2025-04-11 | 4.59 | $4.65 | 35833 |
| 2025-04-10 | 4.58 | $4.36 | 68200 |
| 2025-04-09 | 4.61 | $4.47 | 47000 |
| 2025-04-08 | 4.62 | $4.33 | 35501 |
| 2025-04-07 | 4.65 | $4.36 | 323100 |
| 2025-04-04 | 4.68 | $4.57 | 10948 |
| 2025-04-03 | 4.69 | $4.92 | 21900 |
| 2025-04-02 | 4.67 | $4.82 | 25410 |
| 2025-04-01 | 4.65 | $4.79 | 3900 |
| 2025-03-31 | 4.64 | $4.77 | 26100 |
| 2025-03-28 | 4.63 | $4.81 | 18615 |
| 2025-03-27 | 4.61 | $4.66 | 3246 |
| 2025-03-26 | 4.60 | $4.63 | 233700 |
| 2025-03-25 | 4.60 | $4.65 | 9238 |
| 2025-03-24 | 4.59 | $4.59 | 4400 |
| 2025-03-21 | 4.59 | $4.75 | 4600 |
| 2025-03-20 | 4.58 | $4.70 | 7300 |
| 2025-03-19 | 4.57 | $4.64 | 12232 |
| 2025-03-18 | 4.56 | $4.67 | 8400 |
| 2025-03-17 | 4.55 | $4.65 | 16533 |
| 2025-03-14 | 4.53 | $4.61 | 9019 |
| 2025-03-13 | 4.53 | $4.57 | 102120 |
| 2025-03-12 | 4.52 | $4.56 | 5118 |
| 2025-03-11 | 4.52 | $4.55 | 11633 |
| 2025-03-10 | 4.51 | $4.53 | 6424 |
| 2025-03-07 | 4.51 | $4.50 | 15226 |
| 2025-03-06 | 4.51 | $4.41 | 21600 |
| 2025-03-05 | 4.52 | $4.45 | 22000 |
| 2025-03-04 | 4.53 | $4.43 | 25600 |
| 2025-03-03 | 4.54 | $4.45 | 34800 |
| 2025-02-28 | 4.55 | $4.51 | 6525 |
| 2025-02-27 | 4.56 | $4.51 | 13800 |
| 2025-02-26 | 4.56 | $4.58 | 23718 |
| 2025-02-25 | 4.56 | $4.59 | 7100 |
| 2025-02-24 | 4.56 | $4.57 | 13500 |
| 2025-02-21 | 4.56 | $4.53 | 3500 |
| 2025-02-20 | 4.56 | $4.59 | 9602 |
| 2025-02-19 | 4.56 | $4.55 | 6310 |
| 2025-02-18 | 4.56 | $4.60 | 17900 |
| 2025-02-14 | 4.55 | $4.63 | 12124 |
| 2025-02-13 | 4.54 | $4.64 | 8501 |
| 2025-02-12 | 4.53 | $4.56 | 23740 |
| 2025-02-11 | 4.53 | $4.48 | 45200 |
| 2025-02-10 | 4.54 | $4.53 | 24122 |
| 2025-02-07 | 4.54 | $4.50 | 139900 |
| 2025-02-06 | 4.54 | $4.61 | 9600 |
| 2025-02-05 | 4.54 | $4.64 | 23700 |
| 2025-02-04 | 4.52 | $4.55 | 25500 |
| 2025-02-03 | 4.52 | $4.63 | 30300 |
| 2025-01-31 | 4.51 | $4.60 | 14545 |
| 2025-01-30 | 4.50 | $4.66 | 38800 |
| 2025-01-29 | 4.48 | $4.50 | 228106 |
| 2025-01-28 | 4.48 | $4.55 | 119608 |
| 2025-01-27 | 4.47 | $4.66 | 27700 |
| 2025-01-24 | 4.46 | $4.58 | 23100 |
| 2025-01-23 | 4.44 | $4.47 | 21200 |
| 2025-01-22 | 4.44 | $4.44 | 22017 |
| 2025-01-21 | 4.44 | $4.48 | 62000 |
| 2025-01-17 | 4.44 | $4.51 | 87500 |
| 2025-01-16 | 4.43 | $4.42 | 362647 |
| 2025-01-15 | 4.43 | $4.37 | 38708 |
| 2025-01-14 | 4.43 | $4.18 | 31800 |
| 2025-01-13 | 4.46 | $4.18 | 94132 |
| 2025-01-10 | 4.49 | $4.19 | 31601 |
| 2025-01-08 | 4.52 | $4.26 | 19700 |
| 2025-01-07 | 4.55 | $4.47 | 15800 |
| 2025-01-06 | 4.56 | $4.52 | 5900 |
| 2025-01-03 | 4.56 | $4.49 | 6515 |
| 2025-01-02 | 4.57 | $4.43 | 19600 |
| 2024-12-31 | 4.58 | $4.47 | 12700 |
| 2024-12-30 | 4.60 | $4.48 | 34506 |
| 2024-12-27 | 4.61 | $4.50 | 24625 |
| 2024-12-26 | 4.62 | $4.41 | 38500 |
| 2024-12-24 | 4.64 | $4.47 | 4100 |
| 2024-12-23 | 4.66 | $4.47 | 37105 |
| 2024-12-20 | 4.68 | $4.42 | 29115 |
| 2024-12-19 | 4.71 | $4.40 | 26616 |
| 2024-12-18 | 4.74 | $4.53 | 30313 |
| 2024-12-17 | 4.76 | $4.54 | 37200 |
| 2024-12-16 | 4.79 | $4.57 | 289000 |
| 2024-12-13 | 4.81 | $4.57 | 20800 |
| 2024-12-12 | 4.83 | $4.60 | 20828 |
| 2024-12-11 | 4.86 | $4.67 | 30700 |
| 2024-12-10 | 4.88 | $4.68 | 41500 |
| 2024-12-09 | 4.90 | $4.64 | 41900 |
| 2024-12-06 | 4.93 | $4.68 | 11900 |
| 2024-12-05 | 4.95 | $4.79 | 19914 |
| 2024-12-04 | 4.97 | $4.87 | 7247 |
| 2024-12-03 | 4.98 | $4.83 | 24800 |
| 2024-12-02 | 4.99 | $4.84 | 40708 |
| 2024-11-29 | 5.01 | $4.96 | 13536 |
| 2024-11-27 | 5.02 | $4.92 | 21900 |
| 2024-11-26 | 5.03 | $4.76 | 39733 |
| 2024-11-25 | 5.05 | $4.85 | 30000 |
| 2024-11-22 | 5.07 | $4.84 | 34400 |
| 2024-11-21 | 5.10 | $4.75 | 20300 |
| 2024-11-20 | 5.14 | $4.83 | 17900 |
| 2024-11-19 | 5.17 | $4.88 | 24610 |
| 2024-11-18 | 5.20 | $4.82 | 27200 |
| 2024-11-15 | 5.24 | $4.86 | 41800 |
| 2024-11-14 | 5.28 | $4.78 | 70710 |
| 2024-11-13 | 5.33 | $4.81 | 36709 |
| 2024-11-12 | 5.39 | $5.06 | 13045 |
| 2024-11-11 | 5.42 | $5.07 | 19224 |
| 2024-11-08 | 5.46 | $5.12 | 34425 |
| 2024-11-07 | 5.49 | $5.15 | 13600 |
| 2024-11-06 | 5.53 | $5.17 | 10603 |
| 2024-11-05 | 5.56 | $5.29 | 13946 |
| 2024-11-04 | 5.59 | $5.21 | 15728 |
| 2024-11-01 | 5.63 | $5.26 | 10600 |
| 2024-10-31 | 5.67 | $5.28 | 13201 |
| 2024-10-30 | 5.72 | $5.54 | 22500 |
| 2024-10-29 | 5.73 | $5.56 | 10047 |
| 2024-10-28 | 5.75 | $5.61 | 14900 |
| 2024-10-25 | 5.77 | $5.54 | 4600 |
| 2024-10-24 | 5.79 | $5.61 | 12500 |
| 2024-10-23 | 5.81 | $5.64 | 15100 |
| 2024-10-22 | 5.83 | $5.63 | 21328 |
| 2024-10-21 | 5.85 | $5.80 | 11123 |
| 2024-10-18 | 5.85 | $5.95 | 21400 |
| 2024-10-17 | 5.84 | $5.84 | 18803 |
| 2024-10-16 | 5.84 | $5.93 | 27426 |
| 2024-10-15 | 5.83 | $5.89 | 32508 |
| 2024-10-14 | 5.83 | $5.84 | 104846 |
| 2024-10-11 | 5.83 | $5.76 | 23108 |
| 2024-10-10 | 5.83 | $5.81 | 47509 |
| 2024-10-09 | 5.84 | $5.85 | 91600 |
| 2024-10-08 | 5.84 | $5.70 | 46800 |
| 2024-10-07 | 5.85 | $5.62 | 90300 |
| 2024-10-04 | 5.87 | $5.67 | 10000 |
| 2024-10-03 | 5.90 | $5.75 | 76420 |
| 2024-10-02 | 5.91 | $5.90 | 3800 |
| 2024-10-01 | 5.91 | $5.88 | 4000 |
| 2024-09-30 | 5.92 | $5.97 | 1700 |
| 2024-09-27 | 5.91 | $5.96 | 2741 |
| 2024-09-26 | 5.90 | $5.94 | 3849 |
| 2024-09-25 | 5.90 | $5.97 | 6218 |
| 2024-09-24 | 5.89 | $6.00 | 14500 |
| 2024-09-23 | 5.88 | $6.03 | 5413 |
| 2024-09-20 | 5.87 | $6.31 | 419400 |
| 2024-09-19 | 5.82 | $6.24 | 3000 |
| 2024-09-18 | 5.78 | $6.15 | 22500 |
| 2024-09-17 | 5.74 | $6.12 | 4700 |
| 2024-09-16 | 5.70 | $6.22 | 9300 |
| 2024-09-13 | 5.64 | $6.05 | 6400 |
| 2024-09-12 | 5.60 | $5.98 | 25517 |
| 2024-09-11 | 5.56 | $5.92 | 7900 |
| 2024-09-10 | 5.52 | $6.00 | 87000 |
| 2024-09-09 | 5.47 | $5.83 | 44900 |
| 2024-09-06 | 5.43 | $5.96 | 3632 |
| 2024-09-05 | 5.38 | $5.85 | 16100 |
| 2024-09-04 | 5.33 | $5.75 | 253222 |
| 2024-09-03 | 5.28 | $5.63 | 134741 |
| 2024-08-30 | 5.24 | $5.50 | 593148 |
| 2024-08-29 | 5.22 | $5.32 | 2400 |
| 2024-08-28 | 5.21 | $5.31 | 4439 |
| 2024-08-27 | 5.20 | $5.37 | 1415 |
| 2024-08-26 | 5.18 | $5.25 | 1112 |
| 2024-08-23 | 5.17 | $5.36 | 4300 |
| 2024-08-22 | 5.15 | $5.24 | 1412 |
| 2024-08-21 | 5.14 | $5.24 | 3908 |
| 2024-08-20 | 5.13 | $5.20 | 11435 |
| 2024-08-19 | 5.12 | $5.25 | 4900 |
| 2024-08-16 | 5.11 | $5.15 | 3140 |
| 2024-08-15 | 5.10 | $5.14 | 2900 |
| 2024-08-14 | 5.10 | $5.11 | 2920 |
| 2024-08-13 | 5.10 | $5.04 | 1200 |
| 2024-08-12 | 5.11 | $5.02 | 923 |
| 2024-08-09 | 5.12 | $5.04 | 2200 |
| 2024-08-08 | 5.12 | $4.97 | 1600 |
| 2024-08-07 | 5.14 | $4.96 | 1000 |
| 2024-08-06 | 5.16 | $4.97 | 9006 |
| 2024-08-05 | 5.18 | $5.01 | 2344 |
| 2024-08-02 | 5.20 | $5.15 | 18011 |
| 2024-08-01 | 5.20 | $5.18 | 8900 |
| 2024-07-31 | 5.20 | $5.27 | 1400 |
| 2024-07-30 | 5.20 | $5.20 | 4427 |
| 2024-07-29 | 5.20 | $5.18 | 15108 |
| 2024-07-26 | 5.20 | $5.13 | 2448 |
| 2024-07-25 | 5.20 | $5.01 | 1900 |
| 2024-07-24 | 5.22 | $5.02 | 1619 |
| 2024-07-23 | 5.25 | $5.12 | 14422 |
| 2024-07-22 | 5.26 | $5.19 | 2200 |
| 2024-07-19 | 5.27 | $5.18 | 1700 |
| 2024-07-18 | 5.28 | $5.31 | 1733 |
| 2024-07-17 | 5.27 | $5.31 | 2428 |
| 2024-07-16 | 5.27 | $5.36 | 3940 |
| 2024-07-15 | 5.26 | $5.33 | 2000 |
| 2024-07-12 | 5.25 | $5.39 | 1248 |
| 2024-07-11 | 5.24 | $5.39 | 10900 |
| 2024-07-10 | 5.22 | $5.24 | 1135 |
| 2024-07-09 | 5.22 | $5.16 | 2200 |
| 2024-07-08 | 5.22 | $5.21 | 3430 |
| 2024-07-05 | 5.22 | $5.26 | 3511 |
| 2024-07-03 | 5.22 | $5.19 | 1000 |
| 2024-07-02 | 5.22 | $5.14 | 2026 |
| 2024-07-01 | 5.23 | $5.12 | 1912 |
| 2024-06-28 | 5.24 | $5.18 | 2000 |
| 2024-06-27 | 5.25 | $5.08 | 2400 |
| 2024-06-26 | 5.27 | $4.95 | 2100 |
| 2024-06-25 | 5.30 | $5.12 | 4900 |
| 2024-06-24 | 5.32 | $5.18 | 5100 |
| 2024-06-21 | 5.34 | $5.15 | 1546 |
| 2024-06-20 | 5.36 | $5.37 | 7028 |
| 2024-06-18 | 5.36 | $5.41 | 9815 |
| 2024-06-17 | 5.35 | $5.40 | 1600 |
| 2024-06-14 | 5.34 | $5.38 | 11800 |
| 2024-06-13 | 5.34 | $5.43 | 1645 |
| 2024-06-12 | 5.33 | $5.49 | 4407 |
| 2024-06-11 | 5.31 | $5.32 | 2239 |
| 2024-06-10 | 5.31 | $5.45 | 11500 |
| 2024-06-07 | 5.30 | $5.40 | 1047 |
| 2024-06-06 | 5.29 | $5.54 | 1939 |
| 2024-06-05 | 5.26 | $5.57 | 3200 |
| 2024-06-04 | 5.23 | $5.60 | 2700 |
| 2024-06-03 | 5.19 | $5.64 | 7627 |
| 2024-05-31 | 5.14 | $5.50 | 5500 |
| 2024-05-30 | 5.11 | $5.50 | 4226 |
| 2024-05-29 | 5.06 | $5.27 | 1036 |
| 2024-05-28 | 5.04 | $5.33 | 4600 |
| 2024-05-24 | 5.01 | $5.14 | 14900 |
| 2024-05-23 | 5.00 | $4.98 | 4733 |
| 2024-05-22 | 5.00 | $5.10 | 7445 |
| 2024-05-21 | 4.99 | $4.99 | 10121 |
| 2024-05-20 | 4.99 | $5.02 | 23810 |
| 2024-05-17 | 4.99 | $5.08 | 1100 |
| 2024-05-16 | 4.98 | $5.07 | 1000 |
| 2024-05-15 | 4.97 | $5.13 | 15249 |
| 2024-05-14 | 4.95 | $4.98 | 8815 |
| 2024-05-13 | 4.95 | $5.02 | 2027 |
| 2024-05-10 | 4.94 | $5.05 | 12300 |
| 2024-05-09 | 4.93 | $5.18 | 2300 |
| 2024-05-08 | 4.90 | $5.16 | 2100 |
| 2024-05-07 | 4.87 | $5.18 | 4100 |
| 2024-05-06 | 4.84 | $5.06 | 1900 |
| 2024-05-03 | 4.82 | $5.01 | 10400 |
| 2024-05-02 | 4.80 | $4.91 | 9800 |
| 2024-05-01 | 4.79 | $4.86 | 900 |
| 2024-04-30 | 4.78 | $4.80 | 35000 |
| 2024-04-29 | 4.78 | $4.87 | 6241 |
| 2024-04-26 | 4.77 | $4.87 | 10909 |
| 2024-04-25 | 4.75 | $4.83 | 3418 |
| 2024-04-24 | 4.75 | $4.79 | 1201 |
| 2024-04-23 | 4.74 | $4.86 | 6500 |
| 2024-04-22 | 4.73 | $4.75 | 2000 |
| 2024-04-19 | 4.73 | $4.69 | 6146 |
| 2024-04-18 | 4.73 | $4.69 | 6600 |
| 2024-04-17 | 4.74 | $4.57 | 4132 |
| 2024-04-16 | 4.75 | $4.57 | 5545 |
| 2024-04-15 | 4.77 | $4.64 | 19200 |
| 2024-04-12 | 4.79 | $4.67 | 8201 |
| 2024-04-11 | 4.80 | $4.77 | 13424 |
| 2024-04-10 | 4.80 | $4.77 | 6200 |
| 2024-04-09 | 4.80 | $4.88 | 8100 |
| 2024-04-08 | 4.80 | $4.89 | 3224 |
| 2024-04-05 | 4.79 | $4.81 | 2414 |
| 2024-04-04 | 4.78 | $4.81 | 4722 |
| 2024-04-03 | 4.78 | $4.77 | 2000 |
| 2024-04-02 | 4.78 | $4.78 | 2221 |
| 2024-04-01 | 4.78 | $4.95 | 1400 |
| 2024-03-28 | 4.76 | $4.95 | 3738 |
| 2024-03-27 | 4.75 | $4.94 | 821 |
| 2024-03-26 | 4.72 | $4.92 | 1627 |
| 2024-03-25 | 4.70 | $4.94 | 5518 |
| 2024-03-22 | 4.68 | $4.89 | 2500 |
| 2024-03-21 | 4.66 | $4.91 | 19600 |
| 2024-03-20 | 4.63 | $4.76 | 7209 |
| 2024-03-19 | 4.62 | $4.66 | 3700 |
| 2024-03-18 | 4.61 | $4.73 | 8200 |
| 2024-03-15 | 4.60 | $4.63 | 21200 |
| 2024-03-14 | 4.60 | $4.61 | 36321 |
| 2024-03-13 | 4.59 | $4.65 | 8600 |
| 2024-03-12 | 4.59 | $4.61 | 8208 |
| 2024-03-11 | 4.59 | $4.68 | 2733 |
| 2024-03-08 | 4.58 | $4.66 | 5100 |
| 2024-03-07 | 4.57 | $4.58 | 2513 |
| 2024-03-06 | 4.57 | $4.56 | 9247 |
| 2024-03-05 | 4.57 | $4.52 | 11000 |
| 2024-03-04 | 4.57 | $4.46 | 4300 |
| 2024-03-01 | 4.58 | $4.50 | 4500 |
| 2024-02-29 | 4.59 | $4.36 | 1900 |
| 2024-02-28 | 4.62 | $4.38 | 3443 |
| 2024-02-27 | 4.64 | $4.45 | 19100 |
| 2024-02-26 | 4.66 | $4.51 | 10248 |
| 2024-02-23 | 4.68 | $4.51 | 3100 |
| 2024-02-22 | 4.70 | $4.53 | 4244 |
| 2024-02-21 | 4.72 | $4.65 | 3825 |
| 2024-02-20 | 4.72 | $4.65 | 6600 |
| 2024-02-16 | 4.73 | $4.73 | 3300 |
| 2024-02-15 | 4.73 | $4.68 | 1838 |
| 2024-02-14 | 4.74 | $4.62 | 4100 |
| 2024-02-13 | 4.75 | $4.53 | 7500 |
| 2024-02-12 | 4.77 | $4.71 | 6215 |
| 2024-02-09 | 4.78 | $4.63 | 14100 |
| 2024-02-08 | 4.79 | $4.75 | 22025 |
| 2024-02-07 | 4.80 | $4.78 | 10841 |
| 2024-02-06 | 4.80 | $4.77 | 3500 |
| 2024-02-05 | 4.80 | $4.70 | 13100 |
| 2024-02-02 | 4.81 | $4.78 | 5021 |
| 2024-02-01 | 4.81 | $4.79 | 4500 |
| 2024-01-31 | 4.82 | $4.76 | 4300 |
| 2024-01-30 | 4.82 | $4.76 | 1300 |
| 2024-01-29 | 4.83 | $4.77 | 11100 |
| 2024-01-26 | 4.84 | $4.71 | 1528 |
| 2024-01-25 | 4.85 | $4.70 | 3700 |
| 2024-01-24 | 4.87 | $4.68 | 5900 |
| 2024-01-23 | 4.88 | $4.64 | 2049 |
| 2024-01-22 | 4.91 | $4.73 | 31900 |
| 2024-01-19 | 4.93 | $4.77 | 3613 |
| 2024-01-18 | 4.95 | $4.79 | 4300 |
| 2024-01-17 | 4.96 | $4.78 | 5000 |
| 2024-01-16 | 4.98 | $4.95 | 67500 |
| 2024-01-12 | 4.99 | $5.09 | 2122 |
| 2024-01-11 | 4.97 | $5.07 | 5600 |
| 2024-01-10 | 4.96 | $4.99 | 17000 |
| 2024-01-09 | 4.96 | $5.05 | 1500 |
| 2024-01-08 | 4.95 | $5.04 | 1837 |
| 2024-01-05 | 4.94 | $4.95 | 11429 |
| 2024-01-04 | 4.94 | $5.00 | 2900 |
| 2024-01-03 | 4.94 | $4.98 | 8407 |
| 2024-01-02 | 4.93 | $4.99 | 13614 |
| 2023-12-29 | 4.93 | $5.02 | 4518 |
| 2023-12-28 | 4.92 | $5.17 | 17300 |
| 2023-12-27 | 4.89 | $5.18 | 9922 |
| 2023-12-26 | 4.86 | $5.13 | 3035 |
| 2023-12-22 | 4.83 | $5.26 | 2503 |
| 2023-12-21 | 4.79 | $5.11 | 4647 |
| 2023-12-20 | 4.75 | $5.10 | 14700 |
| 2023-12-19 | 4.71 | $5.10 | 2923 |
| 2023-12-18 | 4.67 | $5.14 | 22321 |
| 2023-12-15 | 4.63 | $5.12 | 12400 |
| 2023-12-14 | 4.57 | $5.20 | 11100 |
| 2023-12-13 | 4.51 | $4.86 | 9402 |
| 2023-12-12 | 4.47 | $4.81 | 4925 |
| 2023-12-11 | 4.43 | $4.84 | 4100 |
| 2023-12-08 | 4.39 | $4.70 | 5449 |
| 2023-12-07 | 4.36 | $4.67 | 10900 |
| 2023-12-06 | 4.33 | $4.67 | 20408 |
| 2023-12-05 | 4.29 | $4.60 | 16400 |
| 2023-12-04 | 4.26 | $4.49 | 11526 |
| 2023-12-01 | 4.23 | $4.56 | 30533 |
| 2023-11-30 | 4.20 | $4.48 | 28130 |
| 2023-11-29 | 4.17 | $4.42 | 15443 |
| 2023-11-28 | 4.14 | $4.34 | 24600 |
| 2023-11-27 | 4.12 | $4.38 | 14935 |
| 2023-11-24 | 4.09 | $4.28 | 8234 |
| 2023-11-22 | 4.07 | $4.34 | 22100 |
| 2023-11-21 | 4.05 | $4.47 | 18611 |
| 2023-11-20 | 4.00 | $4.52 | 20700 |
| 2023-11-17 | 3.95 | $4.50 | 40400 |
| 2023-11-16 | 3.89 | $4.28 | 20218 |
| 2023-11-15 | 3.85 | $4.34 | 25000 |
| 2023-11-14 | 3.80 | $4.32 | 26500 |
| 2023-11-13 | 3.74 | $3.86 | 81800 |
| 2023-11-10 | 3.73 | $3.82 | 12834 |
| 2023-11-09 | 3.72 | $3.77 | 39613 |
| 2023-11-08 | 3.71 | $3.82 | 21300 |
| 2023-11-07 | 3.70 | $3.82 | 24000 |
| 2023-11-06 | 3.69 | $3.84 | 121332 |
| 2023-11-03 | 3.67 | $3.97 | 61409 |
| 2023-11-02 | 3.64 | $3.82 | 43119 |
| 2023-11-01 | 3.62 | $3.56 | 152100 |
| 2023-10-31 | 3.63 | $3.58 | 82019 |
| 2023-10-30 | 3.64 | $3.53 | 171700 |
| 2023-10-27 | 3.65 | $3.49 | 95040 |
| 2023-10-26 | 3.66 | $3.49 | 68100 |
| 2023-10-25 | 3.68 | $3.48 | 104000 |
| 2023-10-24 | 3.70 | $3.54 | 105335 |
| 2023-10-23 | 3.72 | $3.59 | 81006 |
| 2023-10-20 | 3.73 | $3.56 | 86916 |
| 2023-10-19 | 3.75 | $3.52 | 95744 |
| 2023-10-18 | 3.78 | $3.64 | 47425 |
| 2023-10-17 | 3.79 | $3.76 | 110600 |
| 2023-10-16 | 3.79 | $3.76 | 48914 |
| 2023-10-13 | 3.80 | $3.68 | 24800 |
| 2023-10-12 | 3.81 | $3.76 | 44920 |
| 2023-10-11 | 3.81 | $3.90 | 60200 |
| 2023-10-10 | 3.80 | $3.85 | 66019 |
| 2023-10-09 | 3.80 | $3.76 | 69900 |
| 2023-10-06 | 3.80 | $3.78 | 307218 |
| 2023-10-05 | 3.81 | $3.75 | 230900 |
| 2023-10-04 | 3.81 | $3.72 | 559146 |
| 2023-10-03 | 3.82 | $3.64 | 244300 |
| 2023-10-02 | 3.84 | $3.67 | 143800 |
| 2023-09-29 | 3.86 | $3.82 | 56243 |
| 2023-09-28 | 3.86 | $3.70 | 550400 |
| 2023-09-27 | 3.88 | $3.77 | 349705 |
| 2023-09-26 | 3.89 | $3.89 | 386924 |
| 2023-09-25 | 3.89 | $3.80 | 124006 |
| 2023-09-22 | 3.90 | $3.85 | 106000 |
| 2023-09-21 | 3.91 | $3.92 | 259302 |
| 2023-09-20 | 3.90 | $3.87 | 522000 |
| 2023-09-19 | 3.91 | $3.78 | 407100 |
| 2023-09-18 | 3.92 | $3.78 | 67445 |
| 2023-09-15 | 3.94 | $3.94 | 131400 |
| 2023-09-14 | 3.93 | $4.02 | 157200 |
| 2023-09-13 | 3.93 | $3.85 | 118600 |
| 2023-09-12 | 3.93 | $3.82 | 426035 |
| 2023-09-11 | 3.95 | $3.87 | 95800 |
| 2023-09-08 | 3.95 | $3.81 | 84400 |
| 2023-09-07 | 3.97 | $3.83 | 219300 |
| 2023-09-06 | 3.98 | $3.85 | 216524 |
| 2023-09-05 | 4.00 | $3.87 | 127600 |
| 2023-09-01 | 4.01 | $3.95 | 344834 |
| 2023-08-31 | 4.02 | $4.06 | 766945 |
| 2023-08-30 | 4.01 | $4.07 | 84217 |
| 2023-08-29 | 4.01 | $3.94 | 3.3M |
| 2023-08-28 | 4.01 | $3.90 | 756043 |
| 2023-08-25 | 4.03 | $3.89 | 28018 |
| 2023-08-24 | 4.04 | $3.91 | 145441 |
| 2023-08-23 | 4.05 | $4.00 | 209205 |
| 2023-08-22 | 4.06 | $3.87 | 472735 |
| 2023-08-21 | 4.08 | $3.86 | 204518 |
| 2023-08-18 | 4.10 | $3.91 | 72618 |
| 2023-08-17 | 4.12 | $3.96 | 704700 |
| 2023-08-16 | 4.14 | $3.94 | 406031 |
| 2023-08-15 | 4.16 | $3.97 | 773405 |
| 2023-08-14 | 4.18 | $4.00 | 84637 |
| 2023-08-11 | 4.20 | $3.96 | 41300 |
| 2023-08-10 | 4.22 | $4.21 | 20716 |
| 2023-08-09 | 4.23 | $4.18 | 57900 |
| 2023-08-08 | 4.23 | $4.24 | 159900 |
| 2023-08-07 | 4.23 | $4.24 | 50732 |
| 2023-08-04 | 4.23 | $4.16 | 24826 |
| 2023-08-03 | 4.24 | $4.19 | 81300 |
| 2023-08-02 | 4.24 | $4.21 | 42617 |
| 2023-08-01 | 4.24 | $4.25 | 28100 |
| 2023-07-31 | 4.24 | $4.28 | 37710 |
| 2023-07-28 | 4.24 | $4.28 | 137439 |
| 2023-07-27 | 4.23 | $4.32 | 37700 |
| 2023-07-26 | 4.23 | $4.41 | 21600 |
| 2023-07-25 | 4.21 | $4.34 | 29031 |
| 2023-07-24 | 4.19 | $4.37 | 32200 |
| 2023-07-21 | 4.17 | $4.41 | 18238 |
| 2023-07-20 | 4.15 | $4.45 | 43231 |
| 2023-07-19 | 4.12 | $4.55 | 45500 |
| 2023-07-18 | 4.07 | $4.17 | 71300 |
| 2023-07-17 | 4.06 | $4.12 | 87914 |
| 2023-07-14 | 4.05 | $4.22 | 35647 |
| 2023-07-13 | 4.04 | $4.29 | 130900 |
| 2023-07-12 | 4.01 | $4.17 | 97500 |
| 2023-07-11 | 3.99 | $4.02 | 396542 |
| 2023-07-10 | 3.99 | $3.82 | 219036 |
| 2023-07-07 | 4.01 | $3.83 | 84249 |
| 2023-07-06 | 4.03 | $3.84 | 249000 |
| 2023-07-05 | 4.05 | $3.98 | 294912 |
| 2023-07-03 | 4.05 | $3.95 | 79046 |
| 2023-06-30 | 4.07 | $3.82 | 108135 |
| 2023-06-29 | 4.09 | $3.78 | 138200 |
| 2023-06-28 | 4.12 | $3.79 | 214000 |
| 2023-06-27 | 4.16 | $3.75 | 602045 |
| 2023-06-26 | 4.20 | $3.74 | 414517 |
| 2023-06-23 | 4.25 | $3.76 | 160010 |
| 2023-06-22 | 4.30 | $3.93 | 152700 |
| 2023-06-21 | 4.34 | $4.12 | 97230 |
| 2023-06-20 | 4.36 | $4.27 | 73100 |
| 2023-06-16 | 4.37 | $4.34 | 95922 |
| 2023-06-15 | 4.38 | $4.24 | 87500 |
| 2023-06-14 | 4.39 | $4.19 | 62300 |
| 2023-06-13 | 4.41 | $4.20 | 168209 |
| 2023-06-12 | 4.44 | $4.27 | 68000 |
| 2023-06-09 | 4.45 | $4.36 | 102502 |
| 2023-06-08 | 4.46 | $4.38 | 146830 |
| 2023-06-07 | 4.47 | $4.36 | 99400 |
| 2023-06-06 | 4.48 | $4.41 | 309541 |
| 2023-06-05 | 4.49 | $4.35 | 93130 |
| 2023-06-02 | 4.51 | $4.41 | 63108 |
| 2023-06-01 | 4.52 | $4.30 | 269228 |
| 2023-05-31 | 4.54 | $4.30 | 256700 |
| 2023-05-30 | 4.56 | $4.24 | 42619 |
| 2023-05-26 | 4.60 | $4.25 | 49409 |
| 2023-05-25 | 4.64 | $4.36 | 120235 |
| 2023-05-24 | 4.66 | $4.42 | 86900 |
| 2023-05-23 | 4.69 | $4.51 | 113700 |
| 2023-05-22 | 4.71 | $4.45 | 70700 |
| 2023-05-19 | 4.74 | $4.46 | 20800 |
| 2023-05-18 | 4.77 | $4.35 | 114100 |
| 2023-05-17 | 4.81 | $4.48 | 63400 |
| 2023-05-16 | 4.84 | $4.66 | 68825 |
| 2023-05-15 | 4.86 | $4.69 | 107335 |
| 2023-05-12 | 4.88 | $4.60 | 20900 |
| 2023-05-11 | 4.91 | $4.80 | 47300 |
| 2023-05-10 | 4.92 | $4.89 | 27739 |
| 2023-05-09 | 4.93 | $4.87 | 29600 |
| 2023-05-08 | 4.93 | $5.00 | 34743 |
| 2023-05-05 | 4.92 | $5.07 | 6327 |
| 2023-05-04 | 4.91 | $4.96 | 58349 |
| 2023-05-03 | 4.90 | $4.95 | 12336 |
| 2023-05-02 | 4.90 | $4.91 | 38917 |
| 2023-05-01 | 4.90 | $5.08 | 51243 |
| 2023-04-28 | 4.88 | $5.04 | 17641 |
| 2023-04-27 | 4.86 | $4.90 | 49000 |
| 2023-04-26 | 4.86 | $4.85 | 38831 |
| 2023-04-25 | 4.86 | $4.76 | 128046 |
| 2023-04-24 | 4.87 | $4.89 | 30541 |
| 2023-04-21 | 4.86 | $4.77 | 49100 |
| 2023-04-20 | 4.87 | $4.80 | 40600 |
| 2023-04-19 | 4.88 | $4.80 | 21409 |
| 2023-04-18 | 4.89 | $4.91 | 30425 |
| 2023-04-17 | 4.89 | $4.92 | 69027 |
| 2023-04-14 | 4.89 | $4.93 | 42719 |
| 2023-04-13 | 4.88 | $4.90 | 28000 |
| 2023-04-12 | 4.88 | $4.88 | 50121 |
| 2023-04-11 | 4.88 | $4.85 | 111200 |
| 2023-04-10 | 4.88 | $4.86 | 38400 |
| 2023-04-06 | 4.88 | $4.95 | 39506 |
| 2023-04-05 | 4.88 | $4.80 | 62300 |
| 2023-04-04 | 4.89 | $4.87 | 124747 |
| 2023-04-03 | 4.89 | $4.89 | 105136 |
| 2023-03-31 | 4.89 | $4.85 | 19600 |
| 2023-03-30 | 4.89 | $4.82 | 186200 |
| 2023-03-29 | 4.90 | $4.66 | 116200 |
| 2023-03-28 | 4.92 | $4.52 | 201027 |
| 2023-03-27 | 4.97 | $4.57 | 78500 |
| 2023-03-24 | 5.01 | $4.57 | 36605 |
| 2023-03-23 | 5.05 | $4.55 | 99200 |
| 2023-03-22 | 5.11 | $4.61 | 79800 |
| 2023-03-21 | 5.16 | $4.99 | 85117 |
| 2023-03-20 | 5.18 | $4.98 | 39200 |
| 2023-03-17 | 5.20 | $4.83 | 64625 |
| 2023-03-16 | 5.24 | $4.90 | 75334 |
| 2023-03-15 | 5.27 | $5.01 | 57120 |
| 2023-03-14 | 5.30 | $5.07 | 51700 |
| 2023-03-13 | 5.32 | $5.03 | 41500 |
| 2023-03-10 | 5.35 | $4.98 | 26200 |
| 2023-03-09 | 5.39 | $5.01 | 61006 |
| 2023-03-08 | 5.43 | $5.20 | 28500 |
| 2023-03-07 | 5.46 | $5.33 | 32443 |
| 2023-03-06 | 5.47 | $5.53 | 28206 |
| 2023-03-03 | 5.46 | $5.45 | 32632 |
| 2023-03-02 | 5.46 | $5.39 | 46800 |
| 2023-03-01 | 5.47 | $5.42 | 100740 |
| 2023-02-28 | 5.48 | $5.46 | 57323 |
| 2023-02-27 | 5.48 | $5.47 | 22721 |
| 2023-02-24 | 5.48 | $5.35 | 15300 |
| 2023-02-23 | 5.49 | $5.38 | 42600 |
| 2023-02-22 | 5.51 | $5.35 | 28300 |
| 2023-02-21 | 5.52 | $5.44 | 29400 |
| 2023-02-17 | 5.53 | $5.52 | 35327 |
| 2023-02-16 | 5.53 | $5.50 | 20916 |
| 2023-02-15 | 5.54 | $5.50 | 8512 |
| 2023-02-14 | 5.54 | $5.57 | 63334 |
| 2023-02-13 | 5.54 | $5.59 | 40239 |
| 2023-02-10 | 5.53 | $5.58 | 10400 |
| 2023-02-09 | 5.53 | $5.60 | 59408 |
| 2023-02-08 | 5.52 | $5.59 | 29927 |
| 2023-02-07 | 5.51 | $5.59 | 66700 |
| 2023-02-06 | 5.50 | $5.60 | 30107 |
| 2023-02-03 | 5.49 | $5.74 | 9949 |
| 2023-02-02 | 5.47 | $5.82 | 17400 |
| 2023-02-01 | 5.43 | $5.65 | 49200 |
| 2023-01-31 | 5.40 | $5.58 | 11802 |
| 2023-01-30 | 5.39 | $5.57 | 54832 |
| 2023-01-27 | 5.37 | $5.59 | 12740 |
| 2023-01-26 | 5.34 | $5.59 | 17200 |
| 2023-01-25 | 5.32 | $5.55 | 197400 |
| 2023-01-24 | 5.29 | $5.53 | 29600 |
| 2023-01-23 | 5.27 | $5.54 | 33925 |
| 2023-01-20 | 5.24 | $5.52 | 19700 |
| 2023-01-19 | 5.21 | $5.55 | 49932 |
| 2023-01-18 | 5.17 | $5.48 | 78429 |
| 2023-01-17 | 5.14 | $5.57 | 27641 |
| 2023-01-13 | 5.10 | $5.46 | 15900 |
| 2023-01-12 | 5.06 | $5.44 | 27300 |
| 2023-01-11 | 5.02 | $5.25 | 51900 |
| 2023-01-10 | 4.99 | $5.15 | 86430 |
| 2023-01-09 | 4.98 | $5.09 | 30200 |
| 2023-01-06 | 4.96 | $5.15 | 149200 |
| 2023-01-05 | 4.94 | $5.05 | 35800 |
| 2023-01-04 | 4.93 | $5.12 | 162700 |
| 2023-01-03 | 4.91 | $5.03 | 49627 |
| 2022-12-30 | 4.90 | $4.87 | 41224 |
| 2022-12-29 | 4.91 | $4.95 | 56910 |
| 2022-12-28 | 4.90 | $4.92 | 30727 |
| 2022-12-27 | 4.90 | $4.82 | 102901 |
| 2022-12-23 | 4.91 | $4.92 | 42400 |
| 2022-12-22 | 4.91 | $4.90 | 81200 |
| 2022-12-21 | 4.91 | $4.90 | 74713 |
| 2022-12-20 | 4.91 | $4.79 | 74126 |
| 2022-12-19 | 4.92 | $4.87 | 271616 |
| 2022-12-16 | 4.92 | $4.88 | 59304 |
| 2022-12-15 | 4.93 | $5.04 | 37441 |
| 2022-12-14 | 4.92 | $5.14 | 77400 |
| 2022-12-13 | 4.89 | $4.95 | 77928 |
| 2022-12-12 | 4.89 | $4.83 | 60208 |
| 2022-12-09 | 4.89 | $4.99 | 50700 |
| 2022-12-08 | 4.88 | $4.91 | 46800 |
| 2022-12-07 | 4.88 | $5.05 | 19502 |
| 2022-12-06 | 4.86 | $4.95 | 26400 |
| 2022-12-05 | 4.85 | $5.08 | 133300 |
| 2022-12-02 | 4.83 | $5.05 | 28815 |
| 2022-12-01 | 4.81 | $4.99 | 26244 |
| 2022-11-30 | 4.79 | $4.88 | 212929 |
| 2022-11-29 | 4.78 | $5.03 | 48232 |
| 2022-11-28 | 4.75 | $4.97 | 39230 |
| 2022-11-25 | 4.73 | $5.03 | 292100 |
| 2022-11-23 | 4.70 | $5.17 | 26517 |
| 2022-11-22 | 4.65 | $5.01 | 106100 |
| 2022-11-21 | 4.61 | $5.00 | 48235 |
| 2022-11-18 | 4.57 | $4.97 | 41300 |
| 2022-11-17 | 4.52 | $4.90 | 52800 |
| 2022-11-16 | 4.49 | $4.81 | 45221 |
| 2022-11-15 | 4.45 | $4.87 | 84743 |
| 2022-11-14 | 4.41 | $4.84 | 56300 |
| 2022-11-11 | 4.36 | $4.85 | 39034 |
| 2022-11-10 | 4.31 | $4.80 | 305443 |
| 2022-11-09 | 4.26 | $4.48 | 79900 |
| 2022-11-08 | 4.23 | $4.55 | 556800 |
| 2022-11-07 | 4.20 | $4.43 | 162010 |
| 2022-11-04 | 4.18 | $4.34 | 144300 |
| 2022-11-03 | 4.16 | $4.16 | 137639 |
| 2022-11-02 | 4.16 | $4.39 | 148500 |
| 2022-11-01 | 4.14 | $4.36 | 1.1M |
| 2022-10-31 | 4.11 | $4.28 | 192906 |
| 2022-10-28 | 4.10 | $4.37 | 40600 |
| 2022-10-27 | 4.07 | $4.37 | 111700 |
| 2022-10-26 | 4.03 | $4.27 | 69700 |
| 2022-10-25 | 4.01 | $4.24 | 437900 |
| 2022-10-24 | 3.99 | $4.05 | 211026 |
| 2022-10-21 | 3.98 | $3.99 | 79500 |
| 2022-10-20 | 3.98 | $3.94 | 379700 |
| 2022-10-19 | 3.98 | $3.98 | 222200 |
| 2022-10-18 | 3.98 | $4.02 | 583414 |
| 2022-10-17 | 3.98 | $4.00 | 252200 |
| 2022-10-14 | 3.98 | $3.73 | 670327 |
| 2022-10-13 | 4.00 | $3.79 | 311705 |
| 2022-10-12 | 4.02 | $3.59 | 135229 |
| 2022-10-11 | 4.07 | $3.62 | 793500 |
| 2022-10-10 | 4.12 | $3.68 | 262600 |
| 2022-10-07 | 4.16 | $3.73 | 180500 |
| 2022-10-06 | 4.21 | $3.83 | 186915 |
| 2022-10-05 | 4.25 | $3.86 | 197544 |
| 2022-10-04 | 4.29 | $4.05 | 948637 |
| 2022-10-03 | 4.31 | $4.02 | 169600 |
| 2022-09-30 | 4.34 | $3.86 | 763600 |
| 2022-09-29 | 4.40 | $3.81 | 402439 |
| 2022-09-28 | 4.46 | $3.86 | 231900 |
| 2022-09-27 | 4.52 | $3.56 | 902100 |
| 2022-09-26 | 4.62 | $3.79 | 229600 |
| 2022-09-23 | 4.71 | $3.98 | 142907 |
| 2022-09-22 | 4.79 | $4.32 | 208241 |
| 2022-09-21 | 4.83 | $4.42 | 97700 |
| 2022-09-20 | 4.88 | $4.47 | 589400 |
| 2022-09-19 | 4.92 | $4.73 | 145010 |
| 2022-09-16 | 4.94 | $4.67 | 89400 |
| 2022-09-15 | 4.97 | $4.67 | 110912 |
| 2022-09-14 | 5.00 | $4.72 | 116023 |
| 2022-09-13 | 5.03 | $4.69 | 341218 |
| 2022-09-12 | 5.07 | $4.93 | 320919 |
| 2022-09-09 | 5.08 | $4.82 | 71535 |
| 2022-09-08 | 5.11 | $4.73 | 160600 |
| 2022-09-07 | 5.15 | $4.78 | 357921 |
| 2022-09-06 | 5.19 | $4.78 | 216200 |
| 2022-09-02 | 5.23 | $4.74 | 110617 |
| 2022-09-01 | 5.28 | $4.71 | 280700 |
| 2022-08-31 | 5.34 | $4.97 | 130500 |
| 2022-08-30 | 5.38 | $4.98 | 360700 |
| 2022-08-29 | 5.42 | $4.96 | 193910 |
| 2022-08-26 | 5.47 | $5.01 | 94000 |
| 2022-08-25 | 5.52 | $5.08 | 124547 |
| 2022-08-24 | 5.57 | $5.10 | 139526 |
| 2022-08-23 | 5.62 | $5.26 | 170200 |
| 2022-08-22 | 5.65 | $5.28 | 117343 |
| 2022-08-19 | 5.69 | $5.43 | 28222 |
| 2022-08-18 | 5.72 | $5.63 | 66731 |
| 2022-08-17 | 5.73 | $5.55 | 38225 |
| 2022-08-16 | 5.75 | $5.77 | 181500 |
| 2022-08-15 | 5.75 | $5.77 | 63301 |
| 2022-08-12 | 5.74 | $5.79 | 15711 |
| 2022-08-11 | 5.74 | $5.74 | 65000 |
| 2022-08-10 | 5.74 | $5.88 | 88900 |
| 2022-08-09 | 5.72 | $5.66 | 137014 |
| 2022-08-08 | 5.73 | $5.68 | 36300 |
| 2022-08-05 | 5.74 | $5.62 | 102045 |
| 2022-08-04 | 5.75 | $5.77 | 26900 |
| 2022-08-03 | 5.75 | $5.87 | 54311 |
| 2022-08-02 | 5.73 | $5.78 | 196305 |
| 2022-08-01 | 5.73 | $5.87 | 159204 |
| 2022-07-29 | 5.71 | $5.96 | 37400 |
| 2022-07-28 | 5.69 | $5.80 | 113524 |
| 2022-07-27 | 5.68 | $5.76 | 51414 |
| 2022-07-26 | 5.67 | $5.74 | 153400 |
| 2022-07-25 | 5.66 | $5.80 | 126529 |
| 2022-07-22 | 5.64 | $5.80 | 67340 |
| 2022-07-21 | 5.63 | $5.65 | 47010 |
| 2022-07-20 | 5.62 | $5.63 | 103707 |
| 2022-07-19 | 5.62 | $5.58 | 266500 |
| 2022-07-18 | 5.63 | $5.41 | 229003 |
| 2022-07-15 | 5.65 | $5.39 | 146500 |
| 2022-07-14 | 5.68 | $5.26 | 151224 |
| 2022-07-13 | 5.72 | $5.38 | 155100 |
| 2022-07-12 | 5.76 | $5.32 | 194629 |
| 2022-07-11 | 5.81 | $5.43 | 290900 |
| 2022-07-08 | 5.85 | $5.59 | 129800 |
| 2022-07-07 | 5.87 | $5.55 | 126338 |
| 2022-07-06 | 5.91 | $5.36 | 400800 |
| 2022-07-05 | 5.96 | $5.33 | 175700 |
| 2022-07-01 | 6.03 | $5.37 | 82200 |
| 2022-06-30 | 6.10 | $5.43 | 88307 |
| 2022-06-29 | 6.17 | $5.56 | 189800 |
| 2022-06-28 | 6.23 | $6.10 | 242301 |
| 2022-06-27 | 6.25 | $6.04 | 121345 |
| 2022-06-24 | 6.27 | $6.06 | 80214 |
| 2022-06-23 | 6.29 | $5.86 | 97823 |
| 2022-06-22 | 6.34 | $6.11 | 109600 |
| 2022-06-21 | 6.36 | $6.12 | 130700 |
| 2022-06-17 | 6.39 | $6.22 | 42605 |
| 2022-06-16 | 6.41 | $6.22 | 117600 |
| 2022-06-15 | 6.42 | $6.28 | 104700 |
| 2022-06-14 | 6.44 | $6.06 | 168800 |
| 2022-06-13 | 6.48 | $6.13 | 98623 |
| 2022-06-10 | 6.52 | $6.48 | 254007 |
| 2022-06-09 | 6.52 | $6.42 | 31000 |
| 2022-06-08 | 6.53 | $6.62 | 39700 |
| 2022-06-07 | 6.52 | $6.78 | 202500 |
| 2022-06-06 | 6.49 | $6.60 | 103600 |
| 2022-06-03 | 6.48 | $6.59 | 49500 |
| 2022-06-02 | 6.47 | $6.59 | 122900 |
| 2022-06-01 | 6.46 | $6.50 | 67900 |
| 2022-05-31 | 6.46 | $6.64 | 112709 |
| 2022-05-27 | 6.44 | $6.62 | 51000 |
| 2022-05-26 | 6.42 | $6.63 | 22637 |
| 2022-05-25 | 6.39 | $6.57 | 29700 |
| 2022-05-24 | 6.38 | $6.60 | 55700 |
| 2022-05-23 | 6.35 | $6.59 | 48300 |
| 2022-05-20 | 6.33 | $6.46 | 53208 |
| 2022-05-19 | 6.31 | $6.44 | 22300 |
| 2022-05-18 | 6.30 | $6.37 | 89300 |
| 2022-05-17 | 6.29 | $6.32 | 141225 |
| 2022-05-16 | 6.29 | $6.25 | 95600 |
| 2022-05-13 | 6.29 | $6.15 | 63700 |
| 2022-05-12 | 6.31 | $5.94 | 79441 |
| 2022-05-11 | 6.35 | $5.89 | 84600 |
| 2022-05-10 | 6.39 | $5.96 | 282300 |
| 2022-05-09 | 6.44 | $5.90 | 84300 |
| 2022-05-06 | 6.50 | $6.07 | 43321 |
| 2022-05-05 | 6.54 | $6.17 | 88800 |
| 2022-05-04 | 6.58 | $6.37 | 74600 |
| 2022-05-03 | 6.60 | $6.35 | 97012 |
| 2022-05-02 | 6.63 | $6.42 | 92600 |
| 2022-04-29 | 6.65 | $6.46 | 50134 |
| 2022-04-28 | 6.67 | $6.44 | 136000 |
| 2022-04-27 | 6.70 | $6.38 | 80601 |
| 2022-04-26 | 6.73 | $6.48 | 161800 |
| 2022-04-25 | 6.76 | $6.58 | 71748 |
| 2022-04-22 | 6.77 | $6.59 | 72018 |
| 2022-04-21 | 6.79 | $6.72 | 39400 |
| 2022-04-20 | 6.80 | $6.67 | 64208 |
| 2022-04-19 | 6.82 | $6.71 | 83433 |
| 2022-04-18 | 6.83 | $6.73 | 30700 |
| 2022-04-14 | 6.84 | $6.77 | 42500 |
| 2022-04-13 | 6.84 | $6.73 | 39703 |
| 2022-04-12 | 6.86 | $6.61 | 141300 |
| 2022-04-11 | 6.88 | $6.89 | 62300 |
| 2022-04-08 | 6.88 | $6.89 | 36800 |
| 2022-04-07 | 6.88 | $6.91 | 79900 |
| 2022-04-06 | 6.88 | $6.91 | 46800 |
| 2022-04-05 | 6.87 | $6.91 | 165023 |
| 2022-04-04 | 6.87 | $6.82 | 41239 |
| 2022-04-01 | 6.88 | $6.85 | 25349 |
| 2022-03-31 | 6.88 | $6.89 | 20400 |
| 2022-03-30 | 6.88 | $7.04 | 27202 |
| 2022-03-29 | 6.86 | $7.07 | 44800 |
| 2022-03-28 | 6.84 | $6.96 | 43500 |
| 2022-03-25 | 6.82 | $6.94 | 76900 |
| 2022-03-24 | 6.81 | $6.75 | 37900 |
| 2022-03-23 | 6.82 | $6.72 | 41126 |
| 2022-03-22 | 6.83 | $6.85 | 242508 |
| 2022-03-21 | 6.83 | $6.77 | 21947 |
| 2022-03-18 | 6.83 | $6.89 | 47900 |
| 2022-03-17 | 6.83 | $6.86 | 52503 |
| 2022-03-16 | 6.82 | $6.88 | 103900 |
| 2022-03-15 | 6.82 | $6.57 | 147406 |
| 2022-03-14 | 6.84 | $6.54 | 102022 |
| 2022-03-11 | 6.88 | $6.53 | 28132 |
| 2022-03-10 | 6.91 | $6.57 | 106947 |
| 2022-03-09 | 6.95 | $6.52 | 89514 |
| 2022-03-08 | 6.99 | $6.21 | 142737 |
| 2022-03-07 | 7.08 | $6.15 | 223238 |
| 2022-03-04 | 7.17 | $6.44 | 87900 |
| 2022-03-03 | 7.25 | $6.76 | 108610 |
| 2022-03-02 | 7.30 | $7.13 | 49900 |
| 2022-03-01 | 7.32 | $6.99 | 30000 |
| 2022-02-28 | 7.36 | $7.22 | 40700 |
| 2022-02-25 | 7.37 | $7.32 | 63300 |
| 2022-02-24 | 7.38 | $7.02 | 67100 |
| 2022-02-23 | 7.41 | $7.31 | 70300 |
| 2022-02-22 | 7.43 | $7.42 | 40113 |
| 2022-02-18 | 7.43 | $7.48 | 29210 |
| 2022-02-17 | 7.42 | $7.43 | 221200 |
| 2022-02-16 | 7.42 | $7.51 | 59700 |
| 2022-02-15 | 7.41 | $7.34 | 41534 |
| 2022-02-14 | 7.42 | $7.33 | 25220 |
| 2022-02-11 | 7.43 | $7.36 | 21429 |
| 2022-02-10 | 7.43 | $7.48 | 24247 |
| 2022-02-09 | 7.43 | $7.45 | 18639 |
| 2022-02-08 | 7.43 | $7.37 | 27249 |
| 2022-02-07 | 7.43 | $7.36 | 12500 |
| 2022-02-04 | 7.44 | $7.35 | 31200 |
| 2022-02-03 | 7.45 | $7.53 | 13444 |
| 2022-02-02 | 7.44 | $7.51 | 21303 |
| 2022-02-01 | 7.43 | $7.44 | 24142 |
| 2022-01-31 | 7.43 | $7.52 | 44112 |
| 2022-01-28 | 7.42 | $7.48 | 40236 |
| 2022-01-27 | 7.42 | $7.31 | 51500 |
| 2022-01-26 | 7.43 | $7.34 | 122900 |
| 2022-01-25 | 7.44 | $7.35 | 53200 |
| 2022-01-24 | 7.45 | $7.35 | 49700 |
| 2022-01-21 | 7.46 | $7.42 | 53014 |
| 2022-01-20 | 7.46 | $7.58 | 36322 |
| 2022-01-19 | 7.45 | $7.69 | 37300 |
| 2022-01-18 | 7.42 | $7.70 | 25300 |
| 2022-01-14 | 7.39 | $7.58 | 29415 |
| 2022-01-13 | 7.37 | $7.51 | 31116 |
| 2022-01-12 | 7.36 | $7.58 | 17000 |
| 2022-01-11 | 7.33 | $7.61 | 37645 |
| 2022-01-10 | 7.31 | $7.66 | 62100 |
| 2022-01-07 | 7.27 | $7.65 | 13513 |
| 2022-01-06 | 7.23 | $7.46 | 27318 |
| 2022-01-05 | 7.20 | $7.29 | 37700 |
| 2022-01-04 | 7.19 | $7.53 | 81800 |
| 2022-01-03 | 7.16 | $7.39 | 55600 |
| 2021-12-31 | 7.13 | $7.40 | 5121 |
| 2021-12-30 | 7.11 | $7.41 | 24300 |
| 2021-12-29 | 7.08 | $7.33 | 76240 |
| 2021-12-28 | 7.05 | $7.29 | 34632 |
| 2021-12-27 | 7.02 | $7.23 | 43000 |
| 2021-12-23 | 7.00 | $7.20 | 47000 |
| 2021-12-22 | 6.98 | $7.05 | 70100 |
| 2021-12-21 | 6.97 | $7.05 | 80305 |
| 2021-12-20 | 6.96 | $6.96 | 66006 |
| 2021-12-17 | 6.97 | $6.99 | 34300 |
| 2021-12-16 | 6.96 | $6.89 | 46703 |
| 2021-12-15 | 6.97 | $7.03 | 25528 |
| 2021-12-14 | 6.96 | $6.91 | 68500 |
| 2021-12-13 | 6.97 | $6.84 | 61100 |
| 2021-12-10 | 6.98 | $7.04 | 57000 |
| 2021-12-09 | 6.98 | $7.00 | 47300 |
| 2021-12-08 | 6.97 | $7.08 | 96600 |
| 2021-12-07 | 6.96 | $7.08 | 71626 |
| 2021-12-06 | 6.95 | $7.08 | 129400 |
| 2021-12-03 | 6.94 | $6.94 | 260300 |
| 2021-12-02 | 6.94 | $7.02 | 243300 |
| 2021-12-01 | 6.93 | $6.91 | 285133 |
| 2021-11-30 | 6.93 | $6.79 | 317840 |
| 2021-11-29 | 6.95 | $6.99 | 120710 |
| 2021-11-26 | 6.94 | $6.90 | 27800 |
| 2021-11-24 | 6.94 | $7.06 | 51728 |
| 2021-11-23 | 6.93 | $6.99 | 44800 |
| 2021-11-22 | 6.93 | $7.00 | 67200 |
| 2021-11-19 | 6.92 | $7.05 | 29400 |
| 2021-11-18 | 6.91 | $7.15 | 56308 |
| 2021-11-17 | 6.88 | $7.01 | 32800 |
| 2021-11-16 | 6.87 | $7.09 | 50100 |
| 2021-11-15 | 6.84 | $6.90 | 90200 |
| 2021-11-12 | 6.84 | $6.93 | 29217 |
| 2021-11-11 | 6.83 | $6.87 | 42100 |
| 2021-11-10 | 6.82 | $6.84 | 40200 |
| 2021-11-09 | 6.82 | $6.88 | 29303 |
| 2021-11-08 | 6.81 | $6.86 | 24500 |
| 2021-11-05 | 6.81 | $7.01 | 35926 |
| 2021-11-04 | 6.79 | $6.90 | 47800 |
| 2021-11-03 | 6.77 | $6.78 | 67800 |
| 2021-11-02 | 6.77 | $6.71 | 59031 |
| 2021-11-01 | 6.78 | $6.80 | 62600 |
| 2021-10-29 | 6.78 | $6.77 | 12700 |
| 2021-10-28 | 6.78 | $6.81 | 60400 |
| 2021-10-27 | 6.78 | $6.84 | 27235 |
| 2021-10-26 | 6.77 | $6.75 | 59700 |
| 2021-10-25 | 6.77 | $6.68 | 49200 |
| 2021-10-22 | 6.78 | $6.69 | 34500 |
| 2021-10-21 | 6.79 | $6.72 | 47900 |
| 2021-10-20 | 6.80 | $6.72 | 23137 |
| 2021-10-19 | 6.81 | $6.96 | 188800 |
| 2021-10-18 | 6.79 | $6.80 | 35800 |
| 2021-10-15 | 6.79 | $6.88 | 228600 |
| 2021-10-14 | 6.78 | $6.71 | 98007 |
| 2021-10-13 | 6.79 | $6.71 | 15900 |
| 2021-10-12 | 6.80 | $6.66 | 61734 |
| 2021-10-11 | 6.81 | $6.57 | 64700 |
| 2021-10-08 | 6.84 | $6.67 | 23411 |
| 2021-10-07 | 6.85 | $6.64 | 54108 |
| 2021-10-06 | 6.88 | $6.59 | 70000 |
| 2021-10-05 | 6.91 | $6.67 | 53200 |
| 2021-10-04 | 6.93 | $6.59 | 43912 |
| 2021-10-01 | 6.97 | $6.71 | 37036 |
| 2021-09-30 | 7.00 | $6.64 | 72800 |
| 2021-09-29 | 7.03 | $6.78 | 57611 |
| 2021-09-28 | 7.06 | $6.85 | 65137 |
| 2021-09-27 | 7.08 | $7.12 | 35242 |
| 2021-09-24 | 7.08 | $6.85 | 69800 |
| 2021-09-23 | 7.10 | $7.02 | 28140 |
| 2021-09-22 | 7.11 | $6.90 | 59300 |
| 2021-09-21 | 7.13 | $6.90 | 119324 |
| 2021-09-20 | 7.16 | $6.81 | 49900 |
| 2021-09-17 | 7.19 | $7.01 | 15703 |
| 2021-09-16 | 7.21 | $7.07 | 42120 |
| 2021-09-15 | 7.23 | $7.03 | 86000 |
| 2021-09-14 | 7.25 | $7.11 | 123609 |
| 2021-09-13 | 7.26 | $7.16 | 69600 |
| 2021-09-10 | 7.27 | $7.12 | 10100 |
| 2021-09-09 | 7.29 | $7.20 | 50412 |
| 2021-09-08 | 7.30 | $7.22 | 52908 |
| 2021-09-07 | 7.31 | $7.45 | 60419 |
| 2021-09-03 | 7.29 | $7.53 | 5616 |
| 2021-09-02 | 7.26 | $7.50 | 26303 |
| 2021-09-01 | 7.24 | $7.48 | 31130 |
| 2021-08-31 | 7.21 | $7.24 | 28200 |
| 2021-08-30 | 7.21 | $7.36 | 14417 |
| 2021-08-27 | 7.20 | $7.26 | 15817 |
| 2021-08-26 | 7.19 | $7.22 | 34900 |
| 2021-08-25 | 7.19 | $7.27 | 33320 |
| 2021-08-24 | 7.18 | $7.19 | 28200 |
| 2021-08-23 | 7.18 | $7.11 | 14100 |
| 2021-08-20 | 7.18 | $7.15 | 20700 |
| 2021-08-19 | 7.19 | $7.00 | 31800 |
| 2021-08-18 | 7.21 | $7.26 | 32509 |
| 2021-08-17 | 7.20 | $7.21 | 39400 |
| 2021-08-16 | 7.20 | $7.42 | 26200 |
| 2021-08-13 | 7.18 | $7.41 | 80600 |
| 2021-08-12 | 7.15 | $7.25 | 35632 |
| 2021-08-11 | 7.14 | $7.35 | 25029 |
| 2021-08-10 | 7.12 | $7.23 | 12527 |
| 2021-08-09 | 7.11 | $7.21 | 23941 |
| 2021-08-06 | 7.10 | $7.28 | 31819 |
| 2021-08-05 | 7.08 | $7.36 | 22800 |
| 2021-08-04 | 7.05 | $7.17 | 19942 |
| 2021-08-03 | 7.04 | $7.13 | 19100 |
| 2021-08-02 | 7.03 | $7.17 | 19700 |
| 2021-07-30 | 7.01 | $7.08 | 14800 |
| 2021-07-29 | 7.01 | $7.22 | 22311 |
| 2021-07-28 | 6.98 | $7.13 | 17600 |
| 2021-07-27 | 6.97 | $7.08 | 36900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.69
2026-07-24
Close Price
$5.77
Vol: 8721
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.59
Average
5.28
Maximum
7.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.69 | $5.77 | 8721 |
| 2026-07-23 | 5.67 | $5.67 | 6400 |
| 2026-07-22 | 5.67 | $5.81 | 2308 |
| 2026-07-21 | 5.65 | $5.77 | 4100 |
| 2026-07-20 | 5.63 | $5.78 | 6200 |
| 2026-07-17 | 5.60 | $5.85 | 6201 |
| 2026-07-16 | 5.57 | $5.80 | 20200 |
| 2026-07-15 | 5.54 | $5.70 | 23200 |
| 2026-07-14 | 5.52 | $5.57 | 36600 |
| 2026-07-13 | 5.51 | $5.59 | 26231 |
| 2026-07-10 | 5.50 | $5.66 | 60812 |
| 2026-07-09 | 5.48 | $5.57 | 10915 |
| 2026-07-08 | 5.47 | $5.50 | 2300 |
| 2026-07-07 | 5.47 | $5.61 | 2845 |
| 2026-07-06 | 5.45 | $5.49 | 13446 |
| 2026-07-02 | 5.44 | $5.55 | 3208 |
| 2026-07-01 | 5.43 | $5.43 | 11000 |
| 2026-06-30 | 5.43 | $5.46 | 10000 |
| 2026-06-29 | 5.42 | $5.46 | 2700 |
| 2026-06-26 | 5.42 | $5.51 | 5111 |
| 2026-06-25 | 5.40 | $5.47 | 2958 |
| 2026-06-24 | 5.40 | $5.45 | 2700 |
| 2026-06-23 | 5.39 | $5.26 | 17839 |
| 2026-06-22 | 5.40 | $5.29 | 24271 |
| 2026-06-18 | 5.41 | $5.27 | 51128 |
| 2026-06-17 | 5.42 | $5.38 | 13200 |
| 2026-06-16 | 5.42 | $5.68 | 14500 |
| 2026-06-15 | 5.38 | $5.56 | 13300 |
| 2026-06-12 | 5.36 | $5.53 | 13900 |
| 2026-06-11 | 5.33 | $5.51 | 8500 |
| 2026-06-10 | 5.31 | $5.48 | 2700 |
| 2026-06-09 | 5.28 | $5.38 | 4546 |
| 2026-06-08 | 5.26 | $5.24 | 10649 |
| 2026-06-05 | 5.26 | $5.25 | 3214 |
| 2026-06-04 | 5.26 | $5.34 | 10900 |
| 2026-06-03 | 5.24 | $5.25 | 9200 |
| 2026-06-02 | 5.24 | $5.31 | 4721 |
| 2026-06-01 | 5.23 | $5.28 | 6700 |
| 2026-05-29 | 5.22 | $5.39 | 17401 |
| 2026-05-28 | 5.20 | $5.38 | 6904 |
| 2026-05-27 | 5.18 | $5.42 | 7100 |
| 2026-05-26 | 5.15 | $5.38 | 7938 |
| 2026-05-22 | 5.13 | $5.29 | 2330 |
| 2026-05-21 | 5.12 | $5.19 | 9600 |
| 2026-05-20 | 5.11 | $5.20 | 11308 |
| 2026-05-19 | 5.11 | $5.09 | 5515 |
| 2026-05-18 | 5.12 | $5.00 | 7142 |
| 2026-05-15 | 5.13 | $4.89 | 7434 |
| 2026-05-14 | 5.16 | $5.04 | 9300 |
| 2026-05-13 | 5.18 | $5.06 | 4700 |
| 2026-05-12 | 5.20 | $4.99 | 3339 |
| 2026-05-11 | 5.22 | $5.13 | 3900 |
| 2026-05-08 | 5.23 | $5.29 | 28784 |
| 2026-05-07 | 5.23 | $5.18 | 47636 |
| 2026-05-06 | 5.23 | $5.32 | 104510 |
| 2026-05-05 | 5.22 | $5.13 | 5900 |
| 2026-05-04 | 5.23 | $5.13 | 3500 |
| 2026-05-01 | 5.24 | $5.22 | 15000 |
| 2026-04-30 | 5.23 | $5.23 | 1633 |
| 2026-04-29 | 5.22 | $5.09 | 5400 |
| 2026-04-28 | 5.23 | $5.19 | 6000 |
| 2026-04-27 | 5.22 | $5.27 | 6813 |
| 2026-04-24 | 5.20 | $5.25 | 2742 |
| 2026-04-23 | 5.18 | $5.27 | 3040 |
| 2026-04-22 | 5.15 | $5.36 | 1844 |
| 2026-04-21 | 5.11 | $5.34 | 3834 |
| 2026-04-20 | 5.08 | $5.29 | 4204 |
| 2026-04-17 | 5.04 | $5.46 | 5500 |
| 2026-04-16 | 4.98 | $5.33 | 2518 |
| 2026-04-15 | 4.94 | $5.30 | 20100 |
| 2026-04-14 | 4.89 | $5.24 | 6810 |
| 2026-04-13 | 4.85 | $5.07 | 5200 |
| 2026-04-10 | 4.82 | $5.06 | 7136 |
| 2026-04-09 | 4.80 | $5.11 | 4629 |
| 2026-04-08 | 4.77 | $5.09 | 6200 |
| 2026-04-07 | 4.74 | $4.83 | 16409 |
| 2026-04-06 | 4.73 | $4.67 | 9004 |
| 2026-04-02 | 4.75 | $4.82 | 6913 |
| 2026-04-01 | 4.75 | $4.83 | 22400 |
| 2026-03-31 | 4.75 | $4.74 | 18432 |
| 2026-03-30 | 4.76 | $4.63 | 18747 |
| 2026-03-27 | 4.78 | $4.51 | 17830 |
| 2026-03-26 | 4.82 | $4.67 | 7936 |
| 2026-03-25 | 4.85 | $4.69 | 10300 |
| 2026-03-24 | 4.88 | $4.62 | 15700 |
| 2026-03-23 | 4.93 | $4.66 | 18000 |
| 2026-03-20 | 4.97 | $4.64 | 8527 |
| 2026-03-19 | 5.02 | $4.82 | 14300 |
| 2026-03-18 | 5.05 | $4.92 | 3300 |
| 2026-03-17 | 5.08 | $4.99 | 5600 |
| 2026-03-16 | 5.11 | $4.91 | 4941 |
| 2026-03-13 | 5.14 | $4.79 | 9233 |
| 2026-03-12 | 5.19 | $4.91 | 12800 |
| 2026-03-11 | 5.24 | $4.92 | 6037 |
| 2026-03-10 | 5.28 | $4.96 | 8500 |
| 2026-03-09 | 5.33 | $4.94 | 22000 |
| 2026-03-06 | 5.37 | $5.08 | 15800 |
| 2026-03-05 | 5.41 | $5.10 | 3300 |
| 2026-03-04 | 5.45 | $5.20 | 2600 |
| 2026-03-03 | 5.48 | $5.12 | 13300 |
| 2026-03-02 | 5.53 | $5.33 | 8512 |
| 2026-02-27 | 5.55 | $5.50 | 1600 |
| 2026-02-26 | 5.56 | $5.44 | 1549 |
| 2026-02-25 | 5.57 | $5.54 | 5600 |
| 2026-02-24 | 5.58 | $5.48 | 8018 |
| 2026-02-23 | 5.59 | $5.60 | 4344 |
| 2026-02-20 | 5.59 | $5.62 | 3009 |
| 2026-02-19 | 5.59 | $5.55 | 7223 |
| 2026-02-18 | 5.60 | $5.57 | 4500 |
| 2026-02-17 | 5.60 | $5.56 | 11000 |
| 2026-02-13 | 5.60 | $5.49 | 9701 |
| 2026-02-12 | 5.61 | $5.52 | 4100 |
| 2026-02-11 | 5.61 | $5.65 | 3500 |
| 2026-02-10 | 5.60 | $5.60 | 2600 |
| 2026-02-09 | 5.59 | $5.54 | 10000 |
| 2026-02-06 | 5.59 | $5.55 | 33200 |
| 2026-02-05 | 5.59 | $5.64 | 4716 |
| 2026-02-04 | 5.58 | $5.73 | 33200 |
| 2026-02-03 | 5.56 | $5.68 | 5700 |
| 2026-02-02 | 5.54 | $5.65 | 5940 |
| 2026-01-30 | 5.53 | $5.66 | 2100 |
| 2026-01-29 | 5.51 | $5.70 | 3149 |
| 2026-01-28 | 5.49 | $5.69 | 9542 |
| 2026-01-27 | 5.46 | $5.62 | 27300 |
| 2026-01-26 | 5.45 | $5.58 | 13100 |
| 2026-01-23 | 5.43 | $5.55 | 5615 |
| 2026-01-22 | 5.42 | $5.51 | 6915 |
| 2026-01-21 | 5.41 | $5.36 | 5606 |
| 2026-01-20 | 5.41 | $5.39 | 5400 |
| 2026-01-16 | 5.41 | $5.46 | 4808 |
| 2026-01-15 | 5.40 | $5.35 | 9600 |
| 2026-01-14 | 5.40 | $5.34 | 2305 |
| 2026-01-13 | 5.40 | $5.30 | 10700 |
| 2026-01-12 | 5.41 | $5.33 | 28200 |
| 2026-01-09 | 5.41 | $5.52 | 7346 |
| 2026-01-08 | 5.39 | $5.56 | 7346 |
| 2026-01-07 | 5.36 | $5.54 | 9300 |
| 2026-01-06 | 5.34 | $5.43 | 50300 |
| 2026-01-05 | 5.32 | $5.48 | 6000 |
| 2026-01-02 | 5.30 | $5.44 | 2727 |
| 2025-12-31 | 5.29 | $5.45 | 2044 |
| 2025-12-30 | 5.27 | $5.43 | 4600 |
| 2025-12-29 | 5.26 | $5.36 | 14406 |
| 2025-12-26 | 5.25 | $5.35 | 19532 |
| 2025-12-24 | 5.24 | $5.42 | 1136 |
| 2025-12-23 | 5.22 | $5.26 | 7443 |
| 2025-12-22 | 5.22 | $5.24 | 3000 |
| 2025-12-19 | 5.22 | $5.18 | 931 |
| 2025-12-18 | 5.22 | $5.19 | 24300 |
| 2025-12-17 | 5.22 | $5.17 | 5300 |
| 2025-12-16 | 5.21 | $5.17 | 4200 |
| 2025-12-15 | 5.21 | $5.09 | 33102 |
| 2025-12-12 | 5.22 | $5.12 | 12900 |
| 2025-12-11 | 5.22 | $5.21 | 8200 |
| 2025-12-10 | 5.21 | $5.10 | 14249 |
| 2025-12-09 | 5.22 | $5.24 | 21510 |
| 2025-12-08 | 5.21 | $5.24 | 3200 |
| 2025-12-05 | 5.20 | $5.30 | 4300 |
| 2025-12-04 | 5.19 | $5.56 | 8341 |
| 2025-12-03 | 5.15 | $5.50 | 5224 |
| 2025-12-02 | 5.11 | $5.42 | 2736 |
| 2025-12-01 | 5.07 | $5.34 | 10470 |
| 2025-11-28 | 5.04 | $5.32 | 14900 |
| 2025-11-26 | 5.02 | $5.19 | 5000 |
| 2025-11-25 | 5.00 | $5.09 | 16700 |
| 2025-11-24 | 4.99 | $4.84 | 16324 |
| 2025-11-21 | 5.01 | $4.87 | 31600 |
| 2025-11-20 | 5.03 | $4.82 | 41720 |
| 2025-11-19 | 5.05 | $4.86 | 10343 |
| 2025-11-18 | 5.07 | $4.94 | 4030 |
| 2025-11-17 | 5.09 | $4.93 | 19100 |
| 2025-11-14 | 5.10 | $5.01 | 7600 |
| 2025-11-13 | 5.11 | $5.17 | 10000 |
| 2025-11-12 | 5.10 | $5.16 | 8652 |
| 2025-11-11 | 5.09 | $5.24 | 8652 |
| 2025-11-10 | 5.07 | $5.24 | 8652 |
| 2025-11-07 | 5.05 | $5.24 | 8652 |
| 2025-11-06 | 5.02 | $5.12 | 31000 |
| 2025-11-05 | 5.00 | $5.06 | 25500 |
| 2025-11-04 | 4.99 | $4.98 | 16700 |
| 2025-11-03 | 4.99 | $4.91 | 35000 |
| 2025-10-31 | 4.99 | $4.95 | 35000 |
| 2025-10-30 | 4.98 | $4.97 | 71609 |
| 2025-10-29 | 4.97 | $5.00 | 7649 |
| 2025-10-28 | 4.96 | $5.07 | 3201 |
| 2025-10-27 | 4.94 | $5.17 | 6000 |
| 2025-10-24 | 4.90 | $5.12 | 4747 |
| 2025-10-23 | 4.87 | $5.10 | 7539 |
| 2025-10-22 | 4.84 | $5.14 | 22025 |
| 2025-10-21 | 4.80 | $5.00 | 6607 |
| 2025-10-20 | 4.78 | $4.97 | 28548 |
| 2025-10-17 | 4.75 | $4.97 | 2800 |
| 2025-10-16 | 4.72 | $4.95 | 57123 |
| 2025-10-15 | 4.70 | $4.91 | 1100 |
| 2025-10-14 | 4.67 | $4.80 | 5500 |
| 2025-10-13 | 4.66 | $4.75 | 5824 |
| 2025-10-10 | 4.64 | $4.57 | 14241 |
| 2025-10-09 | 4.65 | $4.61 | 20200 |
| 2025-10-08 | 4.65 | $4.62 | 2800 |
| 2025-10-07 | 4.65 | $4.66 | 6249 |
| 2025-10-06 | 4.64 | $4.74 | 11100 |
| 2025-10-03 | 4.63 | $4.77 | 12625 |
| 2025-10-02 | 4.61 | $4.68 | 4249 |
| 2025-10-01 | 4.60 | $4.73 | 7823 |
| 2025-09-30 | 4.58 | $4.62 | 12538 |
| 2025-09-29 | 4.57 | $4.62 | 7000 |
| 2025-09-26 | 4.56 | $4.62 | 9735 |
| 2025-09-25 | 4.55 | $4.60 | 17300 |
| 2025-09-24 | 4.55 | $4.67 | 6900 |
| 2025-09-23 | 4.53 | $4.67 | 27100 |
| 2025-09-22 | 4.51 | $4.57 | 6829 |
| 2025-09-19 | 4.51 | $4.56 | 4100 |
| 2025-09-18 | 4.50 | $4.59 | 13046 |
| 2025-09-17 | 4.50 | $4.51 | 13207 |
| 2025-09-16 | 4.50 | $4.50 | 28236 |
| 2025-09-15 | 4.50 | $4.54 | 14314 |
| 2025-09-12 | 4.50 | $4.45 | 5300 |
| 2025-09-11 | 4.51 | $4.52 | 7122 |
| 2025-09-10 | 4.51 | $4.51 | 9138 |
| 2025-09-09 | 4.51 | $4.55 | 5814 |
| 2025-09-08 | 4.51 | $4.56 | 20300 |
| 2025-09-05 | 4.51 | $4.53 | 24300 |
| 2025-09-04 | 4.52 | $4.37 | 11020 |
| 2025-09-03 | 4.54 | $4.33 | 36000 |
| 2025-09-02 | 4.57 | $4.30 | 21800 |
| 2025-08-29 | 4.60 | $4.50 | 7300 |
| 2025-08-28 | 4.61 | $4.51 | 6000 |
| 2025-08-27 | 4.63 | $4.55 | 7700 |
| 2025-08-26 | 4.64 | $4.52 | 4400 |
| 2025-08-25 | 4.65 | $4.64 | 7409 |
| 2025-08-22 | 4.66 | $4.69 | 2539 |
| 2025-08-21 | 4.66 | $4.59 | 14400 |
| 2025-08-20 | 4.67 | $4.63 | 27600 |
| 2025-08-19 | 4.68 | $4.55 | 5600 |
| 2025-08-18 | 4.70 | $4.57 | 22000 |
| 2025-08-15 | 4.72 | $4.64 | 9743 |
| 2025-08-14 | 4.73 | $4.66 | 7700 |
| 2025-08-13 | 4.74 | $4.63 | 11304 |
| 2025-08-12 | 4.76 | $4.59 | 68525 |
| 2025-08-11 | 4.78 | $4.71 | 9403 |
| 2025-08-08 | 4.79 | $4.74 | 14027 |
| 2025-08-07 | 4.79 | $4.76 | 25000 |
| 2025-08-06 | 4.80 | $4.83 | 18200 |
| 2025-08-05 | 4.80 | $4.74 | 6438 |
| 2025-08-04 | 4.81 | $4.73 | 152800 |
| 2025-08-01 | 4.82 | $4.68 | 11001 |
| 2025-07-31 | 4.83 | $4.68 | 10502 |
| 2025-07-30 | 4.85 | $4.71 | 4000 |
| 2025-07-29 | 4.87 | $4.77 | 6400 |
| 2025-07-28 | 4.89 | $4.87 | 45300 |
| 2025-07-25 | 4.89 | $4.89 | 2224 |
| 2025-07-24 | 4.90 | $4.94 | 4733 |
| 2025-07-23 | 4.90 | $4.96 | 2600 |
| 2025-07-22 | 4.90 | $4.99 | 4201 |
| 2025-07-21 | 4.90 | $4.91 | 7500 |
| 2025-07-18 | 4.91 | $4.84 | 4120 |
| 2025-07-17 | 4.93 | $4.75 | 9147 |
| 2025-07-16 | 4.96 | $4.71 | 18500 |
| 2025-07-15 | 5.00 | $4.76 | 4700 |
| 2025-07-14 | 5.03 | $4.83 | 19703 |
| 2025-07-11 | 5.06 | $4.80 | 17636 |
| 2025-07-10 | 5.09 | $4.84 | 9800 |
| 2025-07-09 | 5.12 | $4.93 | 8000 |
| 2025-07-08 | 5.15 | $4.89 | 8209 |
| 2025-07-07 | 5.18 | $5.11 | 8232 |
| 2025-07-03 | 5.19 | $5.04 | 7500 |
| 2025-07-02 | 5.21 | $5.03 | 10100 |
| 2025-07-01 | 5.23 | $5.25 | 7500 |
| 2025-06-30 | 5.23 | $5.15 | 4011 |
| 2025-06-27 | 5.23 | $5.22 | 28000 |
| 2025-06-26 | 5.24 | $5.22 | 5000 |
| 2025-06-25 | 5.24 | $5.18 | 3739 |
| 2025-06-24 | 5.25 | $5.27 | 6515 |
| 2025-06-23 | 5.24 | $5.18 | 6645 |
| 2025-06-20 | 5.25 | $5.15 | 7136 |
| 2025-06-18 | 5.26 | $5.34 | 6700 |
| 2025-06-17 | 5.25 | $5.19 | 10120 |
| 2025-06-16 | 5.26 | $5.25 | 2208 |
| 2025-06-13 | 5.27 | $5.19 | 10212 |
| 2025-06-12 | 5.28 | $5.36 | 5900 |
| 2025-06-11 | 5.27 | $5.24 | 19700 |
| 2025-06-10 | 5.28 | $5.31 | 6141 |
| 2025-06-09 | 5.27 | $5.28 | 13427 |
| 2025-06-06 | 5.27 | $5.21 | 16800 |
| 2025-06-05 | 5.28 | $5.28 | 15217 |
| 2025-06-04 | 5.29 | $5.22 | 4214 |
| 2025-06-03 | 5.29 | $5.25 | 20800 |
| 2025-06-02 | 5.30 | $5.27 | 8649 |
| 2025-05-30 | 5.31 | $5.24 | 22204 |
| 2025-05-29 | 5.31 | $5.32 | 44200 |
| 2025-05-28 | 5.31 | $5.23 | 2700 |
| 2025-05-27 | 5.32 | $5.21 | 4800 |
| 2025-05-23 | 5.33 | $5.18 | 3446 |
| 2025-05-22 | 5.34 | $5.20 | 8000 |
| 2025-05-21 | 5.35 | $5.45 | 7203 |
| 2025-05-20 | 5.34 | $5.47 | 10300 |
| 2025-05-19 | 5.32 | $5.45 | 11148 |
| 2025-05-16 | 5.30 | $5.45 | 16400 |
| 2025-05-15 | 5.28 | $5.39 | 5600 |
| 2025-05-14 | 5.26 | $5.20 | 25224 |
| 2025-05-13 | 5.26 | $5.23 | 17200 |
| 2025-05-12 | 5.25 | $5.27 | 26720 |
| 2025-05-09 | 5.24 | $5.31 | 22400 |
| 2025-05-08 | 5.21 | $5.44 | 7400 |
| 2025-05-07 | 5.17 | $5.36 | 25405 |
| 2025-05-06 | 5.14 | $5.37 | 2000 |
| 2025-05-05 | 5.10 | $5.30 | 3800 |
| 2025-05-02 | 5.06 | $5.31 | 15248 |
| 2025-05-01 | 5.01 | $5.29 | 19200 |
| 2025-04-30 | 4.97 | $5.21 | 71100 |
| 2025-04-29 | 4.94 | $5.22 | 8900 |
| 2025-04-28 | 4.90 | $5.18 | 6700 |
| 2025-04-25 | 4.86 | $5.12 | 5811 |
| 2025-04-24 | 4.82 | $5.07 | 4900 |
| 2025-04-23 | 4.79 | $5.06 | 12039 |
| 2025-04-22 | 4.76 | $5.08 | 13130 |
| 2025-04-21 | 4.72 | $4.97 | 19800 |
| 2025-04-17 | 4.70 | $5.07 | 10000 |
| 2025-04-16 | 4.66 | $4.93 | 26700 |
| 2025-04-15 | 4.63 | $4.83 | 14706 |
| 2025-04-14 | 4.61 | $4.70 | 11800 |
| 2025-04-11 | 4.61 | $4.65 | 35833 |
| 2025-04-10 | 4.61 | $4.36 | 68200 |
| 2025-04-09 | 4.63 | $4.47 | 47000 |
| 2025-04-08 | 4.65 | $4.33 | 35501 |
| 2025-04-07 | 4.68 | $4.36 | 323100 |
| 2025-04-04 | 4.71 | $4.57 | 10948 |
| 2025-04-03 | 4.72 | $4.92 | 21900 |
| 2025-04-02 | 4.69 | $4.82 | 25410 |
| 2025-04-01 | 4.68 | $4.79 | 3900 |
| 2025-03-31 | 4.66 | $4.77 | 26100 |
| 2025-03-28 | 4.64 | $4.81 | 18615 |
| 2025-03-27 | 4.62 | $4.66 | 3246 |
| 2025-03-26 | 4.61 | $4.63 | 233700 |
| 2025-03-25 | 4.60 | $4.65 | 9238 |
| 2025-03-24 | 4.60 | $4.59 | 4400 |
| 2025-03-21 | 4.59 | $4.75 | 4600 |
| 2025-03-20 | 4.57 | $4.70 | 7300 |
| 2025-03-19 | 4.56 | $4.64 | 12232 |
| 2025-03-18 | 4.55 | $4.67 | 8400 |
| 2025-03-17 | 4.54 | $4.65 | 16533 |
| 2025-03-14 | 4.53 | $4.61 | 9019 |
| 2025-03-13 | 4.52 | $4.57 | 102120 |
| 2025-03-12 | 4.52 | $4.56 | 5118 |
| 2025-03-11 | 4.51 | $4.55 | 11633 |
| 2025-03-10 | 4.51 | $4.53 | 6424 |
| 2025-03-07 | 4.51 | $4.50 | 15226 |
| 2025-03-06 | 4.52 | $4.41 | 21600 |
| 2025-03-05 | 4.53 | $4.45 | 22000 |
| 2025-03-04 | 4.54 | $4.43 | 25600 |
| 2025-03-03 | 4.55 | $4.45 | 34800 |
| 2025-02-28 | 4.56 | $4.51 | 6525 |
| 2025-02-27 | 4.57 | $4.51 | 13800 |
| 2025-02-26 | 4.58 | $4.58 | 23718 |
| 2025-02-25 | 4.57 | $4.59 | 7100 |
| 2025-02-24 | 4.57 | $4.57 | 13500 |
| 2025-02-21 | 4.57 | $4.53 | 3500 |
| 2025-02-20 | 4.58 | $4.59 | 9602 |
| 2025-02-19 | 4.58 | $4.55 | 6310 |
| 2025-02-18 | 4.58 | $4.60 | 17900 |
| 2025-02-14 | 4.57 | $4.63 | 12124 |
| 2025-02-13 | 4.57 | $4.64 | 8501 |
| 2025-02-12 | 4.56 | $4.56 | 23740 |
| 2025-02-11 | 4.55 | $4.48 | 45200 |
| 2025-02-10 | 4.56 | $4.53 | 24122 |
| 2025-02-07 | 4.55 | $4.50 | 139900 |
| 2025-02-06 | 4.55 | $4.61 | 9600 |
| 2025-02-05 | 4.54 | $4.64 | 23700 |
| 2025-02-04 | 4.52 | $4.55 | 25500 |
| 2025-02-03 | 4.51 | $4.63 | 30300 |
| 2025-01-31 | 4.49 | $4.60 | 14545 |
| 2025-01-30 | 4.48 | $4.66 | 38800 |
| 2025-01-29 | 4.46 | $4.50 | 228106 |
| 2025-01-28 | 4.45 | $4.55 | 119608 |
| 2025-01-27 | 4.44 | $4.66 | 27700 |
| 2025-01-24 | 4.41 | $4.58 | 23100 |
| 2025-01-23 | 4.40 | $4.47 | 21200 |
| 2025-01-22 | 4.39 | $4.44 | 22017 |
| 2025-01-21 | 4.39 | $4.48 | 62000 |
| 2025-01-17 | 4.38 | $4.51 | 87500 |
| 2025-01-16 | 4.37 | $4.42 | 362647 |
| 2025-01-15 | 4.37 | $4.37 | 38708 |
| 2025-01-14 | 4.38 | $4.18 | 31800 |
| 2025-01-13 | 4.40 | $4.18 | 94132 |
| 2025-01-10 | 4.43 | $4.19 | 31601 |
| 2025-01-08 | 4.46 | $4.26 | 19700 |
| 2025-01-07 | 4.48 | $4.47 | 15800 |
| 2025-01-06 | 4.49 | $4.52 | 5900 |
| 2025-01-03 | 4.49 | $4.49 | 6515 |
| 2025-01-02 | 4.50 | $4.43 | 19600 |
| 2024-12-31 | 4.51 | $4.47 | 12700 |
| 2024-12-30 | 4.53 | $4.48 | 34506 |
| 2024-12-27 | 4.54 | $4.50 | 24625 |
| 2024-12-26 | 4.55 | $4.41 | 38500 |
| 2024-12-24 | 4.58 | $4.47 | 4100 |
| 2024-12-23 | 4.60 | $4.47 | 37105 |
| 2024-12-20 | 4.62 | $4.42 | 29115 |
| 2024-12-19 | 4.65 | $4.40 | 26616 |
| 2024-12-18 | 4.68 | $4.53 | 30313 |
| 2024-12-17 | 4.70 | $4.54 | 37200 |
| 2024-12-16 | 4.72 | $4.57 | 289000 |
| 2024-12-13 | 4.74 | $4.57 | 20800 |
| 2024-12-12 | 4.76 | $4.60 | 20828 |
| 2024-12-11 | 4.78 | $4.67 | 30700 |
| 2024-12-10 | 4.80 | $4.68 | 41500 |
| 2024-12-09 | 4.81 | $4.64 | 41900 |
| 2024-12-06 | 4.83 | $4.68 | 11900 |
| 2024-12-05 | 4.85 | $4.79 | 19914 |
| 2024-12-04 | 4.86 | $4.87 | 7247 |
| 2024-12-03 | 4.87 | $4.83 | 24800 |
| 2024-12-02 | 4.88 | $4.84 | 40708 |
| 2024-11-29 | 4.89 | $4.96 | 13536 |
| 2024-11-27 | 4.90 | $4.92 | 21900 |
| 2024-11-26 | 4.91 | $4.76 | 39733 |
| 2024-11-25 | 4.93 | $4.85 | 30000 |
| 2024-11-22 | 4.96 | $4.84 | 34400 |
| 2024-11-21 | 4.98 | $4.75 | 20300 |
| 2024-11-20 | 5.02 | $4.83 | 17900 |
| 2024-11-19 | 5.06 | $4.88 | 24610 |
| 2024-11-18 | 5.10 | $4.82 | 27200 |
| 2024-11-15 | 5.14 | $4.86 | 41800 |
| 2024-11-14 | 5.19 | $4.78 | 70710 |
| 2024-11-13 | 5.25 | $4.81 | 36709 |
| 2024-11-12 | 5.31 | $5.06 | 13045 |
| 2024-11-11 | 5.35 | $5.07 | 19224 |
| 2024-11-08 | 5.40 | $5.12 | 34425 |
| 2024-11-07 | 5.44 | $5.15 | 13600 |
| 2024-11-06 | 5.49 | $5.17 | 10603 |
| 2024-11-05 | 5.53 | $5.29 | 13946 |
| 2024-11-04 | 5.57 | $5.21 | 15728 |
| 2024-11-01 | 5.61 | $5.26 | 10600 |
| 2024-10-31 | 5.65 | $5.28 | 13201 |
| 2024-10-30 | 5.70 | $5.54 | 22500 |
| 2024-10-29 | 5.71 | $5.56 | 10047 |
| 2024-10-28 | 5.73 | $5.61 | 14900 |
| 2024-10-25 | 5.75 | $5.54 | 4600 |
| 2024-10-24 | 5.77 | $5.61 | 12500 |
| 2024-10-23 | 5.79 | $5.64 | 15100 |
| 2024-10-22 | 5.81 | $5.63 | 21328 |
| 2024-10-21 | 5.83 | $5.80 | 11123 |
| 2024-10-18 | 5.84 | $5.95 | 21400 |
| 2024-10-17 | 5.83 | $5.84 | 18803 |
| 2024-10-16 | 5.84 | $5.93 | 27426 |
| 2024-10-15 | 5.84 | $5.89 | 32508 |
| 2024-10-14 | 5.84 | $5.84 | 104846 |
| 2024-10-11 | 5.85 | $5.76 | 23108 |
| 2024-10-10 | 5.87 | $5.81 | 47509 |
| 2024-10-09 | 5.88 | $5.85 | 91600 |
| 2024-10-08 | 5.90 | $5.70 | 46800 |
| 2024-10-07 | 5.92 | $5.62 | 90300 |
| 2024-10-04 | 5.96 | $5.67 | 10000 |
| 2024-10-03 | 5.99 | $5.75 | 76420 |
| 2024-10-02 | 6.02 | $5.90 | 3800 |
| 2024-10-01 | 6.03 | $5.88 | 4000 |
| 2024-09-30 | 6.04 | $5.97 | 1700 |
| 2024-09-27 | 6.04 | $5.96 | 2741 |
| 2024-09-26 | 6.03 | $5.94 | 3849 |
| 2024-09-25 | 6.03 | $5.97 | 6218 |
| 2024-09-24 | 6.02 | $6.00 | 14500 |
| 2024-09-23 | 6.01 | $6.03 | 5413 |
| 2024-09-20 | 5.99 | $6.31 | 419400 |
| 2024-09-19 | 5.93 | $6.24 | 3000 |
| 2024-09-18 | 5.88 | $6.15 | 22500 |
| 2024-09-17 | 5.83 | $6.12 | 4700 |
| 2024-09-16 | 5.79 | $6.22 | 9300 |
| 2024-09-13 | 5.72 | $6.05 | 6400 |
| 2024-09-12 | 5.67 | $5.98 | 25517 |
| 2024-09-11 | 5.62 | $5.92 | 7900 |
| 2024-09-10 | 5.58 | $6.00 | 87000 |
| 2024-09-09 | 5.52 | $5.83 | 44900 |
| 2024-09-06 | 5.47 | $5.96 | 3632 |
| 2024-09-05 | 5.41 | $5.85 | 16100 |
| 2024-09-04 | 5.35 | $5.75 | 253222 |
| 2024-09-03 | 5.30 | $5.63 | 134741 |
| 2024-08-30 | 5.25 | $5.50 | 593148 |
| 2024-08-29 | 5.22 | $5.32 | 2400 |
| 2024-08-28 | 5.20 | $5.31 | 4439 |
| 2024-08-27 | 5.19 | $5.37 | 1415 |
| 2024-08-26 | 5.17 | $5.25 | 1112 |
| 2024-08-23 | 5.15 | $5.36 | 4300 |
| 2024-08-22 | 5.13 | $5.24 | 1412 |
| 2024-08-21 | 5.12 | $5.24 | 3908 |
| 2024-08-20 | 5.11 | $5.20 | 11435 |
| 2024-08-19 | 5.10 | $5.25 | 4900 |
| 2024-08-16 | 5.08 | $5.15 | 3140 |
| 2024-08-15 | 5.08 | $5.14 | 2900 |
| 2024-08-14 | 5.07 | $5.11 | 2920 |
| 2024-08-13 | 5.07 | $5.04 | 1200 |
| 2024-08-12 | 5.08 | $5.02 | 923 |
| 2024-08-09 | 5.09 | $5.04 | 2200 |
| 2024-08-08 | 5.10 | $4.97 | 1600 |
| 2024-08-07 | 5.12 | $4.96 | 1000 |
| 2024-08-06 | 5.15 | $4.97 | 9006 |
| 2024-08-05 | 5.17 | $5.01 | 2344 |
| 2024-08-02 | 5.19 | $5.15 | 18011 |
| 2024-08-01 | 5.20 | $5.18 | 8900 |
| 2024-07-31 | 5.20 | $5.27 | 1400 |
| 2024-07-30 | 5.20 | $5.20 | 4427 |
| 2024-07-29 | 5.20 | $5.18 | 15108 |
| 2024-07-26 | 5.20 | $5.13 | 2448 |
| 2024-07-25 | 5.21 | $5.01 | 1900 |
| 2024-07-24 | 5.23 | $5.02 | 1619 |
| 2024-07-23 | 5.24 | $5.12 | 14422 |
| 2024-07-22 | 5.25 | $5.19 | 2200 |
| 2024-07-19 | 5.26 | $5.18 | 1700 |
| 2024-07-18 | 5.26 | $5.31 | 1733 |
| 2024-07-17 | 5.25 | $5.31 | 2428 |
| 2024-07-16 | 5.24 | $5.36 | 3940 |
| 2024-07-15 | 5.23 | $5.33 | 2000 |
| 2024-07-12 | 5.22 | $5.39 | 1248 |
| 2024-07-11 | 5.21 | $5.39 | 10900 |
| 2024-07-10 | 5.19 | $5.24 | 1135 |
| 2024-07-09 | 5.20 | $5.16 | 2200 |
| 2024-07-08 | 5.20 | $5.21 | 3430 |
| 2024-07-05 | 5.21 | $5.26 | 3511 |
| 2024-07-03 | 5.21 | $5.19 | 1000 |
| 2024-07-02 | 5.23 | $5.14 | 2026 |
| 2024-07-01 | 5.25 | $5.12 | 1912 |
| 2024-06-28 | 5.27 | $5.18 | 2000 |
| 2024-06-27 | 5.29 | $5.08 | 2400 |
| 2024-06-26 | 5.32 | $4.95 | 2100 |
| 2024-06-25 | 5.36 | $5.12 | 4900 |
| 2024-06-24 | 5.39 | $5.18 | 5100 |
| 2024-06-21 | 5.41 | $5.15 | 1546 |
| 2024-06-20 | 5.43 | $5.37 | 7028 |
| 2024-06-18 | 5.43 | $5.41 | 9815 |
| 2024-06-17 | 5.42 | $5.40 | 1600 |
| 2024-06-14 | 5.42 | $5.38 | 11800 |
| 2024-06-13 | 5.41 | $5.43 | 1645 |
| 2024-06-12 | 5.40 | $5.49 | 4407 |
| 2024-06-11 | 5.38 | $5.32 | 2239 |
| 2024-06-10 | 5.37 | $5.45 | 11500 |
| 2024-06-07 | 5.36 | $5.40 | 1047 |
| 2024-06-06 | 5.34 | $5.54 | 1939 |
| 2024-06-05 | 5.31 | $5.57 | 3200 |
| 2024-06-04 | 5.27 | $5.60 | 2700 |
| 2024-06-03 | 5.23 | $5.64 | 7627 |
| 2024-05-31 | 5.18 | $5.50 | 5500 |
| 2024-05-30 | 5.15 | $5.50 | 4226 |
| 2024-05-29 | 5.11 | $5.27 | 1036 |
| 2024-05-28 | 5.09 | $5.33 | 4600 |
| 2024-05-24 | 5.06 | $5.14 | 14900 |
| 2024-05-23 | 5.05 | $4.98 | 4733 |
| 2024-05-22 | 5.05 | $5.10 | 7445 |
| 2024-05-21 | 5.04 | $4.99 | 10121 |
| 2024-05-20 | 5.04 | $5.02 | 23810 |
| 2024-05-17 | 5.03 | $5.08 | 1100 |
| 2024-05-16 | 5.02 | $5.07 | 1000 |
| 2024-05-15 | 5.01 | $5.13 | 15249 |
| 2024-05-14 | 4.99 | $4.98 | 8815 |
| 2024-05-13 | 4.98 | $5.02 | 2027 |
| 2024-05-10 | 4.96 | $5.05 | 12300 |
| 2024-05-09 | 4.94 | $5.18 | 2300 |
| 2024-05-08 | 4.91 | $5.16 | 2100 |
| 2024-05-07 | 4.88 | $5.18 | 4100 |
| 2024-05-06 | 4.84 | $5.06 | 1900 |
| 2024-05-03 | 4.81 | $5.01 | 10400 |
| 2024-05-02 | 4.79 | $4.91 | 9800 |
| 2024-05-01 | 4.78 | $4.86 | 900 |
| 2024-04-30 | 4.77 | $4.80 | 35000 |
| 2024-04-29 | 4.77 | $4.87 | 6241 |
| 2024-04-26 | 4.76 | $4.87 | 10909 |
| 2024-04-25 | 4.75 | $4.83 | 3418 |
| 2024-04-24 | 4.74 | $4.79 | 1201 |
| 2024-04-23 | 4.74 | $4.86 | 6500 |
| 2024-04-22 | 4.73 | $4.75 | 2000 |
| 2024-04-19 | 4.74 | $4.69 | 6146 |
| 2024-04-18 | 4.75 | $4.69 | 6600 |
| 2024-04-17 | 4.76 | $4.57 | 4132 |
| 2024-04-16 | 4.78 | $4.57 | 5545 |
| 2024-04-15 | 4.81 | $4.64 | 19200 |
| 2024-04-12 | 4.83 | $4.67 | 8201 |
| 2024-04-11 | 4.84 | $4.77 | 13424 |
| 2024-04-10 | 4.84 | $4.77 | 6200 |
| 2024-04-09 | 4.85 | $4.88 | 8100 |
| 2024-04-08 | 4.84 | $4.89 | 3224 |
| 2024-04-05 | 4.83 | $4.81 | 2414 |
| 2024-04-04 | 4.82 | $4.81 | 4722 |
| 2024-04-03 | 4.82 | $4.77 | 2000 |
| 2024-04-02 | 4.82 | $4.78 | 2221 |
| 2024-04-01 | 4.81 | $4.95 | 1400 |
| 2024-03-28 | 4.79 | $4.95 | 3738 |
| 2024-03-27 | 4.76 | $4.94 | 821 |
| 2024-03-26 | 4.74 | $4.92 | 1627 |
| 2024-03-25 | 4.71 | $4.94 | 5518 |
| 2024-03-22 | 4.68 | $4.89 | 2500 |
| 2024-03-21 | 4.65 | $4.91 | 19600 |
| 2024-03-20 | 4.62 | $4.76 | 7209 |
| 2024-03-19 | 4.60 | $4.66 | 3700 |
| 2024-03-18 | 4.59 | $4.73 | 8200 |
| 2024-03-15 | 4.57 | $4.63 | 21200 |
| 2024-03-14 | 4.56 | $4.61 | 36321 |
| 2024-03-13 | 4.56 | $4.65 | 8600 |
| 2024-03-12 | 4.55 | $4.61 | 8208 |
| 2024-03-11 | 4.55 | $4.68 | 2733 |
| 2024-03-08 | 4.54 | $4.66 | 5100 |
| 2024-03-07 | 4.53 | $4.58 | 2513 |
| 2024-03-06 | 4.53 | $4.56 | 9247 |
| 2024-03-05 | 4.53 | $4.52 | 11000 |
| 2024-03-04 | 4.54 | $4.46 | 4300 |
| 2024-03-01 | 4.55 | $4.50 | 4500 |
| 2024-02-29 | 4.56 | $4.36 | 1900 |
| 2024-02-28 | 4.59 | $4.38 | 3443 |
| 2024-02-27 | 4.62 | $4.45 | 19100 |
| 2024-02-26 | 4.64 | $4.51 | 10248 |
| 2024-02-23 | 4.66 | $4.51 | 3100 |
| 2024-02-22 | 4.67 | $4.53 | 4244 |
| 2024-02-21 | 4.69 | $4.65 | 3825 |
| 2024-02-20 | 4.70 | $4.65 | 6600 |
| 2024-02-16 | 4.70 | $4.73 | 3300 |
| 2024-02-15 | 4.70 | $4.68 | 1838 |
| 2024-02-14 | 4.70 | $4.62 | 4100 |
| 2024-02-13 | 4.71 | $4.53 | 7500 |
| 2024-02-12 | 4.73 | $4.71 | 6215 |
| 2024-02-09 | 4.74 | $4.63 | 14100 |
| 2024-02-08 | 4.76 | $4.75 | 22025 |
| 2024-02-07 | 4.76 | $4.78 | 10841 |
| 2024-02-06 | 4.76 | $4.77 | 3500 |
| 2024-02-05 | 4.77 | $4.70 | 13100 |
| 2024-02-02 | 4.78 | $4.78 | 5021 |
| 2024-02-01 | 4.79 | $4.79 | 4500 |
| 2024-01-31 | 4.80 | $4.76 | 4300 |
| 2024-01-30 | 4.81 | $4.76 | 1300 |
| 2024-01-29 | 4.82 | $4.77 | 11100 |
| 2024-01-26 | 4.83 | $4.71 | 1528 |
| 2024-01-25 | 4.85 | $4.70 | 3700 |
| 2024-01-24 | 4.88 | $4.68 | 5900 |
| 2024-01-23 | 4.90 | $4.64 | 2049 |
| 2024-01-22 | 4.94 | $4.73 | 31900 |
| 2024-01-19 | 4.97 | $4.77 | 3613 |
| 2024-01-18 | 4.99 | $4.79 | 4300 |
| 2024-01-17 | 5.02 | $4.78 | 5000 |
| 2024-01-16 | 5.05 | $4.95 | 67500 |
| 2024-01-12 | 5.06 | $5.09 | 2122 |
| 2024-01-11 | 5.06 | $5.07 | 5600 |
| 2024-01-10 | 5.06 | $4.99 | 17000 |
| 2024-01-09 | 5.06 | $5.05 | 1500 |
| 2024-01-08 | 5.06 | $5.04 | 1837 |
| 2024-01-05 | 5.06 | $4.95 | 11429 |
| 2024-01-04 | 5.06 | $5.00 | 2900 |
| 2024-01-03 | 5.06 | $4.98 | 8407 |
| 2024-01-02 | 5.06 | $4.99 | 13614 |
| 2023-12-29 | 5.05 | $5.02 | 4518 |
| 2023-12-28 | 5.04 | $5.17 | 17300 |
| 2023-12-27 | 5.01 | $5.18 | 9922 |
| 2023-12-26 | 4.98 | $5.13 | 3035 |
| 2023-12-22 | 4.95 | $5.26 | 2503 |
| 2023-12-21 | 4.90 | $5.11 | 4647 |
| 2023-12-20 | 4.86 | $5.10 | 14700 |
| 2023-12-19 | 4.82 | $5.10 | 2923 |
| 2023-12-18 | 4.78 | $5.14 | 22321 |
| 2023-12-15 | 4.73 | $5.12 | 12400 |
| 2023-12-14 | 4.67 | $5.20 | 11100 |
| 2023-12-13 | 4.61 | $4.86 | 9402 |
| 2023-12-12 | 4.58 | $4.81 | 4925 |
| 2023-12-11 | 4.54 | $4.84 | 4100 |
| 2023-12-08 | 4.50 | $4.70 | 5449 |
| 2023-12-07 | 4.47 | $4.67 | 10900 |
| 2023-12-06 | 4.43 | $4.67 | 20408 |
| 2023-12-05 | 4.40 | $4.60 | 16400 |
| 2023-12-04 | 4.36 | $4.49 | 11526 |
| 2023-12-01 | 4.33 | $4.56 | 30533 |
| 2023-11-30 | 4.30 | $4.48 | 28130 |
| 2023-11-29 | 4.26 | $4.42 | 15443 |
| 2023-11-28 | 4.23 | $4.34 | 24600 |
| 2023-11-27 | 4.20 | $4.38 | 14935 |
| 2023-11-24 | 4.17 | $4.28 | 8234 |
| 2023-11-22 | 4.13 | $4.34 | 22100 |
| 2023-11-21 | 4.09 | $4.47 | 18611 |
| 2023-11-20 | 4.04 | $4.52 | 20700 |
| 2023-11-17 | 3.97 | $4.50 | 40400 |
| 2023-11-16 | 3.90 | $4.28 | 20218 |
| 2023-11-15 | 3.85 | $4.34 | 25000 |
| 2023-11-14 | 3.79 | $4.32 | 26500 |
| 2023-11-13 | 3.73 | $3.86 | 81800 |
| 2023-11-10 | 3.71 | $3.82 | 12834 |
| 2023-11-09 | 3.69 | $3.77 | 39613 |
| 2023-11-08 | 3.68 | $3.82 | 21300 |
| 2023-11-07 | 3.67 | $3.82 | 24000 |
| 2023-11-06 | 3.65 | $3.84 | 121332 |
| 2023-11-03 | 3.64 | $3.97 | 61409 |
| 2023-11-02 | 3.61 | $3.82 | 43119 |
| 2023-11-01 | 3.59 | $3.56 | 152100 |
| 2023-10-31 | 3.60 | $3.58 | 82019 |
| 2023-10-30 | 3.61 | $3.53 | 171700 |
| 2023-10-27 | 3.62 | $3.49 | 95040 |
| 2023-10-26 | 3.64 | $3.49 | 68100 |
| 2023-10-25 | 3.66 | $3.48 | 104000 |
| 2023-10-24 | 3.68 | $3.54 | 105335 |
| 2023-10-23 | 3.70 | $3.59 | 81006 |
| 2023-10-20 | 3.71 | $3.56 | 86916 |
| 2023-10-19 | 3.73 | $3.52 | 95744 |
| 2023-10-18 | 3.75 | $3.64 | 47425 |
| 2023-10-17 | 3.77 | $3.76 | 110600 |
| 2023-10-16 | 3.77 | $3.76 | 48914 |
| 2023-10-13 | 3.77 | $3.68 | 24800 |
| 2023-10-12 | 3.78 | $3.76 | 44920 |
| 2023-10-11 | 3.79 | $3.90 | 60200 |
| 2023-10-10 | 3.78 | $3.85 | 66019 |
| 2023-10-09 | 3.77 | $3.76 | 69900 |
| 2023-10-06 | 3.78 | $3.78 | 307218 |
| 2023-10-05 | 3.78 | $3.75 | 230900 |
| 2023-10-04 | 3.79 | $3.72 | 559146 |
| 2023-10-03 | 3.80 | $3.64 | 244300 |
| 2023-10-02 | 3.82 | $3.67 | 143800 |
| 2023-09-29 | 3.83 | $3.82 | 56243 |
| 2023-09-28 | 3.84 | $3.70 | 550400 |
| 2023-09-27 | 3.86 | $3.77 | 349705 |
| 2023-09-26 | 3.87 | $3.89 | 386924 |
| 2023-09-25 | 3.87 | $3.80 | 124006 |
| 2023-09-22 | 3.88 | $3.85 | 106000 |
| 2023-09-21 | 3.88 | $3.92 | 259302 |
| 2023-09-20 | 3.88 | $3.87 | 522000 |
| 2023-09-19 | 3.88 | $3.78 | 407100 |
| 2023-09-18 | 3.89 | $3.78 | 67445 |
| 2023-09-15 | 3.91 | $3.94 | 131400 |
| 2023-09-14 | 3.90 | $4.02 | 157200 |
| 2023-09-13 | 3.89 | $3.85 | 118600 |
| 2023-09-12 | 3.90 | $3.82 | 426035 |
| 2023-09-11 | 3.91 | $3.87 | 95800 |
| 2023-09-08 | 3.91 | $3.81 | 84400 |
| 2023-09-07 | 3.93 | $3.83 | 219300 |
| 2023-09-06 | 3.94 | $3.85 | 216524 |
| 2023-09-05 | 3.95 | $3.87 | 127600 |
| 2023-09-01 | 3.97 | $3.95 | 344834 |
| 2023-08-31 | 3.97 | $4.06 | 766945 |
| 2023-08-30 | 3.97 | $4.07 | 84217 |
| 2023-08-29 | 3.96 | $3.94 | 3.3M |
| 2023-08-28 | 3.97 | $3.90 | 756043 |
| 2023-08-25 | 3.99 | $3.89 | 28018 |
| 2023-08-24 | 4.01 | $3.91 | 145441 |
| 2023-08-23 | 4.03 | $4.00 | 209205 |
| 2023-08-22 | 4.04 | $3.87 | 472735 |
| 2023-08-21 | 4.06 | $3.86 | 204518 |
| 2023-08-18 | 4.09 | $3.91 | 72618 |
| 2023-08-17 | 4.12 | $3.96 | 704700 |
| 2023-08-16 | 4.14 | $3.94 | 406031 |
| 2023-08-15 | 4.17 | $3.97 | 773405 |
| 2023-08-14 | 4.20 | $4.00 | 84637 |
| 2023-08-11 | 4.23 | $3.96 | 41300 |
| 2023-08-10 | 4.26 | $4.21 | 20716 |
| 2023-08-09 | 4.26 | $4.18 | 57900 |
| 2023-08-08 | 4.27 | $4.24 | 159900 |
| 2023-08-07 | 4.28 | $4.24 | 50732 |
| 2023-08-04 | 4.28 | $4.16 | 24826 |
| 2023-08-03 | 4.29 | $4.19 | 81300 |
| 2023-08-02 | 4.29 | $4.21 | 42617 |
| 2023-08-01 | 4.29 | $4.25 | 28100 |
| 2023-07-31 | 4.28 | $4.28 | 37710 |
| 2023-07-28 | 4.27 | $4.28 | 137439 |
| 2023-07-27 | 4.26 | $4.32 | 37700 |
| 2023-07-26 | 4.24 | $4.41 | 21600 |
| 2023-07-25 | 4.21 | $4.34 | 29031 |
| 2023-07-24 | 4.18 | $4.37 | 32200 |
| 2023-07-21 | 4.15 | $4.41 | 18238 |
| 2023-07-20 | 4.11 | $4.45 | 43231 |
| 2023-07-19 | 4.06 | $4.55 | 45500 |
| 2023-07-18 | 4.01 | $4.17 | 71300 |
| 2023-07-17 | 3.99 | $4.12 | 87914 |
| 2023-07-14 | 3.98 | $4.22 | 35647 |
| 2023-07-13 | 3.96 | $4.29 | 130900 |
| 2023-07-12 | 3.93 | $4.17 | 97500 |
| 2023-07-11 | 3.91 | $4.02 | 396542 |
| 2023-07-10 | 3.91 | $3.82 | 219036 |
| 2023-07-07 | 3.93 | $3.83 | 84249 |
| 2023-07-06 | 3.95 | $3.84 | 249000 |
| 2023-07-05 | 3.97 | $3.98 | 294912 |
| 2023-07-03 | 3.98 | $3.95 | 79046 |
| 2023-06-30 | 4.00 | $3.82 | 108135 |
| 2023-06-29 | 4.03 | $3.78 | 138200 |
| 2023-06-28 | 4.07 | $3.79 | 214000 |
| 2023-06-27 | 4.10 | $3.75 | 602045 |
| 2023-06-26 | 4.15 | $3.74 | 414517 |
| 2023-06-23 | 4.20 | $3.76 | 160010 |
| 2023-06-22 | 4.25 | $3.93 | 152700 |
| 2023-06-21 | 4.28 | $4.12 | 97230 |
| 2023-06-20 | 4.30 | $4.27 | 73100 |
| 2023-06-16 | 4.31 | $4.34 | 95922 |
| 2023-06-15 | 4.31 | $4.24 | 87500 |
| 2023-06-14 | 4.32 | $4.19 | 62300 |
| 2023-06-13 | 4.34 | $4.20 | 168209 |
| 2023-06-12 | 4.36 | $4.27 | 68000 |
| 2023-06-09 | 4.37 | $4.36 | 102502 |
| 2023-06-08 | 4.38 | $4.38 | 146830 |
| 2023-06-07 | 4.39 | $4.36 | 99400 |
| 2023-06-06 | 4.40 | $4.41 | 309541 |
| 2023-06-05 | 4.41 | $4.35 | 93130 |
| 2023-06-02 | 4.43 | $4.41 | 63108 |
| 2023-06-01 | 4.45 | $4.30 | 269228 |
| 2023-05-31 | 4.48 | $4.30 | 256700 |
| 2023-05-30 | 4.51 | $4.24 | 42619 |
| 2023-05-26 | 4.55 | $4.25 | 49409 |
| 2023-05-25 | 4.60 | $4.36 | 120235 |
| 2023-05-24 | 4.64 | $4.42 | 86900 |
| 2023-05-23 | 4.67 | $4.51 | 113700 |
| 2023-05-22 | 4.70 | $4.45 | 70700 |
| 2023-05-19 | 4.73 | $4.46 | 20800 |
| 2023-05-18 | 4.77 | $4.35 | 114100 |
| 2023-05-17 | 4.81 | $4.48 | 63400 |
| 2023-05-16 | 4.85 | $4.66 | 68825 |
| 2023-05-15 | 4.87 | $4.69 | 107335 |
| 2023-05-12 | 4.89 | $4.60 | 20900 |
| 2023-05-11 | 4.92 | $4.80 | 47300 |
| 2023-05-10 | 4.93 | $4.89 | 27739 |
| 2023-05-09 | 4.93 | $4.87 | 29600 |
| 2023-05-08 | 4.93 | $5.00 | 34743 |
| 2023-05-05 | 4.93 | $5.07 | 6327 |
| 2023-05-04 | 4.91 | $4.96 | 58349 |
| 2023-05-03 | 4.90 | $4.95 | 12336 |
| 2023-05-02 | 4.90 | $4.91 | 38917 |
| 2023-05-01 | 4.89 | $5.08 | 51243 |
| 2023-04-28 | 4.87 | $5.04 | 17641 |
| 2023-04-27 | 4.86 | $4.90 | 49000 |
| 2023-04-26 | 4.85 | $4.85 | 38831 |
| 2023-04-25 | 4.85 | $4.76 | 128046 |
| 2023-04-24 | 4.85 | $4.89 | 30541 |
| 2023-04-21 | 4.85 | $4.77 | 49100 |
| 2023-04-20 | 4.85 | $4.80 | 40600 |
| 2023-04-19 | 4.85 | $4.80 | 21409 |
| 2023-04-18 | 4.85 | $4.91 | 30425 |
| 2023-04-17 | 4.84 | $4.92 | 69027 |
| 2023-04-14 | 4.82 | $4.93 | 42719 |
| 2023-04-13 | 4.81 | $4.90 | 28000 |
| 2023-04-12 | 4.80 | $4.88 | 50121 |
| 2023-04-11 | 4.80 | $4.85 | 111200 |
| 2023-04-10 | 4.79 | $4.86 | 38400 |
| 2023-04-06 | 4.79 | $4.95 | 39506 |
| 2023-04-05 | 4.78 | $4.80 | 62300 |
| 2023-04-04 | 4.78 | $4.87 | 124747 |
| 2023-04-03 | 4.78 | $4.89 | 105136 |
| 2023-03-31 | 4.78 | $4.85 | 19600 |
| 2023-03-30 | 4.79 | $4.82 | 186200 |
| 2023-03-29 | 4.80 | $4.66 | 116200 |
| 2023-03-28 | 4.83 | $4.52 | 201027 |
| 2023-03-27 | 4.88 | $4.57 | 78500 |
| 2023-03-24 | 4.93 | $4.57 | 36605 |
| 2023-03-23 | 4.99 | $4.55 | 99200 |
| 2023-03-22 | 5.05 | $4.61 | 79800 |
| 2023-03-21 | 5.10 | $4.99 | 85117 |
| 2023-03-20 | 5.13 | $4.98 | 39200 |
| 2023-03-17 | 5.15 | $4.83 | 64625 |
| 2023-03-16 | 5.20 | $4.90 | 75334 |
| 2023-03-15 | 5.24 | $5.01 | 57120 |
| 2023-03-14 | 5.27 | $5.07 | 51700 |
| 2023-03-13 | 5.30 | $5.03 | 41500 |
| 2023-03-10 | 5.33 | $4.98 | 26200 |
| 2023-03-09 | 5.38 | $5.01 | 61006 |
| 2023-03-08 | 5.42 | $5.20 | 28500 |
| 2023-03-07 | 5.44 | $5.33 | 32443 |
| 2023-03-06 | 5.46 | $5.53 | 28206 |
| 2023-03-03 | 5.46 | $5.45 | 32632 |
| 2023-03-02 | 5.46 | $5.39 | 46800 |
| 2023-03-01 | 5.48 | $5.42 | 100740 |
| 2023-02-28 | 5.49 | $5.46 | 57323 |
| 2023-02-27 | 5.50 | $5.47 | 22721 |
| 2023-02-24 | 5.51 | $5.35 | 15300 |
| 2023-02-23 | 5.53 | $5.38 | 42600 |
| 2023-02-22 | 5.55 | $5.35 | 28300 |
| 2023-02-21 | 5.57 | $5.44 | 29400 |
| 2023-02-17 | 5.58 | $5.52 | 35327 |
| 2023-02-16 | 5.59 | $5.50 | 20916 |
| 2023-02-15 | 5.60 | $5.50 | 8512 |
| 2023-02-14 | 5.61 | $5.57 | 63334 |
| 2023-02-13 | 5.61 | $5.59 | 40239 |
| 2023-02-10 | 5.61 | $5.58 | 10400 |
| 2023-02-09 | 5.61 | $5.60 | 59408 |
| 2023-02-08 | 5.61 | $5.59 | 29927 |
| 2023-02-07 | 5.60 | $5.59 | 66700 |
| 2023-02-06 | 5.59 | $5.60 | 30107 |
| 2023-02-03 | 5.58 | $5.74 | 9949 |
| 2023-02-02 | 5.56 | $5.82 | 17400 |
| 2023-02-01 | 5.52 | $5.65 | 49200 |
| 2023-01-31 | 5.49 | $5.58 | 11802 |
| 2023-01-30 | 5.47 | $5.57 | 54832 |
| 2023-01-27 | 5.45 | $5.59 | 12740 |
| 2023-01-26 | 5.42 | $5.59 | 17200 |
| 2023-01-25 | 5.39 | $5.55 | 197400 |
| 2023-01-24 | 5.36 | $5.53 | 29600 |
| 2023-01-23 | 5.32 | $5.54 | 33925 |
| 2023-01-20 | 5.29 | $5.52 | 19700 |
| 2023-01-19 | 5.25 | $5.55 | 49932 |
| 2023-01-18 | 5.20 | $5.48 | 78429 |
| 2023-01-17 | 5.16 | $5.57 | 27641 |
| 2023-01-13 | 5.11 | $5.46 | 15900 |
| 2023-01-12 | 5.07 | $5.44 | 27300 |
| 2023-01-11 | 5.03 | $5.25 | 51900 |
| 2023-01-10 | 5.00 | $5.15 | 86430 |
| 2023-01-09 | 4.98 | $5.09 | 30200 |
| 2023-01-06 | 4.97 | $5.15 | 149200 |
| 2023-01-05 | 4.95 | $5.05 | 35800 |
| 2023-01-04 | 4.94 | $5.12 | 162700 |
| 2023-01-03 | 4.92 | $5.03 | 49627 |
| 2022-12-30 | 4.91 | $4.87 | 41224 |
| 2022-12-29 | 4.92 | $4.95 | 56910 |
| 2022-12-28 | 4.92 | $4.92 | 30727 |
| 2022-12-27 | 4.92 | $4.82 | 102901 |
| 2022-12-23 | 4.94 | $4.92 | 42400 |
| 2022-12-22 | 4.94 | $4.90 | 81200 |
| 2022-12-21 | 4.95 | $4.90 | 74713 |
| 2022-12-20 | 4.96 | $4.79 | 74126 |
| 2022-12-19 | 4.97 | $4.87 | 271616 |
| 2022-12-16 | 4.99 | $4.88 | 59304 |
| 2022-12-15 | 5.00 | $5.04 | 37441 |
| 2022-12-14 | 4.99 | $5.14 | 77400 |
| 2022-12-13 | 4.98 | $4.95 | 77928 |
| 2022-12-12 | 4.98 | $4.83 | 60208 |
| 2022-12-09 | 4.99 | $4.99 | 50700 |
| 2022-12-08 | 4.99 | $4.91 | 46800 |
| 2022-12-07 | 4.99 | $5.05 | 19502 |
| 2022-12-06 | 4.98 | $4.95 | 26400 |
| 2022-12-05 | 4.97 | $5.08 | 133300 |
| 2022-12-02 | 4.95 | $5.05 | 28815 |
| 2022-12-01 | 4.93 | $4.99 | 26244 |
| 2022-11-30 | 4.91 | $4.88 | 212929 |
| 2022-11-29 | 4.89 | $5.03 | 48232 |
| 2022-11-28 | 4.86 | $4.97 | 39230 |
| 2022-11-25 | 4.83 | $5.03 | 292100 |
| 2022-11-23 | 4.80 | $5.17 | 26517 |
| 2022-11-22 | 4.74 | $5.01 | 106100 |
| 2022-11-21 | 4.70 | $5.00 | 48235 |
| 2022-11-18 | 4.66 | $4.97 | 41300 |
| 2022-11-17 | 4.61 | $4.90 | 52800 |
| 2022-11-16 | 4.56 | $4.81 | 45221 |
| 2022-11-15 | 4.52 | $4.87 | 84743 |
| 2022-11-14 | 4.47 | $4.84 | 56300 |
| 2022-11-11 | 4.42 | $4.85 | 39034 |
| 2022-11-10 | 4.36 | $4.80 | 305443 |
| 2022-11-09 | 4.30 | $4.48 | 79900 |
| 2022-11-08 | 4.27 | $4.55 | 556800 |
| 2022-11-07 | 4.23 | $4.43 | 162010 |
| 2022-11-04 | 4.19 | $4.34 | 144300 |
| 2022-11-03 | 4.16 | $4.16 | 137639 |
| 2022-11-02 | 4.15 | $4.39 | 148500 |
| 2022-11-01 | 4.11 | $4.36 | 1.1M |
| 2022-10-31 | 4.07 | $4.28 | 192906 |
| 2022-10-28 | 4.04 | $4.37 | 40600 |
| 2022-10-27 | 4.00 | $4.37 | 111700 |
| 2022-10-26 | 3.95 | $4.27 | 69700 |
| 2022-10-25 | 3.92 | $4.24 | 437900 |
| 2022-10-24 | 3.88 | $4.05 | 211026 |
| 2022-10-21 | 3.86 | $3.99 | 79500 |
| 2022-10-20 | 3.84 | $3.94 | 379700 |
| 2022-10-19 | 3.84 | $3.98 | 222200 |
| 2022-10-18 | 3.83 | $4.02 | 583414 |
| 2022-10-17 | 3.81 | $4.00 | 252200 |
| 2022-10-14 | 3.81 | $3.73 | 670327 |
| 2022-10-13 | 3.83 | $3.79 | 311705 |
| 2022-10-12 | 3.85 | $3.59 | 135229 |
| 2022-10-11 | 3.90 | $3.62 | 793500 |
| 2022-10-10 | 3.95 | $3.68 | 262600 |
| 2022-10-07 | 4.00 | $3.73 | 180500 |
| 2022-10-06 | 4.05 | $3.83 | 186915 |
| 2022-10-05 | 4.09 | $3.86 | 197544 |
| 2022-10-04 | 4.14 | $4.05 | 948637 |
| 2022-10-03 | 4.17 | $4.02 | 169600 |
| 2022-09-30 | 4.21 | $3.86 | 763600 |
| 2022-09-29 | 4.27 | $3.81 | 402439 |
| 2022-09-28 | 4.33 | $3.86 | 231900 |
| 2022-09-27 | 4.40 | $3.56 | 902100 |
| 2022-09-26 | 4.51 | $3.79 | 229600 |
| 2022-09-23 | 4.59 | $3.98 | 142907 |
| 2022-09-22 | 4.67 | $4.32 | 208241 |
| 2022-09-21 | 4.71 | $4.42 | 97700 |
| 2022-09-20 | 4.75 | $4.47 | 589400 |
| 2022-09-19 | 4.79 | $4.73 | 145010 |
| 2022-09-16 | 4.81 | $4.67 | 89400 |
| 2022-09-15 | 4.84 | $4.67 | 110912 |
| 2022-09-14 | 4.87 | $4.72 | 116023 |
| 2022-09-13 | 4.90 | $4.69 | 341218 |
| 2022-09-12 | 4.94 | $4.93 | 320919 |
| 2022-09-09 | 4.96 | $4.82 | 71535 |
| 2022-09-08 | 5.00 | $4.73 | 160600 |
| 2022-09-07 | 5.05 | $4.78 | 357921 |
| 2022-09-06 | 5.10 | $4.78 | 216200 |
| 2022-09-02 | 5.15 | $4.74 | 110617 |
| 2022-09-01 | 5.22 | $4.71 | 280700 |
| 2022-08-31 | 5.29 | $4.97 | 130500 |
| 2022-08-30 | 5.34 | $4.98 | 360700 |
| 2022-08-29 | 5.39 | $4.96 | 193910 |
| 2022-08-26 | 5.45 | $5.01 | 94000 |
| 2022-08-25 | 5.51 | $5.08 | 124547 |
| 2022-08-24 | 5.56 | $5.10 | 139526 |
| 2022-08-23 | 5.62 | $5.26 | 170200 |
| 2022-08-22 | 5.66 | $5.28 | 117343 |
| 2022-08-19 | 5.71 | $5.43 | 28222 |
| 2022-08-18 | 5.74 | $5.63 | 66731 |
| 2022-08-17 | 5.75 | $5.55 | 38225 |
| 2022-08-16 | 5.77 | $5.77 | 181500 |
| 2022-08-15 | 5.77 | $5.77 | 63301 |
| 2022-08-12 | 5.77 | $5.79 | 15711 |
| 2022-08-11 | 5.76 | $5.74 | 65000 |
| 2022-08-10 | 5.76 | $5.88 | 88900 |
| 2022-08-09 | 5.74 | $5.66 | 137014 |
| 2022-08-08 | 5.74 | $5.68 | 36300 |
| 2022-08-05 | 5.73 | $5.62 | 102045 |
| 2022-08-04 | 5.73 | $5.77 | 26900 |
| 2022-08-03 | 5.72 | $5.87 | 54311 |
| 2022-08-02 | 5.69 | $5.78 | 196305 |
| 2022-08-01 | 5.68 | $5.87 | 159204 |
| 2022-07-29 | 5.65 | $5.96 | 37400 |
| 2022-07-28 | 5.60 | $5.80 | 113524 |
| 2022-07-27 | 5.58 | $5.76 | 51414 |
| 2022-07-26 | 5.56 | $5.74 | 153400 |
| 2022-07-25 | 5.54 | $5.80 | 126529 |
| 2022-07-22 | 5.52 | $5.80 | 67340 |
| 2022-07-21 | 5.49 | $5.65 | 47010 |
| 2022-07-20 | 5.49 | $5.63 | 103707 |
| 2022-07-19 | 5.49 | $5.58 | 266500 |
| 2022-07-18 | 5.49 | $5.41 | 229003 |
| 2022-07-15 | 5.52 | $5.39 | 146500 |
| 2022-07-14 | 5.55 | $5.26 | 151224 |
| 2022-07-13 | 5.60 | $5.38 | 155100 |
| 2022-07-12 | 5.64 | $5.32 | 194629 |
| 2022-07-11 | 5.69 | $5.43 | 290900 |
| 2022-07-08 | 5.74 | $5.59 | 129800 |
| 2022-07-07 | 5.77 | $5.55 | 126338 |
| 2022-07-06 | 5.82 | $5.36 | 400800 |
| 2022-07-05 | 5.89 | $5.33 | 175700 |
| 2022-07-01 | 5.97 | $5.37 | 82200 |
| 2022-06-30 | 6.05 | $5.43 | 88307 |
| 2022-06-29 | 6.13 | $5.56 | 189800 |
| 2022-06-28 | 6.20 | $6.10 | 242301 |
| 2022-06-27 | 6.22 | $6.04 | 121345 |
| 2022-06-24 | 6.25 | $6.06 | 80214 |
| 2022-06-23 | 6.29 | $5.86 | 97823 |
| 2022-06-22 | 6.34 | $6.11 | 109600 |
| 2022-06-21 | 6.38 | $6.12 | 130700 |
| 2022-06-17 | 6.41 | $6.22 | 42605 |
| 2022-06-16 | 6.44 | $6.22 | 117600 |
| 2022-06-15 | 6.46 | $6.28 | 104700 |
| 2022-06-14 | 6.48 | $6.06 | 168800 |
| 2022-06-13 | 6.53 | $6.13 | 98623 |
| 2022-06-10 | 6.56 | $6.48 | 254007 |
| 2022-06-09 | 6.56 | $6.42 | 31000 |
| 2022-06-08 | 6.57 | $6.62 | 39700 |
| 2022-06-07 | 6.55 | $6.78 | 202500 |
| 2022-06-06 | 6.51 | $6.60 | 103600 |
| 2022-06-03 | 6.49 | $6.59 | 49500 |
| 2022-06-02 | 6.46 | $6.59 | 122900 |
| 2022-06-01 | 6.44 | $6.50 | 67900 |
| 2022-05-31 | 6.42 | $6.64 | 112709 |
| 2022-05-27 | 6.39 | $6.62 | 51000 |
| 2022-05-26 | 6.36 | $6.63 | 22637 |
| 2022-05-25 | 6.32 | $6.57 | 29700 |
| 2022-05-24 | 6.30 | $6.60 | 55700 |
| 2022-05-23 | 6.26 | $6.59 | 48300 |
| 2022-05-20 | 6.23 | $6.46 | 53208 |
| 2022-05-19 | 6.22 | $6.44 | 22300 |
| 2022-05-18 | 6.20 | $6.37 | 89300 |
| 2022-05-17 | 6.20 | $6.32 | 141225 |
| 2022-05-16 | 6.20 | $6.25 | 95600 |
| 2022-05-13 | 6.21 | $6.15 | 63700 |
| 2022-05-12 | 6.23 | $5.94 | 79441 |
| 2022-05-11 | 6.27 | $5.89 | 84600 |
| 2022-05-10 | 6.33 | $5.96 | 282300 |
| 2022-05-09 | 6.38 | $5.90 | 84300 |
| 2022-05-06 | 6.44 | $6.07 | 43321 |
| 2022-05-05 | 6.49 | $6.17 | 88800 |
| 2022-05-04 | 6.53 | $6.37 | 74600 |
| 2022-05-03 | 6.56 | $6.35 | 97012 |
| 2022-05-02 | 6.59 | $6.42 | 92600 |
| 2022-04-29 | 6.62 | $6.46 | 50134 |
| 2022-04-28 | 6.65 | $6.44 | 136000 |
| 2022-04-27 | 6.67 | $6.38 | 80601 |
| 2022-04-26 | 6.71 | $6.48 | 161800 |
| 2022-04-25 | 6.75 | $6.58 | 71748 |
| 2022-04-22 | 6.77 | $6.59 | 72018 |
| 2022-04-21 | 6.79 | $6.72 | 39400 |
| 2022-04-20 | 6.80 | $6.67 | 64208 |
| 2022-04-19 | 6.82 | $6.71 | 83433 |
| 2022-04-18 | 6.83 | $6.73 | 30700 |
| 2022-04-14 | 6.85 | $6.77 | 42500 |
| 2022-04-13 | 6.86 | $6.73 | 39703 |
| 2022-04-12 | 6.87 | $6.61 | 141300 |
| 2022-04-11 | 6.89 | $6.89 | 62300 |
| 2022-04-08 | 6.89 | $6.89 | 36800 |
| 2022-04-07 | 6.88 | $6.91 | 79900 |
| 2022-04-06 | 6.88 | $6.91 | 46800 |
| 2022-04-05 | 6.86 | $6.91 | 165023 |
| 2022-04-04 | 6.85 | $6.82 | 41239 |
| 2022-04-01 | 6.84 | $6.85 | 25349 |
| 2022-03-31 | 6.83 | $6.89 | 20400 |
| 2022-03-30 | 6.81 | $7.04 | 27202 |
| 2022-03-29 | 6.78 | $7.07 | 44800 |
| 2022-03-28 | 6.74 | $6.96 | 43500 |
| 2022-03-25 | 6.72 | $6.94 | 76900 |
| 2022-03-24 | 6.70 | $6.75 | 37900 |
| 2022-03-23 | 6.70 | $6.72 | 41126 |
| 2022-03-22 | 6.71 | $6.85 | 242508 |
| 2022-03-21 | 6.70 | $6.77 | 21947 |
| 2022-03-18 | 6.71 | $6.89 | 47900 |
| 2022-03-17 | 6.71 | $6.86 | 52503 |
| 2022-03-16 | 6.71 | $6.88 | 103900 |
| 2022-03-15 | 6.71 | $6.57 | 147406 |
| 2022-03-14 | 6.75 | $6.54 | 102022 |
| 2022-03-11 | 6.79 | $6.53 | 28132 |
| 2022-03-10 | 6.84 | $6.57 | 106947 |
| 2022-03-09 | 6.89 | $6.52 | 89514 |
| 2022-03-08 | 6.95 | $6.21 | 142737 |
| 2022-03-07 | 7.05 | $6.15 | 223238 |
| 2022-03-04 | 7.15 | $6.44 | 87900 |
| 2022-03-03 | 7.23 | $6.76 | 108610 |
| 2022-03-02 | 7.29 | $7.13 | 49900 |
| 2022-03-01 | 7.31 | $6.99 | 30000 |
| 2022-02-28 | 7.35 | $7.22 | 40700 |
| 2022-02-25 | 7.37 | $7.32 | 63300 |
| 2022-02-24 | 7.37 | $7.02 | 67100 |
| 2022-02-23 | 7.41 | $7.31 | 70300 |
| 2022-02-22 | 7.42 | $7.42 | 40113 |
| 2022-02-18 | 7.42 | $7.48 | 29210 |
| 2022-02-17 | 7.42 | $7.43 | 221200 |
| 2022-02-16 | 7.41 | $7.51 | 59700 |
| 2022-02-15 | 7.41 | $7.34 | 41534 |
| 2022-02-14 | 7.42 | $7.33 | 25220 |
| 2022-02-11 | 7.43 | $7.36 | 21429 |
| 2022-02-10 | 7.44 | $7.48 | 24247 |
| 2022-02-09 | 7.44 | $7.45 | 18639 |
| 2022-02-08 | 7.44 | $7.37 | 27249 |
| 2022-02-07 | 7.45 | $7.36 | 12500 |
| 2022-02-04 | 7.47 | $7.35 | 31200 |
| 2022-02-03 | 7.48 | $7.53 | 13444 |
| 2022-02-02 | 7.48 | $7.51 | 21303 |
| 2022-02-01 | 7.48 | $7.44 | 24142 |
| 2022-01-31 | 7.48 | $7.52 | 44112 |
| 2022-01-28 | 7.48 | $7.48 | 40236 |
| 2022-01-27 | 7.48 | $7.31 | 51500 |
| 2022-01-26 | 7.50 | $7.34 | 122900 |
| 2022-01-25 | 7.51 | $7.35 | 53200 |
| 2022-01-24 | 7.53 | $7.35 | 49700 |
| 2022-01-21 | 7.54 | $7.42 | 53014 |
| 2022-01-20 | 7.54 | $7.58 | 36322 |
| 2022-01-19 | 7.53 | $7.69 | 37300 |
| 2022-01-18 | 7.50 | $7.70 | 25300 |
| 2022-01-14 | 7.47 | $7.58 | 29415 |
| 2022-01-13 | 7.44 | $7.51 | 31116 |
| 2022-01-12 | 7.42 | $7.58 | 17000 |
| 2022-01-11 | 7.39 | $7.61 | 37645 |
| 2022-01-10 | 7.36 | $7.66 | 62100 |
| 2022-01-07 | 7.31 | $7.65 | 13513 |
| 2022-01-06 | 7.27 | $7.46 | 27318 |
| 2022-01-05 | 7.24 | $7.29 | 37700 |
| 2022-01-04 | 7.22 | $7.53 | 81800 |
| 2022-01-03 | 7.18 | $7.39 | 55600 |
| 2021-12-31 | 7.15 | $7.40 | 5121 |
| 2021-12-30 | 7.12 | $7.41 | 24300 |
| 2021-12-29 | 7.09 | $7.33 | 76240 |
| 2021-12-28 | 7.06 | $7.29 | 34632 |
| 2021-12-27 | 7.03 | $7.23 | 43000 |
| 2021-12-23 | 7.01 | $7.20 | 47000 |
| 2021-12-22 | 6.99 | $7.05 | 70100 |
| 2021-12-21 | 6.98 | $7.05 | 80305 |
| 2021-12-20 | 6.97 | $6.96 | 66006 |
| 2021-12-17 | 6.97 | $6.99 | 34300 |
| 2021-12-16 | 6.97 | $6.89 | 46703 |
| 2021-12-15 | 6.98 | $7.03 | 25528 |
| 2021-12-14 | 6.98 | $6.91 | 68500 |
| 2021-12-13 | 6.99 | $6.84 | 61100 |
| 2021-12-10 | 7.00 | $7.04 | 57000 |
| 2021-12-09 | 7.00 | $7.00 | 47300 |
| 2021-12-08 | 7.00 | $7.08 | 96600 |
| 2021-12-07 | 6.99 | $7.08 | 71626 |
| 2021-12-06 | 6.98 | $7.08 | 129400 |
| 2021-12-03 | 6.97 | $6.94 | 260300 |
| 2021-12-02 | 6.97 | $7.02 | 243300 |
| 2021-12-01 | 6.96 | $6.91 | 285133 |
| 2021-11-30 | 6.96 | $6.79 | 317840 |
| 2021-11-29 | 6.98 | $6.99 | 120710 |
| 2021-11-26 | 6.97 | $6.90 | 27800 |
| 2021-11-24 | 6.97 | $7.06 | 51728 |
| 2021-11-23 | 6.96 | $6.99 | 44800 |
| 2021-11-22 | 6.95 | $7.00 | 67200 |
| 2021-11-19 | 6.94 | $7.05 | 29400 |
| 2021-11-18 | 6.92 | $7.15 | 56308 |
| 2021-11-17 | 6.89 | $7.01 | 32800 |
| 2021-11-16 | 6.87 | $7.09 | 50100 |
| 2021-11-15 | 6.85 | $6.90 | 90200 |
| 2021-11-12 | 6.84 | $6.93 | 29217 |
| 2021-11-11 | 6.83 | $6.87 | 42100 |
| 2021-11-10 | 6.82 | $6.84 | 40200 |
| 2021-11-09 | 6.82 | $6.88 | 29303 |
| 2021-11-08 | 6.81 | $6.86 | 24500 |
| 2021-11-05 | 6.80 | $7.01 | 35926 |
| 2021-11-04 | 6.78 | $6.90 | 47800 |
| 2021-11-03 | 6.76 | $6.78 | 67800 |
| 2021-11-02 | 6.76 | $6.71 | 59031 |
| 2021-11-01 | 6.76 | $6.80 | 62600 |
| 2021-10-29 | 6.75 | $6.77 | 12700 |
| 2021-10-28 | 6.75 | $6.81 | 60400 |
| 2021-10-27 | 6.74 | $6.84 | 27235 |
| 2021-10-26 | 6.73 | $6.75 | 59700 |
| 2021-10-25 | 6.72 | $6.68 | 49200 |
| 2021-10-22 | 6.73 | $6.69 | 34500 |
| 2021-10-21 | 6.73 | $6.72 | 47900 |
| 2021-10-20 | 6.74 | $6.72 | 23137 |
| 2021-10-19 | 6.74 | $6.96 | 188800 |
| 2021-10-18 | 6.72 | $6.80 | 35800 |
| 2021-10-15 | 6.72 | $6.88 | 228600 |
| 2021-10-14 | 6.71 | $6.71 | 98007 |
| 2021-10-13 | 6.72 | $6.71 | 15900 |
| 2021-10-12 | 6.72 | $6.66 | 61734 |
| 2021-10-11 | 6.74 | $6.57 | 64700 |
| 2021-10-08 | 6.77 | $6.67 | 23411 |
| 2021-10-07 | 6.79 | $6.64 | 54108 |
| 2021-10-06 | 6.81 | $6.59 | 70000 |
| 2021-10-05 | 6.85 | $6.67 | 53200 |
| 2021-10-04 | 6.87 | $6.59 | 43912 |
| 2021-10-01 | 6.92 | $6.71 | 37036 |
| 2021-09-30 | 6.95 | $6.64 | 72800 |
| 2021-09-29 | 6.99 | $6.78 | 57611 |
| 2021-09-28 | 7.03 | $6.85 | 65137 |
| 2021-09-27 | 7.06 | $7.12 | 35242 |
| 2021-09-24 | 7.06 | $6.85 | 69800 |
| 2021-09-23 | 7.09 | $7.02 | 28140 |
| 2021-09-22 | 7.11 | $6.90 | 59300 |
| 2021-09-21 | 7.14 | $6.90 | 119324 |
| 2021-09-20 | 7.17 | $6.81 | 49900 |
| 2021-09-17 | 7.21 | $7.01 | 15703 |
| 2021-09-16 | 7.23 | $7.07 | 42120 |
| 2021-09-15 | 7.25 | $7.03 | 86000 |
| 2021-09-14 | 7.27 | $7.11 | 123609 |
| 2021-09-13 | 7.28 | $7.16 | 69600 |
| 2021-09-10 | 7.29 | $7.12 | 10100 |
| 2021-09-09 | 7.31 | $7.20 | 50412 |
| 2021-09-08 | 7.32 | $7.22 | 52908 |
| 2021-09-07 | 7.33 | $7.45 | 60419 |
| 2021-09-03 | 7.31 | $7.53 | 5616 |
| 2021-09-02 | 7.28 | $7.50 | 26303 |
| 2021-09-01 | 7.26 | $7.48 | 31130 |
| 2021-08-31 | 7.24 | $7.24 | 28200 |
| 2021-08-30 | 7.24 | $7.36 | 14417 |
| 2021-08-27 | 7.23 | $7.26 | 15817 |
| 2021-08-26 | 7.22 | $7.22 | 34900 |
| 2021-08-25 | 7.22 | $7.27 | 33320 |
| 2021-08-24 | 7.22 | $7.19 | 28200 |
| 2021-08-23 | 7.22 | $7.11 | 14100 |
| 2021-08-20 | 7.23 | $7.15 | 20700 |
| 2021-08-19 | 7.24 | $7.00 | 31800 |
| 2021-08-18 | 7.25 | $7.26 | 32509 |
| 2021-08-17 | 7.25 | $7.21 | 39400 |
| 2021-08-16 | 7.24 | $7.42 | 26200 |
| 2021-08-13 | 7.21 | $7.41 | 80600 |
| 2021-08-12 | 7.18 | $7.25 | 35632 |
| 2021-08-11 | 7.16 | $7.35 | 25029 |
| 2021-08-10 | 7.14 | $7.23 | 12527 |
| 2021-08-09 | 7.12 | $7.21 | 23941 |
| 2021-08-06 | 7.10 | $7.28 | 31819 |
| 2021-08-05 | 7.08 | $7.36 | 22800 |
| 2021-08-04 | 7.04 | $7.17 | 19942 |
| 2021-08-03 | 7.03 | $7.13 | 19100 |
| 2021-08-02 | 7.01 | $7.17 | 19700 |
| 2021-07-30 | 6.99 | $7.08 | 14800 |
| 2021-07-29 | 6.98 | $7.22 | 22311 |
| 2021-07-28 | 6.96 | $7.13 | 17600 |
| 2021-07-27 | 6.94 | $7.08 | 36900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.78
2026-07-24
Close Price
$5.77
Vol: 8721
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.52
Average
5.27
Maximum
7.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.78 | $5.77 | 8721 |
| 2026-07-23 | 5.76 | $5.67 | 6400 |
| 2026-07-22 | 5.77 | $5.81 | 2308 |
| 2026-07-21 | 5.75 | $5.77 | 4100 |
| 2026-07-20 | 5.73 | $5.78 | 6200 |
| 2026-07-17 | 5.70 | $5.85 | 6201 |
| 2026-07-16 | 5.66 | $5.80 | 20200 |
| 2026-07-15 | 5.62 | $5.70 | 23200 |
| 2026-07-14 | 5.59 | $5.57 | 36600 |
| 2026-07-13 | 5.58 | $5.59 | 26231 |
| 2026-07-10 | 5.57 | $5.66 | 60812 |
| 2026-07-09 | 5.54 | $5.57 | 10915 |
| 2026-07-08 | 5.53 | $5.50 | 2300 |
| 2026-07-07 | 5.52 | $5.61 | 2845 |
| 2026-07-06 | 5.50 | $5.49 | 13446 |
| 2026-07-02 | 5.49 | $5.55 | 3208 |
| 2026-07-01 | 5.47 | $5.43 | 11000 |
| 2026-06-30 | 5.47 | $5.46 | 10000 |
| 2026-06-29 | 5.47 | $5.46 | 2700 |
| 2026-06-26 | 5.46 | $5.51 | 5111 |
| 2026-06-25 | 5.44 | $5.47 | 2958 |
| 2026-06-24 | 5.43 | $5.45 | 2700 |
| 2026-06-23 | 5.41 | $5.26 | 17839 |
| 2026-06-22 | 5.44 | $5.29 | 24271 |
| 2026-06-18 | 5.46 | $5.27 | 51128 |
| 2026-06-17 | 5.49 | $5.38 | 13200 |
| 2026-06-16 | 5.51 | $5.68 | 14500 |
| 2026-06-15 | 5.46 | $5.56 | 13300 |
| 2026-06-12 | 5.42 | $5.53 | 13900 |
| 2026-06-11 | 5.39 | $5.51 | 8500 |
| 2026-06-10 | 5.35 | $5.48 | 2700 |
| 2026-06-09 | 5.32 | $5.38 | 4546 |
| 2026-06-08 | 5.30 | $5.24 | 10649 |
| 2026-06-05 | 5.31 | $5.25 | 3214 |
| 2026-06-04 | 5.31 | $5.34 | 10900 |
| 2026-06-03 | 5.30 | $5.25 | 9200 |
| 2026-06-02 | 5.31 | $5.31 | 4721 |
| 2026-06-01 | 5.30 | $5.28 | 6700 |
| 2026-05-29 | 5.29 | $5.39 | 17401 |
| 2026-05-28 | 5.27 | $5.38 | 6904 |
| 2026-05-27 | 5.24 | $5.42 | 7100 |
| 2026-05-26 | 5.19 | $5.38 | 7938 |
| 2026-05-22 | 5.15 | $5.29 | 2330 |
| 2026-05-21 | 5.12 | $5.19 | 9600 |
| 2026-05-20 | 5.10 | $5.20 | 11308 |
| 2026-05-19 | 5.08 | $5.09 | 5515 |
| 2026-05-18 | 5.09 | $5.00 | 7142 |
| 2026-05-15 | 5.11 | $4.89 | 7434 |
| 2026-05-14 | 5.15 | $5.04 | 9300 |
| 2026-05-13 | 5.18 | $5.06 | 4700 |
| 2026-05-12 | 5.20 | $4.99 | 3339 |
| 2026-05-11 | 5.24 | $5.13 | 3900 |
| 2026-05-08 | 5.25 | $5.29 | 28784 |
| 2026-05-07 | 5.24 | $5.18 | 47636 |
| 2026-05-06 | 5.25 | $5.32 | 104510 |
| 2026-05-05 | 5.22 | $5.13 | 5900 |
| 2026-05-04 | 5.24 | $5.13 | 3500 |
| 2026-05-01 | 5.25 | $5.22 | 15000 |
| 2026-04-30 | 5.25 | $5.23 | 1633 |
| 2026-04-29 | 5.25 | $5.09 | 5400 |
| 2026-04-28 | 5.27 | $5.19 | 6000 |
| 2026-04-27 | 5.27 | $5.27 | 6813 |
| 2026-04-24 | 5.26 | $5.25 | 2742 |
| 2026-04-23 | 5.25 | $5.27 | 3040 |
| 2026-04-22 | 5.24 | $5.36 | 1844 |
| 2026-04-21 | 5.20 | $5.34 | 3834 |
| 2026-04-20 | 5.16 | $5.29 | 4204 |
| 2026-04-17 | 5.13 | $5.46 | 5500 |
| 2026-04-16 | 5.05 | $5.33 | 2518 |
| 2026-04-15 | 4.98 | $5.30 | 20100 |
| 2026-04-14 | 4.92 | $5.24 | 6810 |
| 2026-04-13 | 4.85 | $5.07 | 5200 |
| 2026-04-10 | 4.81 | $5.06 | 7136 |
| 2026-04-09 | 4.77 | $5.11 | 4629 |
| 2026-04-08 | 4.71 | $5.09 | 6200 |
| 2026-04-07 | 4.64 | $4.83 | 16409 |
| 2026-04-06 | 4.62 | $4.67 | 9004 |
| 2026-04-02 | 4.64 | $4.82 | 6913 |
| 2026-04-01 | 4.62 | $4.83 | 22400 |
| 2026-03-31 | 4.60 | $4.74 | 18432 |
| 2026-03-30 | 4.60 | $4.63 | 18747 |
| 2026-03-27 | 4.62 | $4.51 | 17830 |
| 2026-03-26 | 4.67 | $4.67 | 7936 |
| 2026-03-25 | 4.69 | $4.69 | 10300 |
| 2026-03-24 | 4.72 | $4.62 | 15700 |
| 2026-03-23 | 4.77 | $4.66 | 18000 |
| 2026-03-20 | 4.82 | $4.64 | 8527 |
| 2026-03-19 | 4.88 | $4.82 | 14300 |
| 2026-03-18 | 4.92 | $4.92 | 3300 |
| 2026-03-17 | 4.94 | $4.99 | 5600 |
| 2026-03-16 | 4.95 | $4.91 | 4941 |
| 2026-03-13 | 4.99 | $4.79 | 9233 |
| 2026-03-12 | 5.05 | $4.91 | 12800 |
| 2026-03-11 | 5.10 | $4.92 | 6037 |
| 2026-03-10 | 5.15 | $4.96 | 8500 |
| 2026-03-09 | 5.21 | $4.94 | 22000 |
| 2026-03-06 | 5.28 | $5.08 | 15800 |
| 2026-03-05 | 5.34 | $5.10 | 3300 |
| 2026-03-04 | 5.39 | $5.20 | 2600 |
| 2026-03-03 | 5.44 | $5.12 | 13300 |
| 2026-03-02 | 5.51 | $5.33 | 8512 |
| 2026-02-27 | 5.55 | $5.50 | 1600 |
| 2026-02-26 | 5.56 | $5.44 | 1549 |
| 2026-02-25 | 5.59 | $5.54 | 5600 |
| 2026-02-24 | 5.60 | $5.48 | 8018 |
| 2026-02-23 | 5.62 | $5.60 | 4344 |
| 2026-02-20 | 5.61 | $5.62 | 3009 |
| 2026-02-19 | 5.61 | $5.55 | 7223 |
| 2026-02-18 | 5.61 | $5.57 | 4500 |
| 2026-02-17 | 5.62 | $5.56 | 11000 |
| 2026-02-13 | 5.62 | $5.49 | 9701 |
| 2026-02-12 | 5.64 | $5.52 | 4100 |
| 2026-02-11 | 5.66 | $5.65 | 3500 |
| 2026-02-10 | 5.65 | $5.60 | 2600 |
| 2026-02-09 | 5.66 | $5.54 | 10000 |
| 2026-02-06 | 5.67 | $5.55 | 33200 |
| 2026-02-05 | 5.68 | $5.64 | 4716 |
| 2026-02-04 | 5.68 | $5.73 | 33200 |
| 2026-02-03 | 5.66 | $5.68 | 5700 |
| 2026-02-02 | 5.64 | $5.65 | 5940 |
| 2026-01-30 | 5.62 | $5.66 | 2100 |
| 2026-01-29 | 5.60 | $5.70 | 3149 |
| 2026-01-28 | 5.57 | $5.69 | 9542 |
| 2026-01-27 | 5.53 | $5.62 | 27300 |
| 2026-01-26 | 5.50 | $5.58 | 13100 |
| 2026-01-23 | 5.48 | $5.55 | 5615 |
| 2026-01-22 | 5.45 | $5.51 | 6915 |
| 2026-01-21 | 5.43 | $5.36 | 5606 |
| 2026-01-20 | 5.44 | $5.39 | 5400 |
| 2026-01-16 | 5.45 | $5.46 | 4808 |
| 2026-01-15 | 5.43 | $5.35 | 9600 |
| 2026-01-14 | 5.44 | $5.34 | 2305 |
| 2026-01-13 | 5.46 | $5.30 | 10700 |
| 2026-01-12 | 5.48 | $5.33 | 28200 |
| 2026-01-09 | 5.50 | $5.52 | 7346 |
| 2026-01-08 | 5.49 | $5.56 | 7346 |
| 2026-01-07 | 5.46 | $5.54 | 9300 |
| 2026-01-06 | 5.43 | $5.43 | 50300 |
| 2026-01-05 | 5.41 | $5.48 | 6000 |
| 2026-01-02 | 5.39 | $5.44 | 2727 |
| 2025-12-31 | 5.37 | $5.45 | 2044 |
| 2025-12-30 | 5.34 | $5.43 | 4600 |
| 2025-12-29 | 5.31 | $5.36 | 14406 |
| 2025-12-26 | 5.30 | $5.35 | 19532 |
| 2025-12-24 | 5.28 | $5.42 | 1136 |
| 2025-12-23 | 5.24 | $5.26 | 7443 |
| 2025-12-22 | 5.23 | $5.24 | 3000 |
| 2025-12-19 | 5.22 | $5.18 | 931 |
| 2025-12-18 | 5.23 | $5.19 | 24300 |
| 2025-12-17 | 5.23 | $5.17 | 5300 |
| 2025-12-16 | 5.24 | $5.17 | 4200 |
| 2025-12-15 | 5.24 | $5.09 | 33102 |
| 2025-12-12 | 5.27 | $5.12 | 12900 |
| 2025-12-11 | 5.29 | $5.21 | 8200 |
| 2025-12-10 | 5.30 | $5.10 | 14249 |
| 2025-12-09 | 5.33 | $5.24 | 21510 |
| 2025-12-08 | 5.33 | $5.24 | 3200 |
| 2025-12-05 | 5.34 | $5.30 | 4300 |
| 2025-12-04 | 5.33 | $5.56 | 8341 |
| 2025-12-03 | 5.26 | $5.50 | 5224 |
| 2025-12-02 | 5.20 | $5.42 | 2736 |
| 2025-12-01 | 5.14 | $5.34 | 10470 |
| 2025-11-28 | 5.09 | $5.32 | 14900 |
| 2025-11-26 | 5.04 | $5.19 | 5000 |
| 2025-11-25 | 5.00 | $5.09 | 16700 |
| 2025-11-24 | 4.98 | $4.84 | 16324 |
| 2025-11-21 | 5.01 | $4.87 | 31600 |
| 2025-11-20 | 5.03 | $4.82 | 41720 |
| 2025-11-19 | 5.08 | $4.86 | 10343 |
| 2025-11-18 | 5.11 | $4.94 | 4030 |
| 2025-11-17 | 5.14 | $4.93 | 19100 |
| 2025-11-14 | 5.18 | $5.01 | 7600 |
| 2025-11-13 | 5.20 | $5.17 | 10000 |
| 2025-11-12 | 5.19 | $5.16 | 8652 |
| 2025-11-11 | 5.18 | $5.24 | 8652 |
| 2025-11-10 | 5.15 | $5.24 | 8652 |
| 2025-11-07 | 5.12 | $5.24 | 8652 |
| 2025-11-06 | 5.08 | $5.12 | 31000 |
| 2025-11-05 | 5.06 | $5.06 | 25500 |
| 2025-11-04 | 5.05 | $4.98 | 16700 |
| 2025-11-03 | 5.05 | $4.91 | 35000 |
| 2025-10-31 | 5.06 | $4.95 | 35000 |
| 2025-10-30 | 5.07 | $4.97 | 71609 |
| 2025-10-29 | 5.08 | $5.00 | 7649 |
| 2025-10-28 | 5.08 | $5.07 | 3201 |
| 2025-10-27 | 5.06 | $5.17 | 6000 |
| 2025-10-24 | 5.02 | $5.12 | 4747 |
| 2025-10-23 | 4.99 | $5.10 | 7539 |
| 2025-10-22 | 4.95 | $5.14 | 22025 |
| 2025-10-21 | 4.89 | $5.00 | 6607 |
| 2025-10-20 | 4.86 | $4.97 | 28548 |
| 2025-10-17 | 4.82 | $4.97 | 2800 |
| 2025-10-16 | 4.78 | $4.95 | 57123 |
| 2025-10-15 | 4.74 | $4.91 | 1100 |
| 2025-10-14 | 4.69 | $4.80 | 5500 |
| 2025-10-13 | 4.67 | $4.75 | 5824 |
| 2025-10-10 | 4.64 | $4.57 | 14241 |
| 2025-10-09 | 4.66 | $4.61 | 20200 |
| 2025-10-08 | 4.67 | $4.62 | 2800 |
| 2025-10-07 | 4.67 | $4.66 | 6249 |
| 2025-10-06 | 4.67 | $4.74 | 11100 |
| 2025-10-03 | 4.65 | $4.77 | 12625 |
| 2025-10-02 | 4.62 | $4.68 | 4249 |
| 2025-10-01 | 4.61 | $4.73 | 7823 |
| 2025-09-30 | 4.58 | $4.62 | 12538 |
| 2025-09-29 | 4.57 | $4.62 | 7000 |
| 2025-09-26 | 4.57 | $4.62 | 9735 |
| 2025-09-25 | 4.55 | $4.60 | 17300 |
| 2025-09-24 | 4.55 | $4.67 | 6900 |
| 2025-09-23 | 4.52 | $4.67 | 27100 |
| 2025-09-22 | 4.49 | $4.57 | 6829 |
| 2025-09-19 | 4.48 | $4.56 | 4100 |
| 2025-09-18 | 4.47 | $4.59 | 13046 |
| 2025-09-17 | 4.46 | $4.51 | 13207 |
| 2025-09-16 | 4.45 | $4.50 | 28236 |
| 2025-09-15 | 4.45 | $4.54 | 14314 |
| 2025-09-12 | 4.44 | $4.45 | 5300 |
| 2025-09-11 | 4.45 | $4.52 | 7122 |
| 2025-09-10 | 4.45 | $4.51 | 9138 |
| 2025-09-09 | 4.44 | $4.55 | 5814 |
| 2025-09-08 | 4.43 | $4.56 | 20300 |
| 2025-09-05 | 4.42 | $4.53 | 24300 |
| 2025-09-04 | 4.41 | $4.37 | 11020 |
| 2025-09-03 | 4.43 | $4.33 | 36000 |
| 2025-09-02 | 4.47 | $4.30 | 21800 |
| 2025-08-29 | 4.52 | $4.50 | 7300 |
| 2025-08-28 | 4.54 | $4.51 | 6000 |
| 2025-08-27 | 4.55 | $4.55 | 7700 |
| 2025-08-26 | 4.57 | $4.52 | 4400 |
| 2025-08-25 | 4.59 | $4.64 | 7409 |
| 2025-08-22 | 4.59 | $4.69 | 2539 |
| 2025-08-21 | 4.58 | $4.59 | 14400 |
| 2025-08-20 | 4.59 | $4.63 | 27600 |
| 2025-08-19 | 4.59 | $4.55 | 5600 |
| 2025-08-18 | 4.61 | $4.57 | 22000 |
| 2025-08-15 | 4.64 | $4.64 | 9743 |
| 2025-08-14 | 4.65 | $4.66 | 7700 |
| 2025-08-13 | 4.66 | $4.63 | 11304 |
| 2025-08-12 | 4.68 | $4.59 | 68525 |
| 2025-08-11 | 4.71 | $4.71 | 9403 |
| 2025-08-08 | 4.72 | $4.74 | 14027 |
| 2025-08-07 | 4.72 | $4.76 | 25000 |
| 2025-08-06 | 4.73 | $4.83 | 18200 |
| 2025-08-05 | 4.72 | $4.74 | 6438 |
| 2025-08-04 | 4.73 | $4.73 | 152800 |
| 2025-08-01 | 4.74 | $4.68 | 11001 |
| 2025-07-31 | 4.76 | $4.68 | 10502 |
| 2025-07-30 | 4.79 | $4.71 | 4000 |
| 2025-07-29 | 4.82 | $4.77 | 6400 |
| 2025-07-28 | 4.85 | $4.87 | 45300 |
| 2025-07-25 | 4.85 | $4.89 | 2224 |
| 2025-07-24 | 4.85 | $4.94 | 4733 |
| 2025-07-23 | 4.84 | $4.96 | 2600 |
| 2025-07-22 | 4.83 | $4.99 | 4201 |
| 2025-07-21 | 4.81 | $4.91 | 7500 |
| 2025-07-18 | 4.81 | $4.84 | 4120 |
| 2025-07-17 | 4.82 | $4.75 | 9147 |
| 2025-07-16 | 4.85 | $4.71 | 18500 |
| 2025-07-15 | 4.89 | $4.76 | 4700 |
| 2025-07-14 | 4.93 | $4.83 | 19703 |
| 2025-07-11 | 4.97 | $4.80 | 17636 |
| 2025-07-10 | 5.02 | $4.84 | 9800 |
| 2025-07-09 | 5.06 | $4.93 | 8000 |
| 2025-07-08 | 5.10 | $4.89 | 8209 |
| 2025-07-07 | 5.15 | $5.11 | 8232 |
| 2025-07-03 | 5.16 | $5.04 | 7500 |
| 2025-07-02 | 5.19 | $5.03 | 10100 |
| 2025-07-01 | 5.23 | $5.25 | 7500 |
| 2025-06-30 | 5.22 | $5.15 | 4011 |
| 2025-06-27 | 5.24 | $5.22 | 28000 |
| 2025-06-26 | 5.24 | $5.22 | 5000 |
| 2025-06-25 | 5.24 | $5.18 | 3739 |
| 2025-06-24 | 5.26 | $5.27 | 6515 |
| 2025-06-23 | 5.25 | $5.18 | 6645 |
| 2025-06-20 | 5.27 | $5.15 | 7136 |
| 2025-06-18 | 5.29 | $5.34 | 6700 |
| 2025-06-17 | 5.28 | $5.19 | 10120 |
| 2025-06-16 | 5.29 | $5.25 | 2208 |
| 2025-06-13 | 5.30 | $5.19 | 10212 |
| 2025-06-12 | 5.32 | $5.36 | 5900 |
| 2025-06-11 | 5.30 | $5.24 | 19700 |
| 2025-06-10 | 5.31 | $5.31 | 6141 |
| 2025-06-09 | 5.31 | $5.28 | 13427 |
| 2025-06-06 | 5.31 | $5.21 | 16800 |
| 2025-06-05 | 5.32 | $5.28 | 15217 |
| 2025-06-04 | 5.32 | $5.22 | 4214 |
| 2025-06-03 | 5.34 | $5.25 | 20800 |
| 2025-06-02 | 5.35 | $5.27 | 8649 |
| 2025-05-30 | 5.36 | $5.24 | 22204 |
| 2025-05-29 | 5.37 | $5.32 | 44200 |
| 2025-05-28 | 5.37 | $5.23 | 2700 |
| 2025-05-27 | 5.38 | $5.21 | 4800 |
| 2025-05-23 | 5.41 | $5.18 | 3446 |
| 2025-05-22 | 5.44 | $5.20 | 8000 |
| 2025-05-21 | 5.47 | $5.45 | 7203 |
| 2025-05-20 | 5.46 | $5.47 | 10300 |
| 2025-05-19 | 5.43 | $5.45 | 11148 |
| 2025-05-16 | 5.41 | $5.45 | 16400 |
| 2025-05-15 | 5.38 | $5.39 | 5600 |
| 2025-05-14 | 5.36 | $5.20 | 25224 |
| 2025-05-13 | 5.37 | $5.23 | 17200 |
| 2025-05-12 | 5.38 | $5.27 | 26720 |
| 2025-05-09 | 5.37 | $5.31 | 22400 |
| 2025-05-08 | 5.36 | $5.44 | 7400 |
| 2025-05-07 | 5.32 | $5.36 | 25405 |
| 2025-05-06 | 5.29 | $5.37 | 2000 |
| 2025-05-05 | 5.25 | $5.30 | 3800 |
| 2025-05-02 | 5.21 | $5.31 | 15248 |
| 2025-05-01 | 5.17 | $5.29 | 19200 |
| 2025-04-30 | 5.12 | $5.21 | 71100 |
| 2025-04-29 | 5.09 | $5.22 | 8900 |
| 2025-04-28 | 5.04 | $5.18 | 6700 |
| 2025-04-25 | 4.99 | $5.12 | 5811 |
| 2025-04-24 | 4.95 | $5.07 | 4900 |
| 2025-04-23 | 4.91 | $5.06 | 12039 |
| 2025-04-22 | 4.86 | $5.08 | 13130 |
| 2025-04-21 | 4.81 | $4.97 | 19800 |
| 2025-04-17 | 4.76 | $5.07 | 10000 |
| 2025-04-16 | 4.69 | $4.93 | 26700 |
| 2025-04-15 | 4.63 | $4.83 | 14706 |
| 2025-04-14 | 4.59 | $4.70 | 11800 |
| 2025-04-11 | 4.57 | $4.65 | 35833 |
| 2025-04-10 | 4.56 | $4.36 | 68200 |
| 2025-04-09 | 4.60 | $4.47 | 47000 |
| 2025-04-08 | 4.63 | $4.33 | 35501 |
| 2025-04-07 | 4.69 | $4.36 | 323100 |
| 2025-04-04 | 4.75 | $4.57 | 10948 |
| 2025-04-03 | 4.79 | $4.92 | 21900 |
| 2025-04-02 | 4.75 | $4.82 | 25410 |
| 2025-04-01 | 4.72 | $4.79 | 3900 |
| 2025-03-31 | 4.70 | $4.77 | 26100 |
| 2025-03-28 | 4.68 | $4.81 | 18615 |
| 2025-03-27 | 4.65 | $4.66 | 3246 |
| 2025-03-26 | 4.64 | $4.63 | 233700 |
| 2025-03-25 | 4.64 | $4.65 | 9238 |
| 2025-03-24 | 4.64 | $4.59 | 4400 |
| 2025-03-21 | 4.64 | $4.75 | 4600 |
| 2025-03-20 | 4.61 | $4.70 | 7300 |
| 2025-03-19 | 4.59 | $4.64 | 12232 |
| 2025-03-18 | 4.58 | $4.67 | 8400 |
| 2025-03-17 | 4.56 | $4.65 | 16533 |
| 2025-03-14 | 4.54 | $4.61 | 9019 |
| 2025-03-13 | 4.52 | $4.57 | 102120 |
| 2025-03-12 | 4.51 | $4.56 | 5118 |
| 2025-03-11 | 4.50 | $4.55 | 11633 |
| 2025-03-10 | 4.49 | $4.53 | 6424 |
| 2025-03-07 | 4.49 | $4.50 | 15226 |
| 2025-03-06 | 4.49 | $4.41 | 21600 |
| 2025-03-05 | 4.51 | $4.45 | 22000 |
| 2025-03-04 | 4.52 | $4.43 | 25600 |
| 2025-03-03 | 4.54 | $4.45 | 34800 |
| 2025-02-28 | 4.56 | $4.51 | 6525 |
| 2025-02-27 | 4.57 | $4.51 | 13800 |
| 2025-02-26 | 4.58 | $4.58 | 23718 |
| 2025-02-25 | 4.58 | $4.59 | 7100 |
| 2025-02-24 | 4.58 | $4.57 | 13500 |
| 2025-02-21 | 4.57 | $4.53 | 3500 |
| 2025-02-20 | 4.58 | $4.59 | 9602 |
| 2025-02-19 | 4.58 | $4.55 | 6310 |
| 2025-02-18 | 4.58 | $4.60 | 17900 |
| 2025-02-14 | 4.58 | $4.63 | 12124 |
| 2025-02-13 | 4.56 | $4.64 | 8501 |
| 2025-02-12 | 4.54 | $4.56 | 23740 |
| 2025-02-11 | 4.54 | $4.48 | 45200 |
| 2025-02-10 | 4.55 | $4.53 | 24122 |
| 2025-02-07 | 4.55 | $4.50 | 139900 |
| 2025-02-06 | 4.56 | $4.61 | 9600 |
| 2025-02-05 | 4.55 | $4.64 | 23700 |
| 2025-02-04 | 4.53 | $4.55 | 25500 |
| 2025-02-03 | 4.53 | $4.63 | 30300 |
| 2025-01-31 | 4.50 | $4.60 | 14545 |
| 2025-01-30 | 4.48 | $4.66 | 38800 |
| 2025-01-29 | 4.45 | $4.50 | 228106 |
| 2025-01-28 | 4.44 | $4.55 | 119608 |
| 2025-01-27 | 4.42 | $4.66 | 27700 |
| 2025-01-24 | 4.38 | $4.58 | 23100 |
| 2025-01-23 | 4.34 | $4.47 | 21200 |
| 2025-01-22 | 4.33 | $4.44 | 22017 |
| 2025-01-21 | 4.32 | $4.48 | 62000 |
| 2025-01-17 | 4.29 | $4.51 | 87500 |
| 2025-01-16 | 4.26 | $4.42 | 362647 |
| 2025-01-15 | 4.25 | $4.37 | 38708 |
| 2025-01-14 | 4.24 | $4.18 | 31800 |
| 2025-01-13 | 4.27 | $4.18 | 94132 |
| 2025-01-10 | 4.31 | $4.19 | 31601 |
| 2025-01-08 | 4.36 | $4.26 | 19700 |
| 2025-01-07 | 4.39 | $4.47 | 15800 |
| 2025-01-06 | 4.40 | $4.52 | 5900 |
| 2025-01-03 | 4.39 | $4.49 | 6515 |
| 2025-01-02 | 4.38 | $4.43 | 19600 |
| 2024-12-31 | 4.39 | $4.47 | 12700 |
| 2024-12-30 | 4.40 | $4.48 | 34506 |
| 2024-12-27 | 4.40 | $4.50 | 24625 |
| 2024-12-26 | 4.40 | $4.41 | 38500 |
| 2024-12-24 | 4.42 | $4.47 | 4100 |
| 2024-12-23 | 4.43 | $4.47 | 37105 |
| 2024-12-20 | 4.45 | $4.42 | 29115 |
| 2024-12-19 | 4.48 | $4.40 | 26616 |
| 2024-12-18 | 4.52 | $4.53 | 30313 |
| 2024-12-17 | 4.54 | $4.54 | 37200 |
| 2024-12-16 | 4.57 | $4.57 | 289000 |
| 2024-12-13 | 4.59 | $4.57 | 20800 |
| 2024-12-12 | 4.62 | $4.60 | 20828 |
| 2024-12-11 | 4.64 | $4.67 | 30700 |
| 2024-12-10 | 4.66 | $4.68 | 41500 |
| 2024-12-09 | 4.68 | $4.64 | 41900 |
| 2024-12-06 | 4.71 | $4.68 | 11900 |
| 2024-12-05 | 4.74 | $4.79 | 19914 |
| 2024-12-04 | 4.75 | $4.87 | 7247 |
| 2024-12-03 | 4.75 | $4.83 | 24800 |
| 2024-12-02 | 4.75 | $4.84 | 40708 |
| 2024-11-29 | 4.76 | $4.96 | 13536 |
| 2024-11-27 | 4.75 | $4.92 | 21900 |
| 2024-11-26 | 4.74 | $4.76 | 39733 |
| 2024-11-25 | 4.76 | $4.85 | 30000 |
| 2024-11-22 | 4.78 | $4.84 | 34400 |
| 2024-11-21 | 4.79 | $4.75 | 20300 |
| 2024-11-20 | 4.84 | $4.83 | 17900 |
| 2024-11-19 | 4.87 | $4.88 | 24610 |
| 2024-11-18 | 4.90 | $4.82 | 27200 |
| 2024-11-15 | 4.94 | $4.86 | 41800 |
| 2024-11-14 | 4.99 | $4.78 | 70710 |
| 2024-11-13 | 5.07 | $4.81 | 36709 |
| 2024-11-12 | 5.15 | $5.06 | 13045 |
| 2024-11-11 | 5.19 | $5.07 | 19224 |
| 2024-11-08 | 5.24 | $5.12 | 34425 |
| 2024-11-07 | 5.29 | $5.15 | 13600 |
| 2024-11-06 | 5.34 | $5.17 | 10603 |
| 2024-11-05 | 5.40 | $5.29 | 13946 |
| 2024-11-04 | 5.44 | $5.21 | 15728 |
| 2024-11-01 | 5.50 | $5.26 | 10600 |
| 2024-10-31 | 5.57 | $5.28 | 13201 |
| 2024-10-30 | 5.64 | $5.54 | 22500 |
| 2024-10-29 | 5.67 | $5.56 | 10047 |
| 2024-10-28 | 5.70 | $5.61 | 14900 |
| 2024-10-25 | 5.72 | $5.54 | 4600 |
| 2024-10-24 | 5.77 | $5.61 | 12500 |
| 2024-10-23 | 5.80 | $5.64 | 15100 |
| 2024-10-22 | 5.84 | $5.63 | 21328 |
| 2024-10-21 | 5.88 | $5.80 | 11123 |
| 2024-10-18 | 5.89 | $5.95 | 21400 |
| 2024-10-17 | 5.88 | $5.84 | 18803 |
| 2024-10-16 | 5.88 | $5.93 | 27426 |
| 2024-10-15 | 5.87 | $5.89 | 32508 |
| 2024-10-14 | 5.86 | $5.84 | 104846 |
| 2024-10-11 | 5.86 | $5.76 | 23108 |
| 2024-10-10 | 5.88 | $5.81 | 47509 |
| 2024-10-09 | 5.89 | $5.85 | 91600 |
| 2024-10-08 | 5.89 | $5.70 | 46800 |
| 2024-10-07 | 5.93 | $5.62 | 90300 |
| 2024-10-04 | 5.98 | $5.67 | 10000 |
| 2024-10-03 | 6.04 | $5.75 | 76420 |
| 2024-10-02 | 6.08 | $5.90 | 3800 |
| 2024-10-01 | 6.10 | $5.88 | 4000 |
| 2024-09-30 | 6.13 | $5.97 | 1700 |
| 2024-09-27 | 6.14 | $5.96 | 2741 |
| 2024-09-26 | 6.16 | $5.94 | 3849 |
| 2024-09-25 | 6.18 | $5.97 | 6218 |
| 2024-09-24 | 6.19 | $6.00 | 14500 |
| 2024-09-23 | 6.20 | $6.03 | 5413 |
| 2024-09-20 | 6.20 | $6.31 | 419400 |
| 2024-09-19 | 6.14 | $6.24 | 3000 |
| 2024-09-18 | 6.09 | $6.15 | 22500 |
| 2024-09-17 | 6.04 | $6.12 | 4700 |
| 2024-09-16 | 6.00 | $6.22 | 9300 |
| 2024-09-13 | 5.92 | $6.05 | 6400 |
| 2024-09-12 | 5.86 | $5.98 | 25517 |
| 2024-09-11 | 5.81 | $5.92 | 7900 |
| 2024-09-10 | 5.76 | $6.00 | 87000 |
| 2024-09-09 | 5.68 | $5.83 | 44900 |
| 2024-09-06 | 5.63 | $5.96 | 3632 |
| 2024-09-05 | 5.54 | $5.85 | 16100 |
| 2024-09-04 | 5.45 | $5.75 | 253222 |
| 2024-09-03 | 5.38 | $5.63 | 134741 |
| 2024-08-30 | 5.31 | $5.50 | 593148 |
| 2024-08-29 | 5.27 | $5.32 | 2400 |
| 2024-08-28 | 5.25 | $5.31 | 4439 |
| 2024-08-27 | 5.23 | $5.37 | 1415 |
| 2024-08-26 | 5.20 | $5.25 | 1112 |
| 2024-08-23 | 5.19 | $5.36 | 4300 |
| 2024-08-22 | 5.15 | $5.24 | 1412 |
| 2024-08-21 | 5.13 | $5.24 | 3908 |
| 2024-08-20 | 5.11 | $5.20 | 11435 |
| 2024-08-19 | 5.09 | $5.25 | 4900 |
| 2024-08-16 | 5.06 | $5.15 | 3140 |
| 2024-08-15 | 5.05 | $5.14 | 2900 |
| 2024-08-14 | 5.03 | $5.11 | 2920 |
| 2024-08-13 | 5.03 | $5.04 | 1200 |
| 2024-08-12 | 5.03 | $5.02 | 923 |
| 2024-08-09 | 5.04 | $5.04 | 2200 |
| 2024-08-08 | 5.05 | $4.97 | 1600 |
| 2024-08-07 | 5.07 | $4.96 | 1000 |
| 2024-08-06 | 5.10 | $4.97 | 9006 |
| 2024-08-05 | 5.14 | $5.01 | 2344 |
| 2024-08-02 | 5.17 | $5.15 | 18011 |
| 2024-08-01 | 5.18 | $5.18 | 8900 |
| 2024-07-31 | 5.18 | $5.27 | 1400 |
| 2024-07-30 | 5.16 | $5.20 | 4427 |
| 2024-07-29 | 5.16 | $5.18 | 15108 |
| 2024-07-26 | 5.15 | $5.13 | 2448 |
| 2024-07-25 | 5.16 | $5.01 | 1900 |
| 2024-07-24 | 5.20 | $5.02 | 1619 |
| 2024-07-23 | 5.24 | $5.12 | 14422 |
| 2024-07-22 | 5.27 | $5.19 | 2200 |
| 2024-07-19 | 5.28 | $5.18 | 1700 |
| 2024-07-18 | 5.30 | $5.31 | 1733 |
| 2024-07-17 | 5.30 | $5.31 | 2428 |
| 2024-07-16 | 5.29 | $5.36 | 3940 |
| 2024-07-15 | 5.28 | $5.33 | 2000 |
| 2024-07-12 | 5.26 | $5.39 | 1248 |
| 2024-07-11 | 5.23 | $5.39 | 10900 |
| 2024-07-10 | 5.20 | $5.24 | 1135 |
| 2024-07-09 | 5.19 | $5.16 | 2200 |
| 2024-07-08 | 5.20 | $5.21 | 3430 |
| 2024-07-05 | 5.21 | $5.26 | 3511 |
| 2024-07-03 | 5.20 | $5.19 | 1000 |
| 2024-07-02 | 5.20 | $5.14 | 2026 |
| 2024-07-01 | 5.21 | $5.12 | 1912 |
| 2024-06-28 | 5.24 | $5.18 | 2000 |
| 2024-06-27 | 5.25 | $5.08 | 2400 |
| 2024-06-26 | 5.28 | $4.95 | 2100 |
| 2024-06-25 | 5.35 | $5.12 | 4900 |
| 2024-06-24 | 5.40 | $5.18 | 5100 |
| 2024-06-21 | 5.43 | $5.15 | 1546 |
| 2024-06-20 | 5.48 | $5.37 | 7028 |
| 2024-06-18 | 5.50 | $5.41 | 9815 |
| 2024-06-17 | 5.50 | $5.40 | 1600 |
| 2024-06-14 | 5.50 | $5.38 | 11800 |
| 2024-06-13 | 5.51 | $5.43 | 1645 |
| 2024-06-12 | 5.51 | $5.49 | 4407 |
| 2024-06-11 | 5.50 | $5.32 | 2239 |
| 2024-06-10 | 5.52 | $5.45 | 11500 |
| 2024-06-07 | 5.51 | $5.40 | 1047 |
| 2024-06-06 | 5.51 | $5.54 | 1939 |
| 2024-06-05 | 5.48 | $5.57 | 3200 |
| 2024-06-04 | 5.44 | $5.60 | 2700 |
| 2024-06-03 | 5.38 | $5.64 | 7627 |
| 2024-05-31 | 5.31 | $5.50 | 5500 |
| 2024-05-30 | 5.25 | $5.50 | 4226 |
| 2024-05-29 | 5.18 | $5.27 | 1036 |
| 2024-05-28 | 5.15 | $5.33 | 4600 |
| 2024-05-24 | 5.10 | $5.14 | 14900 |
| 2024-05-23 | 5.08 | $4.98 | 4733 |
| 2024-05-22 | 5.09 | $5.10 | 7445 |
| 2024-05-21 | 5.08 | $4.99 | 10121 |
| 2024-05-20 | 5.09 | $5.02 | 23810 |
| 2024-05-17 | 5.10 | $5.08 | 1100 |
| 2024-05-16 | 5.09 | $5.07 | 1000 |
| 2024-05-15 | 5.08 | $5.13 | 15249 |
| 2024-05-14 | 5.06 | $4.98 | 8815 |
| 2024-05-13 | 5.06 | $5.02 | 2027 |
| 2024-05-10 | 5.06 | $5.05 | 12300 |
| 2024-05-09 | 5.05 | $5.18 | 2300 |
| 2024-05-08 | 5.01 | $5.16 | 2100 |
| 2024-05-07 | 4.96 | $5.18 | 4100 |
| 2024-05-06 | 4.91 | $5.06 | 1900 |
| 2024-05-03 | 4.87 | $5.01 | 10400 |
| 2024-05-02 | 4.84 | $4.91 | 9800 |
| 2024-05-01 | 4.82 | $4.86 | 900 |
| 2024-04-30 | 4.80 | $4.80 | 35000 |
| 2024-04-29 | 4.80 | $4.87 | 6241 |
| 2024-04-26 | 4.78 | $4.87 | 10909 |
| 2024-04-25 | 4.76 | $4.83 | 3418 |
| 2024-04-24 | 4.75 | $4.79 | 1201 |
| 2024-04-23 | 4.74 | $4.86 | 6500 |
| 2024-04-22 | 4.72 | $4.75 | 2000 |
| 2024-04-19 | 4.71 | $4.69 | 6146 |
| 2024-04-18 | 4.72 | $4.69 | 6600 |
| 2024-04-17 | 4.72 | $4.57 | 4132 |
| 2024-04-16 | 4.76 | $4.57 | 5545 |
| 2024-04-15 | 4.80 | $4.64 | 19200 |
| 2024-04-12 | 4.83 | $4.67 | 8201 |
| 2024-04-11 | 4.85 | $4.77 | 13424 |
| 2024-04-10 | 4.87 | $4.77 | 6200 |
| 2024-04-09 | 4.88 | $4.88 | 8100 |
| 2024-04-08 | 4.87 | $4.89 | 3224 |
| 2024-04-05 | 4.86 | $4.81 | 2414 |
| 2024-04-04 | 4.86 | $4.81 | 4722 |
| 2024-04-03 | 4.86 | $4.77 | 2000 |
| 2024-04-02 | 4.88 | $4.78 | 2221 |
| 2024-04-01 | 4.89 | $4.95 | 1400 |
| 2024-03-28 | 4.86 | $4.95 | 3738 |
| 2024-03-27 | 4.83 | $4.94 | 821 |
| 2024-03-26 | 4.80 | $4.92 | 1627 |
| 2024-03-25 | 4.77 | $4.94 | 5518 |
| 2024-03-22 | 4.72 | $4.89 | 2500 |
| 2024-03-21 | 4.68 | $4.91 | 19600 |
| 2024-03-20 | 4.63 | $4.76 | 7209 |
| 2024-03-19 | 4.61 | $4.66 | 3700 |
| 2024-03-18 | 4.60 | $4.73 | 8200 |
| 2024-03-15 | 4.57 | $4.63 | 21200 |
| 2024-03-14 | 4.56 | $4.61 | 36321 |
| 2024-03-13 | 4.55 | $4.65 | 8600 |
| 2024-03-12 | 4.54 | $4.61 | 8208 |
| 2024-03-11 | 4.53 | $4.68 | 2733 |
| 2024-03-08 | 4.50 | $4.66 | 5100 |
| 2024-03-07 | 4.48 | $4.58 | 2513 |
| 2024-03-06 | 4.46 | $4.56 | 9247 |
| 2024-03-05 | 4.46 | $4.52 | 11000 |
| 2024-03-04 | 4.45 | $4.46 | 4300 |
| 2024-03-01 | 4.46 | $4.50 | 4500 |
| 2024-02-29 | 4.47 | $4.36 | 1900 |
| 2024-02-28 | 4.51 | $4.38 | 3443 |
| 2024-02-27 | 4.54 | $4.45 | 19100 |
| 2024-02-26 | 4.57 | $4.51 | 10248 |
| 2024-02-23 | 4.60 | $4.51 | 3100 |
| 2024-02-22 | 4.62 | $4.53 | 4244 |
| 2024-02-21 | 4.65 | $4.65 | 3825 |
| 2024-02-20 | 4.66 | $4.65 | 6600 |
| 2024-02-16 | 4.67 | $4.73 | 3300 |
| 2024-02-15 | 4.66 | $4.68 | 1838 |
| 2024-02-14 | 4.67 | $4.62 | 4100 |
| 2024-02-13 | 4.68 | $4.53 | 7500 |
| 2024-02-12 | 4.72 | $4.71 | 6215 |
| 2024-02-09 | 4.73 | $4.63 | 14100 |
| 2024-02-08 | 4.75 | $4.75 | 22025 |
| 2024-02-07 | 4.76 | $4.78 | 10841 |
| 2024-02-06 | 4.76 | $4.77 | 3500 |
| 2024-02-05 | 4.76 | $4.70 | 13100 |
| 2024-02-02 | 4.78 | $4.78 | 5021 |
| 2024-02-01 | 4.78 | $4.79 | 4500 |
| 2024-01-31 | 4.78 | $4.76 | 4300 |
| 2024-01-30 | 4.79 | $4.76 | 1300 |
| 2024-01-29 | 4.80 | $4.77 | 11100 |
| 2024-01-26 | 4.81 | $4.71 | 1528 |
| 2024-01-25 | 4.83 | $4.70 | 3700 |
| 2024-01-24 | 4.86 | $4.68 | 5900 |
| 2024-01-23 | 4.90 | $4.64 | 2049 |
| 2024-01-22 | 4.95 | $4.73 | 31900 |
| 2024-01-19 | 5.00 | $4.77 | 3613 |
| 2024-01-18 | 5.04 | $4.79 | 4300 |
| 2024-01-17 | 5.08 | $4.78 | 5000 |
| 2024-01-16 | 5.13 | $4.95 | 67500 |
| 2024-01-12 | 5.15 | $5.09 | 2122 |
| 2024-01-11 | 5.15 | $5.07 | 5600 |
| 2024-01-10 | 5.15 | $4.99 | 17000 |
| 2024-01-09 | 5.16 | $5.05 | 1500 |
| 2024-01-08 | 5.16 | $5.04 | 1837 |
| 2024-01-05 | 5.17 | $4.95 | 11429 |
| 2024-01-04 | 5.19 | $5.00 | 2900 |
| 2024-01-03 | 5.20 | $4.98 | 8407 |
| 2024-01-02 | 5.22 | $4.99 | 13614 |
| 2023-12-29 | 5.24 | $5.02 | 4518 |
| 2023-12-28 | 5.25 | $5.17 | 17300 |
| 2023-12-27 | 5.24 | $5.18 | 9922 |
| 2023-12-26 | 5.21 | $5.13 | 3035 |
| 2023-12-22 | 5.19 | $5.26 | 2503 |
| 2023-12-21 | 5.14 | $5.11 | 4647 |
| 2023-12-20 | 5.11 | $5.10 | 14700 |
| 2023-12-19 | 5.07 | $5.10 | 2923 |
| 2023-12-18 | 5.03 | $5.14 | 22321 |
| 2023-12-15 | 4.97 | $5.12 | 12400 |
| 2023-12-14 | 4.90 | $5.20 | 11100 |
| 2023-12-13 | 4.80 | $4.86 | 9402 |
| 2023-12-12 | 4.76 | $4.81 | 4925 |
| 2023-12-11 | 4.72 | $4.84 | 4100 |
| 2023-12-08 | 4.66 | $4.70 | 5449 |
| 2023-12-07 | 4.62 | $4.67 | 10900 |
| 2023-12-06 | 4.58 | $4.67 | 20408 |
| 2023-12-05 | 4.54 | $4.60 | 16400 |
| 2023-12-04 | 4.50 | $4.49 | 11526 |
| 2023-12-01 | 4.48 | $4.56 | 30533 |
| 2023-11-30 | 4.43 | $4.48 | 28130 |
| 2023-11-29 | 4.40 | $4.42 | 15443 |
| 2023-11-28 | 4.37 | $4.34 | 24600 |
| 2023-11-27 | 4.35 | $4.38 | 14935 |
| 2023-11-24 | 4.32 | $4.28 | 8234 |
| 2023-11-22 | 4.31 | $4.34 | 22100 |
| 2023-11-21 | 4.28 | $4.47 | 18611 |
| 2023-11-20 | 4.21 | $4.52 | 20700 |
| 2023-11-17 | 4.12 | $4.50 | 40400 |
| 2023-11-16 | 4.03 | $4.28 | 20218 |
| 2023-11-15 | 3.96 | $4.34 | 25000 |
| 2023-11-14 | 3.87 | $4.32 | 26500 |
| 2023-11-13 | 3.76 | $3.86 | 81800 |
| 2023-11-10 | 3.74 | $3.82 | 12834 |
| 2023-11-09 | 3.72 | $3.77 | 39613 |
| 2023-11-08 | 3.71 | $3.82 | 21300 |
| 2023-11-07 | 3.69 | $3.82 | 24000 |
| 2023-11-06 | 3.67 | $3.84 | 121332 |
| 2023-11-03 | 3.63 | $3.97 | 61409 |
| 2023-11-02 | 3.56 | $3.82 | 43119 |
| 2023-11-01 | 3.52 | $3.56 | 152100 |
| 2023-10-31 | 3.52 | $3.58 | 82019 |
| 2023-10-30 | 3.52 | $3.53 | 171700 |
| 2023-10-27 | 3.53 | $3.49 | 95040 |
| 2023-10-26 | 3.55 | $3.49 | 68100 |
| 2023-10-25 | 3.57 | $3.48 | 104000 |
| 2023-10-24 | 3.61 | $3.54 | 105335 |
| 2023-10-23 | 3.63 | $3.59 | 81006 |
| 2023-10-20 | 3.65 | $3.56 | 86916 |
| 2023-10-19 | 3.67 | $3.52 | 95744 |
| 2023-10-18 | 3.72 | $3.64 | 47425 |
| 2023-10-17 | 3.74 | $3.76 | 110600 |
| 2023-10-16 | 3.74 | $3.76 | 48914 |
| 2023-10-13 | 3.74 | $3.68 | 24800 |
| 2023-10-12 | 3.76 | $3.76 | 44920 |
| 2023-10-11 | 3.76 | $3.90 | 60200 |
| 2023-10-10 | 3.74 | $3.85 | 66019 |
| 2023-10-09 | 3.72 | $3.76 | 69900 |
| 2023-10-06 | 3.72 | $3.78 | 307218 |
| 2023-10-05 | 3.72 | $3.75 | 230900 |
| 2023-10-04 | 3.72 | $3.72 | 559146 |
| 2023-10-03 | 3.73 | $3.64 | 244300 |
| 2023-10-02 | 3.76 | $3.67 | 143800 |
| 2023-09-29 | 3.79 | $3.82 | 56243 |
| 2023-09-28 | 3.79 | $3.70 | 550400 |
| 2023-09-27 | 3.81 | $3.77 | 349705 |
| 2023-09-26 | 3.83 | $3.89 | 386924 |
| 2023-09-25 | 3.82 | $3.80 | 124006 |
| 2023-09-22 | 3.84 | $3.85 | 106000 |
| 2023-09-21 | 3.84 | $3.92 | 259302 |
| 2023-09-20 | 3.83 | $3.87 | 522000 |
| 2023-09-19 | 3.83 | $3.78 | 407100 |
| 2023-09-18 | 3.85 | $3.78 | 67445 |
| 2023-09-15 | 3.87 | $3.94 | 131400 |
| 2023-09-14 | 3.86 | $4.02 | 157200 |
| 2023-09-13 | 3.83 | $3.85 | 118600 |
| 2023-09-12 | 3.84 | $3.82 | 426035 |
| 2023-09-11 | 3.85 | $3.87 | 95800 |
| 2023-09-08 | 3.86 | $3.81 | 84400 |
| 2023-09-07 | 3.88 | $3.83 | 219300 |
| 2023-09-06 | 3.90 | $3.85 | 216524 |
| 2023-09-05 | 3.92 | $3.87 | 127600 |
| 2023-09-01 | 3.94 | $3.95 | 344834 |
| 2023-08-31 | 3.94 | $4.06 | 766945 |
| 2023-08-30 | 3.93 | $4.07 | 84217 |
| 2023-08-29 | 3.91 | $3.94 | 3.3M |
| 2023-08-28 | 3.91 | $3.90 | 756043 |
| 2023-08-25 | 3.92 | $3.89 | 28018 |
| 2023-08-24 | 3.94 | $3.91 | 145441 |
| 2023-08-23 | 3.96 | $4.00 | 209205 |
| 2023-08-22 | 3.96 | $3.87 | 472735 |
| 2023-08-21 | 3.99 | $3.86 | 204518 |
| 2023-08-18 | 4.03 | $3.91 | 72618 |
| 2023-08-17 | 4.06 | $3.96 | 704700 |
| 2023-08-16 | 4.08 | $3.94 | 406031 |
| 2023-08-15 | 4.12 | $3.97 | 773405 |
| 2023-08-14 | 4.16 | $4.00 | 84637 |
| 2023-08-11 | 4.19 | $3.96 | 41300 |
| 2023-08-10 | 4.24 | $4.21 | 20716 |
| 2023-08-09 | 4.25 | $4.18 | 57900 |
| 2023-08-08 | 4.26 | $4.24 | 159900 |
| 2023-08-07 | 4.26 | $4.24 | 50732 |
| 2023-08-04 | 4.26 | $4.16 | 24826 |
| 2023-08-03 | 4.28 | $4.19 | 81300 |
| 2023-08-02 | 4.29 | $4.21 | 42617 |
| 2023-08-01 | 4.30 | $4.25 | 28100 |
| 2023-07-31 | 4.31 | $4.28 | 37710 |
| 2023-07-28 | 4.31 | $4.28 | 137439 |
| 2023-07-27 | 4.31 | $4.32 | 37700 |
| 2023-07-26 | 4.30 | $4.41 | 21600 |
| 2023-07-25 | 4.27 | $4.34 | 29031 |
| 2023-07-24 | 4.24 | $4.37 | 32200 |
| 2023-07-21 | 4.21 | $4.41 | 18238 |
| 2023-07-20 | 4.17 | $4.45 | 43231 |
| 2023-07-19 | 4.10 | $4.55 | 45500 |
| 2023-07-18 | 4.01 | $4.17 | 71300 |
| 2023-07-17 | 3.98 | $4.12 | 87914 |
| 2023-07-14 | 3.96 | $4.22 | 35647 |
| 2023-07-13 | 3.92 | $4.29 | 130900 |
| 2023-07-12 | 3.85 | $4.17 | 97500 |
| 2023-07-11 | 3.80 | $4.02 | 396542 |
| 2023-07-10 | 3.78 | $3.82 | 219036 |
| 2023-07-07 | 3.79 | $3.83 | 84249 |
| 2023-07-06 | 3.80 | $3.84 | 249000 |
| 2023-07-05 | 3.82 | $3.98 | 294912 |
| 2023-07-03 | 3.81 | $3.95 | 79046 |
| 2023-06-30 | 3.81 | $3.82 | 108135 |
| 2023-06-29 | 3.83 | $3.78 | 138200 |
| 2023-06-28 | 3.87 | $3.79 | 214000 |
| 2023-06-27 | 3.91 | $3.75 | 602045 |
| 2023-06-26 | 3.97 | $3.74 | 414517 |
| 2023-06-23 | 4.05 | $3.76 | 160010 |
| 2023-06-22 | 4.13 | $3.93 | 152700 |
| 2023-06-21 | 4.19 | $4.12 | 97230 |
| 2023-06-20 | 4.22 | $4.27 | 73100 |
| 2023-06-16 | 4.22 | $4.34 | 95922 |
| 2023-06-15 | 4.21 | $4.24 | 87500 |
| 2023-06-14 | 4.23 | $4.19 | 62300 |
| 2023-06-13 | 4.25 | $4.20 | 168209 |
| 2023-06-12 | 4.28 | $4.27 | 68000 |
| 2023-06-09 | 4.30 | $4.36 | 102502 |
| 2023-06-08 | 4.30 | $4.38 | 146830 |
| 2023-06-07 | 4.30 | $4.36 | 99400 |
| 2023-06-06 | 4.31 | $4.41 | 309541 |
| 2023-06-05 | 4.30 | $4.35 | 93130 |
| 2023-06-02 | 4.31 | $4.41 | 63108 |
| 2023-06-01 | 4.31 | $4.30 | 269228 |
| 2023-05-31 | 4.34 | $4.30 | 256700 |
| 2023-05-30 | 4.37 | $4.24 | 42619 |
| 2023-05-26 | 4.41 | $4.25 | 49409 |
| 2023-05-25 | 4.47 | $4.36 | 120235 |
| 2023-05-24 | 4.51 | $4.42 | 86900 |
| 2023-05-23 | 4.54 | $4.51 | 113700 |
| 2023-05-22 | 4.57 | $4.45 | 70700 |
| 2023-05-19 | 4.61 | $4.46 | 20800 |
| 2023-05-18 | 4.65 | $4.35 | 114100 |
| 2023-05-17 | 4.73 | $4.48 | 63400 |
| 2023-05-16 | 4.79 | $4.66 | 68825 |
| 2023-05-15 | 4.82 | $4.69 | 107335 |
| 2023-05-12 | 4.85 | $4.60 | 20900 |
| 2023-05-11 | 4.91 | $4.80 | 47300 |
| 2023-05-10 | 4.93 | $4.89 | 27739 |
| 2023-05-09 | 4.94 | $4.87 | 29600 |
| 2023-05-08 | 4.95 | $5.00 | 34743 |
| 2023-05-05 | 4.94 | $5.07 | 6327 |
| 2023-05-04 | 4.91 | $4.96 | 58349 |
| 2023-05-03 | 4.90 | $4.95 | 12336 |
| 2023-05-02 | 4.89 | $4.91 | 38917 |
| 2023-05-01 | 4.88 | $5.08 | 51243 |
| 2023-04-28 | 4.84 | $5.04 | 17641 |
| 2023-04-27 | 4.81 | $4.90 | 49000 |
| 2023-04-26 | 4.79 | $4.85 | 38831 |
| 2023-04-25 | 4.79 | $4.76 | 128046 |
| 2023-04-24 | 4.80 | $4.89 | 30541 |
| 2023-04-21 | 4.79 | $4.77 | 49100 |
| 2023-04-20 | 4.80 | $4.80 | 40600 |
| 2023-04-19 | 4.81 | $4.80 | 21409 |
| 2023-04-18 | 4.82 | $4.91 | 30425 |
| 2023-04-17 | 4.81 | $4.92 | 69027 |
| 2023-04-14 | 4.79 | $4.93 | 42719 |
| 2023-04-13 | 4.77 | $4.90 | 28000 |
| 2023-04-12 | 4.76 | $4.88 | 50121 |
| 2023-04-11 | 4.74 | $4.85 | 111200 |
| 2023-04-10 | 4.74 | $4.86 | 38400 |
| 2023-04-06 | 4.73 | $4.95 | 39506 |
| 2023-04-05 | 4.69 | $4.80 | 62300 |
| 2023-04-04 | 4.69 | $4.87 | 124747 |
| 2023-04-03 | 4.67 | $4.89 | 105136 |
| 2023-03-31 | 4.65 | $4.85 | 19600 |
| 2023-03-30 | 4.63 | $4.82 | 186200 |
| 2023-03-29 | 4.62 | $4.66 | 116200 |
| 2023-03-28 | 4.64 | $4.52 | 201027 |
| 2023-03-27 | 4.70 | $4.57 | 78500 |
| 2023-03-24 | 4.75 | $4.57 | 36605 |
| 2023-03-23 | 4.82 | $4.55 | 99200 |
| 2023-03-22 | 4.90 | $4.61 | 79800 |
| 2023-03-21 | 4.98 | $4.99 | 85117 |
| 2023-03-20 | 5.00 | $4.98 | 39200 |
| 2023-03-17 | 5.02 | $4.83 | 64625 |
| 2023-03-16 | 5.08 | $4.90 | 75334 |
| 2023-03-15 | 5.14 | $5.01 | 57120 |
| 2023-03-14 | 5.18 | $5.07 | 51700 |
| 2023-03-13 | 5.21 | $5.03 | 41500 |
| 2023-03-10 | 5.26 | $4.98 | 26200 |
| 2023-03-09 | 5.33 | $5.01 | 61006 |
| 2023-03-08 | 5.41 | $5.20 | 28500 |
| 2023-03-07 | 5.45 | $5.33 | 32443 |
| 2023-03-06 | 5.48 | $5.53 | 28206 |
| 2023-03-03 | 5.47 | $5.45 | 32632 |
| 2023-03-02 | 5.47 | $5.39 | 46800 |
| 2023-03-01 | 5.49 | $5.42 | 100740 |
| 2023-02-28 | 5.50 | $5.46 | 57323 |
| 2023-02-27 | 5.50 | $5.47 | 22721 |
| 2023-02-24 | 5.51 | $5.35 | 15300 |
| 2023-02-23 | 5.54 | $5.38 | 42600 |
| 2023-02-22 | 5.57 | $5.35 | 28300 |
| 2023-02-21 | 5.61 | $5.44 | 29400 |
| 2023-02-17 | 5.63 | $5.52 | 35327 |
| 2023-02-16 | 5.65 | $5.50 | 20916 |
| 2023-02-15 | 5.66 | $5.50 | 8512 |
| 2023-02-14 | 5.69 | $5.57 | 63334 |
| 2023-02-13 | 5.69 | $5.59 | 40239 |
| 2023-02-10 | 5.70 | $5.58 | 10400 |
| 2023-02-09 | 5.71 | $5.60 | 59408 |
| 2023-02-08 | 5.71 | $5.59 | 29927 |
| 2023-02-07 | 5.72 | $5.59 | 66700 |
| 2023-02-06 | 5.72 | $5.60 | 30107 |
| 2023-02-03 | 5.72 | $5.74 | 9949 |
| 2023-02-02 | 5.69 | $5.82 | 17400 |
| 2023-02-01 | 5.64 | $5.65 | 49200 |
| 2023-01-31 | 5.62 | $5.58 | 11802 |
| 2023-01-30 | 5.61 | $5.57 | 54832 |
| 2023-01-27 | 5.59 | $5.59 | 12740 |
| 2023-01-26 | 5.57 | $5.59 | 17200 |
| 2023-01-25 | 5.54 | $5.55 | 197400 |
| 2023-01-24 | 5.51 | $5.53 | 29600 |
| 2023-01-23 | 5.49 | $5.54 | 33925 |
| 2023-01-20 | 5.45 | $5.52 | 19700 |
| 2023-01-19 | 5.42 | $5.55 | 49932 |
| 2023-01-18 | 5.37 | $5.48 | 78429 |
| 2023-01-17 | 5.32 | $5.57 | 27641 |
| 2023-01-13 | 5.25 | $5.46 | 15900 |
| 2023-01-12 | 5.19 | $5.44 | 27300 |
| 2023-01-11 | 5.12 | $5.25 | 51900 |
| 2023-01-10 | 5.08 | $5.15 | 86430 |
| 2023-01-09 | 5.06 | $5.09 | 30200 |
| 2023-01-06 | 5.05 | $5.15 | 149200 |
| 2023-01-05 | 5.02 | $5.05 | 35800 |
| 2023-01-04 | 5.00 | $5.12 | 162700 |
| 2023-01-03 | 4.97 | $5.03 | 49627 |
| 2022-12-30 | 4.95 | $4.87 | 41224 |
| 2022-12-29 | 4.96 | $4.95 | 56910 |
| 2022-12-28 | 4.96 | $4.92 | 30727 |
| 2022-12-27 | 4.96 | $4.82 | 102901 |
| 2022-12-23 | 4.98 | $4.92 | 42400 |
| 2022-12-22 | 4.99 | $4.90 | 81200 |
| 2022-12-21 | 5.00 | $4.90 | 74713 |
| 2022-12-20 | 5.01 | $4.79 | 74126 |
| 2022-12-19 | 5.04 | $4.87 | 271616 |
| 2022-12-16 | 5.07 | $4.88 | 59304 |
| 2022-12-15 | 5.09 | $5.04 | 37441 |
| 2022-12-14 | 5.09 | $5.14 | 77400 |
| 2022-12-13 | 5.06 | $4.95 | 77928 |
| 2022-12-12 | 5.06 | $4.83 | 60208 |
| 2022-12-09 | 5.09 | $4.99 | 50700 |
| 2022-12-08 | 5.09 | $4.91 | 46800 |
| 2022-12-07 | 5.11 | $5.05 | 19502 |
| 2022-12-06 | 5.10 | $4.95 | 26400 |
| 2022-12-05 | 5.10 | $5.08 | 133300 |
| 2022-12-02 | 5.08 | $5.05 | 28815 |
| 2022-12-01 | 5.06 | $4.99 | 26244 |
| 2022-11-30 | 5.05 | $4.88 | 212929 |
| 2022-11-29 | 5.06 | $5.03 | 48232 |
| 2022-11-28 | 5.04 | $4.97 | 39230 |
| 2022-11-25 | 5.02 | $5.03 | 292100 |
| 2022-11-23 | 4.99 | $5.17 | 26517 |
| 2022-11-22 | 4.92 | $5.01 | 106100 |
| 2022-11-21 | 4.87 | $5.00 | 48235 |
| 2022-11-18 | 4.82 | $4.97 | 41300 |
| 2022-11-17 | 4.76 | $4.90 | 52800 |
| 2022-11-16 | 4.70 | $4.81 | 45221 |
| 2022-11-15 | 4.66 | $4.87 | 84743 |
| 2022-11-14 | 4.59 | $4.84 | 56300 |
| 2022-11-11 | 4.52 | $4.85 | 39034 |
| 2022-11-10 | 4.43 | $4.80 | 305443 |
| 2022-11-09 | 4.34 | $4.48 | 79900 |
| 2022-11-08 | 4.31 | $4.55 | 556800 |
| 2022-11-07 | 4.25 | $4.43 | 162010 |
| 2022-11-04 | 4.20 | $4.34 | 144300 |
| 2022-11-03 | 4.17 | $4.16 | 137639 |
| 2022-11-02 | 4.17 | $4.39 | 148500 |
| 2022-11-01 | 4.13 | $4.36 | 1.1M |
| 2022-10-31 | 4.08 | $4.28 | 192906 |
| 2022-10-28 | 4.04 | $4.37 | 40600 |
| 2022-10-27 | 3.98 | $4.37 | 111700 |
| 2022-10-26 | 3.90 | $4.27 | 69700 |
| 2022-10-25 | 3.84 | $4.24 | 437900 |
| 2022-10-24 | 3.78 | $4.05 | 211026 |
| 2022-10-21 | 3.74 | $3.99 | 79500 |
| 2022-10-20 | 3.71 | $3.94 | 379700 |
| 2022-10-19 | 3.69 | $3.98 | 222200 |
| 2022-10-18 | 3.66 | $4.02 | 583414 |
| 2022-10-17 | 3.62 | $4.00 | 252200 |
| 2022-10-14 | 3.58 | $3.73 | 670327 |
| 2022-10-13 | 3.59 | $3.79 | 311705 |
| 2022-10-12 | 3.59 | $3.59 | 135229 |
| 2022-10-11 | 3.63 | $3.62 | 793500 |
| 2022-10-10 | 3.68 | $3.68 | 262600 |
| 2022-10-07 | 3.73 | $3.73 | 180500 |
| 2022-10-06 | 3.77 | $3.83 | 186915 |
| 2022-10-05 | 3.81 | $3.86 | 197544 |
| 2022-10-04 | 3.84 | $4.05 | 948637 |
| 2022-10-03 | 3.85 | $4.02 | 169600 |
| 2022-09-30 | 3.86 | $3.86 | 763600 |
| 2022-09-29 | 3.91 | $3.81 | 402439 |
| 2022-09-28 | 3.98 | $3.86 | 231900 |
| 2022-09-27 | 4.06 | $3.56 | 902100 |
| 2022-09-26 | 4.21 | $3.79 | 229600 |
| 2022-09-23 | 4.34 | $3.98 | 142907 |
| 2022-09-22 | 4.46 | $4.32 | 208241 |
| 2022-09-21 | 4.52 | $4.42 | 97700 |
| 2022-09-20 | 4.58 | $4.47 | 589400 |
| 2022-09-19 | 4.63 | $4.73 | 145010 |
| 2022-09-16 | 4.64 | $4.67 | 89400 |
| 2022-09-15 | 4.67 | $4.67 | 110912 |
| 2022-09-14 | 4.70 | $4.72 | 116023 |
| 2022-09-13 | 4.73 | $4.69 | 341218 |
| 2022-09-12 | 4.77 | $4.93 | 320919 |
| 2022-09-09 | 4.76 | $4.82 | 71535 |
| 2022-09-08 | 4.79 | $4.73 | 160600 |
| 2022-09-07 | 4.83 | $4.78 | 357921 |
| 2022-09-06 | 4.87 | $4.78 | 216200 |
| 2022-09-02 | 4.93 | $4.74 | 110617 |
| 2022-09-01 | 5.00 | $4.71 | 280700 |
| 2022-08-31 | 5.09 | $4.97 | 130500 |
| 2022-08-30 | 5.14 | $4.98 | 360700 |
| 2022-08-29 | 5.20 | $4.96 | 193910 |
| 2022-08-26 | 5.27 | $5.01 | 94000 |
| 2022-08-25 | 5.35 | $5.08 | 124547 |
| 2022-08-24 | 5.43 | $5.10 | 139526 |
| 2022-08-23 | 5.51 | $5.26 | 170200 |
| 2022-08-22 | 5.57 | $5.28 | 117343 |
| 2022-08-19 | 5.64 | $5.43 | 28222 |
| 2022-08-18 | 5.69 | $5.63 | 66731 |
| 2022-08-17 | 5.71 | $5.55 | 38225 |
| 2022-08-16 | 5.74 | $5.77 | 181500 |
| 2022-08-15 | 5.74 | $5.77 | 63301 |
| 2022-08-12 | 5.73 | $5.79 | 15711 |
| 2022-08-11 | 5.72 | $5.74 | 65000 |
| 2022-08-10 | 5.72 | $5.88 | 88900 |
| 2022-08-09 | 5.69 | $5.66 | 137014 |
| 2022-08-08 | 5.70 | $5.68 | 36300 |
| 2022-08-05 | 5.71 | $5.62 | 102045 |
| 2022-08-04 | 5.73 | $5.77 | 26900 |
| 2022-08-03 | 5.72 | $5.87 | 54311 |
| 2022-08-02 | 5.69 | $5.78 | 196305 |
| 2022-08-01 | 5.68 | $5.87 | 159204 |
| 2022-07-29 | 5.64 | $5.96 | 37400 |
| 2022-07-28 | 5.58 | $5.80 | 113524 |
| 2022-07-27 | 5.55 | $5.76 | 51414 |
| 2022-07-26 | 5.52 | $5.74 | 153400 |
| 2022-07-25 | 5.49 | $5.80 | 126529 |
| 2022-07-22 | 5.44 | $5.80 | 67340 |
| 2022-07-21 | 5.38 | $5.65 | 47010 |
| 2022-07-20 | 5.35 | $5.63 | 103707 |
| 2022-07-19 | 5.32 | $5.58 | 266500 |
| 2022-07-18 | 5.30 | $5.41 | 229003 |
| 2022-07-15 | 5.31 | $5.39 | 146500 |
| 2022-07-14 | 5.33 | $5.26 | 151224 |
| 2022-07-13 | 5.38 | $5.38 | 155100 |
| 2022-07-12 | 5.42 | $5.32 | 194629 |
| 2022-07-11 | 5.48 | $5.43 | 290900 |
| 2022-07-08 | 5.52 | $5.59 | 129800 |
| 2022-07-07 | 5.54 | $5.55 | 126338 |
| 2022-07-06 | 5.58 | $5.36 | 400800 |
| 2022-07-05 | 5.66 | $5.33 | 175700 |
| 2022-07-01 | 5.76 | $5.37 | 82200 |
| 2022-06-30 | 5.87 | $5.43 | 88307 |
| 2022-06-29 | 5.98 | $5.56 | 189800 |
| 2022-06-28 | 6.09 | $6.10 | 242301 |
| 2022-06-27 | 6.10 | $6.04 | 121345 |
| 2022-06-24 | 6.13 | $6.06 | 80214 |
| 2022-06-23 | 6.16 | $5.86 | 97823 |
| 2022-06-22 | 6.24 | $6.11 | 109600 |
| 2022-06-21 | 6.28 | $6.12 | 130700 |
| 2022-06-17 | 6.32 | $6.22 | 42605 |
| 2022-06-16 | 6.35 | $6.22 | 117600 |
| 2022-06-15 | 6.38 | $6.28 | 104700 |
| 2022-06-14 | 6.41 | $6.06 | 168800 |
| 2022-06-13 | 6.48 | $6.13 | 98623 |
| 2022-06-10 | 6.56 | $6.48 | 254007 |
| 2022-06-09 | 6.57 | $6.42 | 31000 |
| 2022-06-08 | 6.60 | $6.62 | 39700 |
| 2022-06-07 | 6.58 | $6.78 | 202500 |
| 2022-06-06 | 6.54 | $6.60 | 103600 |
| 2022-06-03 | 6.52 | $6.59 | 49500 |
| 2022-06-02 | 6.50 | $6.59 | 122900 |
| 2022-06-01 | 6.48 | $6.50 | 67900 |
| 2022-05-31 | 6.47 | $6.64 | 112709 |
| 2022-05-27 | 6.43 | $6.62 | 51000 |
| 2022-05-26 | 6.40 | $6.63 | 22637 |
| 2022-05-25 | 6.35 | $6.57 | 29700 |
| 2022-05-24 | 6.31 | $6.60 | 55700 |
| 2022-05-23 | 6.25 | $6.59 | 48300 |
| 2022-05-20 | 6.19 | $6.46 | 53208 |
| 2022-05-19 | 6.15 | $6.44 | 22300 |
| 2022-05-18 | 6.11 | $6.37 | 89300 |
| 2022-05-17 | 6.07 | $6.32 | 141225 |
| 2022-05-16 | 6.04 | $6.25 | 95600 |
| 2022-05-13 | 6.02 | $6.15 | 63700 |
| 2022-05-12 | 6.02 | $5.94 | 79441 |
| 2022-05-11 | 6.07 | $5.89 | 84600 |
| 2022-05-10 | 6.14 | $5.96 | 282300 |
| 2022-05-09 | 6.20 | $5.90 | 84300 |
| 2022-05-06 | 6.29 | $6.07 | 43321 |
| 2022-05-05 | 6.36 | $6.17 | 88800 |
| 2022-05-04 | 6.42 | $6.37 | 74600 |
| 2022-05-03 | 6.45 | $6.35 | 97012 |
| 2022-05-02 | 6.48 | $6.42 | 92600 |
| 2022-04-29 | 6.51 | $6.46 | 50134 |
| 2022-04-28 | 6.54 | $6.44 | 136000 |
| 2022-04-27 | 6.57 | $6.38 | 80601 |
| 2022-04-26 | 6.63 | $6.48 | 161800 |
| 2022-04-25 | 6.67 | $6.58 | 71748 |
| 2022-04-22 | 6.70 | $6.59 | 72018 |
| 2022-04-21 | 6.73 | $6.72 | 39400 |
| 2022-04-20 | 6.73 | $6.67 | 64208 |
| 2022-04-19 | 6.76 | $6.71 | 83433 |
| 2022-04-18 | 6.77 | $6.73 | 30700 |
| 2022-04-14 | 6.79 | $6.77 | 42500 |
| 2022-04-13 | 6.79 | $6.73 | 39703 |
| 2022-04-12 | 6.81 | $6.61 | 141300 |
| 2022-04-11 | 6.86 | $6.89 | 62300 |
| 2022-04-08 | 6.86 | $6.89 | 36800 |
| 2022-04-07 | 6.85 | $6.91 | 79900 |
| 2022-04-06 | 6.84 | $6.91 | 46800 |
| 2022-04-05 | 6.83 | $6.91 | 165023 |
| 2022-04-04 | 6.82 | $6.82 | 41239 |
| 2022-04-01 | 6.83 | $6.85 | 25349 |
| 2022-03-31 | 6.83 | $6.89 | 20400 |
| 2022-03-30 | 6.82 | $7.04 | 27202 |
| 2022-03-29 | 6.78 | $7.07 | 44800 |
| 2022-03-28 | 6.73 | $6.96 | 43500 |
| 2022-03-25 | 6.69 | $6.94 | 76900 |
| 2022-03-24 | 6.65 | $6.75 | 37900 |
| 2022-03-23 | 6.65 | $6.72 | 41126 |
| 2022-03-22 | 6.65 | $6.85 | 242508 |
| 2022-03-21 | 6.63 | $6.77 | 21947 |
| 2022-03-18 | 6.62 | $6.89 | 47900 |
| 2022-03-17 | 6.58 | $6.86 | 52503 |
| 2022-03-16 | 6.55 | $6.88 | 103900 |
| 2022-03-15 | 6.51 | $6.57 | 147406 |
| 2022-03-14 | 6.53 | $6.54 | 102022 |
| 2022-03-11 | 6.56 | $6.53 | 28132 |
| 2022-03-10 | 6.60 | $6.57 | 106947 |
| 2022-03-09 | 6.64 | $6.52 | 89514 |
| 2022-03-08 | 6.70 | $6.21 | 142737 |
| 2022-03-07 | 6.83 | $6.15 | 223238 |
| 2022-03-04 | 7.00 | $6.44 | 87900 |
| 2022-03-03 | 7.13 | $6.76 | 108610 |
| 2022-03-02 | 7.23 | $7.13 | 49900 |
| 2022-03-01 | 7.25 | $6.99 | 30000 |
| 2022-02-28 | 7.32 | $7.22 | 40700 |
| 2022-02-25 | 7.34 | $7.32 | 63300 |
| 2022-02-24 | 7.35 | $7.02 | 67100 |
| 2022-02-23 | 7.42 | $7.31 | 70300 |
| 2022-02-22 | 7.44 | $7.42 | 40113 |
| 2022-02-18 | 7.45 | $7.48 | 29210 |
| 2022-02-17 | 7.44 | $7.43 | 221200 |
| 2022-02-16 | 7.44 | $7.51 | 59700 |
| 2022-02-15 | 7.42 | $7.34 | 41534 |
| 2022-02-14 | 7.43 | $7.33 | 25220 |
| 2022-02-11 | 7.45 | $7.36 | 21429 |
| 2022-02-10 | 7.47 | $7.48 | 24247 |
| 2022-02-09 | 7.47 | $7.45 | 18639 |
| 2022-02-08 | 7.46 | $7.37 | 27249 |
| 2022-02-07 | 7.48 | $7.36 | 12500 |
| 2022-02-04 | 7.50 | $7.35 | 31200 |
| 2022-02-03 | 7.53 | $7.53 | 13444 |
| 2022-02-02 | 7.52 | $7.51 | 21303 |
| 2022-02-01 | 7.51 | $7.44 | 24142 |
| 2022-01-31 | 7.52 | $7.52 | 44112 |
| 2022-01-28 | 7.51 | $7.48 | 40236 |
| 2022-01-27 | 7.50 | $7.31 | 51500 |
| 2022-01-26 | 7.54 | $7.34 | 122900 |
| 2022-01-25 | 7.57 | $7.35 | 53200 |
| 2022-01-24 | 7.60 | $7.35 | 49700 |
| 2022-01-21 | 7.63 | $7.42 | 53014 |
| 2022-01-20 | 7.66 | $7.58 | 36322 |
| 2022-01-19 | 7.66 | $7.69 | 37300 |
| 2022-01-18 | 7.63 | $7.70 | 25300 |
| 2022-01-14 | 7.59 | $7.58 | 29415 |
| 2022-01-13 | 7.57 | $7.51 | 31116 |
| 2022-01-12 | 7.56 | $7.58 | 17000 |
| 2022-01-11 | 7.54 | $7.61 | 37645 |
| 2022-01-10 | 7.50 | $7.66 | 62100 |
| 2022-01-07 | 7.45 | $7.65 | 13513 |
| 2022-01-06 | 7.39 | $7.46 | 27318 |
| 2022-01-05 | 7.35 | $7.29 | 37700 |
| 2022-01-04 | 7.35 | $7.53 | 81800 |
| 2022-01-03 | 7.30 | $7.39 | 55600 |
| 2021-12-31 | 7.26 | $7.40 | 5121 |
| 2021-12-30 | 7.22 | $7.41 | 24300 |
| 2021-12-29 | 7.17 | $7.33 | 76240 |
| 2021-12-28 | 7.13 | $7.29 | 34632 |
| 2021-12-27 | 7.08 | $7.23 | 43000 |
| 2021-12-23 | 7.05 | $7.20 | 47000 |
| 2021-12-22 | 7.01 | $7.05 | 70100 |
| 2021-12-21 | 7.00 | $7.05 | 80305 |
| 2021-12-20 | 6.98 | $6.96 | 66006 |
| 2021-12-17 | 6.99 | $6.99 | 34300 |
| 2021-12-16 | 6.98 | $6.89 | 46703 |
| 2021-12-15 | 7.00 | $7.03 | 25528 |
| 2021-12-14 | 6.99 | $6.91 | 68500 |
| 2021-12-13 | 7.01 | $6.84 | 61100 |
| 2021-12-10 | 7.04 | $7.04 | 57000 |
| 2021-12-09 | 7.03 | $7.00 | 47300 |
| 2021-12-08 | 7.03 | $7.08 | 96600 |
| 2021-12-07 | 7.02 | $7.08 | 71626 |
| 2021-12-06 | 7.00 | $7.08 | 129400 |
| 2021-12-03 | 6.98 | $6.94 | 260300 |
| 2021-12-02 | 6.98 | $7.02 | 243300 |
| 2021-12-01 | 6.97 | $6.91 | 285133 |
| 2021-11-30 | 6.97 | $6.79 | 317840 |
| 2021-11-29 | 7.01 | $6.99 | 120710 |
| 2021-11-26 | 7.01 | $6.90 | 27800 |
| 2021-11-24 | 7.02 | $7.06 | 51728 |
| 2021-11-23 | 7.00 | $6.99 | 44800 |
| 2021-11-22 | 7.00 | $7.00 | 67200 |
| 2021-11-19 | 6.99 | $7.05 | 29400 |
| 2021-11-18 | 6.97 | $7.15 | 56308 |
| 2021-11-17 | 6.93 | $7.01 | 32800 |
| 2021-11-16 | 6.90 | $7.09 | 50100 |
| 2021-11-15 | 6.86 | $6.90 | 90200 |
| 2021-11-12 | 6.85 | $6.93 | 29217 |
| 2021-11-11 | 6.83 | $6.87 | 42100 |
| 2021-11-10 | 6.83 | $6.84 | 40200 |
| 2021-11-09 | 6.82 | $6.88 | 29303 |
| 2021-11-08 | 6.81 | $6.86 | 24500 |
| 2021-11-05 | 6.80 | $7.01 | 35926 |
| 2021-11-04 | 6.76 | $6.90 | 47800 |
| 2021-11-03 | 6.73 | $6.78 | 67800 |
| 2021-11-02 | 6.72 | $6.71 | 59031 |
| 2021-11-01 | 6.73 | $6.80 | 62600 |
| 2021-10-29 | 6.72 | $6.77 | 12700 |
| 2021-10-28 | 6.72 | $6.81 | 60400 |
| 2021-10-27 | 6.70 | $6.84 | 27235 |
| 2021-10-26 | 6.68 | $6.75 | 59700 |
| 2021-10-25 | 6.68 | $6.68 | 49200 |
| 2021-10-22 | 6.69 | $6.69 | 34500 |
| 2021-10-21 | 6.70 | $6.72 | 47900 |
| 2021-10-20 | 6.70 | $6.72 | 23137 |
| 2021-10-19 | 6.71 | $6.96 | 188800 |
| 2021-10-18 | 6.66 | $6.80 | 35800 |
| 2021-10-15 | 6.65 | $6.88 | 228600 |
| 2021-10-14 | 6.62 | $6.71 | 98007 |
| 2021-10-13 | 6.61 | $6.71 | 15900 |
| 2021-10-12 | 6.61 | $6.66 | 61734 |
| 2021-10-11 | 6.62 | $6.57 | 64700 |
| 2021-10-08 | 6.65 | $6.67 | 23411 |
| 2021-10-07 | 6.67 | $6.64 | 54108 |
| 2021-10-06 | 6.69 | $6.59 | 70000 |
| 2021-10-05 | 6.73 | $6.67 | 53200 |
| 2021-10-04 | 6.76 | $6.59 | 43912 |
| 2021-10-01 | 6.82 | $6.71 | 37036 |
| 2021-09-30 | 6.86 | $6.64 | 72800 |
| 2021-09-29 | 6.92 | $6.78 | 57611 |
| 2021-09-28 | 6.96 | $6.85 | 65137 |
| 2021-09-27 | 6.99 | $7.12 | 35242 |
| 2021-09-24 | 6.98 | $6.85 | 69800 |
| 2021-09-23 | 7.01 | $7.02 | 28140 |
| 2021-09-22 | 7.02 | $6.90 | 59300 |
| 2021-09-21 | 7.06 | $6.90 | 119324 |
| 2021-09-20 | 7.10 | $6.81 | 49900 |
| 2021-09-17 | 7.16 | $7.01 | 15703 |
| 2021-09-16 | 7.20 | $7.07 | 42120 |
| 2021-09-15 | 7.23 | $7.03 | 86000 |
| 2021-09-14 | 7.27 | $7.11 | 123609 |
| 2021-09-13 | 7.30 | $7.16 | 69600 |
| 2021-09-10 | 7.32 | $7.12 | 10100 |
| 2021-09-09 | 7.36 | $7.20 | 50412 |
| 2021-09-08 | 7.39 | $7.22 | 52908 |
| 2021-09-07 | 7.41 | $7.45 | 60419 |
| 2021-09-03 | 7.39 | $7.53 | 5616 |
| 2021-09-02 | 7.35 | $7.50 | 26303 |
| 2021-09-01 | 7.31 | $7.48 | 31130 |
| 2021-08-31 | 7.27 | $7.24 | 28200 |
| 2021-08-30 | 7.27 | $7.36 | 14417 |
| 2021-08-27 | 7.25 | $7.26 | 15817 |
| 2021-08-26 | 7.24 | $7.22 | 34900 |
| 2021-08-25 | 7.24 | $7.27 | 33320 |
| 2021-08-24 | 7.22 | $7.19 | 28200 |
| 2021-08-23 | 7.23 | $7.11 | 14100 |
| 2021-08-20 | 7.25 | $7.15 | 20700 |
| 2021-08-19 | 7.26 | $7.00 | 31800 |
| 2021-08-18 | 7.31 | $7.26 | 32509 |
| 2021-08-17 | 7.31 | $7.21 | 39400 |
| 2021-08-16 | 7.32 | $7.42 | 26200 |
| 2021-08-13 | 7.28 | $7.41 | 80600 |
| 2021-08-12 | 7.24 | $7.25 | 35632 |
| 2021-08-11 | 7.23 | $7.35 | 25029 |
| 2021-08-10 | 7.20 | $7.23 | 12527 |
| 2021-08-09 | 7.18 | $7.21 | 23941 |
| 2021-08-06 | 7.17 | $7.28 | 31819 |
| 2021-08-05 | 7.14 | $7.36 | 22800 |
| 2021-08-04 | 7.09 | $7.17 | 19942 |
| 2021-08-03 | 7.06 | $7.13 | 19100 |
| 2021-08-02 | 7.05 | $7.17 | 19700 |
| 2021-07-30 | 7.02 | $7.08 | 14800 |
| 2021-07-29 | 7.01 | $7.22 | 22311 |
| 2021-07-28 | 6.96 | $7.13 | 17600 |
| 2021-07-27 | 6.93 | $7.08 | 36900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.80
2026-07-24
Close Price
$5.77
Vol: 8721
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.49
Average
5.27
Maximum
7.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.80 | $5.77 | 8721 |
| 2026-07-23 | 5.79 | $5.67 | 6400 |
| 2026-07-22 | 5.81 | $5.81 | 2308 |
| 2026-07-21 | 5.79 | $5.77 | 4100 |
| 2026-07-20 | 5.77 | $5.78 | 6200 |
| 2026-07-17 | 5.74 | $5.85 | 6201 |
| 2026-07-16 | 5.69 | $5.80 | 20200 |
| 2026-07-15 | 5.63 | $5.70 | 23200 |
| 2026-07-14 | 5.60 | $5.57 | 36600 |
| 2026-07-13 | 5.60 | $5.59 | 26231 |
| 2026-07-10 | 5.59 | $5.66 | 60812 |
| 2026-07-09 | 5.55 | $5.57 | 10915 |
| 2026-07-08 | 5.53 | $5.50 | 2300 |
| 2026-07-07 | 5.53 | $5.61 | 2845 |
| 2026-07-06 | 5.50 | $5.49 | 13446 |
| 2026-07-02 | 5.49 | $5.55 | 3208 |
| 2026-07-01 | 5.47 | $5.43 | 11000 |
| 2026-06-30 | 5.47 | $5.46 | 10000 |
| 2026-06-29 | 5.47 | $5.46 | 2700 |
| 2026-06-26 | 5.46 | $5.51 | 5111 |
| 2026-06-25 | 5.44 | $5.47 | 2958 |
| 2026-06-24 | 5.42 | $5.45 | 2700 |
| 2026-06-23 | 5.40 | $5.26 | 17839 |
| 2026-06-22 | 5.44 | $5.29 | 24271 |
| 2026-06-18 | 5.48 | $5.27 | 51128 |
| 2026-06-17 | 5.54 | $5.38 | 13200 |
| 2026-06-16 | 5.57 | $5.68 | 14500 |
| 2026-06-15 | 5.50 | $5.56 | 13300 |
| 2026-06-12 | 5.46 | $5.53 | 13900 |
| 2026-06-11 | 5.42 | $5.51 | 8500 |
| 2026-06-10 | 5.38 | $5.48 | 2700 |
| 2026-06-09 | 5.34 | $5.38 | 4546 |
| 2026-06-08 | 5.31 | $5.24 | 10649 |
| 2026-06-05 | 5.33 | $5.25 | 3214 |
| 2026-06-04 | 5.34 | $5.34 | 10900 |
| 2026-06-03 | 5.33 | $5.25 | 9200 |
| 2026-06-02 | 5.34 | $5.31 | 4721 |
| 2026-06-01 | 5.33 | $5.28 | 6700 |
| 2026-05-29 | 5.34 | $5.39 | 17401 |
| 2026-05-28 | 5.30 | $5.38 | 6904 |
| 2026-05-27 | 5.27 | $5.42 | 7100 |
| 2026-05-26 | 5.20 | $5.38 | 7938 |
| 2026-05-22 | 5.14 | $5.29 | 2330 |
| 2026-05-21 | 5.10 | $5.19 | 9600 |
| 2026-05-20 | 5.07 | $5.20 | 11308 |
| 2026-05-19 | 5.04 | $5.09 | 5515 |
| 2026-05-18 | 5.04 | $5.00 | 7142 |
| 2026-05-15 | 5.06 | $4.89 | 7434 |
| 2026-05-14 | 5.13 | $5.04 | 9300 |
| 2026-05-13 | 5.16 | $5.06 | 4700 |
| 2026-05-12 | 5.19 | $4.99 | 3339 |
| 2026-05-11 | 5.25 | $5.13 | 3900 |
| 2026-05-08 | 5.28 | $5.29 | 28784 |
| 2026-05-07 | 5.26 | $5.18 | 47636 |
| 2026-05-06 | 5.28 | $5.32 | 104510 |
| 2026-05-05 | 5.25 | $5.13 | 5900 |
| 2026-05-04 | 5.28 | $5.13 | 3500 |
| 2026-05-01 | 5.31 | $5.22 | 15000 |
| 2026-04-30 | 5.32 | $5.23 | 1633 |
| 2026-04-29 | 5.32 | $5.09 | 5400 |
| 2026-04-28 | 5.37 | $5.19 | 6000 |
| 2026-04-27 | 5.39 | $5.27 | 6813 |
| 2026-04-24 | 5.40 | $5.25 | 2742 |
| 2026-04-23 | 5.40 | $5.27 | 3040 |
| 2026-04-22 | 5.40 | $5.36 | 1844 |
| 2026-04-21 | 5.37 | $5.34 | 3834 |
| 2026-04-20 | 5.33 | $5.29 | 4204 |
| 2026-04-17 | 5.30 | $5.46 | 5500 |
| 2026-04-16 | 5.20 | $5.33 | 2518 |
| 2026-04-15 | 5.13 | $5.30 | 20100 |
| 2026-04-14 | 5.04 | $5.24 | 6810 |
| 2026-04-13 | 4.96 | $5.07 | 5200 |
| 2026-04-10 | 4.90 | $5.06 | 7136 |
| 2026-04-09 | 4.84 | $5.11 | 4629 |
| 2026-04-08 | 4.76 | $5.09 | 6200 |
| 2026-04-07 | 4.66 | $4.83 | 16409 |
| 2026-04-06 | 4.62 | $4.67 | 9004 |
| 2026-04-02 | 4.62 | $4.82 | 6913 |
| 2026-04-01 | 4.59 | $4.83 | 22400 |
| 2026-03-31 | 4.54 | $4.74 | 18432 |
| 2026-03-30 | 4.52 | $4.63 | 18747 |
| 2026-03-27 | 4.52 | $4.51 | 17830 |
| 2026-03-26 | 4.58 | $4.67 | 7936 |
| 2026-03-25 | 4.59 | $4.69 | 10300 |
| 2026-03-24 | 4.61 | $4.62 | 15700 |
| 2026-03-23 | 4.66 | $4.66 | 18000 |
| 2026-03-20 | 4.71 | $4.64 | 8527 |
| 2026-03-19 | 4.78 | $4.82 | 14300 |
| 2026-03-18 | 4.81 | $4.92 | 3300 |
| 2026-03-17 | 4.82 | $4.99 | 5600 |
| 2026-03-16 | 4.82 | $4.91 | 4941 |
| 2026-03-13 | 4.84 | $4.79 | 9233 |
| 2026-03-12 | 4.91 | $4.91 | 12800 |
| 2026-03-11 | 4.96 | $4.92 | 6037 |
| 2026-03-10 | 5.01 | $4.96 | 8500 |
| 2026-03-09 | 5.08 | $4.94 | 22000 |
| 2026-03-06 | 5.16 | $5.08 | 15800 |
| 2026-03-05 | 5.23 | $5.10 | 3300 |
| 2026-03-04 | 5.30 | $5.20 | 2600 |
| 2026-03-03 | 5.36 | $5.12 | 13300 |
| 2026-03-02 | 5.45 | $5.33 | 8512 |
| 2026-02-27 | 5.51 | $5.50 | 1600 |
| 2026-02-26 | 5.52 | $5.44 | 1549 |
| 2026-02-25 | 5.55 | $5.54 | 5600 |
| 2026-02-24 | 5.56 | $5.48 | 8018 |
| 2026-02-23 | 5.59 | $5.60 | 4344 |
| 2026-02-20 | 5.58 | $5.62 | 3009 |
| 2026-02-19 | 5.57 | $5.55 | 7223 |
| 2026-02-18 | 5.58 | $5.57 | 4500 |
| 2026-02-17 | 5.58 | $5.56 | 11000 |
| 2026-02-13 | 5.59 | $5.49 | 9701 |
| 2026-02-12 | 5.62 | $5.52 | 4100 |
| 2026-02-11 | 5.65 | $5.65 | 3500 |
| 2026-02-10 | 5.65 | $5.60 | 2600 |
| 2026-02-09 | 5.65 | $5.54 | 10000 |
| 2026-02-06 | 5.68 | $5.55 | 33200 |
| 2026-02-05 | 5.71 | $5.64 | 4716 |
| 2026-02-04 | 5.71 | $5.73 | 33200 |
| 2026-02-03 | 5.68 | $5.68 | 5700 |
| 2026-02-02 | 5.66 | $5.65 | 5940 |
| 2026-01-30 | 5.65 | $5.66 | 2100 |
| 2026-01-29 | 5.63 | $5.70 | 3149 |
| 2026-01-28 | 5.59 | $5.69 | 9542 |
| 2026-01-27 | 5.54 | $5.62 | 27300 |
| 2026-01-26 | 5.50 | $5.58 | 13100 |
| 2026-01-23 | 5.47 | $5.55 | 5615 |
| 2026-01-22 | 5.44 | $5.51 | 6915 |
| 2026-01-21 | 5.41 | $5.36 | 5606 |
| 2026-01-20 | 5.42 | $5.39 | 5400 |
| 2026-01-16 | 5.43 | $5.46 | 4808 |
| 2026-01-15 | 5.42 | $5.35 | 9600 |
| 2026-01-14 | 5.43 | $5.34 | 2305 |
| 2026-01-13 | 5.46 | $5.30 | 10700 |
| 2026-01-12 | 5.50 | $5.33 | 28200 |
| 2026-01-09 | 5.53 | $5.52 | 7346 |
| 2026-01-08 | 5.52 | $5.56 | 7346 |
| 2026-01-07 | 5.48 | $5.54 | 9300 |
| 2026-01-06 | 5.45 | $5.43 | 50300 |
| 2026-01-05 | 5.44 | $5.48 | 6000 |
| 2026-01-02 | 5.41 | $5.44 | 2727 |
| 2025-12-31 | 5.38 | $5.45 | 2044 |
| 2025-12-30 | 5.35 | $5.43 | 4600 |
| 2025-12-29 | 5.31 | $5.36 | 14406 |
| 2025-12-26 | 5.29 | $5.35 | 19532 |
| 2025-12-24 | 5.27 | $5.42 | 1136 |
| 2025-12-23 | 5.21 | $5.26 | 7443 |
| 2025-12-22 | 5.20 | $5.24 | 3000 |
| 2025-12-19 | 5.19 | $5.18 | 931 |
| 2025-12-18 | 5.19 | $5.19 | 24300 |
| 2025-12-17 | 5.19 | $5.17 | 5300 |
| 2025-12-16 | 5.20 | $5.17 | 4200 |
| 2025-12-15 | 5.21 | $5.09 | 33102 |
| 2025-12-12 | 5.25 | $5.12 | 12900 |
| 2025-12-11 | 5.29 | $5.21 | 8200 |
| 2025-12-10 | 5.30 | $5.10 | 14249 |
| 2025-12-09 | 5.35 | $5.24 | 21510 |
| 2025-12-08 | 5.37 | $5.24 | 3200 |
| 2025-12-05 | 5.39 | $5.30 | 4300 |
| 2025-12-04 | 5.39 | $5.56 | 8341 |
| 2025-12-03 | 5.31 | $5.50 | 5224 |
| 2025-12-02 | 5.22 | $5.42 | 2736 |
| 2025-12-01 | 5.15 | $5.34 | 10470 |
| 2025-11-28 | 5.07 | $5.32 | 14900 |
| 2025-11-26 | 4.99 | $5.19 | 5000 |
| 2025-11-25 | 4.94 | $5.09 | 16700 |
| 2025-11-24 | 4.90 | $4.84 | 16324 |
| 2025-11-21 | 4.94 | $4.87 | 31600 |
| 2025-11-20 | 4.97 | $4.82 | 41720 |
| 2025-11-19 | 5.03 | $4.86 | 10343 |
| 2025-11-18 | 5.08 | $4.94 | 4030 |
| 2025-11-17 | 5.13 | $4.93 | 19100 |
| 2025-11-14 | 5.18 | $5.01 | 7600 |
| 2025-11-13 | 5.22 | $5.17 | 10000 |
| 2025-11-12 | 5.22 | $5.16 | 8652 |
| 2025-11-11 | 5.21 | $5.24 | 8652 |
| 2025-11-10 | 5.18 | $5.24 | 8652 |
| 2025-11-07 | 5.14 | $5.24 | 8652 |
| 2025-11-06 | 5.09 | $5.12 | 31000 |
| 2025-11-05 | 5.07 | $5.06 | 25500 |
| 2025-11-04 | 5.06 | $4.98 | 16700 |
| 2025-11-03 | 5.07 | $4.91 | 35000 |
| 2025-10-31 | 5.10 | $4.95 | 35000 |
| 2025-10-30 | 5.13 | $4.97 | 71609 |
| 2025-10-29 | 5.15 | $5.00 | 7649 |
| 2025-10-28 | 5.16 | $5.07 | 3201 |
| 2025-10-27 | 5.16 | $5.17 | 6000 |
| 2025-10-24 | 5.12 | $5.12 | 4747 |
| 2025-10-23 | 5.08 | $5.10 | 7539 |
| 2025-10-22 | 5.04 | $5.14 | 22025 |
| 2025-10-21 | 4.97 | $5.00 | 6607 |
| 2025-10-20 | 4.93 | $4.97 | 28548 |
| 2025-10-17 | 4.89 | $4.97 | 2800 |
| 2025-10-16 | 4.84 | $4.95 | 57123 |
| 2025-10-15 | 4.79 | $4.91 | 1100 |
| 2025-10-14 | 4.73 | $4.80 | 5500 |
| 2025-10-13 | 4.70 | $4.75 | 5824 |
| 2025-10-10 | 4.67 | $4.57 | 14241 |
| 2025-10-09 | 4.70 | $4.61 | 20200 |
| 2025-10-08 | 4.72 | $4.62 | 2800 |
| 2025-10-07 | 4.73 | $4.66 | 6249 |
| 2025-10-06 | 4.74 | $4.74 | 11100 |
| 2025-10-03 | 4.72 | $4.77 | 12625 |
| 2025-10-02 | 4.68 | $4.68 | 4249 |
| 2025-10-01 | 4.67 | $4.73 | 7823 |
| 2025-09-30 | 4.64 | $4.62 | 12538 |
| 2025-09-29 | 4.63 | $4.62 | 7000 |
| 2025-09-26 | 4.62 | $4.62 | 9735 |
| 2025-09-25 | 4.61 | $4.60 | 17300 |
| 2025-09-24 | 4.61 | $4.67 | 6900 |
| 2025-09-23 | 4.58 | $4.67 | 27100 |
| 2025-09-22 | 4.54 | $4.57 | 6829 |
| 2025-09-19 | 4.53 | $4.56 | 4100 |
| 2025-09-18 | 4.51 | $4.59 | 13046 |
| 2025-09-17 | 4.49 | $4.51 | 13207 |
| 2025-09-16 | 4.48 | $4.50 | 28236 |
| 2025-09-15 | 4.48 | $4.54 | 14314 |
| 2025-09-12 | 4.46 | $4.45 | 5300 |
| 2025-09-11 | 4.47 | $4.52 | 7122 |
| 2025-09-10 | 4.46 | $4.51 | 9138 |
| 2025-09-09 | 4.45 | $4.55 | 5814 |
| 2025-09-08 | 4.43 | $4.56 | 20300 |
| 2025-09-05 | 4.40 | $4.53 | 24300 |
| 2025-09-04 | 4.38 | $4.37 | 11020 |
| 2025-09-03 | 4.41 | $4.33 | 36000 |
| 2025-09-02 | 4.45 | $4.30 | 21800 |
| 2025-08-29 | 4.52 | $4.50 | 7300 |
| 2025-08-28 | 4.54 | $4.51 | 6000 |
| 2025-08-27 | 4.56 | $4.55 | 7700 |
| 2025-08-26 | 4.57 | $4.52 | 4400 |
| 2025-08-25 | 4.60 | $4.64 | 7409 |
| 2025-08-22 | 4.59 | $4.69 | 2539 |
| 2025-08-21 | 4.57 | $4.59 | 14400 |
| 2025-08-20 | 4.58 | $4.63 | 27600 |
| 2025-08-19 | 4.58 | $4.55 | 5600 |
| 2025-08-18 | 4.60 | $4.57 | 22000 |
| 2025-08-15 | 4.63 | $4.64 | 9743 |
| 2025-08-14 | 4.64 | $4.66 | 7700 |
| 2025-08-13 | 4.65 | $4.63 | 11304 |
| 2025-08-12 | 4.67 | $4.59 | 68525 |
| 2025-08-11 | 4.70 | $4.71 | 9403 |
| 2025-08-08 | 4.71 | $4.74 | 14027 |
| 2025-08-07 | 4.72 | $4.76 | 25000 |
| 2025-08-06 | 4.72 | $4.83 | 18200 |
| 2025-08-05 | 4.69 | $4.74 | 6438 |
| 2025-08-04 | 4.70 | $4.73 | 152800 |
| 2025-08-01 | 4.71 | $4.68 | 11001 |
| 2025-07-31 | 4.74 | $4.68 | 10502 |
| 2025-07-30 | 4.77 | $4.71 | 4000 |
| 2025-07-29 | 4.81 | $4.77 | 6400 |
| 2025-07-28 | 4.83 | $4.87 | 45300 |
| 2025-07-25 | 4.84 | $4.89 | 2224 |
| 2025-07-24 | 4.83 | $4.94 | 4733 |
| 2025-07-23 | 4.81 | $4.96 | 2600 |
| 2025-07-22 | 4.79 | $4.99 | 4201 |
| 2025-07-21 | 4.74 | $4.91 | 7500 |
| 2025-07-18 | 4.72 | $4.84 | 4120 |
| 2025-07-17 | 4.72 | $4.75 | 9147 |
| 2025-07-16 | 4.75 | $4.71 | 18500 |
| 2025-07-15 | 4.79 | $4.76 | 4700 |
| 2025-07-14 | 4.84 | $4.83 | 19703 |
| 2025-07-11 | 4.87 | $4.80 | 17636 |
| 2025-07-10 | 4.93 | $4.84 | 9800 |
| 2025-07-09 | 4.99 | $4.93 | 8000 |
| 2025-07-08 | 5.03 | $4.89 | 8209 |
| 2025-07-07 | 5.09 | $5.11 | 8232 |
| 2025-07-03 | 5.10 | $5.04 | 7500 |
| 2025-07-02 | 5.14 | $5.03 | 10100 |
| 2025-07-01 | 5.19 | $5.25 | 7500 |
| 2025-06-30 | 5.17 | $5.15 | 4011 |
| 2025-06-27 | 5.19 | $5.22 | 28000 |
| 2025-06-26 | 5.19 | $5.22 | 5000 |
| 2025-06-25 | 5.19 | $5.18 | 3739 |
| 2025-06-24 | 5.21 | $5.27 | 6515 |
| 2025-06-23 | 5.20 | $5.18 | 6645 |
| 2025-06-20 | 5.21 | $5.15 | 7136 |
| 2025-06-18 | 5.24 | $5.34 | 6700 |
| 2025-06-17 | 5.22 | $5.19 | 10120 |
| 2025-06-16 | 5.24 | $5.25 | 2208 |
| 2025-06-13 | 5.24 | $5.19 | 10212 |
| 2025-06-12 | 5.27 | $5.36 | 5900 |
| 2025-06-11 | 5.25 | $5.24 | 19700 |
| 2025-06-10 | 5.25 | $5.31 | 6141 |
| 2025-06-09 | 5.24 | $5.28 | 13427 |
| 2025-06-06 | 5.24 | $5.21 | 16800 |
| 2025-06-05 | 5.26 | $5.28 | 15217 |
| 2025-06-04 | 5.26 | $5.22 | 4214 |
| 2025-06-03 | 5.28 | $5.25 | 20800 |
| 2025-06-02 | 5.29 | $5.27 | 8649 |
| 2025-05-30 | 5.30 | $5.24 | 22204 |
| 2025-05-29 | 5.32 | $5.32 | 44200 |
| 2025-05-28 | 5.32 | $5.23 | 2700 |
| 2025-05-27 | 5.34 | $5.21 | 4800 |
| 2025-05-23 | 5.38 | $5.18 | 3446 |
| 2025-05-22 | 5.43 | $5.20 | 8000 |
| 2025-05-21 | 5.49 | $5.45 | 7203 |
| 2025-05-20 | 5.48 | $5.47 | 10300 |
| 2025-05-19 | 5.45 | $5.45 | 11148 |
| 2025-05-16 | 5.43 | $5.45 | 16400 |
| 2025-05-15 | 5.40 | $5.39 | 5600 |
| 2025-05-14 | 5.37 | $5.20 | 25224 |
| 2025-05-13 | 5.40 | $5.23 | 17200 |
| 2025-05-12 | 5.43 | $5.27 | 26720 |
| 2025-05-09 | 5.45 | $5.31 | 22400 |
| 2025-05-08 | 5.45 | $5.44 | 7400 |
| 2025-05-07 | 5.41 | $5.36 | 25405 |
| 2025-05-06 | 5.38 | $5.37 | 2000 |
| 2025-05-05 | 5.34 | $5.30 | 3800 |
| 2025-05-02 | 5.31 | $5.31 | 15248 |
| 2025-05-01 | 5.27 | $5.29 | 19200 |
| 2025-04-30 | 5.22 | $5.21 | 71100 |
| 2025-04-29 | 5.18 | $5.22 | 8900 |
| 2025-04-28 | 5.13 | $5.18 | 6700 |
| 2025-04-25 | 5.08 | $5.12 | 5811 |
| 2025-04-24 | 5.03 | $5.07 | 4900 |
| 2025-04-23 | 4.99 | $5.06 | 12039 |
| 2025-04-22 | 4.93 | $5.08 | 13130 |
| 2025-04-21 | 4.86 | $4.97 | 19800 |
| 2025-04-17 | 4.81 | $5.07 | 10000 |
| 2025-04-16 | 4.71 | $4.93 | 26700 |
| 2025-04-15 | 4.63 | $4.83 | 14706 |
| 2025-04-14 | 4.56 | $4.70 | 11800 |
| 2025-04-11 | 4.53 | $4.65 | 35833 |
| 2025-04-10 | 4.50 | $4.36 | 68200 |
| 2025-04-09 | 4.56 | $4.47 | 47000 |
| 2025-04-08 | 4.59 | $4.33 | 35501 |
| 2025-04-07 | 4.68 | $4.36 | 323100 |
| 2025-04-04 | 4.78 | $4.57 | 10948 |
| 2025-04-03 | 4.84 | $4.92 | 21900 |
| 2025-04-02 | 4.79 | $4.82 | 25410 |
| 2025-04-01 | 4.76 | $4.79 | 3900 |
| 2025-03-31 | 4.74 | $4.77 | 26100 |
| 2025-03-28 | 4.72 | $4.81 | 18615 |
| 2025-03-27 | 4.67 | $4.66 | 3246 |
| 2025-03-26 | 4.67 | $4.63 | 233700 |
| 2025-03-25 | 4.67 | $4.65 | 9238 |
| 2025-03-24 | 4.67 | $4.59 | 4400 |
| 2025-03-21 | 4.68 | $4.75 | 4600 |
| 2025-03-20 | 4.65 | $4.70 | 7300 |
| 2025-03-19 | 4.62 | $4.64 | 12232 |
| 2025-03-18 | 4.60 | $4.67 | 8400 |
| 2025-03-17 | 4.58 | $4.65 | 16533 |
| 2025-03-14 | 4.55 | $4.61 | 9019 |
| 2025-03-13 | 4.52 | $4.57 | 102120 |
| 2025-03-12 | 4.51 | $4.56 | 5118 |
| 2025-03-11 | 4.50 | $4.55 | 11633 |
| 2025-03-10 | 4.48 | $4.53 | 6424 |
| 2025-03-07 | 4.47 | $4.50 | 15226 |
| 2025-03-06 | 4.47 | $4.41 | 21600 |
| 2025-03-05 | 4.49 | $4.45 | 22000 |
| 2025-03-04 | 4.51 | $4.43 | 25600 |
| 2025-03-03 | 4.54 | $4.45 | 34800 |
| 2025-02-28 | 4.57 | $4.51 | 6525 |
| 2025-02-27 | 4.59 | $4.51 | 13800 |
| 2025-02-26 | 4.60 | $4.58 | 23718 |
| 2025-02-25 | 4.61 | $4.59 | 7100 |
| 2025-02-24 | 4.60 | $4.57 | 13500 |
| 2025-02-21 | 4.61 | $4.53 | 3500 |
| 2025-02-20 | 4.62 | $4.59 | 9602 |
| 2025-02-19 | 4.62 | $4.55 | 6310 |
| 2025-02-18 | 4.63 | $4.60 | 17900 |
| 2025-02-14 | 4.63 | $4.63 | 12124 |
| 2025-02-13 | 4.61 | $4.64 | 8501 |
| 2025-02-12 | 4.59 | $4.56 | 23740 |
| 2025-02-11 | 4.59 | $4.48 | 45200 |
| 2025-02-10 | 4.62 | $4.53 | 24122 |
| 2025-02-07 | 4.63 | $4.50 | 139900 |
| 2025-02-06 | 4.65 | $4.61 | 9600 |
| 2025-02-05 | 4.64 | $4.64 | 23700 |
| 2025-02-04 | 4.62 | $4.55 | 25500 |
| 2025-02-03 | 4.63 | $4.63 | 30300 |
| 2025-01-31 | 4.60 | $4.60 | 14545 |
| 2025-01-30 | 4.58 | $4.66 | 38800 |
| 2025-01-29 | 4.54 | $4.50 | 228106 |
| 2025-01-28 | 4.54 | $4.55 | 119608 |
| 2025-01-27 | 4.52 | $4.66 | 27700 |
| 2025-01-24 | 4.46 | $4.58 | 23100 |
| 2025-01-23 | 4.41 | $4.47 | 21200 |
| 2025-01-22 | 4.39 | $4.44 | 22017 |
| 2025-01-21 | 4.37 | $4.48 | 62000 |
| 2025-01-17 | 4.34 | $4.51 | 87500 |
| 2025-01-16 | 4.29 | $4.42 | 362647 |
| 2025-01-15 | 4.26 | $4.37 | 38708 |
| 2025-01-14 | 4.24 | $4.18 | 31800 |
| 2025-01-13 | 4.28 | $4.18 | 94132 |
| 2025-01-10 | 4.33 | $4.19 | 31601 |
| 2025-01-08 | 4.39 | $4.26 | 19700 |
| 2025-01-07 | 4.44 | $4.47 | 15800 |
| 2025-01-06 | 4.44 | $4.52 | 5900 |
| 2025-01-03 | 4.42 | $4.49 | 6515 |
| 2025-01-02 | 4.41 | $4.43 | 19600 |
| 2024-12-31 | 4.42 | $4.47 | 12700 |
| 2024-12-30 | 4.42 | $4.48 | 34506 |
| 2024-12-27 | 4.41 | $4.50 | 24625 |
| 2024-12-26 | 4.40 | $4.41 | 38500 |
| 2024-12-24 | 4.42 | $4.47 | 4100 |
| 2024-12-23 | 4.43 | $4.47 | 37105 |
| 2024-12-20 | 4.44 | $4.42 | 29115 |
| 2024-12-19 | 4.48 | $4.40 | 26616 |
| 2024-12-18 | 4.53 | $4.53 | 30313 |
| 2024-12-17 | 4.55 | $4.54 | 37200 |
| 2024-12-16 | 4.57 | $4.57 | 289000 |
| 2024-12-13 | 4.59 | $4.57 | 20800 |
| 2024-12-12 | 4.62 | $4.60 | 20828 |
| 2024-12-11 | 4.65 | $4.67 | 30700 |
| 2024-12-10 | 4.67 | $4.68 | 41500 |
| 2024-12-09 | 4.68 | $4.64 | 41900 |
| 2024-12-06 | 4.72 | $4.68 | 11900 |
| 2024-12-05 | 4.75 | $4.79 | 19914 |
| 2024-12-04 | 4.76 | $4.87 | 7247 |
| 2024-12-03 | 4.75 | $4.83 | 24800 |
| 2024-12-02 | 4.75 | $4.84 | 40708 |
| 2024-11-29 | 4.74 | $4.96 | 13536 |
| 2024-11-27 | 4.70 | $4.92 | 21900 |
| 2024-11-26 | 4.67 | $4.76 | 39733 |
| 2024-11-25 | 4.69 | $4.85 | 30000 |
| 2024-11-22 | 4.69 | $4.84 | 34400 |
| 2024-11-21 | 4.69 | $4.75 | 20300 |
| 2024-11-20 | 4.72 | $4.83 | 17900 |
| 2024-11-19 | 4.74 | $4.88 | 24610 |
| 2024-11-18 | 4.76 | $4.82 | 27200 |
| 2024-11-15 | 4.80 | $4.86 | 41800 |
| 2024-11-14 | 4.84 | $4.78 | 70710 |
| 2024-11-13 | 4.92 | $4.81 | 36709 |
| 2024-11-12 | 5.02 | $5.06 | 13045 |
| 2024-11-11 | 5.06 | $5.07 | 19224 |
| 2024-11-08 | 5.11 | $5.12 | 34425 |
| 2024-11-07 | 5.15 | $5.15 | 13600 |
| 2024-11-06 | 5.20 | $5.17 | 10603 |
| 2024-11-05 | 5.26 | $5.29 | 13946 |
| 2024-11-04 | 5.30 | $5.21 | 15728 |
| 2024-11-01 | 5.37 | $5.26 | 10600 |
| 2024-10-31 | 5.45 | $5.28 | 13201 |
| 2024-10-30 | 5.54 | $5.54 | 22500 |
| 2024-10-29 | 5.57 | $5.56 | 10047 |
| 2024-10-28 | 5.60 | $5.61 | 14900 |
| 2024-10-25 | 5.62 | $5.54 | 4600 |
| 2024-10-24 | 5.68 | $5.61 | 12500 |
| 2024-10-23 | 5.72 | $5.64 | 15100 |
| 2024-10-22 | 5.76 | $5.63 | 21328 |
| 2024-10-21 | 5.82 | $5.80 | 11123 |
| 2024-10-18 | 5.83 | $5.95 | 21400 |
| 2024-10-17 | 5.81 | $5.84 | 18803 |
| 2024-10-16 | 5.81 | $5.93 | 27426 |
| 2024-10-15 | 5.78 | $5.89 | 32508 |
| 2024-10-14 | 5.76 | $5.84 | 104846 |
| 2024-10-11 | 5.75 | $5.76 | 23108 |
| 2024-10-10 | 5.77 | $5.81 | 47509 |
| 2024-10-09 | 5.78 | $5.85 | 91600 |
| 2024-10-08 | 5.77 | $5.70 | 46800 |
| 2024-10-07 | 5.81 | $5.62 | 90300 |
| 2024-10-04 | 5.89 | $5.67 | 10000 |
| 2024-10-03 | 5.97 | $5.75 | 76420 |
| 2024-10-02 | 6.04 | $5.90 | 3800 |
| 2024-10-01 | 6.07 | $5.88 | 4000 |
| 2024-09-30 | 6.12 | $5.97 | 1700 |
| 2024-09-27 | 6.15 | $5.96 | 2741 |
| 2024-09-26 | 6.18 | $5.94 | 3849 |
| 2024-09-25 | 6.22 | $5.97 | 6218 |
| 2024-09-24 | 6.27 | $6.00 | 14500 |
| 2024-09-23 | 6.30 | $6.03 | 5413 |
| 2024-09-20 | 6.33 | $6.31 | 419400 |
| 2024-09-19 | 6.28 | $6.24 | 3000 |
| 2024-09-18 | 6.23 | $6.15 | 22500 |
| 2024-09-17 | 6.19 | $6.12 | 4700 |
| 2024-09-16 | 6.15 | $6.22 | 9300 |
| 2024-09-13 | 6.06 | $6.05 | 6400 |
| 2024-09-12 | 6.01 | $5.98 | 25517 |
| 2024-09-11 | 5.96 | $5.92 | 7900 |
| 2024-09-10 | 5.91 | $6.00 | 87000 |
| 2024-09-09 | 5.83 | $5.83 | 44900 |
| 2024-09-06 | 5.77 | $5.96 | 3632 |
| 2024-09-05 | 5.66 | $5.85 | 16100 |
| 2024-09-04 | 5.56 | $5.75 | 253222 |
| 2024-09-03 | 5.46 | $5.63 | 134741 |
| 2024-08-30 | 5.38 | $5.50 | 593148 |
| 2024-08-29 | 5.32 | $5.32 | 2400 |
| 2024-08-28 | 5.31 | $5.31 | 4439 |
| 2024-08-27 | 5.29 | $5.37 | 1415 |
| 2024-08-26 | 5.25 | $5.25 | 1112 |
| 2024-08-23 | 5.23 | $5.36 | 4300 |
| 2024-08-22 | 5.18 | $5.24 | 1412 |
| 2024-08-21 | 5.16 | $5.24 | 3908 |
| 2024-08-20 | 5.13 | $5.20 | 11435 |
| 2024-08-19 | 5.10 | $5.25 | 4900 |
| 2024-08-16 | 5.06 | $5.15 | 3140 |
| 2024-08-15 | 5.03 | $5.14 | 2900 |
| 2024-08-14 | 5.01 | $5.11 | 2920 |
| 2024-08-13 | 4.99 | $5.04 | 1200 |
| 2024-08-12 | 4.99 | $5.02 | 923 |
| 2024-08-09 | 5.00 | $5.04 | 2200 |
| 2024-08-08 | 5.00 | $4.97 | 1600 |
| 2024-08-07 | 5.03 | $4.96 | 1000 |
| 2024-08-06 | 5.06 | $4.97 | 9006 |
| 2024-08-05 | 5.11 | $5.01 | 2344 |
| 2024-08-02 | 5.15 | $5.15 | 18011 |
| 2024-08-01 | 5.15 | $5.18 | 8900 |
| 2024-07-31 | 5.15 | $5.27 | 1400 |
| 2024-07-30 | 5.12 | $5.20 | 4427 |
| 2024-07-29 | 5.11 | $5.18 | 15108 |
| 2024-07-26 | 5.10 | $5.13 | 2448 |
| 2024-07-25 | 5.11 | $5.01 | 1900 |
| 2024-07-24 | 5.16 | $5.02 | 1619 |
| 2024-07-23 | 5.21 | $5.12 | 14422 |
| 2024-07-22 | 5.25 | $5.19 | 2200 |
| 2024-07-19 | 5.27 | $5.18 | 1700 |
| 2024-07-18 | 5.30 | $5.31 | 1733 |
| 2024-07-17 | 5.29 | $5.31 | 2428 |
| 2024-07-16 | 5.29 | $5.36 | 3940 |
| 2024-07-15 | 5.26 | $5.33 | 2000 |
| 2024-07-12 | 5.24 | $5.39 | 1248 |
| 2024-07-11 | 5.20 | $5.39 | 10900 |
| 2024-07-10 | 5.14 | $5.24 | 1135 |
| 2024-07-09 | 5.13 | $5.16 | 2200 |
| 2024-07-08 | 5.13 | $5.21 | 3430 |
| 2024-07-05 | 5.13 | $5.26 | 3511 |
| 2024-07-03 | 5.10 | $5.19 | 1000 |
| 2024-07-02 | 5.10 | $5.14 | 2026 |
| 2024-07-01 | 5.11 | $5.12 | 1912 |
| 2024-06-28 | 5.13 | $5.18 | 2000 |
| 2024-06-27 | 5.14 | $5.08 | 2400 |
| 2024-06-26 | 5.18 | $4.95 | 2100 |
| 2024-06-25 | 5.27 | $5.12 | 4900 |
| 2024-06-24 | 5.33 | $5.18 | 5100 |
| 2024-06-21 | 5.39 | $5.15 | 1546 |
| 2024-06-20 | 5.46 | $5.37 | 7028 |
| 2024-06-18 | 5.48 | $5.41 | 9815 |
| 2024-06-17 | 5.49 | $5.40 | 1600 |
| 2024-06-14 | 5.51 | $5.38 | 11800 |
| 2024-06-13 | 5.53 | $5.43 | 1645 |
| 2024-06-12 | 5.54 | $5.49 | 4407 |
| 2024-06-11 | 5.53 | $5.32 | 2239 |
| 2024-06-10 | 5.57 | $5.45 | 11500 |
| 2024-06-07 | 5.57 | $5.40 | 1047 |
| 2024-06-06 | 5.59 | $5.54 | 1939 |
| 2024-06-05 | 5.57 | $5.57 | 3200 |
| 2024-06-04 | 5.53 | $5.60 | 2700 |
| 2024-06-03 | 5.46 | $5.64 | 7627 |
| 2024-05-31 | 5.37 | $5.50 | 5500 |
| 2024-05-30 | 5.30 | $5.50 | 4226 |
| 2024-05-29 | 5.21 | $5.27 | 1036 |
| 2024-05-28 | 5.17 | $5.33 | 4600 |
| 2024-05-24 | 5.10 | $5.14 | 14900 |
| 2024-05-23 | 5.08 | $4.98 | 4733 |
| 2024-05-22 | 5.10 | $5.10 | 7445 |
| 2024-05-21 | 5.09 | $4.99 | 10121 |
| 2024-05-20 | 5.11 | $5.02 | 23810 |
| 2024-05-17 | 5.13 | $5.08 | 1100 |
| 2024-05-16 | 5.12 | $5.07 | 1000 |
| 2024-05-15 | 5.12 | $5.13 | 15249 |
| 2024-05-14 | 5.10 | $4.98 | 8815 |
| 2024-05-13 | 5.12 | $5.02 | 2027 |
| 2024-05-10 | 5.12 | $5.05 | 12300 |
| 2024-05-09 | 5.12 | $5.18 | 2300 |
| 2024-05-08 | 5.07 | $5.16 | 2100 |
| 2024-05-07 | 5.02 | $5.18 | 4100 |
| 2024-05-06 | 4.95 | $5.06 | 1900 |
| 2024-05-03 | 4.90 | $5.01 | 10400 |
| 2024-05-02 | 4.85 | $4.91 | 9800 |
| 2024-05-01 | 4.83 | $4.86 | 900 |
| 2024-04-30 | 4.81 | $4.80 | 35000 |
| 2024-04-29 | 4.81 | $4.87 | 6241 |
| 2024-04-26 | 4.79 | $4.87 | 10909 |
| 2024-04-25 | 4.76 | $4.83 | 3418 |
| 2024-04-24 | 4.73 | $4.79 | 1201 |
| 2024-04-23 | 4.72 | $4.86 | 6500 |
| 2024-04-22 | 4.68 | $4.75 | 2000 |
| 2024-04-19 | 4.67 | $4.69 | 6146 |
| 2024-04-18 | 4.67 | $4.69 | 6600 |
| 2024-04-17 | 4.68 | $4.57 | 4132 |
| 2024-04-16 | 4.72 | $4.57 | 5545 |
| 2024-04-15 | 4.77 | $4.64 | 19200 |
| 2024-04-12 | 4.82 | $4.67 | 8201 |
| 2024-04-11 | 4.86 | $4.77 | 13424 |
| 2024-04-10 | 4.89 | $4.77 | 6200 |
| 2024-04-09 | 4.91 | $4.88 | 8100 |
| 2024-04-08 | 4.91 | $4.89 | 3224 |
| 2024-04-05 | 4.90 | $4.81 | 2414 |
| 2024-04-04 | 4.91 | $4.81 | 4722 |
| 2024-04-03 | 4.92 | $4.77 | 2000 |
| 2024-04-02 | 4.95 | $4.78 | 2221 |
| 2024-04-01 | 4.97 | $4.95 | 1400 |
| 2024-03-28 | 4.95 | $4.95 | 3738 |
| 2024-03-27 | 4.92 | $4.94 | 821 |
| 2024-03-26 | 4.89 | $4.92 | 1627 |
| 2024-03-25 | 4.85 | $4.94 | 5518 |
| 2024-03-22 | 4.80 | $4.89 | 2500 |
| 2024-03-21 | 4.75 | $4.91 | 19600 |
| 2024-03-20 | 4.69 | $4.76 | 7209 |
| 2024-03-19 | 4.65 | $4.66 | 3700 |
| 2024-03-18 | 4.64 | $4.73 | 8200 |
| 2024-03-15 | 4.60 | $4.63 | 21200 |
| 2024-03-14 | 4.59 | $4.61 | 36321 |
| 2024-03-13 | 4.58 | $4.65 | 8600 |
| 2024-03-12 | 4.56 | $4.61 | 8208 |
| 2024-03-11 | 4.54 | $4.68 | 2733 |
| 2024-03-08 | 4.50 | $4.66 | 5100 |
| 2024-03-07 | 4.46 | $4.58 | 2513 |
| 2024-03-06 | 4.44 | $4.56 | 9247 |
| 2024-03-05 | 4.42 | $4.52 | 11000 |
| 2024-03-04 | 4.40 | $4.46 | 4300 |
| 2024-03-01 | 4.41 | $4.50 | 4500 |
| 2024-02-29 | 4.40 | $4.36 | 1900 |
| 2024-02-28 | 4.44 | $4.38 | 3443 |
| 2024-02-27 | 4.49 | $4.45 | 19100 |
| 2024-02-26 | 4.52 | $4.51 | 10248 |
| 2024-02-23 | 4.55 | $4.51 | 3100 |
| 2024-02-22 | 4.58 | $4.53 | 4244 |
| 2024-02-21 | 4.61 | $4.65 | 3825 |
| 2024-02-20 | 4.61 | $4.65 | 6600 |
| 2024-02-16 | 4.62 | $4.73 | 3300 |
| 2024-02-15 | 4.60 | $4.68 | 1838 |
| 2024-02-14 | 4.60 | $4.62 | 4100 |
| 2024-02-13 | 4.61 | $4.53 | 7500 |
| 2024-02-12 | 4.66 | $4.71 | 6215 |
| 2024-02-09 | 4.66 | $4.63 | 14100 |
| 2024-02-08 | 4.69 | $4.75 | 22025 |
| 2024-02-07 | 4.69 | $4.78 | 10841 |
| 2024-02-06 | 4.68 | $4.77 | 3500 |
| 2024-02-05 | 4.67 | $4.70 | 13100 |
| 2024-02-02 | 4.68 | $4.78 | 5021 |
| 2024-02-01 | 4.68 | $4.79 | 4500 |
| 2024-01-31 | 4.67 | $4.76 | 4300 |
| 2024-01-30 | 4.66 | $4.76 | 1300 |
| 2024-01-29 | 4.66 | $4.77 | 11100 |
| 2024-01-26 | 4.66 | $4.71 | 1528 |
| 2024-01-25 | 4.68 | $4.70 | 3700 |
| 2024-01-24 | 4.71 | $4.68 | 5900 |
| 2024-01-23 | 4.75 | $4.64 | 2049 |
| 2024-01-22 | 4.81 | $4.73 | 31900 |
| 2024-01-19 | 4.87 | $4.77 | 3613 |
| 2024-01-18 | 4.92 | $4.79 | 4300 |
| 2024-01-17 | 4.97 | $4.78 | 5000 |
| 2024-01-16 | 5.04 | $4.95 | 67500 |
| 2024-01-12 | 5.07 | $5.09 | 2122 |
| 2024-01-11 | 5.07 | $5.07 | 5600 |
| 2024-01-10 | 5.07 | $4.99 | 17000 |
| 2024-01-09 | 5.09 | $5.05 | 1500 |
| 2024-01-08 | 5.10 | $5.04 | 1837 |
| 2024-01-05 | 5.11 | $4.95 | 11429 |
| 2024-01-04 | 5.14 | $5.00 | 2900 |
| 2024-01-03 | 5.17 | $4.98 | 8407 |
| 2024-01-02 | 5.21 | $4.99 | 13614 |
| 2023-12-29 | 5.25 | $5.02 | 4518 |
| 2023-12-28 | 5.29 | $5.17 | 17300 |
| 2023-12-27 | 5.29 | $5.18 | 9922 |
| 2023-12-26 | 5.27 | $5.13 | 3035 |
| 2023-12-22 | 5.27 | $5.26 | 2503 |
| 2023-12-21 | 5.22 | $5.11 | 4647 |
| 2023-12-20 | 5.20 | $5.10 | 14700 |
| 2023-12-19 | 5.17 | $5.10 | 2923 |
| 2023-12-18 | 5.13 | $5.14 | 22321 |
| 2023-12-15 | 5.07 | $5.12 | 12400 |
| 2023-12-14 | 5.00 | $5.20 | 11100 |
| 2023-12-13 | 4.88 | $4.86 | 9402 |
| 2023-12-12 | 4.84 | $4.81 | 4925 |
| 2023-12-11 | 4.80 | $4.84 | 4100 |
| 2023-12-08 | 4.74 | $4.70 | 5449 |
| 2023-12-07 | 4.71 | $4.67 | 10900 |
| 2023-12-06 | 4.67 | $4.67 | 20408 |
| 2023-12-05 | 4.63 | $4.60 | 16400 |
| 2023-12-04 | 4.59 | $4.49 | 11526 |
| 2023-12-01 | 4.58 | $4.56 | 30533 |
| 2023-11-30 | 4.54 | $4.48 | 28130 |
| 2023-11-29 | 4.51 | $4.42 | 15443 |
| 2023-11-28 | 4.49 | $4.34 | 24600 |
| 2023-11-27 | 4.49 | $4.38 | 14935 |
| 2023-11-24 | 4.47 | $4.28 | 8234 |
| 2023-11-22 | 4.47 | $4.34 | 22100 |
| 2023-11-21 | 4.46 | $4.47 | 18611 |
| 2023-11-20 | 4.39 | $4.52 | 20700 |
| 2023-11-17 | 4.29 | $4.50 | 40400 |
| 2023-11-16 | 4.17 | $4.28 | 20218 |
| 2023-11-15 | 4.09 | $4.34 | 25000 |
| 2023-11-14 | 3.97 | $4.32 | 26500 |
| 2023-11-13 | 3.83 | $3.86 | 81800 |
| 2023-11-10 | 3.81 | $3.82 | 12834 |
| 2023-11-09 | 3.79 | $3.77 | 39613 |
| 2023-11-08 | 3.78 | $3.82 | 21300 |
| 2023-11-07 | 3.75 | $3.82 | 24000 |
| 2023-11-06 | 3.72 | $3.84 | 121332 |
| 2023-11-03 | 3.67 | $3.97 | 61409 |
| 2023-11-02 | 3.57 | $3.82 | 43119 |
| 2023-11-01 | 3.50 | $3.56 | 152100 |
| 2023-10-31 | 3.50 | $3.58 | 82019 |
| 2023-10-30 | 3.49 | $3.53 | 171700 |
| 2023-10-27 | 3.50 | $3.49 | 95040 |
| 2023-10-26 | 3.52 | $3.49 | 68100 |
| 2023-10-25 | 3.54 | $3.48 | 104000 |
| 2023-10-24 | 3.58 | $3.54 | 105335 |
| 2023-10-23 | 3.61 | $3.59 | 81006 |
| 2023-10-20 | 3.63 | $3.56 | 86916 |
| 2023-10-19 | 3.67 | $3.52 | 95744 |
| 2023-10-18 | 3.72 | $3.64 | 47425 |
| 2023-10-17 | 3.75 | $3.76 | 110600 |
| 2023-10-16 | 3.75 | $3.76 | 48914 |
| 2023-10-13 | 3.75 | $3.68 | 24800 |
| 2023-10-12 | 3.78 | $3.76 | 44920 |
| 2023-10-11 | 3.79 | $3.90 | 60200 |
| 2023-10-10 | 3.75 | $3.85 | 66019 |
| 2023-10-09 | 3.72 | $3.76 | 69900 |
| 2023-10-06 | 3.72 | $3.78 | 307218 |
| 2023-10-05 | 3.71 | $3.75 | 230900 |
| 2023-10-04 | 3.71 | $3.72 | 559146 |
| 2023-10-03 | 3.71 | $3.64 | 244300 |
| 2023-10-02 | 3.75 | $3.67 | 143800 |
| 2023-09-29 | 3.79 | $3.82 | 56243 |
| 2023-09-28 | 3.78 | $3.70 | 550400 |
| 2023-09-27 | 3.82 | $3.77 | 349705 |
| 2023-09-26 | 3.84 | $3.89 | 386924 |
| 2023-09-25 | 3.83 | $3.80 | 124006 |
| 2023-09-22 | 3.84 | $3.85 | 106000 |
| 2023-09-21 | 3.85 | $3.92 | 259302 |
| 2023-09-20 | 3.83 | $3.87 | 522000 |
| 2023-09-19 | 3.82 | $3.78 | 407100 |
| 2023-09-18 | 3.85 | $3.78 | 67445 |
| 2023-09-15 | 3.88 | $3.94 | 131400 |
| 2023-09-14 | 3.86 | $4.02 | 157200 |
| 2023-09-13 | 3.82 | $3.85 | 118600 |
| 2023-09-12 | 3.82 | $3.82 | 426035 |
| 2023-09-11 | 3.84 | $3.87 | 95800 |
| 2023-09-08 | 3.84 | $3.81 | 84400 |
| 2023-09-07 | 3.86 | $3.83 | 219300 |
| 2023-09-06 | 3.89 | $3.85 | 216524 |
| 2023-09-05 | 3.91 | $3.87 | 127600 |
| 2023-09-01 | 3.93 | $3.95 | 344834 |
| 2023-08-31 | 3.94 | $4.06 | 766945 |
| 2023-08-30 | 3.91 | $4.07 | 84217 |
| 2023-08-29 | 3.87 | $3.94 | 3.3M |
| 2023-08-28 | 3.86 | $3.90 | 756043 |
| 2023-08-25 | 3.87 | $3.89 | 28018 |
| 2023-08-24 | 3.89 | $3.91 | 145441 |
| 2023-08-23 | 3.90 | $4.00 | 209205 |
| 2023-08-22 | 3.89 | $3.87 | 472735 |
| 2023-08-21 | 3.93 | $3.86 | 204518 |
| 2023-08-18 | 3.97 | $3.91 | 72618 |
| 2023-08-17 | 4.01 | $3.96 | 704700 |
| 2023-08-16 | 4.04 | $3.94 | 406031 |
| 2023-08-15 | 4.09 | $3.97 | 773405 |
| 2023-08-14 | 4.13 | $4.00 | 84637 |
| 2023-08-11 | 4.18 | $3.96 | 41300 |
| 2023-08-10 | 4.26 | $4.21 | 20716 |
| 2023-08-09 | 4.27 | $4.18 | 57900 |
| 2023-08-08 | 4.29 | $4.24 | 159900 |
| 2023-08-07 | 4.29 | $4.24 | 50732 |
| 2023-08-04 | 4.30 | $4.16 | 24826 |
| 2023-08-03 | 4.33 | $4.19 | 81300 |
| 2023-08-02 | 4.36 | $4.21 | 42617 |
| 2023-08-01 | 4.39 | $4.25 | 28100 |
| 2023-07-31 | 4.41 | $4.28 | 37710 |
| 2023-07-28 | 4.42 | $4.28 | 137439 |
| 2023-07-27 | 4.44 | $4.32 | 37700 |
| 2023-07-26 | 4.44 | $4.41 | 21600 |
| 2023-07-25 | 4.41 | $4.34 | 29031 |
| 2023-07-24 | 4.39 | $4.37 | 32200 |
| 2023-07-21 | 4.36 | $4.41 | 18238 |
| 2023-07-20 | 4.31 | $4.45 | 43231 |
| 2023-07-19 | 4.24 | $4.55 | 45500 |
| 2023-07-18 | 4.11 | $4.17 | 71300 |
| 2023-07-17 | 4.08 | $4.12 | 87914 |
| 2023-07-14 | 4.05 | $4.22 | 35647 |
| 2023-07-13 | 3.99 | $4.29 | 130900 |
| 2023-07-12 | 3.89 | $4.17 | 97500 |
| 2023-07-11 | 3.82 | $4.02 | 396542 |
| 2023-07-10 | 3.77 | $3.82 | 219036 |
| 2023-07-07 | 3.78 | $3.83 | 84249 |
| 2023-07-06 | 3.79 | $3.84 | 249000 |
| 2023-07-05 | 3.80 | $3.98 | 294912 |
| 2023-07-03 | 3.77 | $3.95 | 79046 |
| 2023-06-30 | 3.74 | $3.82 | 108135 |
| 2023-06-29 | 3.76 | $3.78 | 138200 |
| 2023-06-28 | 3.80 | $3.79 | 214000 |
| 2023-06-27 | 3.84 | $3.75 | 602045 |
| 2023-06-26 | 3.91 | $3.74 | 414517 |
| 2023-06-23 | 4.00 | $3.76 | 160010 |
| 2023-06-22 | 4.11 | $3.93 | 152700 |
| 2023-06-21 | 4.19 | $4.12 | 97230 |
| 2023-06-20 | 4.22 | $4.27 | 73100 |
| 2023-06-16 | 4.22 | $4.34 | 95922 |
| 2023-06-15 | 4.20 | $4.24 | 87500 |
| 2023-06-14 | 4.21 | $4.19 | 62300 |
| 2023-06-13 | 4.24 | $4.20 | 168209 |
| 2023-06-12 | 4.27 | $4.27 | 68000 |
| 2023-06-09 | 4.29 | $4.36 | 102502 |
| 2023-06-08 | 4.28 | $4.38 | 146830 |
| 2023-06-07 | 4.27 | $4.36 | 99400 |
| 2023-06-06 | 4.27 | $4.41 | 309541 |
| 2023-06-05 | 4.25 | $4.35 | 93130 |
| 2023-06-02 | 4.25 | $4.41 | 63108 |
| 2023-06-01 | 4.24 | $4.30 | 269228 |
| 2023-05-31 | 4.25 | $4.30 | 256700 |
| 2023-05-30 | 4.28 | $4.24 | 42619 |
| 2023-05-26 | 4.33 | $4.25 | 49409 |
| 2023-05-25 | 4.39 | $4.36 | 120235 |
| 2023-05-24 | 4.44 | $4.42 | 86900 |
| 2023-05-23 | 4.47 | $4.51 | 113700 |
| 2023-05-22 | 4.49 | $4.45 | 70700 |
| 2023-05-19 | 4.53 | $4.46 | 20800 |
| 2023-05-18 | 4.59 | $4.35 | 114100 |
| 2023-05-17 | 4.69 | $4.48 | 63400 |
| 2023-05-16 | 4.77 | $4.66 | 68825 |
| 2023-05-15 | 4.81 | $4.69 | 107335 |
| 2023-05-12 | 4.86 | $4.60 | 20900 |
| 2023-05-11 | 4.94 | $4.80 | 47300 |
| 2023-05-10 | 4.98 | $4.89 | 27739 |
| 2023-05-09 | 5.00 | $4.87 | 29600 |
| 2023-05-08 | 5.02 | $5.00 | 34743 |
| 2023-05-05 | 5.01 | $5.07 | 6327 |
| 2023-05-04 | 4.98 | $4.96 | 58349 |
| 2023-05-03 | 4.97 | $4.95 | 12336 |
| 2023-05-02 | 4.96 | $4.91 | 38917 |
| 2023-05-01 | 4.96 | $5.08 | 51243 |
| 2023-04-28 | 4.91 | $5.04 | 17641 |
| 2023-04-27 | 4.86 | $4.90 | 49000 |
| 2023-04-26 | 4.84 | $4.85 | 38831 |
| 2023-04-25 | 4.83 | $4.76 | 128046 |
| 2023-04-24 | 4.85 | $4.89 | 30541 |
| 2023-04-21 | 4.83 | $4.77 | 49100 |
| 2023-04-20 | 4.85 | $4.80 | 40600 |
| 2023-04-19 | 4.87 | $4.80 | 21409 |
| 2023-04-18 | 4.88 | $4.91 | 30425 |
| 2023-04-17 | 4.87 | $4.92 | 69027 |
| 2023-04-14 | 4.85 | $4.93 | 42719 |
| 2023-04-13 | 4.82 | $4.90 | 28000 |
| 2023-04-12 | 4.80 | $4.88 | 50121 |
| 2023-04-11 | 4.78 | $4.85 | 111200 |
| 2023-04-10 | 4.76 | $4.86 | 38400 |
| 2023-04-06 | 4.74 | $4.95 | 39506 |
| 2023-04-05 | 4.69 | $4.80 | 62300 |
| 2023-04-04 | 4.67 | $4.87 | 124747 |
| 2023-04-03 | 4.63 | $4.89 | 105136 |
| 2023-03-31 | 4.58 | $4.85 | 19600 |
| 2023-03-30 | 4.54 | $4.82 | 186200 |
| 2023-03-29 | 4.50 | $4.66 | 116200 |
| 2023-03-28 | 4.50 | $4.52 | 201027 |
| 2023-03-27 | 4.55 | $4.57 | 78500 |
| 2023-03-24 | 4.61 | $4.57 | 36605 |
| 2023-03-23 | 4.68 | $4.55 | 99200 |
| 2023-03-22 | 4.77 | $4.61 | 79800 |
| 2023-03-21 | 4.87 | $4.99 | 85117 |
| 2023-03-20 | 4.87 | $4.98 | 39200 |
| 2023-03-17 | 4.89 | $4.83 | 64625 |
| 2023-03-16 | 4.95 | $4.90 | 75334 |
| 2023-03-15 | 5.01 | $5.01 | 57120 |
| 2023-03-14 | 5.05 | $5.07 | 51700 |
| 2023-03-13 | 5.08 | $5.03 | 41500 |
| 2023-03-10 | 5.14 | $4.98 | 26200 |
| 2023-03-09 | 5.22 | $5.01 | 61006 |
| 2023-03-08 | 5.32 | $5.20 | 28500 |
| 2023-03-07 | 5.38 | $5.33 | 32443 |
| 2023-03-06 | 5.41 | $5.53 | 28206 |
| 2023-03-03 | 5.39 | $5.45 | 32632 |
| 2023-03-02 | 5.38 | $5.39 | 46800 |
| 2023-03-01 | 5.40 | $5.42 | 100740 |
| 2023-02-28 | 5.41 | $5.46 | 57323 |
| 2023-02-27 | 5.41 | $5.47 | 22721 |
| 2023-02-24 | 5.41 | $5.35 | 15300 |
| 2023-02-23 | 5.44 | $5.38 | 42600 |
| 2023-02-22 | 5.48 | $5.35 | 28300 |
| 2023-02-21 | 5.53 | $5.44 | 29400 |
| 2023-02-17 | 5.57 | $5.52 | 35327 |
| 2023-02-16 | 5.59 | $5.50 | 20916 |
| 2023-02-15 | 5.61 | $5.50 | 8512 |
| 2023-02-14 | 5.65 | $5.57 | 63334 |
| 2023-02-13 | 5.66 | $5.59 | 40239 |
| 2023-02-10 | 5.68 | $5.58 | 10400 |
| 2023-02-09 | 5.70 | $5.60 | 59408 |
| 2023-02-08 | 5.71 | $5.59 | 29927 |
| 2023-02-07 | 5.73 | $5.59 | 66700 |
| 2023-02-06 | 5.75 | $5.60 | 30107 |
| 2023-02-03 | 5.76 | $5.74 | 9949 |
| 2023-02-02 | 5.74 | $5.82 | 17400 |
| 2023-02-01 | 5.68 | $5.65 | 49200 |
| 2023-01-31 | 5.66 | $5.58 | 11802 |
| 2023-01-30 | 5.65 | $5.57 | 54832 |
| 2023-01-27 | 5.64 | $5.59 | 12740 |
| 2023-01-26 | 5.63 | $5.59 | 17200 |
| 2023-01-25 | 5.60 | $5.55 | 197400 |
| 2023-01-24 | 5.58 | $5.53 | 29600 |
| 2023-01-23 | 5.56 | $5.54 | 33925 |
| 2023-01-20 | 5.53 | $5.52 | 19700 |
| 2023-01-19 | 5.49 | $5.55 | 49932 |
| 2023-01-18 | 5.44 | $5.48 | 78429 |
| 2023-01-17 | 5.39 | $5.57 | 27641 |
| 2023-01-13 | 5.30 | $5.46 | 15900 |
| 2023-01-12 | 5.22 | $5.44 | 27300 |
| 2023-01-11 | 5.13 | $5.25 | 51900 |
| 2023-01-10 | 5.08 | $5.15 | 86430 |
| 2023-01-09 | 5.05 | $5.09 | 30200 |
| 2023-01-06 | 5.03 | $5.15 | 149200 |
| 2023-01-05 | 4.98 | $5.05 | 35800 |
| 2023-01-04 | 4.96 | $5.12 | 162700 |
| 2023-01-03 | 4.91 | $5.03 | 49627 |
| 2022-12-30 | 4.88 | $4.87 | 41224 |
| 2022-12-29 | 4.89 | $4.95 | 56910 |
| 2022-12-28 | 4.88 | $4.92 | 30727 |
| 2022-12-27 | 4.88 | $4.82 | 102901 |
| 2022-12-23 | 4.91 | $4.92 | 42400 |
| 2022-12-22 | 4.91 | $4.90 | 81200 |
| 2022-12-21 | 4.93 | $4.90 | 74713 |
| 2022-12-20 | 4.94 | $4.79 | 74126 |
| 2022-12-19 | 4.99 | $4.87 | 271616 |
| 2022-12-16 | 5.03 | $4.88 | 59304 |
| 2022-12-15 | 5.07 | $5.04 | 37441 |
| 2022-12-14 | 5.06 | $5.14 | 77400 |
| 2022-12-13 | 5.03 | $4.95 | 77928 |
| 2022-12-12 | 5.04 | $4.83 | 60208 |
| 2022-12-09 | 5.09 | $4.99 | 50700 |
| 2022-12-08 | 5.10 | $4.91 | 46800 |
| 2022-12-07 | 5.14 | $5.05 | 19502 |
| 2022-12-06 | 5.14 | $4.95 | 26400 |
| 2022-12-05 | 5.17 | $5.08 | 133300 |
| 2022-12-02 | 5.15 | $5.05 | 28815 |
| 2022-12-01 | 5.14 | $4.99 | 26244 |
| 2022-11-30 | 5.15 | $4.88 | 212929 |
| 2022-11-29 | 5.19 | $5.03 | 48232 |
| 2022-11-28 | 5.18 | $4.97 | 39230 |
| 2022-11-25 | 5.18 | $5.03 | 292100 |
| 2022-11-23 | 5.17 | $5.17 | 26517 |
| 2022-11-22 | 5.10 | $5.01 | 106100 |
| 2022-11-21 | 5.06 | $5.00 | 48235 |
| 2022-11-18 | 5.01 | $4.97 | 41300 |
| 2022-11-17 | 4.96 | $4.90 | 52800 |
| 2022-11-16 | 4.91 | $4.81 | 45221 |
| 2022-11-15 | 4.88 | $4.87 | 84743 |
| 2022-11-14 | 4.81 | $4.84 | 56300 |
| 2022-11-11 | 4.74 | $4.85 | 39034 |
| 2022-11-10 | 4.64 | $4.80 | 305443 |
| 2022-11-09 | 4.53 | $4.48 | 79900 |
| 2022-11-08 | 4.50 | $4.55 | 556800 |
| 2022-11-07 | 4.43 | $4.43 | 162010 |
| 2022-11-04 | 4.39 | $4.34 | 144300 |
| 2022-11-03 | 4.36 | $4.16 | 137639 |
| 2022-11-02 | 4.39 | $4.39 | 148500 |
| 2022-11-01 | 4.34 | $4.36 | 1.1M |
| 2022-10-31 | 4.29 | $4.28 | 192906 |
| 2022-10-28 | 4.25 | $4.37 | 40600 |
| 2022-10-27 | 4.18 | $4.37 | 111700 |
| 2022-10-26 | 4.08 | $4.27 | 69700 |
| 2022-10-25 | 4.00 | $4.24 | 437900 |
| 2022-10-24 | 3.91 | $4.05 | 211026 |
| 2022-10-21 | 3.86 | $3.99 | 79500 |
| 2022-10-20 | 3.82 | $3.94 | 379700 |
| 2022-10-19 | 3.78 | $3.98 | 222200 |
| 2022-10-18 | 3.73 | $4.02 | 583414 |
| 2022-10-17 | 3.66 | $4.00 | 252200 |
| 2022-10-14 | 3.58 | $3.73 | 670327 |
| 2022-10-13 | 3.57 | $3.79 | 311705 |
| 2022-10-12 | 3.55 | $3.59 | 135229 |
| 2022-10-11 | 3.59 | $3.62 | 793500 |
| 2022-10-10 | 3.64 | $3.68 | 262600 |
| 2022-10-07 | 3.68 | $3.73 | 180500 |
| 2022-10-06 | 3.72 | $3.83 | 186915 |
| 2022-10-05 | 3.75 | $3.86 | 197544 |
| 2022-10-04 | 3.77 | $4.05 | 948637 |
| 2022-10-03 | 3.74 | $4.02 | 169600 |
| 2022-09-30 | 3.73 | $3.86 | 763600 |
| 2022-09-29 | 3.76 | $3.81 | 402439 |
| 2022-09-28 | 3.83 | $3.86 | 231900 |
| 2022-09-27 | 3.90 | $3.56 | 902100 |
| 2022-09-26 | 4.09 | $3.79 | 229600 |
| 2022-09-23 | 4.26 | $3.98 | 142907 |
| 2022-09-22 | 4.40 | $4.32 | 208241 |
| 2022-09-21 | 4.47 | $4.42 | 97700 |
| 2022-09-20 | 4.53 | $4.47 | 589400 |
| 2022-09-19 | 4.60 | $4.73 | 145010 |
| 2022-09-16 | 4.59 | $4.67 | 89400 |
| 2022-09-15 | 4.61 | $4.67 | 110912 |
| 2022-09-14 | 4.63 | $4.72 | 116023 |
| 2022-09-13 | 4.65 | $4.69 | 341218 |
| 2022-09-12 | 4.69 | $4.93 | 320919 |
| 2022-09-09 | 4.66 | $4.82 | 71535 |
| 2022-09-08 | 4.66 | $4.73 | 160600 |
| 2022-09-07 | 4.70 | $4.78 | 357921 |
| 2022-09-06 | 4.74 | $4.78 | 216200 |
| 2022-09-02 | 4.79 | $4.74 | 110617 |
| 2022-09-01 | 4.86 | $4.71 | 280700 |
| 2022-08-31 | 4.97 | $4.97 | 130500 |
| 2022-08-30 | 5.02 | $4.98 | 360700 |
| 2022-08-29 | 5.09 | $4.96 | 193910 |
| 2022-08-26 | 5.17 | $5.01 | 94000 |
| 2022-08-25 | 5.27 | $5.08 | 124547 |
| 2022-08-24 | 5.36 | $5.10 | 139526 |
| 2022-08-23 | 5.47 | $5.26 | 170200 |
| 2022-08-22 | 5.56 | $5.28 | 117343 |
| 2022-08-19 | 5.66 | $5.43 | 28222 |
| 2022-08-18 | 5.73 | $5.63 | 66731 |
| 2022-08-17 | 5.76 | $5.55 | 38225 |
| 2022-08-16 | 5.81 | $5.77 | 181500 |
| 2022-08-15 | 5.81 | $5.77 | 63301 |
| 2022-08-12 | 5.81 | $5.79 | 15711 |
| 2022-08-11 | 5.80 | $5.74 | 65000 |
| 2022-08-10 | 5.81 | $5.88 | 88900 |
| 2022-08-09 | 5.77 | $5.66 | 137014 |
| 2022-08-08 | 5.79 | $5.68 | 36300 |
| 2022-08-05 | 5.81 | $5.62 | 102045 |
| 2022-08-04 | 5.85 | $5.77 | 26900 |
| 2022-08-03 | 5.85 | $5.87 | 54311 |
| 2022-08-02 | 5.82 | $5.78 | 196305 |
| 2022-08-01 | 5.81 | $5.87 | 159204 |
| 2022-07-29 | 5.77 | $5.96 | 37400 |
| 2022-07-28 | 5.69 | $5.80 | 113524 |
| 2022-07-27 | 5.65 | $5.76 | 51414 |
| 2022-07-26 | 5.60 | $5.74 | 153400 |
| 2022-07-25 | 5.56 | $5.80 | 126529 |
| 2022-07-22 | 5.49 | $5.80 | 67340 |
| 2022-07-21 | 5.40 | $5.65 | 47010 |
| 2022-07-20 | 5.34 | $5.63 | 103707 |
| 2022-07-19 | 5.28 | $5.58 | 266500 |
| 2022-07-18 | 5.23 | $5.41 | 229003 |
| 2022-07-15 | 5.22 | $5.39 | 146500 |
| 2022-07-14 | 5.22 | $5.26 | 151224 |
| 2022-07-13 | 5.27 | $5.38 | 155100 |
| 2022-07-12 | 5.29 | $5.32 | 194629 |
| 2022-07-11 | 5.35 | $5.43 | 290900 |
| 2022-07-08 | 5.38 | $5.59 | 129800 |
| 2022-07-07 | 5.38 | $5.55 | 126338 |
| 2022-07-06 | 5.40 | $5.36 | 400800 |
| 2022-07-05 | 5.48 | $5.33 | 175700 |
| 2022-07-01 | 5.60 | $5.37 | 82200 |
| 2022-06-30 | 5.73 | $5.43 | 88307 |
| 2022-06-29 | 5.88 | $5.56 | 189800 |
| 2022-06-28 | 6.02 | $6.10 | 242301 |
| 2022-06-27 | 6.03 | $6.04 | 121345 |
| 2022-06-24 | 6.06 | $6.06 | 80214 |
| 2022-06-23 | 6.09 | $5.86 | 97823 |
| 2022-06-22 | 6.19 | $6.11 | 109600 |
| 2022-06-21 | 6.23 | $6.12 | 130700 |
| 2022-06-17 | 6.29 | $6.22 | 42605 |
| 2022-06-16 | 6.32 | $6.22 | 117600 |
| 2022-06-15 | 6.36 | $6.28 | 104700 |
| 2022-06-14 | 6.40 | $6.06 | 168800 |
| 2022-06-13 | 6.51 | $6.13 | 98623 |
| 2022-06-10 | 6.63 | $6.48 | 254007 |
| 2022-06-09 | 6.65 | $6.42 | 31000 |
| 2022-06-08 | 6.70 | $6.62 | 39700 |
| 2022-06-07 | 6.70 | $6.78 | 202500 |
| 2022-06-06 | 6.64 | $6.60 | 103600 |
| 2022-06-03 | 6.63 | $6.59 | 49500 |
| 2022-06-02 | 6.62 | $6.59 | 122900 |
| 2022-06-01 | 6.60 | $6.50 | 67900 |
| 2022-05-31 | 6.60 | $6.64 | 112709 |
| 2022-05-27 | 6.56 | $6.62 | 51000 |
| 2022-05-26 | 6.52 | $6.63 | 22637 |
| 2022-05-25 | 6.46 | $6.57 | 29700 |
| 2022-05-24 | 6.40 | $6.60 | 55700 |
| 2022-05-23 | 6.33 | $6.59 | 48300 |
| 2022-05-20 | 6.24 | $6.46 | 53208 |
| 2022-05-19 | 6.17 | $6.44 | 22300 |
| 2022-05-18 | 6.10 | $6.37 | 89300 |
| 2022-05-17 | 6.04 | $6.32 | 141225 |
| 2022-05-16 | 5.98 | $6.25 | 95600 |
| 2022-05-13 | 5.93 | $6.15 | 63700 |
| 2022-05-12 | 5.91 | $5.94 | 79441 |
| 2022-05-11 | 5.96 | $5.89 | 84600 |
| 2022-05-10 | 6.03 | $5.96 | 282300 |
| 2022-05-09 | 6.10 | $5.90 | 84300 |
| 2022-05-06 | 6.21 | $6.07 | 43321 |
| 2022-05-05 | 6.29 | $6.17 | 88800 |
| 2022-05-04 | 6.37 | $6.37 | 74600 |
| 2022-05-03 | 6.39 | $6.35 | 97012 |
| 2022-05-02 | 6.43 | $6.42 | 92600 |
| 2022-04-29 | 6.46 | $6.46 | 50134 |
| 2022-04-28 | 6.49 | $6.44 | 136000 |
| 2022-04-27 | 6.53 | $6.38 | 80601 |
| 2022-04-26 | 6.60 | $6.48 | 161800 |
| 2022-04-25 | 6.65 | $6.58 | 71748 |
| 2022-04-22 | 6.69 | $6.59 | 72018 |
| 2022-04-21 | 6.73 | $6.72 | 39400 |
| 2022-04-20 | 6.74 | $6.67 | 64208 |
| 2022-04-19 | 6.77 | $6.71 | 83433 |
| 2022-04-18 | 6.79 | $6.73 | 30700 |
| 2022-04-14 | 6.81 | $6.77 | 42500 |
| 2022-04-13 | 6.83 | $6.73 | 39703 |
| 2022-04-12 | 6.85 | $6.61 | 141300 |
| 2022-04-11 | 6.93 | $6.89 | 62300 |
| 2022-04-08 | 6.93 | $6.89 | 36800 |
| 2022-04-07 | 6.93 | $6.91 | 79900 |
| 2022-04-06 | 6.92 | $6.91 | 46800 |
| 2022-04-05 | 6.91 | $6.91 | 165023 |
| 2022-04-04 | 6.90 | $6.82 | 41239 |
| 2022-04-01 | 6.91 | $6.85 | 25349 |
| 2022-03-31 | 6.92 | $6.89 | 20400 |
| 2022-03-30 | 6.91 | $7.04 | 27202 |
| 2022-03-29 | 6.86 | $7.07 | 44800 |
| 2022-03-28 | 6.79 | $6.96 | 43500 |
| 2022-03-25 | 6.73 | $6.94 | 76900 |
| 2022-03-24 | 6.67 | $6.75 | 37900 |
| 2022-03-23 | 6.66 | $6.72 | 41126 |
| 2022-03-22 | 6.65 | $6.85 | 242508 |
| 2022-03-21 | 6.61 | $6.77 | 21947 |
| 2022-03-18 | 6.58 | $6.89 | 47900 |
| 2022-03-17 | 6.52 | $6.86 | 52503 |
| 2022-03-16 | 6.45 | $6.88 | 103900 |
| 2022-03-15 | 6.36 | $6.57 | 147406 |
| 2022-03-14 | 6.36 | $6.54 | 102022 |
| 2022-03-11 | 6.37 | $6.53 | 28132 |
| 2022-03-10 | 6.39 | $6.57 | 106947 |
| 2022-03-09 | 6.42 | $6.52 | 89514 |
| 2022-03-08 | 6.46 | $6.21 | 142737 |
| 2022-03-07 | 6.62 | $6.15 | 223238 |
| 2022-03-04 | 6.84 | $6.44 | 87900 |
| 2022-03-03 | 7.02 | $6.76 | 108610 |
| 2022-03-02 | 7.14 | $7.13 | 49900 |
| 2022-03-01 | 7.17 | $6.99 | 30000 |
| 2022-02-28 | 7.25 | $7.22 | 40700 |
| 2022-02-25 | 7.28 | $7.32 | 63300 |
| 2022-02-24 | 7.28 | $7.02 | 67100 |
| 2022-02-23 | 7.38 | $7.31 | 70300 |
| 2022-02-22 | 7.41 | $7.42 | 40113 |
| 2022-02-18 | 7.41 | $7.48 | 29210 |
| 2022-02-17 | 7.39 | $7.43 | 221200 |
| 2022-02-16 | 7.39 | $7.51 | 59700 |
| 2022-02-15 | 7.36 | $7.34 | 41534 |
| 2022-02-14 | 7.37 | $7.33 | 25220 |
| 2022-02-11 | 7.40 | $7.36 | 21429 |
| 2022-02-10 | 7.42 | $7.48 | 24247 |
| 2022-02-09 | 7.41 | $7.45 | 18639 |
| 2022-02-08 | 7.40 | $7.37 | 27249 |
| 2022-02-07 | 7.42 | $7.36 | 12500 |
| 2022-02-04 | 7.45 | $7.35 | 31200 |
| 2022-02-03 | 7.48 | $7.53 | 13444 |
| 2022-02-02 | 7.47 | $7.51 | 21303 |
| 2022-02-01 | 7.46 | $7.44 | 24142 |
| 2022-01-31 | 7.47 | $7.52 | 44112 |
| 2022-01-28 | 7.45 | $7.48 | 40236 |
| 2022-01-27 | 7.45 | $7.31 | 51500 |
| 2022-01-26 | 7.49 | $7.34 | 122900 |
| 2022-01-25 | 7.54 | $7.35 | 53200 |
| 2022-01-24 | 7.59 | $7.35 | 49700 |
| 2022-01-21 | 7.65 | $7.42 | 53014 |
| 2022-01-20 | 7.71 | $7.58 | 36322 |
| 2022-01-19 | 7.71 | $7.69 | 37300 |
| 2022-01-18 | 7.69 | $7.70 | 25300 |
| 2022-01-14 | 7.65 | $7.58 | 29415 |
| 2022-01-13 | 7.64 | $7.51 | 31116 |
| 2022-01-12 | 7.64 | $7.58 | 17000 |
| 2022-01-11 | 7.63 | $7.61 | 37645 |
| 2022-01-10 | 7.59 | $7.66 | 62100 |
| 2022-01-07 | 7.53 | $7.65 | 13513 |
| 2022-01-06 | 7.46 | $7.46 | 27318 |
| 2022-01-05 | 7.42 | $7.29 | 37700 |
| 2022-01-04 | 7.43 | $7.53 | 81800 |
| 2022-01-03 | 7.37 | $7.39 | 55600 |
| 2021-12-31 | 7.33 | $7.40 | 5121 |
| 2021-12-30 | 7.28 | $7.41 | 24300 |
| 2021-12-29 | 7.22 | $7.33 | 76240 |
| 2021-12-28 | 7.16 | $7.29 | 34632 |
| 2021-12-27 | 7.11 | $7.23 | 43000 |
| 2021-12-23 | 7.06 | $7.20 | 47000 |
| 2021-12-22 | 7.01 | $7.05 | 70100 |
| 2021-12-21 | 6.99 | $7.05 | 80305 |
| 2021-12-20 | 6.97 | $6.96 | 66006 |
| 2021-12-17 | 6.98 | $6.99 | 34300 |
| 2021-12-16 | 6.97 | $6.89 | 46703 |
| 2021-12-15 | 7.00 | $7.03 | 25528 |
| 2021-12-14 | 6.98 | $6.91 | 68500 |
| 2021-12-13 | 7.01 | $6.84 | 61100 |
| 2021-12-10 | 7.05 | $7.04 | 57000 |
| 2021-12-09 | 7.05 | $7.00 | 47300 |
| 2021-12-08 | 7.06 | $7.08 | 96600 |
| 2021-12-07 | 7.04 | $7.08 | 71626 |
| 2021-12-06 | 7.01 | $7.08 | 129400 |
| 2021-12-03 | 6.98 | $6.94 | 260300 |
| 2021-12-02 | 6.99 | $7.02 | 243300 |
| 2021-12-01 | 6.98 | $6.91 | 285133 |
| 2021-11-30 | 6.99 | $6.79 | 317840 |
| 2021-11-29 | 7.05 | $6.99 | 120710 |
| 2021-11-26 | 7.05 | $6.90 | 27800 |
| 2021-11-24 | 7.08 | $7.06 | 51728 |
| 2021-11-23 | 7.07 | $6.99 | 44800 |
| 2021-11-22 | 7.07 | $7.00 | 67200 |
| 2021-11-19 | 7.07 | $7.05 | 29400 |
| 2021-11-18 | 7.05 | $7.15 | 56308 |
| 2021-11-17 | 7.00 | $7.01 | 32800 |
| 2021-11-16 | 6.97 | $7.09 | 50100 |
| 2021-11-15 | 6.92 | $6.90 | 90200 |
| 2021-11-12 | 6.91 | $6.93 | 29217 |
| 2021-11-11 | 6.89 | $6.87 | 42100 |
| 2021-11-10 | 6.88 | $6.84 | 40200 |
| 2021-11-09 | 6.89 | $6.88 | 29303 |
| 2021-11-08 | 6.87 | $6.86 | 24500 |
| 2021-11-05 | 6.86 | $7.01 | 35926 |
| 2021-11-04 | 6.81 | $6.90 | 47800 |
| 2021-11-03 | 6.77 | $6.78 | 67800 |
| 2021-11-02 | 6.76 | $6.71 | 59031 |
| 2021-11-01 | 6.78 | $6.80 | 62600 |
| 2021-10-29 | 6.76 | $6.77 | 12700 |
| 2021-10-28 | 6.76 | $6.81 | 60400 |
| 2021-10-27 | 6.74 | $6.84 | 27235 |
| 2021-10-26 | 6.71 | $6.75 | 59700 |
| 2021-10-25 | 6.70 | $6.68 | 49200 |
| 2021-10-22 | 6.71 | $6.69 | 34500 |
| 2021-10-21 | 6.72 | $6.72 | 47900 |
| 2021-10-20 | 6.73 | $6.72 | 23137 |
| 2021-10-19 | 6.73 | $6.96 | 188800 |
| 2021-10-18 | 6.67 | $6.80 | 35800 |
| 2021-10-15 | 6.64 | $6.88 | 228600 |
| 2021-10-14 | 6.58 | $6.71 | 98007 |
| 2021-10-13 | 6.56 | $6.71 | 15900 |
| 2021-10-12 | 6.54 | $6.66 | 61734 |
| 2021-10-11 | 6.54 | $6.57 | 64700 |
| 2021-10-08 | 6.57 | $6.67 | 23411 |
| 2021-10-07 | 6.57 | $6.64 | 54108 |
| 2021-10-06 | 6.59 | $6.59 | 70000 |
| 2021-10-05 | 6.63 | $6.67 | 53200 |
| 2021-10-04 | 6.66 | $6.59 | 43912 |
| 2021-10-01 | 6.72 | $6.71 | 37036 |
| 2021-09-30 | 6.76 | $6.64 | 72800 |
| 2021-09-29 | 6.84 | $6.78 | 57611 |
| 2021-09-28 | 6.88 | $6.85 | 65137 |
| 2021-09-27 | 6.92 | $7.12 | 35242 |
| 2021-09-24 | 6.88 | $6.85 | 69800 |
| 2021-09-23 | 6.92 | $7.02 | 28140 |
| 2021-09-22 | 6.92 | $6.90 | 59300 |
| 2021-09-21 | 6.96 | $6.90 | 119324 |
| 2021-09-20 | 7.01 | $6.81 | 49900 |
| 2021-09-17 | 7.09 | $7.01 | 15703 |
| 2021-09-16 | 7.14 | $7.07 | 42120 |
| 2021-09-15 | 7.17 | $7.03 | 86000 |
| 2021-09-14 | 7.23 | $7.11 | 123609 |
| 2021-09-13 | 7.27 | $7.16 | 69600 |
| 2021-09-10 | 7.31 | $7.12 | 10100 |
| 2021-09-09 | 7.36 | $7.20 | 50412 |
| 2021-09-08 | 7.41 | $7.22 | 52908 |
| 2021-09-07 | 7.45 | $7.45 | 60419 |
| 2021-09-03 | 7.43 | $7.53 | 5616 |
| 2021-09-02 | 7.38 | $7.50 | 26303 |
| 2021-09-01 | 7.33 | $7.48 | 31130 |
| 2021-08-31 | 7.27 | $7.24 | 28200 |
| 2021-08-30 | 7.28 | $7.36 | 14417 |
| 2021-08-27 | 7.24 | $7.26 | 15817 |
| 2021-08-26 | 7.23 | $7.22 | 34900 |
| 2021-08-25 | 7.23 | $7.27 | 33320 |
| 2021-08-24 | 7.22 | $7.19 | 28200 |
| 2021-08-23 | 7.22 | $7.11 | 14100 |
| 2021-08-20 | 7.26 | $7.15 | 20700 |
| 2021-08-19 | 7.28 | $7.00 | 31800 |
| 2021-08-18 | 7.36 | $7.26 | 32509 |
| 2021-08-17 | 7.37 | $7.21 | 39400 |
| 2021-08-16 | 7.39 | $7.42 | 26200 |
| 2021-08-13 | 7.35 | $7.41 | 80600 |
| 2021-08-12 | 7.31 | $7.25 | 35632 |
| 2021-08-11 | 7.31 | $7.35 | 25029 |
| 2021-08-10 | 7.27 | $7.23 | 12527 |
| 2021-08-09 | 7.26 | $7.21 | 23941 |
| 2021-08-06 | 7.25 | $7.28 | 31819 |
| 2021-08-05 | 7.21 | $7.36 | 22800 |
| 2021-08-04 | 7.15 | $7.17 | 19942 |
| 2021-08-03 | 7.12 | $7.13 | 19100 |
| 2021-08-02 | 7.10 | $7.17 | 19700 |
| 2021-07-30 | 7.07 | $7.08 | 14800 |
| 2021-07-29 | 7.05 | $7.22 | 22311 |
| 2021-07-28 | 6.99 | $7.13 | 17600 |
| 2021-07-27 | 6.94 | $7.08 | 36900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.05
2026-07-24
Close Price
$5.77
Vol: 8721
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.15
Average
49.49
Maximum
75.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 58.05 | $5.77 | 8721 |
| 2026-07-23 | 55.13 | $5.67 | 6400 |
| 2026-07-22 | 60.74 | $5.81 | 2308 |
| 2026-07-21 | 59.63 | $5.77 | 4100 |
| 2026-07-20 | 60.03 | $5.78 | 6200 |
| 2026-07-17 | 62.87 | $5.85 | 6201 |
| 2026-07-16 | 61.64 | $5.80 | 20200 |
| 2026-07-15 | 59.06 | $5.70 | 23200 |
| 2026-07-14 | 55.35 | $5.57 | 36600 |
| 2026-07-13 | 56.10 | $5.59 | 26231 |
| 2026-07-10 | 58.71 | $5.66 | 60812 |
| 2026-07-09 | 56.22 | $5.57 | 10915 |
| 2026-07-08 | 54.17 | $5.50 | 2300 |
| 2026-07-07 | 58.24 | $5.61 | 2845 |
| 2026-07-06 | 54.72 | $5.49 | 13446 |
| 2026-07-02 | 57.00 | $5.55 | 3208 |
| 2026-07-01 | 53.30 | $5.43 | 11000 |
| 2026-06-30 | 54.41 | $5.46 | 10000 |
| 2026-06-29 | 54.41 | $5.46 | 2700 |
| 2026-06-26 | 56.17 | $5.51 | 5111 |
| 2026-06-25 | 55.07 | $5.47 | 2958 |
| 2026-06-24 | 54.52 | $5.45 | 2700 |
| 2026-06-23 | 48.93 | $5.26 | 17839 |
| 2026-06-22 | 49.85 | $5.29 | 24271 |
| 2026-06-18 | 49.24 | $5.27 | 51128 |
| 2026-06-17 | 52.55 | $5.38 | 13200 |
| 2026-06-16 | 63.62 | $5.68 | 14500 |
| 2026-06-15 | 60.46 | $5.56 | 13300 |
| 2026-06-12 | 59.62 | $5.53 | 13900 |
| 2026-06-11 | 59.07 | $5.51 | 8500 |
| 2026-06-10 | 58.27 | $5.48 | 2700 |
| 2026-06-09 | 55.49 | $5.38 | 4546 |
| 2026-06-08 | 51.18 | $5.24 | 10649 |
| 2026-06-05 | 51.51 | $5.25 | 3214 |
| 2026-06-04 | 54.61 | $5.34 | 10900 |
| 2026-06-03 | 51.86 | $5.25 | 9200 |
| 2026-06-02 | 53.93 | $5.31 | 4721 |
| 2026-06-01 | 53.04 | $5.28 | 6700 |
| 2026-05-29 | 56.86 | $5.39 | 17401 |
| 2026-05-28 | 56.59 | $5.38 | 6904 |
| 2026-05-27 | 57.97 | $5.42 | 7100 |
| 2026-05-26 | 56.98 | $5.38 | 7938 |
| 2026-05-22 | 54.68 | $5.29 | 2330 |
| 2026-05-21 | 51.97 | $5.19 | 9600 |
| 2026-05-20 | 52.27 | $5.20 | 11308 |
| 2026-05-19 | 49.24 | $5.09 | 5515 |
| 2026-05-18 | 46.61 | $5.00 | 7142 |
| 2026-05-15 | 43.19 | $4.89 | 7434 |
| 2026-05-14 | 47.10 | $5.04 | 9300 |
| 2026-05-13 | 47.65 | $5.06 | 4700 |
| 2026-05-12 | 45.55 | $4.99 | 3339 |
| 2026-05-11 | 49.30 | $5.13 | 3900 |
| 2026-05-08 | 54.15 | $5.29 | 28784 |
| 2026-05-07 | 51.00 | $5.18 | 47636 |
| 2026-05-06 | 55.62 | $5.32 | 104510 |
| 2026-05-05 | 49.76 | $5.13 | 5900 |
| 2026-05-04 | 49.76 | $5.13 | 3500 |
| 2026-05-01 | 52.73 | $5.22 | 15000 |
| 2026-04-30 | 53.07 | $5.23 | 1633 |
| 2026-04-29 | 48.74 | $5.09 | 5400 |
| 2026-04-28 | 51.99 | $5.19 | 6000 |
| 2026-04-27 | 54.78 | $5.27 | 6813 |
| 2026-04-24 | 54.19 | $5.25 | 2742 |
| 2026-04-23 | 54.86 | $5.27 | 3040 |
| 2026-04-22 | 57.93 | $5.36 | 1844 |
| 2026-04-21 | 57.43 | $5.34 | 3834 |
| 2026-04-20 | 56.19 | $5.29 | 4204 |
| 2026-04-17 | 62.03 | $5.46 | 5500 |
| 2026-04-16 | 58.93 | $5.33 | 2518 |
| 2026-04-15 | 58.18 | $5.30 | 20100 |
| 2026-04-14 | 56.67 | $5.24 | 6810 |
| 2026-04-13 | 52.04 | $5.07 | 5200 |
| 2026-04-10 | 51.75 | $5.06 | 7136 |
| 2026-04-09 | 53.27 | $5.11 | 4629 |
| 2026-04-08 | 52.74 | $5.09 | 6200 |
| 2026-04-07 | 45.07 | $4.83 | 16409 |
| 2026-04-06 | 39.32 | $4.67 | 9004 |
| 2026-04-02 | 43.37 | $4.82 | 6913 |
| 2026-04-01 | 43.65 | $4.83 | 22400 |
| 2026-03-31 | 40.30 | $4.74 | 18432 |
| 2026-03-30 | 35.87 | $4.63 | 18747 |
| 2026-03-27 | 30.54 | $4.51 | 17830 |
| 2026-03-26 | 34.13 | $4.67 | 7936 |
| 2026-03-25 | 34.62 | $4.69 | 10300 |
| 2026-03-24 | 31.38 | $4.62 | 15700 |
| 2026-03-23 | 32.25 | $4.66 | 18000 |
| 2026-03-20 | 31.35 | $4.64 | 8527 |
| 2026-03-19 | 35.37 | $4.82 | 14300 |
| 2026-03-18 | 37.94 | $4.92 | 3300 |
| 2026-03-17 | 39.86 | $4.99 | 5600 |
| 2026-03-16 | 36.36 | $4.91 | 4941 |
| 2026-03-13 | 30.59 | $4.79 | 9233 |
| 2026-03-12 | 33.47 | $4.91 | 12800 |
| 2026-03-11 | 33.72 | $4.92 | 6037 |
| 2026-03-10 | 34.71 | $4.96 | 8500 |
| 2026-03-09 | 33.79 | $4.94 | 22000 |
| 2026-03-06 | 37.30 | $5.08 | 15800 |
| 2026-03-05 | 37.84 | $5.10 | 3300 |
| 2026-03-04 | 40.60 | $5.20 | 2600 |
| 2026-03-03 | 37.11 | $5.12 | 13300 |
| 2026-03-02 | 43.47 | $5.33 | 8512 |
| 2026-02-27 | 50.07 | $5.50 | 1600 |
| 2026-02-26 | 47.40 | $5.44 | 1549 |
| 2026-02-25 | 51.80 | $5.54 | 5600 |
| 2026-02-24 | 49.10 | $5.48 | 8018 |
| 2026-02-23 | 54.94 | $5.60 | 4344 |
| 2026-02-20 | 55.99 | $5.62 | 3009 |
| 2026-02-19 | 52.99 | $5.55 | 7223 |
| 2026-02-18 | 53.99 | $5.57 | 4500 |
| 2026-02-17 | 53.58 | $5.56 | 11000 |
| 2026-02-13 | 50.61 | $5.49 | 9701 |
| 2026-02-12 | 51.96 | $5.52 | 4100 |
| 2026-02-11 | 58.37 | $5.65 | 3500 |
| 2026-02-10 | 56.41 | $5.60 | 2600 |
| 2026-02-09 | 53.93 | $5.54 | 10000 |
| 2026-02-06 | 54.42 | $5.55 | 33200 |
| 2026-02-05 | 59.00 | $5.64 | 4716 |
| 2026-02-04 | 64.14 | $5.73 | 33200 |
| 2026-02-03 | 62.41 | $5.68 | 5700 |
| 2026-02-02 | 61.35 | $5.65 | 5940 |
| 2026-01-30 | 61.91 | $5.66 | 2100 |
| 2026-01-29 | 64.10 | $5.70 | 3149 |
| 2026-01-28 | 63.80 | $5.69 | 9542 |
| 2026-01-27 | 61.63 | $5.62 | 27300 |
| 2026-01-26 | 60.34 | $5.58 | 13100 |
| 2026-01-23 | 59.37 | $5.55 | 5615 |
| 2026-01-22 | 58.06 | $5.51 | 6915 |
| 2026-01-21 | 52.66 | $5.36 | 5606 |
| 2026-01-20 | 53.98 | $5.39 | 5400 |
| 2026-01-16 | 57.16 | $5.46 | 4808 |
| 2026-01-15 | 53.03 | $5.35 | 9600 |
| 2026-01-14 | 52.63 | $5.34 | 2305 |
| 2026-01-13 | 51.07 | $5.30 | 10700 |
| 2026-01-12 | 52.30 | $5.33 | 28200 |
| 2026-01-09 | 61.16 | $5.52 | 7346 |
| 2026-01-08 | 63.30 | $5.56 | 7346 |
| 2026-01-07 | 62.68 | $5.54 | 9300 |
| 2026-01-06 | 59.06 | $5.43 | 50300 |
| 2026-01-05 | 61.64 | $5.48 | 6000 |
| 2026-01-02 | 60.32 | $5.44 | 2727 |
| 2025-12-31 | 60.82 | $5.45 | 2044 |
| 2025-12-30 | 60.19 | $5.43 | 4600 |
| 2025-12-29 | 57.97 | $5.36 | 14406 |
| 2025-12-26 | 57.65 | $5.35 | 19532 |
| 2025-12-24 | 60.74 | $5.42 | 1136 |
| 2025-12-23 | 55.58 | $5.26 | 7443 |
| 2025-12-22 | 54.87 | $5.24 | 3000 |
| 2025-12-19 | 52.74 | $5.18 | 931 |
| 2025-12-18 | 53.14 | $5.19 | 24300 |
| 2025-12-17 | 52.45 | $5.17 | 5300 |
| 2025-12-16 | 52.45 | $5.17 | 4200 |
| 2025-12-15 | 49.82 | $5.09 | 33102 |
| 2025-12-12 | 50.82 | $5.12 | 12900 |
| 2025-12-11 | 53.92 | $5.21 | 8200 |
| 2025-12-10 | 50.41 | $5.10 | 14249 |
| 2025-12-09 | 55.52 | $5.24 | 21510 |
| 2025-12-08 | 55.52 | $5.24 | 3200 |
| 2025-12-05 | 57.78 | $5.30 | 4300 |
| 2025-12-04 | 69.45 | $5.56 | 8341 |
| 2025-12-03 | 68.03 | $5.50 | 5224 |
| 2025-12-02 | 66.04 | $5.42 | 2736 |
| 2025-12-01 | 63.90 | $5.34 | 10470 |
| 2025-11-28 | 63.36 | $5.32 | 14900 |
| 2025-11-26 | 59.57 | $5.19 | 5000 |
| 2025-11-25 | 56.27 | $5.09 | 16700 |
| 2025-11-24 | 45.74 | $4.84 | 16324 |
| 2025-11-21 | 47.04 | $4.87 | 31600 |
| 2025-11-20 | 44.56 | $4.82 | 41720 |
| 2025-11-19 | 46.20 | $4.86 | 10343 |
| 2025-11-18 | 49.68 | $4.94 | 4030 |
| 2025-11-17 | 49.22 | $4.93 | 19100 |
| 2025-11-14 | 52.85 | $5.01 | 7600 |
| 2025-11-13 | 61.43 | $5.17 | 10000 |
| 2025-11-12 | 61.06 | $5.16 | 8652 |
| 2025-11-11 | 65.94 | $5.24 | 8652 |
| 2025-11-10 | 65.94 | $5.24 | 8652 |
| 2025-11-07 | 65.94 | $5.24 | 8652 |
| 2025-11-06 | 62.04 | $5.12 | 31000 |
| 2025-11-05 | 59.85 | $5.06 | 25500 |
| 2025-11-04 | 56.69 | $4.98 | 16700 |
| 2025-11-03 | 53.66 | $4.91 | 35000 |
| 2025-10-31 | 55.78 | $4.95 | 35000 |
| 2025-10-30 | 56.85 | $4.97 | 71609 |
| 2025-10-29 | 58.44 | $5.00 | 7649 |
| 2025-10-28 | 62.31 | $5.07 | 3201 |
| 2025-10-27 | 68.46 | $5.17 | 6000 |
| 2025-10-24 | 66.90 | $5.12 | 4747 |
| 2025-10-23 | 66.27 | $5.10 | 7539 |
| 2025-10-22 | 68.76 | $5.14 | 22025 |
| 2025-10-21 | 64.31 | $5.00 | 6607 |
| 2025-10-20 | 63.24 | $4.97 | 28548 |
| 2025-10-17 | 63.24 | $4.97 | 2800 |
| 2025-10-16 | 62.57 | $4.95 | 57123 |
| 2025-10-15 | 61.21 | $4.91 | 1100 |
| 2025-10-14 | 57.18 | $4.80 | 5500 |
| 2025-10-13 | 55.16 | $4.75 | 5824 |
| 2025-10-10 | 46.57 | $4.57 | 14241 |
| 2025-10-09 | 48.53 | $4.61 | 20200 |
| 2025-10-08 | 49.02 | $4.62 | 2800 |
| 2025-10-07 | 50.98 | $4.66 | 6249 |
| 2025-10-06 | 55.18 | $4.74 | 11100 |
| 2025-10-03 | 56.84 | $4.77 | 12625 |
| 2025-10-02 | 52.78 | $4.68 | 4249 |
| 2025-10-01 | 55.54 | $4.73 | 7823 |
| 2025-09-30 | 50.09 | $4.62 | 12538 |
| 2025-09-29 | 50.09 | $4.62 | 7000 |
| 2025-09-26 | 50.09 | $4.62 | 9735 |
| 2025-09-25 | 49.11 | $4.60 | 17300 |
| 2025-09-24 | 52.52 | $4.67 | 6900 |
| 2025-09-23 | 52.52 | $4.67 | 27100 |
| 2025-09-22 | 47.86 | $4.57 | 6829 |
| 2025-09-19 | 47.37 | $4.56 | 4100 |
| 2025-09-18 | 48.67 | $4.59 | 13046 |
| 2025-09-17 | 44.82 | $4.51 | 13207 |
| 2025-09-16 | 44.32 | $4.50 | 28236 |
| 2025-09-15 | 45.89 | $4.54 | 14314 |
| 2025-09-12 | 41.47 | $4.45 | 5300 |
| 2025-09-11 | 44.13 | $4.52 | 7122 |
| 2025-09-10 | 43.64 | $4.51 | 9138 |
| 2025-09-09 | 45.15 | $4.55 | 5814 |
| 2025-09-08 | 45.53 | $4.56 | 20300 |
| 2025-09-05 | 44.21 | $4.53 | 24300 |
| 2025-09-04 | 36.41 | $4.37 | 11020 |
| 2025-09-03 | 34.22 | $4.33 | 36000 |
| 2025-09-02 | 32.57 | $4.30 | 21800 |
| 2025-08-29 | 38.73 | $4.50 | 7300 |
| 2025-08-28 | 39.08 | $4.51 | 6000 |
| 2025-08-27 | 40.47 | $4.55 | 7700 |
| 2025-08-26 | 38.92 | $4.52 | 4400 |
| 2025-08-25 | 43.19 | $4.64 | 7409 |
| 2025-08-22 | 45.16 | $4.69 | 2539 |
| 2025-08-21 | 39.97 | $4.59 | 14400 |
| 2025-08-20 | 41.46 | $4.63 | 27600 |
| 2025-08-19 | 37.00 | $4.55 | 5600 |
| 2025-08-18 | 37.68 | $4.57 | 22000 |
| 2025-08-15 | 40.14 | $4.64 | 9743 |
| 2025-08-14 | 40.87 | $4.66 | 7700 |
| 2025-08-13 | 39.31 | $4.63 | 11304 |
| 2025-08-12 | 37.21 | $4.59 | 68525 |
| 2025-08-11 | 41.28 | $4.71 | 9403 |
| 2025-08-08 | 42.38 | $4.74 | 14027 |
| 2025-08-07 | 43.10 | $4.76 | 25000 |
| 2025-08-06 | 45.71 | $4.83 | 18200 |
| 2025-08-05 | 41.38 | $4.74 | 6438 |
| 2025-08-04 | 40.88 | $4.73 | 152800 |
| 2025-08-01 | 38.39 | $4.68 | 11001 |
| 2025-07-31 | 38.39 | $4.68 | 10502 |
| 2025-07-30 | 39.29 | $4.71 | 4000 |
| 2025-07-29 | 41.11 | $4.77 | 6400 |
| 2025-07-28 | 44.37 | $4.87 | 45300 |
| 2025-07-25 | 45.04 | $4.89 | 2224 |
| 2025-07-24 | 46.74 | $4.94 | 4733 |
| 2025-07-23 | 47.42 | $4.96 | 2600 |
| 2025-07-22 | 48.42 | $4.99 | 4201 |
| 2025-07-21 | 45.50 | $4.91 | 7500 |
| 2025-07-18 | 42.82 | $4.84 | 4120 |
| 2025-07-17 | 39.15 | $4.75 | 9147 |
| 2025-07-16 | 37.46 | $4.71 | 18500 |
| 2025-07-15 | 38.74 | $4.76 | 4700 |
| 2025-07-14 | 40.58 | $4.83 | 19703 |
| 2025-07-11 | 39.41 | $4.80 | 17636 |
| 2025-07-10 | 40.42 | $4.84 | 9800 |
| 2025-07-09 | 42.77 | $4.93 | 8000 |
| 2025-07-08 | 41.33 | $4.89 | 8209 |
| 2025-07-07 | 47.57 | $5.11 | 8232 |
| 2025-07-03 | 45.06 | $5.04 | 7500 |
| 2025-07-02 | 44.70 | $5.03 | 10100 |
| 2025-07-01 | 51.78 | $5.25 | 7500 |
| 2025-06-30 | 48.24 | $5.15 | 4011 |
| 2025-06-27 | 50.71 | $5.22 | 28000 |
| 2025-06-26 | 50.71 | $5.22 | 5000 |
| 2025-06-25 | 49.38 | $5.18 | 3739 |
| 2025-06-24 | 52.42 | $5.27 | 6515 |
| 2025-06-23 | 49.46 | $5.18 | 6645 |
| 2025-06-20 | 48.44 | $5.15 | 7136 |
| 2025-06-18 | 55.11 | $5.34 | 6700 |
| 2025-06-17 | 49.94 | $5.19 | 10120 |
| 2025-06-16 | 52.23 | $5.25 | 2208 |
| 2025-06-13 | 50.06 | $5.19 | 10212 |
| 2025-06-12 | 57.02 | $5.36 | 5900 |
| 2025-06-11 | 52.60 | $5.24 | 19700 |
| 2025-06-10 | 55.78 | $5.31 | 6141 |
| 2025-06-09 | 54.66 | $5.28 | 13427 |
| 2025-06-06 | 51.98 | $5.21 | 16800 |
| 2025-06-05 | 55.08 | $5.28 | 15217 |
| 2025-06-04 | 52.78 | $5.22 | 4214 |
| 2025-06-03 | 54.10 | $5.25 | 20800 |
| 2025-06-02 | 54.96 | $5.27 | 8649 |
| 2025-05-30 | 53.91 | $5.24 | 22204 |
| 2025-05-29 | 57.30 | $5.32 | 44200 |
| 2025-05-28 | 54.22 | $5.23 | 2700 |
| 2025-05-27 | 53.52 | $5.21 | 4800 |
| 2025-05-23 | 52.47 | $5.18 | 3446 |
| 2025-05-22 | 53.23 | $5.20 | 8000 |
| 2025-05-21 | 64.24 | $5.45 | 7203 |
| 2025-05-20 | 65.27 | $5.47 | 10300 |
| 2025-05-19 | 64.73 | $5.45 | 11148 |
| 2025-05-16 | 64.73 | $5.45 | 16400 |
| 2025-05-15 | 63.20 | $5.39 | 5600 |
| 2025-05-14 | 57.65 | $5.20 | 25224 |
| 2025-05-13 | 58.99 | $5.23 | 17200 |
| 2025-05-12 | 60.77 | $5.27 | 26720 |
| 2025-05-09 | 62.56 | $5.31 | 22400 |
| 2025-05-08 | 68.83 | $5.44 | 7400 |
| 2025-05-07 | 66.89 | $5.36 | 25405 |
| 2025-05-06 | 67.39 | $5.37 | 2000 |
| 2025-05-05 | 65.69 | $5.30 | 3800 |
| 2025-05-02 | 66.16 | $5.31 | 15248 |
| 2025-05-01 | 65.70 | $5.29 | 19200 |
| 2025-04-30 | 63.81 | $5.21 | 71100 |
| 2025-04-29 | 64.23 | $5.22 | 8900 |
| 2025-04-28 | 63.31 | $5.18 | 6700 |
| 2025-04-25 | 61.92 | $5.12 | 5811 |
| 2025-04-24 | 60.74 | $5.07 | 4900 |
| 2025-04-23 | 60.51 | $5.06 | 12039 |
| 2025-04-22 | 61.20 | $5.08 | 13130 |
| 2025-04-21 | 58.75 | $4.97 | 19800 |
| 2025-04-17 | 62.13 | $5.07 | 10000 |
| 2025-04-16 | 58.99 | $4.93 | 26700 |
| 2025-04-15 | 56.54 | $4.83 | 14706 |
| 2025-04-14 | 53.08 | $4.70 | 11800 |
| 2025-04-11 | 51.68 | $4.65 | 35833 |
| 2025-04-10 | 42.12 | $4.36 | 68200 |
| 2025-04-09 | 45.35 | $4.47 | 47000 |
| 2025-04-08 | 39.76 | $4.33 | 35501 |
| 2025-04-07 | 40.61 | $4.36 | 323100 |
| 2025-04-04 | 47.29 | $4.57 | 10948 |
| 2025-04-03 | 63.97 | $4.92 | 21900 |
| 2025-04-02 | 60.16 | $4.82 | 25410 |
| 2025-04-01 | 58.92 | $4.79 | 3900 |
| 2025-03-31 | 58.09 | $4.77 | 26100 |
| 2025-03-28 | 60.40 | $4.81 | 18615 |
| 2025-03-27 | 53.88 | $4.66 | 3246 |
| 2025-03-26 | 52.39 | $4.63 | 233700 |
| 2025-03-25 | 53.48 | $4.65 | 9238 |
| 2025-03-24 | 50.54 | $4.59 | 4400 |
| 2025-03-21 | 60.19 | $4.75 | 4600 |
| 2025-03-20 | 57.79 | $4.70 | 7300 |
| 2025-03-19 | 54.69 | $4.64 | 12232 |
| 2025-03-18 | 56.67 | $4.67 | 8400 |
| 2025-03-17 | 55.65 | $4.65 | 16533 |
| 2025-03-14 | 53.58 | $4.61 | 9019 |
| 2025-03-13 | 51.43 | $4.57 | 102120 |
| 2025-03-12 | 50.89 | $4.56 | 5118 |
| 2025-03-11 | 50.36 | $4.55 | 11633 |
| 2025-03-10 | 49.33 | $4.53 | 6424 |
| 2025-03-07 | 47.79 | $4.50 | 15226 |
| 2025-03-06 | 42.82 | $4.41 | 21600 |
| 2025-03-05 | 44.61 | $4.45 | 22000 |
| 2025-03-04 | 43.49 | $4.43 | 25600 |
| 2025-03-03 | 44.35 | $4.45 | 34800 |
| 2025-02-28 | 46.97 | $4.51 | 6525 |
| 2025-02-27 | 46.97 | $4.51 | 13800 |
| 2025-02-26 | 50.10 | $4.58 | 23718 |
| 2025-02-25 | 50.56 | $4.59 | 7100 |
| 2025-02-24 | 49.69 | $4.57 | 13500 |
| 2025-02-21 | 47.94 | $4.53 | 3500 |
| 2025-02-20 | 50.43 | $4.59 | 9602 |
| 2025-02-19 | 48.75 | $4.55 | 6310 |
| 2025-02-18 | 50.80 | $4.60 | 17900 |
| 2025-02-14 | 52.05 | $4.63 | 12124 |
| 2025-02-13 | 52.46 | $4.64 | 8501 |
| 2025-02-12 | 49.44 | $4.56 | 23740 |
| 2025-02-11 | 46.20 | $4.48 | 45200 |
| 2025-02-10 | 48.03 | $4.53 | 24122 |
| 2025-02-07 | 46.83 | $4.50 | 139900 |
| 2025-02-06 | 50.92 | $4.61 | 9600 |
| 2025-02-05 | 52.10 | $4.64 | 23700 |
| 2025-02-04 | 48.72 | $4.55 | 25500 |
| 2025-02-03 | 51.81 | $4.63 | 30300 |
| 2025-01-31 | 50.69 | $4.60 | 14545 |
| 2025-01-30 | 53.03 | $4.66 | 38800 |
| 2025-01-29 | 46.83 | $4.50 | 228106 |
| 2025-01-28 | 48.74 | $4.55 | 119608 |
| 2025-01-27 | 53.28 | $4.66 | 27700 |
| 2025-01-24 | 50.06 | $4.58 | 23100 |
| 2025-01-23 | 45.14 | $4.47 | 21200 |
| 2025-01-22 | 43.70 | $4.44 | 22017 |
| 2025-01-21 | 45.20 | $4.48 | 62000 |
| 2025-01-17 | 46.34 | $4.51 | 87500 |
| 2025-01-16 | 42.20 | $4.42 | 362647 |
| 2025-01-15 | 39.75 | $4.37 | 38708 |
| 2025-01-14 | 28.87 | $4.18 | 31800 |
| 2025-01-13 | 28.87 | $4.18 | 94132 |
| 2025-01-10 | 29.12 | $4.19 | 31601 |
| 2025-01-08 | 30.90 | $4.26 | 19700 |
| 2025-01-07 | 37.41 | $4.47 | 15800 |
| 2025-01-06 | 39.28 | $4.52 | 5900 |
| 2025-01-03 | 37.50 | $4.49 | 6515 |
| 2025-01-02 | 33.81 | $4.43 | 19600 |
| 2024-12-31 | 35.12 | $4.47 | 12700 |
| 2024-12-30 | 35.45 | $4.48 | 34506 |
| 2024-12-27 | 36.09 | $4.50 | 24625 |
| 2024-12-26 | 30.76 | $4.41 | 38500 |
| 2024-12-24 | 32.47 | $4.47 | 4100 |
| 2024-12-23 | 32.47 | $4.47 | 37105 |
| 2024-12-20 | 29.51 | $4.42 | 29115 |
| 2024-12-19 | 28.32 | $4.40 | 26616 |
| 2024-12-18 | 31.63 | $4.53 | 30313 |
| 2024-12-17 | 31.90 | $4.54 | 37200 |
| 2024-12-16 | 32.70 | $4.57 | 289000 |
| 2024-12-13 | 32.70 | $4.57 | 20800 |
| 2024-12-12 | 33.46 | $4.60 | 20828 |
| 2024-12-11 | 35.27 | $4.67 | 30700 |
| 2024-12-10 | 35.54 | $4.68 | 41500 |
| 2024-12-09 | 33.67 | $4.64 | 41900 |
| 2024-12-06 | 34.62 | $4.68 | 11900 |
| 2024-12-05 | 37.39 | $4.79 | 19914 |
| 2024-12-04 | 39.57 | $4.87 | 7247 |
| 2024-12-03 | 37.85 | $4.83 | 24800 |
| 2024-12-02 | 38.11 | $4.84 | 40708 |
| 2024-11-29 | 41.33 | $4.96 | 13536 |
| 2024-11-27 | 39.71 | $4.92 | 21900 |
| 2024-11-26 | 32.68 | $4.76 | 39733 |
| 2024-11-25 | 34.86 | $4.85 | 30000 |
| 2024-11-22 | 34.40 | $4.84 | 34400 |
| 2024-11-21 | 30.18 | $4.75 | 20300 |
| 2024-11-20 | 31.91 | $4.83 | 17900 |
| 2024-11-19 | 33.04 | $4.88 | 24610 |
| 2024-11-18 | 30.23 | $4.82 | 27200 |
| 2024-11-15 | 31.06 | $4.86 | 41800 |
| 2024-11-14 | 27.29 | $4.78 | 70710 |
| 2024-11-13 | 27.83 | $4.81 | 36709 |
| 2024-11-12 | 33.02 | $5.06 | 13045 |
| 2024-11-11 | 33.25 | $5.07 | 19224 |
| 2024-11-08 | 34.42 | $5.12 | 34425 |
| 2024-11-07 | 35.12 | $5.15 | 13600 |
| 2024-11-06 | 35.58 | $5.17 | 10603 |
| 2024-11-05 | 38.45 | $5.29 | 13946 |
| 2024-11-04 | 35.14 | $5.21 | 15728 |
| 2024-11-01 | 36.30 | $5.26 | 10600 |
| 2024-10-31 | 36.76 | $5.28 | 13201 |
| 2024-10-30 | 43.60 | $5.54 | 22500 |
| 2024-10-29 | 44.20 | $5.56 | 10047 |
| 2024-10-28 | 45.69 | $5.61 | 14900 |
| 2024-10-25 | 43.13 | $5.54 | 4600 |
| 2024-10-24 | 45.15 | $5.61 | 12500 |
| 2024-10-23 | 46.03 | $5.64 | 15100 |
| 2024-10-22 | 45.70 | $5.63 | 21328 |
| 2024-10-21 | 50.78 | $5.80 | 11123 |
| 2024-10-18 | 56.00 | $5.95 | 21400 |
| 2024-10-17 | 52.61 | $5.84 | 18803 |
| 2024-10-16 | 55.96 | $5.93 | 27426 |
| 2024-10-15 | 54.74 | $5.89 | 32508 |
| 2024-10-14 | 53.20 | $5.84 | 104846 |
| 2024-10-11 | 50.66 | $5.76 | 23108 |
| 2024-10-10 | 52.35 | $5.81 | 47509 |
| 2024-10-09 | 53.71 | $5.85 | 91600 |
| 2024-10-08 | 48.98 | $5.70 | 46800 |
| 2024-10-07 | 46.19 | $5.62 | 90300 |
| 2024-10-04 | 47.74 | $5.67 | 10000 |
| 2024-10-03 | 50.30 | $5.75 | 76420 |
| 2024-10-02 | 55.63 | $5.90 | 3800 |
| 2024-10-01 | 55.02 | $5.88 | 4000 |
| 2024-09-30 | 58.42 | $5.97 | 1700 |
| 2024-09-27 | 58.15 | $5.96 | 2741 |
| 2024-09-26 | 57.62 | $5.94 | 3849 |
| 2024-09-25 | 58.67 | $5.97 | 6218 |
| 2024-09-24 | 59.71 | $6.00 | 14500 |
| 2024-09-23 | 60.73 | $6.03 | 5413 |
| 2024-09-20 | 71.59 | $6.31 | 419400 |
| 2024-09-19 | 70.33 | $6.24 | 3000 |
| 2024-09-18 | 68.63 | $6.15 | 22500 |
| 2024-09-17 | 68.05 | $6.12 | 4700 |
| 2024-09-16 | 72.27 | $6.22 | 9300 |
| 2024-09-13 | 69.18 | $6.05 | 6400 |
| 2024-09-12 | 67.78 | $5.98 | 25517 |
| 2024-09-11 | 66.54 | $5.92 | 7900 |
| 2024-09-10 | 69.95 | $6.00 | 87000 |
| 2024-09-09 | 66.48 | $5.83 | 44900 |
| 2024-09-06 | 72.57 | $5.96 | 3632 |
| 2024-09-05 | 70.39 | $5.85 | 16100 |
| 2024-09-04 | 68.21 | $5.75 | 253222 |
| 2024-09-03 | 65.29 | $5.63 | 134741 |
| 2024-08-30 | 61.66 | $5.50 | 593148 |
| 2024-08-29 | 55.56 | $5.32 | 2400 |
| 2024-08-28 | 55.19 | $5.31 | 4439 |
| 2024-08-27 | 57.99 | $5.37 | 1415 |
| 2024-08-26 | 53.51 | $5.25 | 1112 |
| 2024-08-23 | 58.98 | $5.36 | 4300 |
| 2024-08-22 | 54.12 | $5.24 | 1412 |
| 2024-08-21 | 54.12 | $5.24 | 3908 |
| 2024-08-20 | 52.42 | $5.20 | 11435 |
| 2024-08-19 | 54.83 | $5.25 | 4900 |
| 2024-08-16 | 50.50 | $5.15 | 3140 |
| 2024-08-15 | 50.05 | $5.14 | 2900 |
| 2024-08-14 | 48.70 | $5.11 | 2920 |
| 2024-08-13 | 45.46 | $5.04 | 1200 |
| 2024-08-12 | 44.50 | $5.02 | 923 |
| 2024-08-09 | 45.25 | $5.04 | 2200 |
| 2024-08-08 | 41.99 | $4.97 | 1600 |
| 2024-08-07 | 41.52 | $4.96 | 1000 |
| 2024-08-06 | 41.85 | $4.97 | 9006 |
| 2024-08-05 | 43.12 | $5.01 | 2344 |
| 2024-08-02 | 48.00 | $5.15 | 18011 |
| 2024-08-01 | 49.13 | $5.18 | 8900 |
| 2024-07-31 | 52.66 | $5.27 | 1400 |
| 2024-07-30 | 50.00 | $5.20 | 4427 |
| 2024-07-29 | 49.23 | $5.18 | 15108 |
| 2024-07-26 | 47.29 | $5.13 | 2448 |
| 2024-07-25 | 42.27 | $5.01 | 1900 |
| 2024-07-24 | 42.59 | $5.02 | 1619 |
| 2024-07-23 | 45.91 | $5.12 | 14422 |
| 2024-07-22 | 48.41 | $5.19 | 2200 |
| 2024-07-19 | 48.03 | $5.18 | 1700 |
| 2024-07-18 | 52.90 | $5.31 | 1733 |
| 2024-07-17 | 52.90 | $5.31 | 2428 |
| 2024-07-16 | 54.84 | $5.36 | 3940 |
| 2024-07-15 | 53.87 | $5.33 | 2000 |
| 2024-07-12 | 56.14 | $5.39 | 1248 |
| 2024-07-11 | 56.14 | $5.39 | 10900 |
| 2024-07-10 | 51.54 | $5.24 | 1135 |
| 2024-07-09 | 48.82 | $5.16 | 2200 |
| 2024-07-08 | 50.50 | $5.21 | 3430 |
| 2024-07-05 | 52.21 | $5.26 | 3511 |
| 2024-07-03 | 49.96 | $5.19 | 1000 |
| 2024-07-02 | 48.30 | $5.14 | 2026 |
| 2024-07-01 | 47.65 | $5.12 | 1912 |
| 2024-06-28 | 49.44 | $5.18 | 2000 |
| 2024-06-27 | 46.24 | $5.08 | 2400 |
| 2024-06-26 | 41.67 | $4.95 | 2100 |
| 2024-06-25 | 46.58 | $5.12 | 4900 |
| 2024-06-24 | 48.50 | $5.18 | 5100 |
| 2024-06-21 | 47.48 | $5.15 | 1546 |
| 2024-06-20 | 55.14 | $5.37 | 7028 |
| 2024-06-18 | 56.72 | $5.41 | 9815 |
| 2024-06-17 | 56.42 | $5.40 | 1600 |
| 2024-06-14 | 55.85 | $5.38 | 11800 |
| 2024-06-13 | 57.65 | $5.43 | 1645 |
| 2024-06-12 | 59.86 | $5.49 | 4407 |
| 2024-06-11 | 55.25 | $5.32 | 2239 |
| 2024-06-10 | 60.28 | $5.45 | 11500 |
| 2024-06-07 | 58.91 | $5.40 | 1047 |
| 2024-06-06 | 64.85 | $5.54 | 1939 |
| 2024-06-05 | 66.21 | $5.57 | 3200 |
| 2024-06-04 | 67.56 | $5.60 | 2700 |
| 2024-06-03 | 69.34 | $5.64 | 7627 |
| 2024-05-31 | 66.39 | $5.50 | 5500 |
| 2024-05-30 | 66.39 | $5.50 | 4226 |
| 2024-05-29 | 60.79 | $5.27 | 1036 |
| 2024-05-28 | 63.41 | $5.33 | 4600 |
| 2024-05-24 | 57.97 | $5.14 | 14900 |
| 2024-05-23 | 52.29 | $4.98 | 4733 |
| 2024-05-22 | 57.86 | $5.10 | 7445 |
| 2024-05-21 | 53.55 | $4.99 | 10121 |
| 2024-05-20 | 55.01 | $5.02 | 23810 |
| 2024-05-17 | 58.01 | $5.08 | 1100 |
| 2024-05-16 | 57.64 | $5.07 | 1000 |
| 2024-05-15 | 60.65 | $5.13 | 15249 |
| 2024-05-14 | 55.08 | $4.98 | 8815 |
| 2024-05-13 | 57.13 | $5.02 | 2027 |
| 2024-05-10 | 58.68 | $5.05 | 12300 |
| 2024-05-09 | 66.09 | $5.18 | 2300 |
| 2024-05-08 | 65.45 | $5.16 | 2100 |
| 2024-05-07 | 66.64 | $5.18 | 4100 |
| 2024-05-06 | 62.79 | $5.06 | 1900 |
| 2024-05-03 | 61.00 | $5.01 | 10400 |
| 2024-05-02 | 57.09 | $4.91 | 9800 |
| 2024-05-01 | 54.95 | $4.86 | 900 |
| 2024-04-30 | 52.22 | $4.80 | 35000 |
| 2024-04-29 | 55.97 | $4.87 | 6241 |
| 2024-04-26 | 55.97 | $4.87 | 10909 |
| 2024-04-25 | 54.28 | $4.83 | 3418 |
| 2024-04-24 | 52.55 | $4.79 | 1201 |
| 2024-04-23 | 56.08 | $4.86 | 6500 |
| 2024-04-22 | 51.18 | $4.75 | 2000 |
| 2024-04-19 | 48.18 | $4.69 | 6146 |
| 2024-04-18 | 48.18 | $4.69 | 6600 |
| 2024-04-17 | 41.72 | $4.57 | 4132 |
| 2024-04-16 | 41.72 | $4.57 | 5545 |
| 2024-04-15 | 44.65 | $4.64 | 19200 |
| 2024-04-12 | 45.97 | $4.67 | 8201 |
| 2024-04-11 | 50.69 | $4.77 | 13424 |
| 2024-04-10 | 50.69 | $4.77 | 6200 |
| 2024-04-09 | 56.46 | $4.88 | 8100 |
| 2024-04-08 | 57.01 | $4.89 | 3224 |
| 2024-04-05 | 53.51 | $4.81 | 2414 |
| 2024-04-04 | 53.51 | $4.81 | 4722 |
| 2024-04-03 | 51.74 | $4.77 | 2000 |
| 2024-04-02 | 52.21 | $4.78 | 2221 |
| 2024-04-01 | 61.26 | $4.95 | 1400 |
| 2024-03-28 | 61.26 | $4.95 | 3738 |
| 2024-03-27 | 60.90 | $4.94 | 821 |
| 2024-03-26 | 60.20 | $4.92 | 1627 |
| 2024-03-25 | 61.25 | $4.94 | 5518 |
| 2024-03-22 | 59.58 | $4.89 | 2500 |
| 2024-03-21 | 60.57 | $4.91 | 19600 |
| 2024-03-20 | 55.27 | $4.76 | 7209 |
| 2024-03-19 | 51.12 | $4.66 | 3700 |
| 2024-03-18 | 54.48 | $4.73 | 8200 |
| 2024-03-15 | 50.01 | $4.63 | 21200 |
| 2024-03-14 | 49.06 | $4.61 | 36321 |
| 2024-03-13 | 50.90 | $4.65 | 8600 |
| 2024-03-12 | 49.09 | $4.61 | 8208 |
| 2024-03-11 | 52.30 | $4.68 | 2733 |
| 2024-03-08 | 51.44 | $4.66 | 5100 |
| 2024-03-07 | 47.86 | $4.58 | 2513 |
| 2024-03-06 | 46.93 | $4.56 | 9247 |
| 2024-03-05 | 45.07 | $4.52 | 11000 |
| 2024-03-04 | 42.18 | $4.46 | 4300 |
| 2024-03-01 | 43.64 | $4.50 | 4500 |
| 2024-02-29 | 36.35 | $4.36 | 1900 |
| 2024-02-28 | 37.00 | $4.38 | 3443 |
| 2024-02-27 | 39.33 | $4.45 | 19100 |
| 2024-02-26 | 41.46 | $4.51 | 10248 |
| 2024-02-23 | 41.46 | $4.51 | 3100 |
| 2024-02-22 | 42.15 | $4.53 | 4244 |
| 2024-02-21 | 46.55 | $4.65 | 3825 |
| 2024-02-20 | 46.55 | $4.65 | 6600 |
| 2024-02-16 | 49.67 | $4.73 | 3300 |
| 2024-02-15 | 47.58 | $4.68 | 1838 |
| 2024-02-14 | 44.99 | $4.62 | 4100 |
| 2024-02-13 | 40.80 | $4.53 | 7500 |
| 2024-02-12 | 47.69 | $4.71 | 6215 |
| 2024-02-09 | 43.68 | $4.63 | 14100 |
| 2024-02-08 | 49.04 | $4.75 | 22025 |
| 2024-02-07 | 50.51 | $4.78 | 10841 |
| 2024-02-06 | 50.03 | $4.77 | 3500 |
| 2024-02-05 | 46.63 | $4.70 | 13100 |
| 2024-02-02 | 50.36 | $4.78 | 5021 |
| 2024-02-01 | 50.84 | $4.79 | 4500 |
| 2024-01-31 | 49.46 | $4.76 | 4300 |
| 2024-01-30 | 49.46 | $4.76 | 1300 |
| 2024-01-29 | 49.88 | $4.77 | 11100 |
| 2024-01-26 | 47.32 | $4.71 | 1528 |
| 2024-01-25 | 46.89 | $4.70 | 3700 |
| 2024-01-24 | 46.06 | $4.68 | 5900 |
| 2024-01-23 | 44.40 | $4.64 | 2049 |
| 2024-01-22 | 47.52 | $4.73 | 31900 |
| 2024-01-19 | 48.98 | $4.77 | 3613 |
| 2024-01-18 | 49.70 | $4.79 | 4300 |
| 2024-01-17 | 49.35 | $4.78 | 5000 |
| 2024-01-16 | 55.71 | $4.95 | 67500 |
| 2024-01-12 | 61.96 | $5.09 | 2122 |
| 2024-01-11 | 61.37 | $5.07 | 5600 |
| 2024-01-10 | 58.96 | $4.99 | 17000 |
| 2024-01-09 | 61.70 | $5.05 | 1500 |
| 2024-01-08 | 61.42 | $5.04 | 1837 |
| 2024-01-05 | 58.81 | $4.95 | 11429 |
| 2024-01-04 | 60.99 | $5.00 | 2900 |
| 2024-01-03 | 60.43 | $4.98 | 8407 |
| 2024-01-02 | 60.84 | $4.99 | 13614 |
| 2023-12-29 | 62.05 | $5.02 | 4518 |
| 2023-12-28 | 68.52 | $5.17 | 17300 |
| 2023-12-27 | 68.97 | $5.18 | 9922 |
| 2023-12-26 | 67.96 | $5.13 | 3035 |
| 2023-12-22 | 73.91 | $5.26 | 2503 |
| 2023-12-21 | 71.14 | $5.11 | 4647 |
| 2023-12-20 | 70.95 | $5.10 | 14700 |
| 2023-12-19 | 70.95 | $5.10 | 2923 |
| 2023-12-18 | 72.72 | $5.14 | 22321 |
| 2023-12-15 | 72.39 | $5.12 | 12400 |
| 2023-12-14 | 75.86 | $5.20 | 11100 |
| 2023-12-13 | 70.07 | $4.86 | 9402 |
| 2023-12-12 | 69.03 | $4.81 | 4925 |
| 2023-12-11 | 70.43 | $4.84 | 4100 |
| 2023-12-08 | 67.52 | $4.70 | 5449 |
| 2023-12-07 | 66.86 | $4.67 | 10900 |
| 2023-12-06 | 66.86 | $4.67 | 20408 |
| 2023-12-05 | 65.37 | $4.60 | 16400 |
| 2023-12-04 | 62.88 | $4.49 | 11526 |
| 2023-12-01 | 65.74 | $4.56 | 30533 |
| 2023-11-30 | 63.96 | $4.48 | 28130 |
| 2023-11-29 | 62.58 | $4.42 | 15443 |
| 2023-11-28 | 60.67 | $4.34 | 24600 |
| 2023-11-27 | 62.18 | $4.38 | 14935 |
| 2023-11-24 | 59.80 | $4.28 | 8234 |
| 2023-11-22 | 62.02 | $4.34 | 22100 |
| 2023-11-21 | 67.15 | $4.47 | 18611 |
| 2023-11-20 | 69.24 | $4.52 | 20700 |
| 2023-11-17 | 68.87 | $4.50 | 40400 |
| 2023-11-16 | 64.42 | $4.28 | 20218 |
| 2023-11-15 | 66.90 | $4.34 | 25000 |
| 2023-11-14 | 66.49 | $4.32 | 26500 |
| 2023-11-13 | 54.11 | $3.86 | 81800 |
| 2023-11-10 | 52.67 | $3.82 | 12834 |
| 2023-11-09 | 50.83 | $3.77 | 39613 |
| 2023-11-08 | 52.78 | $3.82 | 21300 |
| 2023-11-07 | 52.78 | $3.82 | 24000 |
| 2023-11-06 | 53.52 | $3.84 | 121332 |
| 2023-11-03 | 58.59 | $3.97 | 61409 |
| 2023-11-02 | 53.79 | $3.82 | 43119 |
| 2023-11-01 | 42.89 | $3.56 | 152100 |
| 2023-10-31 | 43.64 | $3.58 | 82019 |
| 2023-10-30 | 41.19 | $3.53 | 171700 |
| 2023-10-27 | 39.19 | $3.49 | 95040 |
| 2023-10-26 | 39.19 | $3.49 | 68100 |
| 2023-10-25 | 38.71 | $3.48 | 104000 |
| 2023-10-24 | 40.51 | $3.54 | 105335 |
| 2023-10-23 | 42.05 | $3.59 | 81006 |
| 2023-10-20 | 40.76 | $3.56 | 86916 |
| 2023-10-19 | 39.05 | $3.52 | 95744 |
| 2023-10-18 | 42.56 | $3.64 | 47425 |
| 2023-10-17 | 46.52 | $3.76 | 110600 |
| 2023-10-16 | 46.52 | $3.76 | 48914 |
| 2023-10-13 | 43.35 | $3.68 | 24800 |
| 2023-10-12 | 45.94 | $3.76 | 44920 |
| 2023-10-11 | 51.01 | $3.90 | 60200 |
| 2023-10-10 | 49.11 | $3.85 | 66019 |
| 2023-10-09 | 45.48 | $3.76 | 69900 |
| 2023-10-06 | 46.17 | $3.78 | 307218 |
| 2023-10-05 | 44.97 | $3.75 | 230900 |
| 2023-10-04 | 43.78 | $3.72 | 559146 |
| 2023-10-03 | 40.53 | $3.64 | 244300 |
| 2023-10-02 | 41.38 | $3.67 | 143800 |
| 2023-09-29 | 45.98 | $3.82 | 56243 |
| 2023-09-28 | 40.99 | $3.70 | 550400 |
| 2023-09-27 | 43.21 | $3.77 | 349705 |
| 2023-09-26 | 47.37 | $3.89 | 386924 |
| 2023-09-25 | 43.49 | $3.80 | 124006 |
| 2023-09-22 | 45.25 | $3.85 | 106000 |
| 2023-09-21 | 47.82 | $3.92 | 259302 |
| 2023-09-20 | 45.73 | $3.87 | 522000 |
| 2023-09-19 | 41.73 | $3.78 | 407100 |
| 2023-09-18 | 41.73 | $3.78 | 67445 |
| 2023-09-15 | 47.32 | $3.94 | 131400 |
| 2023-09-14 | 50.54 | $4.02 | 157200 |
| 2023-09-13 | 42.67 | $3.85 | 118600 |
| 2023-09-12 | 41.10 | $3.82 | 426035 |
| 2023-09-11 | 42.96 | $3.87 | 95800 |
| 2023-09-08 | 39.85 | $3.81 | 84400 |
| 2023-09-07 | 40.55 | $3.83 | 219300 |
| 2023-09-06 | 41.24 | $3.85 | 216524 |
| 2023-09-05 | 41.92 | $3.87 | 127600 |
| 2023-09-01 | 44.70 | $3.95 | 344834 |
| 2023-08-31 | 48.95 | $4.06 | 766945 |
| 2023-08-30 | 49.36 | $4.07 | 84217 |
| 2023-08-29 | 43.59 | $3.94 | 3.3M |
| 2023-08-28 | 41.65 | $3.90 | 756043 |
| 2023-08-25 | 41.17 | $3.89 | 28018 |
| 2023-08-24 | 41.82 | $3.91 | 145441 |
| 2023-08-23 | 44.87 | $4.00 | 209205 |
| 2023-08-22 | 38.74 | $3.87 | 472735 |
| 2023-08-21 | 38.23 | $3.86 | 204518 |
| 2023-08-18 | 39.78 | $3.91 | 72618 |
| 2023-08-17 | 41.38 | $3.96 | 704700 |
| 2023-08-16 | 40.47 | $3.94 | 406031 |
| 2023-08-15 | 41.38 | $3.97 | 773405 |
| 2023-08-14 | 42.29 | $4.00 | 84637 |
| 2023-08-11 | 40.64 | $3.96 | 41300 |
| 2023-08-10 | 48.92 | $4.21 | 20716 |
| 2023-08-09 | 47.71 | $4.18 | 57900 |
| 2023-08-08 | 49.96 | $4.24 | 159900 |
| 2023-08-07 | 49.96 | $4.24 | 50732 |
| 2023-08-04 | 46.94 | $4.16 | 24826 |
| 2023-08-03 | 47.97 | $4.19 | 81300 |
| 2023-08-02 | 48.65 | $4.21 | 42617 |
| 2023-08-01 | 49.99 | $4.25 | 28100 |
| 2023-07-31 | 50.99 | $4.28 | 37710 |
| 2023-07-28 | 50.99 | $4.28 | 137439 |
| 2023-07-27 | 52.25 | $4.32 | 37700 |
| 2023-07-26 | 55.16 | $4.41 | 21600 |
| 2023-07-25 | 53.24 | $4.34 | 29031 |
| 2023-07-24 | 54.18 | $4.37 | 32200 |
| 2023-07-21 | 55.43 | $4.41 | 18238 |
| 2023-07-20 | 56.67 | $4.45 | 43231 |
| 2023-07-19 | 59.86 | $4.55 | 45500 |
| 2023-07-18 | 49.65 | $4.17 | 71300 |
| 2023-07-17 | 48.00 | $4.12 | 87914 |
| 2023-07-14 | 51.19 | $4.22 | 35647 |
| 2023-07-13 | 53.56 | $4.29 | 130900 |
| 2023-07-12 | 49.77 | $4.17 | 97500 |
| 2023-07-11 | 44.39 | $4.02 | 396542 |
| 2023-07-10 | 35.65 | $3.82 | 219036 |
| 2023-07-07 | 35.92 | $3.83 | 84249 |
| 2023-07-06 | 36.18 | $3.84 | 249000 |
| 2023-07-05 | 40.01 | $3.98 | 294912 |
| 2023-07-03 | 38.69 | $3.95 | 79046 |
| 2023-06-30 | 32.58 | $3.82 | 108135 |
| 2023-06-29 | 30.55 | $3.78 | 138200 |
| 2023-06-28 | 30.77 | $3.79 | 214000 |
| 2023-06-27 | 28.83 | $3.75 | 602045 |
| 2023-06-26 | 28.36 | $3.74 | 414517 |
| 2023-06-23 | 28.72 | $3.76 | 160010 |
| 2023-06-22 | 32.06 | $3.93 | 152700 |
| 2023-06-21 | 36.58 | $4.12 | 97230 |
| 2023-06-20 | 40.89 | $4.27 | 73100 |
| 2023-06-16 | 43.15 | $4.34 | 95922 |
| 2023-06-15 | 38.55 | $4.24 | 87500 |
| 2023-06-14 | 36.09 | $4.19 | 62300 |
| 2023-06-13 | 36.36 | $4.20 | 168209 |
| 2023-06-12 | 38.32 | $4.27 | 68000 |
| 2023-06-09 | 41.01 | $4.36 | 102502 |
| 2023-06-08 | 41.62 | $4.38 | 146830 |
| 2023-06-07 | 40.78 | $4.36 | 99400 |
| 2023-06-06 | 42.23 | $4.41 | 309541 |
| 2023-06-05 | 39.78 | $4.35 | 93130 |
| 2023-06-02 | 41.45 | $4.41 | 63108 |
| 2023-06-01 | 36.84 | $4.30 | 269228 |
| 2023-05-31 | 36.84 | $4.30 | 256700 |
| 2023-05-30 | 34.28 | $4.24 | 42619 |
| 2023-05-26 | 34.51 | $4.25 | 49409 |
| 2023-05-25 | 36.99 | $4.36 | 120235 |
| 2023-05-24 | 38.43 | $4.42 | 86900 |
| 2023-05-23 | 40.68 | $4.51 | 113700 |
| 2023-05-22 | 38.39 | $4.45 | 70700 |
| 2023-05-19 | 38.63 | $4.46 | 20800 |
| 2023-05-18 | 34.43 | $4.35 | 114100 |
| 2023-05-17 | 37.29 | $4.48 | 63400 |
| 2023-05-16 | 41.88 | $4.66 | 68825 |
| 2023-05-15 | 42.71 | $4.69 | 107335 |
| 2023-05-12 | 39.28 | $4.60 | 20900 |
| 2023-05-11 | 44.97 | $4.80 | 47300 |
| 2023-05-10 | 47.95 | $4.89 | 27739 |
| 2023-05-09 | 47.21 | $4.87 | 29600 |
| 2023-05-08 | 51.73 | $5.00 | 34743 |
| 2023-05-05 | 54.40 | $5.07 | 6327 |
| 2023-05-04 | 50.60 | $4.96 | 58349 |
| 2023-05-03 | 50.24 | $4.95 | 12336 |
| 2023-05-02 | 48.83 | $4.91 | 38917 |
| 2023-05-01 | 55.14 | $5.08 | 51243 |
| 2023-04-28 | 53.81 | $5.04 | 17641 |
| 2023-04-27 | 48.74 | $4.90 | 49000 |
| 2023-04-26 | 46.76 | $4.85 | 38831 |
| 2023-04-25 | 42.99 | $4.76 | 128046 |
| 2023-04-24 | 47.61 | $4.89 | 30541 |
| 2023-04-21 | 42.16 | $4.77 | 49100 |
| 2023-04-20 | 43.23 | $4.80 | 40600 |
| 2023-04-19 | 43.23 | $4.80 | 21409 |
| 2023-04-18 | 47.19 | $4.91 | 30425 |
| 2023-04-17 | 47.56 | $4.92 | 69027 |
| 2023-04-14 | 47.93 | $4.93 | 42719 |
| 2023-04-13 | 46.77 | $4.90 | 28000 |
| 2023-04-12 | 46.01 | $4.88 | 50121 |
| 2023-04-11 | 44.89 | $4.85 | 111200 |
| 2023-04-10 | 45.18 | $4.86 | 38400 |
| 2023-04-06 | 47.90 | $4.95 | 39506 |
| 2023-04-05 | 42.42 | $4.80 | 62300 |
| 2023-04-04 | 44.49 | $4.87 | 124747 |
| 2023-04-03 | 45.09 | $4.89 | 105136 |
| 2023-03-31 | 43.65 | $4.85 | 19600 |
| 2023-03-30 | 42.58 | $4.82 | 186200 |
| 2023-03-29 | 36.45 | $4.66 | 116200 |
| 2023-03-28 | 30.27 | $4.52 | 201027 |
| 2023-03-27 | 31.30 | $4.57 | 78500 |
| 2023-03-24 | 31.30 | $4.57 | 36605 |
| 2023-03-23 | 30.45 | $4.55 | 99200 |
| 2023-03-22 | 31.57 | $4.61 | 79800 |
| 2023-03-21 | 40.57 | $4.99 | 85117 |
| 2023-03-20 | 40.15 | $4.98 | 39200 |
| 2023-03-17 | 33.32 | $4.83 | 64625 |
| 2023-03-16 | 35.10 | $4.90 | 75334 |
| 2023-03-15 | 38.13 | $5.01 | 57120 |
| 2023-03-14 | 39.91 | $5.07 | 51700 |
| 2023-03-13 | 38.07 | $5.03 | 41500 |
| 2023-03-10 | 35.74 | $4.98 | 26200 |
| 2023-03-09 | 36.53 | $5.01 | 61006 |
| 2023-03-08 | 42.08 | $5.20 | 28500 |
| 2023-03-07 | 46.70 | $5.33 | 32443 |
| 2023-03-06 | 55.61 | $5.53 | 28206 |
| 2023-03-03 | 52.14 | $5.45 | 32632 |
| 2023-03-02 | 49.31 | $5.39 | 46800 |
| 2023-03-01 | 50.74 | $5.42 | 100740 |
| 2023-02-28 | 52.66 | $5.46 | 57323 |
| 2023-02-27 | 53.14 | $5.47 | 22721 |
| 2023-02-24 | 47.72 | $5.35 | 15300 |
| 2023-02-23 | 49.07 | $5.38 | 42600 |
| 2023-02-22 | 47.67 | $5.35 | 28300 |
| 2023-02-21 | 51.73 | $5.44 | 29400 |
| 2023-02-17 | 55.74 | $5.52 | 35327 |
| 2023-02-16 | 54.91 | $5.50 | 20916 |
| 2023-02-15 | 54.91 | $5.50 | 8512 |
| 2023-02-14 | 58.37 | $5.57 | 63334 |
| 2023-02-13 | 59.38 | $5.59 | 40239 |
| 2023-02-10 | 59.04 | $5.58 | 10400 |
| 2023-02-09 | 59.99 | $5.60 | 59408 |
| 2023-02-08 | 59.69 | $5.59 | 29927 |
| 2023-02-07 | 59.69 | $5.59 | 66700 |
| 2023-02-06 | 60.10 | $5.60 | 30107 |
| 2023-02-03 | 66.27 | $5.74 | 9949 |
| 2023-02-02 | 70.18 | $5.82 | 17400 |
| 2023-02-01 | 66.15 | $5.65 | 49200 |
| 2023-01-31 | 64.26 | $5.58 | 11802 |
| 2023-01-30 | 63.99 | $5.57 | 54832 |
| 2023-01-27 | 64.93 | $5.59 | 12740 |
| 2023-01-26 | 64.93 | $5.59 | 17200 |
| 2023-01-25 | 63.97 | $5.55 | 197400 |
| 2023-01-24 | 63.50 | $5.53 | 29600 |
| 2023-01-23 | 63.90 | $5.54 | 33925 |
| 2023-01-20 | 63.46 | $5.52 | 19700 |
| 2023-01-19 | 64.57 | $5.55 | 49932 |
| 2023-01-18 | 63.14 | $5.48 | 78429 |
| 2023-01-17 | 66.41 | $5.57 | 27641 |
| 2023-01-13 | 64.26 | $5.46 | 15900 |
| 2023-01-12 | 63.86 | $5.44 | 27300 |
| 2023-01-11 | 59.80 | $5.25 | 51900 |
| 2023-01-10 | 57.41 | $5.15 | 86430 |
| 2023-01-09 | 55.91 | $5.09 | 30200 |
| 2023-01-06 | 57.84 | $5.15 | 149200 |
| 2023-01-05 | 55.41 | $5.05 | 35800 |
| 2023-01-04 | 57.62 | $5.12 | 162700 |
| 2023-01-03 | 55.45 | $5.03 | 49627 |
| 2022-12-30 | 51.22 | $4.87 | 41224 |
| 2022-12-29 | 53.64 | $4.95 | 56910 |
| 2022-12-28 | 52.84 | $4.92 | 30727 |
| 2022-12-27 | 50.14 | $4.82 | 102901 |
| 2022-12-23 | 53.03 | $4.92 | 42400 |
| 2022-12-22 | 52.51 | $4.90 | 81200 |
| 2022-12-21 | 52.51 | $4.90 | 74713 |
| 2022-12-20 | 49.75 | $4.79 | 74126 |
| 2022-12-19 | 51.83 | $4.87 | 271616 |
| 2022-12-16 | 52.09 | $4.88 | 59304 |
| 2022-12-15 | 56.36 | $5.04 | 37441 |
| 2022-12-14 | 59.25 | $5.14 | 77400 |
| 2022-12-13 | 55.10 | $4.95 | 77928 |
| 2022-12-12 | 52.17 | $4.83 | 60208 |
| 2022-12-09 | 56.86 | $4.99 | 50700 |
| 2022-12-08 | 54.94 | $4.91 | 46800 |
| 2022-12-07 | 59.34 | $5.05 | 19502 |
| 2022-12-06 | 57.00 | $4.95 | 26400 |
| 2022-12-05 | 61.35 | $5.08 | 133300 |
| 2022-12-02 | 60.69 | $5.05 | 28815 |
| 2022-12-01 | 59.38 | $4.99 | 26244 |
| 2022-11-30 | 56.87 | $4.88 | 212929 |
| 2022-11-29 | 61.82 | $5.03 | 48232 |
| 2022-11-28 | 60.51 | $4.97 | 39230 |
| 2022-11-25 | 62.55 | $5.03 | 292100 |
| 2022-11-23 | 67.58 | $5.17 | 26517 |
| 2022-11-22 | 64.47 | $5.01 | 106100 |
| 2022-11-21 | 64.27 | $5.00 | 48235 |
| 2022-11-18 | 63.68 | $4.97 | 41300 |
| 2022-11-17 | 62.30 | $4.90 | 52800 |
| 2022-11-16 | 60.46 | $4.81 | 45221 |
| 2022-11-15 | 62.38 | $4.87 | 84743 |
| 2022-11-14 | 61.80 | $4.84 | 56300 |
| 2022-11-11 | 62.11 | $4.85 | 39034 |
| 2022-11-10 | 61.21 | $4.80 | 305443 |
| 2022-11-09 | 54.64 | $4.48 | 79900 |
| 2022-11-08 | 56.63 | $4.55 | 556800 |
| 2022-11-07 | 53.90 | $4.43 | 162010 |
| 2022-11-04 | 51.73 | $4.34 | 144300 |
| 2022-11-03 | 46.98 | $4.16 | 137639 |
| 2022-11-02 | 53.34 | $4.39 | 148500 |
| 2022-11-01 | 52.55 | $4.36 | 1.1M |
| 2022-10-31 | 50.41 | $4.28 | 192906 |
| 2022-10-28 | 52.96 | $4.37 | 40600 |
| 2022-10-27 | 52.96 | $4.37 | 111700 |
| 2022-10-26 | 50.44 | $4.27 | 69700 |
| 2022-10-25 | 49.67 | $4.24 | 437900 |
| 2022-10-24 | 44.49 | $4.05 | 211026 |
| 2022-10-21 | 42.72 | $3.99 | 79500 |
| 2022-10-20 | 41.24 | $3.94 | 379700 |
| 2022-10-19 | 42.07 | $3.98 | 222200 |
| 2022-10-18 | 42.89 | $4.02 | 583414 |
| 2022-10-17 | 42.35 | $4.00 | 252200 |
| 2022-10-14 | 34.53 | $3.73 | 670327 |
| 2022-10-13 | 35.55 | $3.79 | 311705 |
| 2022-10-12 | 28.91 | $3.59 | 135229 |
| 2022-10-11 | 29.34 | $3.62 | 793500 |
| 2022-10-10 | 30.20 | $3.68 | 262600 |
| 2022-10-07 | 30.91 | $3.73 | 180500 |
| 2022-10-06 | 32.36 | $3.83 | 186915 |
| 2022-10-05 | 32.80 | $3.86 | 197544 |
| 2022-10-04 | 35.72 | $4.05 | 948637 |
| 2022-10-03 | 34.85 | $4.02 | 169600 |
| 2022-09-30 | 30.06 | $3.86 | 763600 |
| 2022-09-29 | 28.50 | $3.81 | 402439 |
| 2022-09-28 | 29.12 | $3.86 | 231900 |
| 2022-09-27 | 19.15 | $3.56 | 902100 |
| 2022-09-26 | 21.33 | $3.79 | 229600 |
| 2022-09-23 | 23.43 | $3.98 | 142907 |
| 2022-09-22 | 28.14 | $4.32 | 208241 |
| 2022-09-21 | 29.81 | $4.42 | 97700 |
| 2022-09-20 | 30.68 | $4.47 | 589400 |
| 2022-09-19 | 35.83 | $4.73 | 145010 |
| 2022-09-16 | 33.38 | $4.67 | 89400 |
| 2022-09-15 | 33.38 | $4.67 | 110912 |
| 2022-09-14 | 34.36 | $4.72 | 116023 |
| 2022-09-13 | 33.24 | $4.69 | 341218 |
| 2022-09-12 | 38.21 | $4.93 | 320919 |
| 2022-09-09 | 33.91 | $4.82 | 71535 |
| 2022-09-08 | 30.12 | $4.73 | 160600 |
| 2022-09-07 | 31.06 | $4.78 | 357921 |
| 2022-09-06 | 31.06 | $4.78 | 216200 |
| 2022-09-02 | 29.47 | $4.74 | 110617 |
| 2022-09-01 | 28.29 | $4.71 | 280700 |
| 2022-08-31 | 32.80 | $4.97 | 130500 |
| 2022-08-30 | 32.99 | $4.98 | 360700 |
| 2022-08-29 | 32.24 | $4.96 | 193910 |
| 2022-08-26 | 33.12 | $5.01 | 94000 |
| 2022-08-25 | 34.38 | $5.08 | 124547 |
| 2022-08-24 | 34.73 | $5.10 | 139526 |
| 2022-08-23 | 37.71 | $5.26 | 170200 |
| 2022-08-22 | 38.10 | $5.28 | 117343 |
| 2022-08-19 | 41.11 | $5.43 | 28222 |
| 2022-08-18 | 45.69 | $5.63 | 66731 |
| 2022-08-17 | 43.29 | $5.55 | 38225 |
| 2022-08-16 | 48.94 | $5.77 | 181500 |
| 2022-08-15 | 48.94 | $5.77 | 63301 |
| 2022-08-12 | 49.47 | $5.79 | 15711 |
| 2022-08-11 | 48.14 | $5.74 | 65000 |
| 2022-08-10 | 51.77 | $5.88 | 88900 |
| 2022-08-09 | 45.65 | $5.66 | 137014 |
| 2022-08-08 | 46.15 | $5.68 | 36300 |
| 2022-08-05 | 44.40 | $5.62 | 102045 |
| 2022-08-04 | 48.12 | $5.77 | 26900 |
| 2022-08-03 | 50.83 | $5.87 | 54311 |
| 2022-08-02 | 48.35 | $5.78 | 196305 |
| 2022-08-01 | 50.78 | $5.87 | 159204 |
| 2022-07-29 | 53.33 | $5.96 | 37400 |
| 2022-07-28 | 49.01 | $5.80 | 113524 |
| 2022-07-27 | 47.86 | $5.76 | 51414 |
| 2022-07-26 | 47.29 | $5.74 | 153400 |
| 2022-07-25 | 48.80 | $5.80 | 126529 |
| 2022-07-22 | 48.80 | $5.80 | 67340 |
| 2022-07-21 | 44.84 | $5.65 | 47010 |
| 2022-07-20 | 44.30 | $5.63 | 103707 |
| 2022-07-19 | 42.96 | $5.58 | 266500 |
| 2022-07-18 | 38.15 | $5.41 | 229003 |
| 2022-07-15 | 37.57 | $5.39 | 146500 |
| 2022-07-14 | 33.68 | $5.26 | 151224 |
| 2022-07-13 | 35.62 | $5.38 | 155100 |
| 2022-07-12 | 33.81 | $5.32 | 194629 |
| 2022-07-11 | 35.55 | $5.43 | 290900 |
| 2022-07-08 | 38.29 | $5.59 | 129800 |
| 2022-07-07 | 37.14 | $5.55 | 126338 |
| 2022-07-06 | 31.38 | $5.36 | 400800 |
| 2022-07-05 | 30.42 | $5.33 | 175700 |
| 2022-07-01 | 30.97 | $5.37 | 82200 |
| 2022-06-30 | 31.78 | $5.43 | 88307 |
| 2022-06-29 | 33.60 | $5.56 | 189800 |
| 2022-06-28 | 43.40 | $6.10 | 242301 |
| 2022-06-27 | 41.61 | $6.04 | 121345 |
| 2022-06-24 | 42.03 | $6.06 | 80214 |
| 2022-06-23 | 35.83 | $5.86 | 97823 |
| 2022-06-22 | 41.04 | $6.11 | 109600 |
| 2022-06-21 | 41.27 | $6.12 | 130700 |
| 2022-06-17 | 43.57 | $6.22 | 42605 |
| 2022-06-16 | 43.57 | $6.22 | 117600 |
| 2022-06-15 | 44.92 | $6.28 | 104700 |
| 2022-06-14 | 38.23 | $6.06 | 168800 |
| 2022-06-13 | 39.69 | $6.13 | 98623 |
| 2022-06-10 | 48.47 | $6.48 | 254007 |
| 2022-06-09 | 46.54 | $6.42 | 31000 |
| 2022-06-08 | 52.79 | $6.62 | 39700 |
| 2022-06-07 | 58.80 | $6.78 | 202500 |
| 2022-06-06 | 53.10 | $6.60 | 103600 |
| 2022-06-03 | 52.75 | $6.59 | 49500 |
| 2022-06-02 | 52.75 | $6.59 | 122900 |
| 2022-06-01 | 49.75 | $6.50 | 67900 |
| 2022-05-31 | 54.91 | $6.64 | 112709 |
| 2022-05-27 | 54.26 | $6.62 | 51000 |
| 2022-05-26 | 54.63 | $6.63 | 22637 |
| 2022-05-25 | 52.80 | $6.57 | 29700 |
| 2022-05-24 | 53.83 | $6.60 | 55700 |
| 2022-05-23 | 53.54 | $6.59 | 48300 |
| 2022-05-20 | 49.67 | $6.46 | 53208 |
| 2022-05-19 | 49.04 | $6.44 | 22300 |
| 2022-05-18 | 46.86 | $6.37 | 89300 |
| 2022-05-17 | 45.27 | $6.32 | 141225 |
| 2022-05-16 | 43.00 | $6.25 | 95600 |
| 2022-05-13 | 39.60 | $6.15 | 63700 |
| 2022-05-12 | 31.45 | $5.94 | 79441 |
| 2022-05-11 | 29.29 | $5.89 | 84600 |
| 2022-05-10 | 30.57 | $5.96 | 282300 |
| 2022-05-09 | 28.01 | $5.90 | 84300 |
| 2022-05-06 | 31.10 | $6.07 | 43321 |
| 2022-05-05 | 33.14 | $6.17 | 88800 |
| 2022-05-04 | 37.87 | $6.37 | 74600 |
| 2022-05-03 | 37.02 | $6.35 | 97012 |
| 2022-05-02 | 38.79 | $6.42 | 92600 |
| 2022-04-29 | 39.82 | $6.46 | 50134 |
| 2022-04-28 | 39.05 | $6.44 | 136000 |
| 2022-04-27 | 36.74 | $6.38 | 80601 |
| 2022-04-26 | 39.09 | $6.48 | 161800 |
| 2022-04-25 | 41.62 | $6.58 | 71748 |
| 2022-04-22 | 41.87 | $6.59 | 72018 |
| 2022-04-21 | 45.34 | $6.72 | 39400 |
| 2022-04-20 | 43.63 | $6.67 | 64208 |
| 2022-04-19 | 44.69 | $6.71 | 83433 |
| 2022-04-18 | 45.21 | $6.73 | 30700 |
| 2022-04-14 | 46.24 | $6.77 | 42500 |
| 2022-04-13 | 45.05 | $6.73 | 39703 |
| 2022-04-12 | 41.38 | $6.61 | 141300 |
| 2022-04-11 | 48.58 | $6.89 | 62300 |
| 2022-04-08 | 48.58 | $6.89 | 36800 |
| 2022-04-07 | 49.13 | $6.91 | 79900 |
| 2022-04-06 | 49.13 | $6.91 | 46800 |
| 2022-04-05 | 49.13 | $6.91 | 165023 |
| 2022-04-04 | 46.80 | $6.82 | 41239 |
| 2022-04-01 | 47.49 | $6.85 | 25349 |
| 2022-03-31 | 48.39 | $6.89 | 20400 |
| 2022-03-30 | 51.90 | $7.04 | 27202 |
| 2022-03-29 | 52.63 | $7.07 | 44800 |
| 2022-03-28 | 50.20 | $6.96 | 43500 |
| 2022-03-25 | 49.76 | $6.94 | 76900 |
| 2022-03-24 | 45.36 | $6.75 | 37900 |
| 2022-03-23 | 44.64 | $6.72 | 41126 |
| 2022-03-22 | 47.22 | $6.85 | 242508 |
| 2022-03-21 | 45.37 | $6.77 | 21947 |
| 2022-03-18 | 47.76 | $6.89 | 47900 |
| 2022-03-17 | 47.10 | $6.86 | 52503 |
| 2022-03-16 | 47.48 | $6.88 | 103900 |
| 2022-03-15 | 40.39 | $6.57 | 147406 |
| 2022-03-14 | 39.64 | $6.54 | 102022 |
| 2022-03-11 | 39.40 | $6.53 | 28132 |
| 2022-03-10 | 40.01 | $6.57 | 106947 |
| 2022-03-09 | 38.89 | $6.52 | 89514 |
| 2022-03-08 | 31.36 | $6.21 | 142737 |
| 2022-03-07 | 29.77 | $6.15 | 223238 |
| 2022-03-04 | 33.31 | $6.44 | 87900 |
| 2022-03-03 | 38.07 | $6.76 | 108610 |
| 2022-03-02 | 45.15 | $7.13 | 49900 |
| 2022-03-01 | 41.22 | $6.99 | 30000 |
| 2022-02-28 | 46.41 | $7.22 | 40700 |
| 2022-02-25 | 48.96 | $7.32 | 63300 |
| 2022-02-24 | 39.50 | $7.02 | 67100 |
| 2022-02-23 | 47.60 | $7.31 | 70300 |
| 2022-02-22 | 51.40 | $7.42 | 40113 |
| 2022-02-18 | 53.62 | $7.48 | 29210 |
| 2022-02-17 | 51.98 | $7.43 | 221200 |
| 2022-02-16 | 54.93 | $7.51 | 59700 |
| 2022-02-15 | 49.09 | $7.34 | 41534 |
| 2022-02-14 | 48.72 | $7.33 | 25220 |
| 2022-02-11 | 49.76 | $7.36 | 21429 |
| 2022-02-10 | 54.12 | $7.48 | 24247 |
| 2022-02-09 | 53.15 | $7.45 | 18639 |
| 2022-02-08 | 50.48 | $7.37 | 27249 |
| 2022-02-07 | 50.14 | $7.36 | 12500 |
| 2022-02-04 | 49.81 | $7.35 | 31200 |
| 2022-02-03 | 56.06 | $7.53 | 13444 |
| 2022-02-02 | 55.47 | $7.51 | 21303 |
| 2022-02-01 | 53.39 | $7.44 | 24142 |
| 2022-01-31 | 56.24 | $7.52 | 44112 |
| 2022-01-28 | 55.10 | $7.48 | 40236 |
| 2022-01-27 | 49.83 | $7.31 | 51500 |
| 2022-01-26 | 50.83 | $7.34 | 122900 |
| 2022-01-25 | 51.16 | $7.35 | 53200 |
| 2022-01-24 | 51.16 | $7.35 | 49700 |
| 2022-01-21 | 53.31 | $7.42 | 53014 |
| 2022-01-20 | 58.68 | $7.58 | 36322 |
| 2022-01-19 | 62.80 | $7.69 | 37300 |
| 2022-01-18 | 63.18 | $7.70 | 25300 |
| 2022-01-14 | 60.43 | $7.58 | 29415 |
| 2022-01-13 | 58.72 | $7.51 | 31116 |
| 2022-01-12 | 61.23 | $7.58 | 17000 |
| 2022-01-11 | 62.32 | $7.61 | 37645 |
| 2022-01-10 | 64.13 | $7.66 | 62100 |
| 2022-01-07 | 63.93 | $7.65 | 13513 |
| 2022-01-06 | 59.93 | $7.46 | 27318 |
| 2022-01-05 | 55.76 | $7.29 | 37700 |
| 2022-01-04 | 64.80 | $7.53 | 81800 |
| 2022-01-03 | 61.32 | $7.39 | 55600 |
| 2021-12-31 | 61.74 | $7.40 | 5121 |
| 2021-12-30 | 62.14 | $7.41 | 24300 |
| 2021-12-29 | 60.18 | $7.33 | 76240 |
| 2021-12-28 | 59.18 | $7.29 | 34632 |
| 2021-12-27 | 57.67 | $7.23 | 43000 |
| 2021-12-23 | 56.91 | $7.20 | 47000 |
| 2021-12-22 | 52.89 | $7.05 | 70100 |
| 2021-12-21 | 52.89 | $7.05 | 80305 |
| 2021-12-20 | 50.39 | $6.96 | 66006 |
| 2021-12-17 | 51.25 | $6.99 | 34300 |
| 2021-12-16 | 48.46 | $6.89 | 46703 |
| 2021-12-15 | 52.46 | $7.03 | 25528 |
| 2021-12-14 | 49.03 | $6.91 | 68500 |
| 2021-12-13 | 46.91 | $6.84 | 61100 |
| 2021-12-10 | 52.88 | $7.04 | 57000 |
| 2021-12-09 | 51.72 | $7.00 | 47300 |
| 2021-12-08 | 54.27 | $7.08 | 96600 |
| 2021-12-07 | 54.27 | $7.08 | 71626 |
| 2021-12-06 | 54.27 | $7.08 | 129400 |
| 2021-12-03 | 50.61 | $6.94 | 260300 |
| 2021-12-02 | 52.91 | $7.02 | 243300 |
| 2021-12-01 | 49.94 | $6.91 | 285133 |
| 2021-11-30 | 46.44 | $6.79 | 317840 |
| 2021-11-29 | 52.22 | $6.99 | 120710 |
| 2021-11-26 | 49.53 | $6.90 | 27800 |
| 2021-11-24 | 54.73 | $7.06 | 51728 |
| 2021-11-23 | 52.67 | $6.99 | 44800 |
| 2021-11-22 | 52.99 | $7.00 | 67200 |
| 2021-11-19 | 54.61 | $7.05 | 29400 |
| 2021-11-18 | 57.96 | $7.15 | 56308 |
| 2021-11-17 | 54.22 | $7.01 | 32800 |
| 2021-11-16 | 56.97 | $7.09 | 50100 |
| 2021-11-15 | 51.41 | $6.90 | 90200 |
| 2021-11-12 | 52.43 | $6.93 | 29217 |
| 2021-11-11 | 50.57 | $6.87 | 42100 |
| 2021-11-10 | 49.63 | $6.84 | 40200 |
| 2021-11-09 | 50.85 | $6.88 | 29303 |
| 2021-11-08 | 50.27 | $6.86 | 24500 |
| 2021-11-05 | 54.88 | $7.01 | 35926 |
| 2021-11-04 | 51.80 | $6.90 | 47800 |
| 2021-11-03 | 48.13 | $6.78 | 67800 |
| 2021-11-02 | 45.85 | $6.71 | 59031 |
| 2021-11-01 | 48.46 | $6.80 | 62600 |
| 2021-10-29 | 47.51 | $6.77 | 12700 |
| 2021-10-28 | 48.64 | $6.81 | 60400 |
| 2021-10-27 | 49.48 | $6.84 | 27235 |
| 2021-10-26 | 46.87 | $6.75 | 59700 |
| 2021-10-25 | 44.76 | $6.68 | 49200 |
| 2021-10-22 | 45.00 | $6.69 | 34500 |
| 2021-10-21 | 45.71 | $6.72 | 47900 |
| 2021-10-20 | 45.71 | $6.72 | 23137 |
| 2021-10-19 | 51.54 | $6.96 | 188800 |
| 2021-10-18 | 47.28 | $6.80 | 35800 |
| 2021-10-15 | 49.34 | $6.88 | 228600 |
| 2021-10-14 | 44.46 | $6.71 | 98007 |
| 2021-10-13 | 44.46 | $6.71 | 15900 |
| 2021-10-12 | 43.00 | $6.66 | 61734 |
| 2021-10-11 | 40.32 | $6.57 | 64700 |
| 2021-10-08 | 42.42 | $6.67 | 23411 |
| 2021-10-07 | 41.55 | $6.64 | 54108 |
| 2021-10-06 | 40.12 | $6.59 | 70000 |
| 2021-10-05 | 41.67 | $6.67 | 53200 |
| 2021-10-04 | 39.44 | $6.59 | 43912 |
| 2021-10-01 | 41.71 | $6.71 | 37036 |
| 2021-09-30 | 39.79 | $6.64 | 72800 |
| 2021-09-29 | 42.45 | $6.78 | 57611 |
| 2021-09-28 | 43.84 | $6.85 | 65137 |
| 2021-09-27 | 49.82 | $7.12 | 35242 |
| 2021-09-24 | 42.35 | $6.85 | 69800 |
| 2021-09-23 | 46.49 | $7.02 | 28140 |
| 2021-09-22 | 42.74 | $6.90 | 59300 |
| 2021-09-21 | 42.74 | $6.90 | 119324 |
| 2021-09-20 | 39.88 | $6.81 | 49900 |
| 2021-09-17 | 44.57 | $7.01 | 15703 |
| 2021-09-16 | 46.12 | $7.07 | 42120 |
| 2021-09-15 | 44.91 | $7.03 | 86000 |
| 2021-09-14 | 46.91 | $7.11 | 123609 |
| 2021-09-13 | 48.18 | $7.16 | 69600 |
| 2021-09-10 | 47.09 | $7.12 | 10100 |
| 2021-09-09 | 49.05 | $7.20 | 50412 |
| 2021-09-08 | 49.54 | $7.22 | 52908 |
| 2021-09-07 | 55.63 | $7.45 | 60419 |
| 2021-09-03 | 57.98 | $7.53 | 5616 |
| 2021-09-02 | 57.33 | $7.50 | 26303 |
| 2021-09-01 | 56.92 | $7.48 | 31130 |
| 2021-08-31 | 51.51 | $7.24 | 28200 |
| 2021-08-30 | 54.78 | $7.36 | 14417 |
| 2021-08-27 | 52.39 | $7.26 | 15817 |
| 2021-08-26 | 51.41 | $7.22 | 34900 |
| 2021-08-25 | 52.69 | $7.27 | 33320 |
| 2021-08-24 | 50.83 | $7.19 | 28200 |
| 2021-08-23 | 48.92 | $7.11 | 14100 |
| 2021-08-20 | 49.84 | $7.15 | 20700 |
| 2021-08-19 | 46.24 | $7.00 | 31800 |
| 2021-08-18 | 52.44 | $7.26 | 32509 |
| 2021-08-17 | 51.24 | $7.21 | 39400 |
| 2021-08-16 | 56.95 | $7.42 | 26200 |
| 2021-08-13 | 56.73 | $7.41 | 80600 |
| 2021-08-12 | 53.13 | $7.25 | 35632 |
| 2021-08-11 | 55.89 | $7.35 | 25029 |
| 2021-08-10 | 53.11 | $7.23 | 12527 |
| 2021-08-09 | 52.64 | $7.21 | 23941 |
| 2021-08-06 | 54.46 | $7.28 | 31819 |
| 2021-08-05 | 56.60 | $7.36 | 22800 |
| 2021-08-04 | 52.39 | $7.17 | 19942 |
| 2021-08-03 | 51.45 | $7.13 | 19100 |
| 2021-08-02 | 52.43 | $7.17 | 19700 |
| 2021-07-30 | 50.40 | $7.08 | 14800 |
| 2021-07-29 | 53.80 | $7.22 | 22311 |
| 2021-07-28 | 51.81 | $7.13 | 17600 |
| 2021-07-27 | 50.70 | $7.08 | 36900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.44
2026-07-24
Close Price
$5.77
Vol: 8721
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -24.44 | $5.77 | 8721 |
| 2026-07-23 | -46.67 | $5.67 | 6400 |
| 2026-07-22 | -15.56 | $5.81 | 2308 |
| 2026-07-21 | -16.67 | $5.77 | 4100 |
| 2026-07-20 | -15.15 | $5.78 | 6200 |
| 2026-07-17 | -3.08 | $5.85 | 6201 |
| 2026-07-16 | -4.92 | $5.80 | 20200 |
| 2026-07-15 | 0.00 | $5.70 | 23200 |
| 2026-07-14 | -23.91 | $5.57 | 36600 |
| 2026-07-13 | -19.57 | $5.59 | 26231 |
| 2026-07-10 | -4.35 | $5.66 | 60812 |
| 2026-07-09 | -23.91 | $5.57 | 10915 |
| 2026-07-08 | -39.13 | $5.50 | 2300 |
| 2026-07-07 | -15.22 | $5.61 | 2845 |
| 2026-07-06 | -41.30 | $5.49 | 13446 |
| 2026-07-02 | -28.26 | $5.55 | 3208 |
| 2026-07-01 | -54.35 | $5.43 | 11000 |
| 2026-06-30 | -47.83 | $5.46 | 10000 |
| 2026-06-29 | -47.83 | $5.46 | 2700 |
| 2026-06-26 | -36.96 | $5.51 | 5111 |
| 2026-06-25 | -45.65 | $5.47 | 2958 |
| 2026-06-24 | -50.00 | $5.45 | 2700 |
| 2026-06-23 | -91.30 | $5.26 | 17839 |
| 2026-06-22 | -84.78 | $5.29 | 24271 |
| 2026-06-18 | -77.36 | $5.27 | 51128 |
| 2026-06-17 | -49.18 | $5.38 | 13200 |
| 2026-06-16 | 0.00 | $5.68 | 14500 |
| 2026-06-15 | -6.35 | $5.56 | 13300 |
| 2026-06-12 | -9.09 | $5.53 | 13900 |
| 2026-06-11 | -2.86 | $5.51 | 8500 |
| 2026-06-10 | -1.52 | $5.48 | 2700 |
| 2026-06-09 | -9.84 | $5.38 | 4546 |
| 2026-06-08 | -32.79 | $5.24 | 10649 |
| 2026-06-05 | -31.15 | $5.25 | 3214 |
| 2026-06-04 | -16.39 | $5.34 | 10900 |
| 2026-06-03 | -31.15 | $5.25 | 9200 |
| 2026-06-02 | -21.31 | $5.31 | 4721 |
| 2026-06-01 | -26.23 | $5.28 | 6700 |
| 2026-05-29 | -8.20 | $5.39 | 17401 |
| 2026-05-28 | -9.84 | $5.38 | 6904 |
| 2026-05-27 | -3.28 | $5.42 | 7100 |
| 2026-05-26 | -9.84 | $5.38 | 7938 |
| 2026-05-22 | -9.80 | $5.29 | 2330 |
| 2026-05-21 | -29.41 | $5.19 | 9600 |
| 2026-05-20 | -27.45 | $5.20 | 11308 |
| 2026-05-19 | -54.39 | $5.09 | 5515 |
| 2026-05-18 | -72.13 | $5.00 | 7142 |
| 2026-05-15 | -90.16 | $4.89 | 7434 |
| 2026-05-14 | -79.66 | $5.04 | 9300 |
| 2026-05-13 | -76.27 | $5.06 | 4700 |
| 2026-05-12 | -88.14 | $4.99 | 3339 |
| 2026-05-11 | -88.37 | $5.13 | 3900 |
| 2026-05-08 | -44.90 | $5.29 | 28784 |
| 2026-05-07 | -67.35 | $5.18 | 47636 |
| 2026-05-06 | -38.00 | $5.32 | 104510 |
| 2026-05-05 | -76.00 | $5.13 | 5900 |
| 2026-05-04 | -51.35 | $5.13 | 3500 |
| 2026-05-01 | -33.72 | $5.22 | 15000 |
| 2026-04-30 | -32.56 | $5.23 | 1633 |
| 2026-04-29 | -48.84 | $5.09 | 5400 |
| 2026-04-28 | -37.21 | $5.19 | 6000 |
| 2026-04-27 | -26.37 | $5.27 | 6813 |
| 2026-04-24 | -25.74 | $5.25 | 2742 |
| 2026-04-23 | -23.76 | $5.27 | 3040 |
| 2026-04-22 | -14.85 | $5.36 | 1844 |
| 2026-04-21 | -16.83 | $5.34 | 3834 |
| 2026-04-20 | -21.78 | $5.29 | 4204 |
| 2026-04-17 | -4.95 | $5.46 | 5500 |
| 2026-04-16 | 0.00 | $5.33 | 2518 |
| 2026-04-15 | -1.23 | $5.30 | 20100 |
| 2026-04-14 | -1.33 | $5.24 | 6810 |
| 2026-04-13 | -19.72 | $5.07 | 5200 |
| 2026-04-10 | -21.13 | $5.06 | 7136 |
| 2026-04-09 | -14.08 | $5.11 | 4629 |
| 2026-04-08 | -16.90 | $5.09 | 6200 |
| 2026-04-07 | -37.74 | $4.83 | 16409 |
| 2026-04-06 | -67.92 | $4.67 | 9004 |
| 2026-04-02 | -46.67 | $4.82 | 6913 |
| 2026-04-01 | -46.77 | $4.83 | 22400 |
| 2026-03-31 | -65.71 | $4.74 | 18432 |
| 2026-03-30 | -81.43 | $4.63 | 18747 |
| 2026-03-27 | -98.85 | $4.51 | 17830 |
| 2026-03-26 | -92.22 | $4.67 | 7936 |
| 2026-03-25 | -90.00 | $4.69 | 10300 |
| 2026-03-24 | -97.98 | $4.62 | 15700 |
| 2026-03-23 | -95.88 | $4.66 | 18000 |
| 2026-03-20 | -98.04 | $4.64 | 8527 |
| 2026-03-19 | -91.21 | $4.82 | 14300 |
| 2026-03-18 | -80.22 | $4.92 | 3300 |
| 2026-03-17 | -72.53 | $4.99 | 5600 |
| 2026-03-16 | -81.32 | $4.91 | 4941 |
| 2026-03-13 | -94.51 | $4.79 | 9233 |
| 2026-03-12 | -81.32 | $4.91 | 12800 |
| 2026-03-11 | -80.85 | $4.92 | 6037 |
| 2026-03-10 | -76.60 | $4.96 | 8500 |
| 2026-03-09 | -78.72 | $4.94 | 22000 |
| 2026-03-06 | -89.55 | $5.08 | 15800 |
| 2026-03-05 | -86.57 | $5.10 | 3300 |
| 2026-03-04 | -75.64 | $5.20 | 2600 |
| 2026-03-03 | -85.90 | $5.12 | 13300 |
| 2026-03-02 | -86.79 | $5.33 | 8512 |
| 2026-02-27 | -70.73 | $5.50 | 1600 |
| 2026-02-26 | -85.37 | $5.44 | 1549 |
| 2026-02-25 | -60.98 | $5.54 | 5600 |
| 2026-02-24 | -75.61 | $5.48 | 8018 |
| 2026-02-23 | -46.34 | $5.60 | 4344 |
| 2026-02-20 | -41.46 | $5.62 | 3009 |
| 2026-02-19 | -58.54 | $5.55 | 7223 |
| 2026-02-18 | -51.16 | $5.57 | 4500 |
| 2026-02-17 | -53.49 | $5.56 | 11000 |
| 2026-02-13 | -69.77 | $5.49 | 9701 |
| 2026-02-12 | -61.36 | $5.52 | 4100 |
| 2026-02-11 | -30.43 | $5.65 | 3500 |
| 2026-02-10 | -38.00 | $5.60 | 2600 |
| 2026-02-09 | -50.00 | $5.54 | 10000 |
| 2026-02-06 | -48.00 | $5.55 | 33200 |
| 2026-02-05 | -30.00 | $5.64 | 4716 |
| 2026-02-04 | -12.00 | $5.73 | 33200 |
| 2026-02-03 | -11.36 | $5.68 | 5700 |
| 2026-02-02 | -18.18 | $5.65 | 5940 |
| 2026-01-30 | -15.91 | $5.66 | 2100 |
| 2026-01-29 | -6.82 | $5.70 | 3149 |
| 2026-01-28 | -6.98 | $5.69 | 9542 |
| 2026-01-27 | -2.94 | $5.62 | 27300 |
| 2026-01-26 | -3.85 | $5.58 | 13100 |
| 2026-01-23 | -6.00 | $5.55 | 5615 |
| 2026-01-22 | -14.00 | $5.51 | 6915 |
| 2026-01-21 | -44.00 | $5.36 | 5606 |
| 2026-01-20 | -38.00 | $5.39 | 5400 |
| 2026-01-16 | -24.00 | $5.46 | 4808 |
| 2026-01-15 | -46.00 | $5.35 | 9600 |
| 2026-01-14 | -48.00 | $5.34 | 2305 |
| 2026-01-13 | -56.00 | $5.30 | 10700 |
| 2026-01-12 | -50.00 | $5.33 | 28200 |
| 2026-01-09 | -12.00 | $5.52 | 7346 |
| 2026-01-08 | -3.92 | $5.56 | 7346 |
| 2026-01-07 | -7.84 | $5.54 | 9300 |
| 2026-01-06 | -29.41 | $5.43 | 50300 |
| 2026-01-05 | -19.61 | $5.48 | 6000 |
| 2026-01-02 | -32.73 | $5.44 | 2727 |
| 2025-12-31 | -30.91 | $5.45 | 2044 |
| 2025-12-30 | -34.55 | $5.43 | 4600 |
| 2025-12-29 | -47.27 | $5.36 | 14406 |
| 2025-12-26 | -49.09 | $5.35 | 19532 |
| 2025-12-24 | -36.36 | $5.42 | 1136 |
| 2025-12-23 | -49.32 | $5.26 | 7443 |
| 2025-12-22 | -46.34 | $5.24 | 3000 |
| 2025-12-19 | -53.66 | $5.18 | 931 |
| 2025-12-18 | -50.59 | $5.19 | 24300 |
| 2025-12-17 | -52.94 | $5.17 | 5300 |
| 2025-12-16 | -52.94 | $5.17 | 4200 |
| 2025-12-15 | -62.35 | $5.09 | 33102 |
| 2025-12-12 | -58.82 | $5.12 | 12900 |
| 2025-12-11 | -48.24 | $5.21 | 8200 |
| 2025-12-10 | -61.18 | $5.10 | 14249 |
| 2025-12-09 | -44.71 | $5.24 | 21510 |
| 2025-12-08 | -44.71 | $5.24 | 3200 |
| 2025-12-05 | -37.65 | $5.30 | 4300 |
| 2025-12-04 | -7.06 | $5.56 | 8341 |
| 2025-12-03 | -7.59 | $5.50 | 5224 |
| 2025-12-02 | 0.00 | $5.42 | 2736 |
| 2025-12-01 | -1.72 | $5.34 | 10470 |
| 2025-11-28 | -1.79 | $5.32 | 14900 |
| 2025-11-26 | -10.64 | $5.19 | 5000 |
| 2025-11-25 | -31.91 | $5.09 | 16700 |
| 2025-11-24 | -85.11 | $4.84 | 16324 |
| 2025-11-21 | -78.72 | $4.87 | 31600 |
| 2025-11-20 | -89.36 | $4.82 | 41720 |
| 2025-11-19 | -95.00 | $4.86 | 10343 |
| 2025-11-18 | -85.71 | $4.94 | 4030 |
| 2025-11-17 | -93.94 | $4.93 | 19100 |
| 2025-11-14 | -69.70 | $5.01 | 7600 |
| 2025-11-13 | -20.00 | $5.17 | 10000 |
| 2025-11-12 | -22.86 | $5.16 | 8652 |
| 2025-11-11 | 0.00 | $5.24 | 8652 |
| 2025-11-10 | 0.00 | $5.24 | 8652 |
| 2025-11-07 | 0.00 | $5.24 | 8652 |
| 2025-11-06 | -8.33 | $5.12 | 31000 |
| 2025-11-05 | -18.33 | $5.06 | 25500 |
| 2025-11-04 | -31.67 | $4.98 | 16700 |
| 2025-11-03 | -43.33 | $4.91 | 35000 |
| 2025-10-31 | -36.67 | $4.95 | 35000 |
| 2025-10-30 | -33.33 | $4.97 | 71609 |
| 2025-10-29 | -28.33 | $5.00 | 7649 |
| 2025-10-28 | -16.67 | $5.07 | 3201 |
| 2025-10-27 | 0.00 | $5.17 | 6000 |
| 2025-10-24 | -6.78 | $5.12 | 4747 |
| 2025-10-23 | -10.17 | $5.10 | 7539 |
| 2025-10-22 | -3.39 | $5.14 | 22025 |
| 2025-10-21 | 0.00 | $5.00 | 6607 |
| 2025-10-20 | -2.44 | $4.97 | 28548 |
| 2025-10-17 | -2.33 | $4.97 | 2800 |
| 2025-10-16 | -6.82 | $4.95 | 57123 |
| 2025-10-15 | -2.63 | $4.91 | 1100 |
| 2025-10-14 | -6.45 | $4.80 | 5500 |
| 2025-10-13 | -10.71 | $4.75 | 5824 |
| 2025-10-10 | -75.00 | $4.57 | 14241 |
| 2025-10-09 | -51.52 | $4.61 | 20200 |
| 2025-10-08 | -48.48 | $4.62 | 2800 |
| 2025-10-07 | -36.36 | $4.66 | 6249 |
| 2025-10-06 | -12.12 | $4.74 | 11100 |
| 2025-10-03 | -3.03 | $4.77 | 12625 |
| 2025-10-02 | -23.33 | $4.68 | 4249 |
| 2025-10-01 | -5.00 | $4.73 | 7823 |
| 2025-09-30 | -23.08 | $4.62 | 12538 |
| 2025-09-29 | -20.00 | $4.62 | 7000 |
| 2025-09-26 | -20.00 | $4.62 | 9735 |
| 2025-09-25 | -24.44 | $4.60 | 17300 |
| 2025-09-24 | -8.89 | $4.67 | 6900 |
| 2025-09-23 | 0.00 | $4.67 | 27100 |
| 2025-09-22 | -27.91 | $4.57 | 6829 |
| 2025-09-19 | -31.82 | $4.56 | 4100 |
| 2025-09-18 | -25.00 | $4.59 | 13046 |
| 2025-09-17 | -43.18 | $4.51 | 13207 |
| 2025-09-16 | -45.45 | $4.50 | 28236 |
| 2025-09-15 | -36.36 | $4.54 | 14314 |
| 2025-09-12 | -56.82 | $4.45 | 5300 |
| 2025-09-11 | -40.91 | $4.52 | 7122 |
| 2025-09-10 | -43.18 | $4.51 | 9138 |
| 2025-09-09 | -34.09 | $4.55 | 5814 |
| 2025-09-08 | -36.17 | $4.56 | 20300 |
| 2025-09-05 | -48.08 | $4.53 | 24300 |
| 2025-09-04 | -80.70 | $4.37 | 11020 |
| 2025-09-03 | -87.72 | $4.33 | 36000 |
| 2025-09-02 | -92.98 | $4.30 | 21800 |
| 2025-08-29 | -95.45 | $4.50 | 7300 |
| 2025-08-28 | -100.00 | $4.51 | 6000 |
| 2025-08-27 | -92.50 | $4.55 | 7700 |
| 2025-08-26 | -100.00 | $4.52 | 4400 |
| 2025-08-25 | -73.68 | $4.64 | 7409 |
| 2025-08-22 | -60.53 | $4.69 | 2539 |
| 2025-08-21 | -86.84 | $4.59 | 14400 |
| 2025-08-20 | -77.50 | $4.63 | 27600 |
| 2025-08-19 | -97.67 | $4.55 | 5600 |
| 2025-08-18 | -93.33 | $4.57 | 22000 |
| 2025-08-15 | -81.40 | $4.64 | 9743 |
| 2025-08-14 | -76.74 | $4.66 | 7700 |
| 2025-08-13 | -83.72 | $4.63 | 11304 |
| 2025-08-12 | -93.02 | $4.59 | 68525 |
| 2025-08-11 | -84.85 | $4.71 | 9403 |
| 2025-08-08 | -75.76 | $4.74 | 14027 |
| 2025-08-07 | -69.70 | $4.76 | 25000 |
| 2025-08-06 | -48.48 | $4.83 | 18200 |
| 2025-08-05 | -75.76 | $4.74 | 6438 |
| 2025-08-04 | -78.79 | $4.73 | 152800 |
| 2025-08-01 | -95.56 | $4.68 | 11001 |
| 2025-07-31 | -97.73 | $4.68 | 10502 |
| 2025-07-30 | -95.24 | $4.71 | 4000 |
| 2025-07-29 | -86.67 | $4.77 | 6400 |
| 2025-07-28 | -74.29 | $4.87 | 45300 |
| 2025-07-25 | -71.43 | $4.89 | 2224 |
| 2025-07-24 | -69.51 | $4.94 | 4733 |
| 2025-07-23 | -67.07 | $4.96 | 2600 |
| 2025-07-22 | -63.41 | $4.99 | 4201 |
| 2025-07-21 | -73.17 | $4.91 | 7500 |
| 2025-07-18 | -82.35 | $4.84 | 4120 |
| 2025-07-17 | -92.94 | $4.75 | 9147 |
| 2025-07-16 | -97.65 | $4.71 | 18500 |
| 2025-07-15 | -92.86 | $4.76 | 4700 |
| 2025-07-14 | -84.52 | $4.83 | 19703 |
| 2025-07-11 | -88.10 | $4.80 | 17636 |
| 2025-07-10 | -94.59 | $4.84 | 9800 |
| 2025-07-09 | -87.14 | $4.93 | 8000 |
| 2025-07-08 | -98.48 | $4.89 | 8209 |
| 2025-07-07 | -71.67 | $5.11 | 8232 |
| 2025-07-03 | -87.72 | $5.04 | 7500 |
| 2025-07-02 | -89.47 | $5.03 | 10100 |
| 2025-07-01 | -67.44 | $5.25 | 7500 |
| 2025-06-30 | -90.70 | $5.15 | 4011 |
| 2025-06-27 | -74.42 | $5.22 | 28000 |
| 2025-06-26 | -74.42 | $5.22 | 5000 |
| 2025-06-25 | -83.72 | $5.18 | 3739 |
| 2025-06-24 | -62.79 | $5.27 | 6515 |
| 2025-06-23 | -81.82 | $5.18 | 6645 |
| 2025-06-20 | -88.64 | $5.15 | 7136 |
| 2025-06-18 | -48.94 | $5.34 | 6700 |
| 2025-06-17 | -80.85 | $5.19 | 10120 |
| 2025-06-16 | -68.09 | $5.25 | 2208 |
| 2025-06-13 | -80.85 | $5.19 | 10212 |
| 2025-06-12 | -44.68 | $5.36 | 5900 |
| 2025-06-11 | -70.21 | $5.24 | 19700 |
| 2025-06-10 | -55.32 | $5.31 | 6141 |
| 2025-06-09 | -61.70 | $5.28 | 13427 |
| 2025-06-06 | -76.60 | $5.21 | 16800 |
| 2025-06-05 | -61.70 | $5.28 | 15217 |
| 2025-06-04 | -74.47 | $5.22 | 4214 |
| 2025-06-03 | -68.09 | $5.25 | 20800 |
| 2025-06-02 | -63.83 | $5.27 | 8649 |
| 2025-05-30 | -70.21 | $5.24 | 22204 |
| 2025-05-29 | -53.19 | $5.32 | 44200 |
| 2025-05-28 | -72.34 | $5.23 | 2700 |
| 2025-05-27 | -76.60 | $5.21 | 4800 |
| 2025-05-23 | -82.98 | $5.18 | 3446 |
| 2025-05-22 | -72.55 | $5.20 | 8000 |
| 2025-05-21 | -23.53 | $5.45 | 7203 |
| 2025-05-20 | -6.12 | $5.47 | 10300 |
| 2025-05-19 | -8.33 | $5.45 | 11148 |
| 2025-05-16 | -5.77 | $5.45 | 16400 |
| 2025-05-15 | -17.31 | $5.39 | 5600 |
| 2025-05-14 | -49.12 | $5.20 | 25224 |
| 2025-05-13 | -36.76 | $5.23 | 17200 |
| 2025-05-12 | -24.71 | $5.27 | 26720 |
| 2025-05-09 | -17.53 | $5.31 | 22400 |
| 2025-05-08 | -3.57 | $5.44 | 7400 |
| 2025-05-07 | -0.82 | $5.36 | 25405 |
| 2025-05-06 | 0.00 | $5.37 | 2000 |
| 2025-05-05 | -1.71 | $5.30 | 3800 |
| 2025-05-02 | -0.85 | $5.31 | 15248 |
| 2025-05-01 | -2.56 | $5.29 | 19200 |
| 2025-04-30 | -2.75 | $5.21 | 71100 |
| 2025-04-29 | 0.00 | $5.22 | 8900 |
| 2025-04-28 | 0.00 | $5.18 | 6700 |
| 2025-04-25 | 0.00 | $5.12 | 5811 |
| 2025-04-24 | -5.15 | $5.07 | 4900 |
| 2025-04-23 | -6.19 | $5.06 | 12039 |
| 2025-04-22 | -4.12 | $5.08 | 13130 |
| 2025-04-21 | -15.46 | $4.97 | 19800 |
| 2025-04-17 | -1.08 | $5.07 | 10000 |
| 2025-04-16 | -6.02 | $4.93 | 26700 |
| 2025-04-15 | -18.07 | $4.83 | 14706 |
| 2025-04-14 | -33.73 | $4.70 | 11800 |
| 2025-04-11 | -39.76 | $4.65 | 35833 |
| 2025-04-10 | -74.70 | $4.36 | 68200 |
| 2025-04-09 | -61.45 | $4.47 | 47000 |
| 2025-04-08 | -86.67 | $4.33 | 35501 |
| 2025-04-07 | -82.67 | $4.36 | 323100 |
| 2025-04-04 | -83.67 | $4.57 | 10948 |
| 2025-04-03 | -11.32 | $4.92 | 21900 |
| 2025-04-02 | 0.00 | $4.82 | 25410 |
| 2025-04-01 | -5.00 | $4.79 | 3900 |
| 2025-03-31 | -9.52 | $4.77 | 26100 |
| 2025-03-28 | 0.00 | $4.81 | 18615 |
| 2025-03-27 | -27.03 | $4.66 | 3246 |
| 2025-03-26 | -35.14 | $4.63 | 233700 |
| 2025-03-25 | -29.73 | $4.65 | 9238 |
| 2025-03-24 | -45.95 | $4.59 | 4400 |
| 2025-03-21 | -2.70 | $4.75 | 4600 |
| 2025-03-20 | -11.43 | $4.70 | 7300 |
| 2025-03-19 | -24.24 | $4.64 | 12232 |
| 2025-03-18 | -15.15 | $4.67 | 8400 |
| 2025-03-17 | -13.33 | $4.65 | 16533 |
| 2025-03-14 | -21.43 | $4.61 | 9019 |
| 2025-03-13 | -37.93 | $4.57 | 102120 |
| 2025-03-12 | -41.38 | $4.56 | 5118 |
| 2025-03-11 | -44.83 | $4.55 | 11633 |
| 2025-03-10 | -51.72 | $4.53 | 6424 |
| 2025-03-07 | -62.07 | $4.50 | 15226 |
| 2025-03-06 | -93.10 | $4.41 | 21600 |
| 2025-03-05 | -79.31 | $4.45 | 22000 |
| 2025-03-04 | -86.21 | $4.43 | 25600 |
| 2025-03-03 | -100.00 | $4.45 | 34800 |
| 2025-02-28 | -73.91 | $4.51 | 6525 |
| 2025-02-27 | -77.27 | $4.51 | 13800 |
| 2025-02-26 | -45.45 | $4.58 | 23718 |
| 2025-02-25 | -40.91 | $4.59 | 7100 |
| 2025-02-24 | -66.67 | $4.57 | 13500 |
| 2025-02-21 | -78.79 | $4.53 | 3500 |
| 2025-02-20 | -46.51 | $4.59 | 9602 |
| 2025-02-19 | -55.81 | $4.55 | 6310 |
| 2025-02-18 | -44.19 | $4.60 | 17900 |
| 2025-02-14 | -37.21 | $4.63 | 12124 |
| 2025-02-13 | -29.41 | $4.64 | 8501 |
| 2025-02-12 | -45.10 | $4.56 | 23740 |
| 2025-02-11 | -48.44 | $4.48 | 45200 |
| 2025-02-10 | -39.39 | $4.53 | 24122 |
| 2025-02-07 | -43.94 | $4.50 | 139900 |
| 2025-02-06 | -27.27 | $4.61 | 9600 |
| 2025-02-05 | -22.73 | $4.64 | 23700 |
| 2025-02-04 | -36.36 | $4.55 | 25500 |
| 2025-02-03 | -24.24 | $4.63 | 30300 |
| 2025-01-31 | -28.79 | $4.60 | 14545 |
| 2025-01-30 | -19.70 | $4.66 | 38800 |
| 2025-01-29 | -43.94 | $4.50 | 228106 |
| 2025-01-28 | -36.36 | $4.55 | 119608 |
| 2025-01-27 | -19.70 | $4.66 | 27700 |
| 2025-01-24 | -8.16 | $4.58 | 23100 |
| 2025-01-23 | -19.05 | $4.47 | 21200 |
| 2025-01-22 | -26.19 | $4.44 | 22017 |
| 2025-01-21 | -16.67 | $4.48 | 62000 |
| 2025-01-17 | -24.00 | $4.51 | 87500 |
| 2025-01-16 | -42.00 | $4.42 | 362647 |
| 2025-01-15 | -52.00 | $4.37 | 38708 |
| 2025-01-14 | -90.38 | $4.18 | 31800 |
| 2025-01-13 | -91.07 | $4.18 | 94132 |
| 2025-01-10 | -90.91 | $4.19 | 31601 |
| 2025-01-08 | -94.64 | $4.26 | 19700 |
| 2025-01-07 | -72.73 | $4.47 | 15800 |
| 2025-01-06 | -62.22 | $4.52 | 5900 |
| 2025-01-03 | -75.00 | $4.49 | 6515 |
| 2025-01-02 | -85.96 | $4.43 | 19600 |
| 2024-12-31 | -84.21 | $4.47 | 12700 |
| 2024-12-30 | -84.00 | $4.48 | 34506 |
| 2024-12-27 | -81.33 | $4.50 | 24625 |
| 2024-12-26 | -93.33 | $4.41 | 38500 |
| 2024-12-24 | -86.49 | $4.47 | 4100 |
| 2024-12-23 | -86.49 | $4.47 | 37105 |
| 2024-12-20 | -93.24 | $4.42 | 29115 |
| 2024-12-19 | -95.95 | $4.40 | 26616 |
| 2024-12-18 | -96.67 | $4.53 | 30313 |
| 2024-12-17 | -95.00 | $4.54 | 37200 |
| 2024-12-16 | -93.10 | $4.57 | 289000 |
| 2024-12-13 | -100.00 | $4.57 | 20800 |
| 2024-12-12 | -100.00 | $4.60 | 20828 |
| 2024-12-11 | -89.80 | $4.67 | 30700 |
| 2024-12-10 | -92.31 | $4.68 | 41500 |
| 2024-12-09 | -100.00 | $4.64 | 41900 |
| 2024-12-06 | -98.04 | $4.68 | 11900 |
| 2024-12-05 | -88.89 | $4.79 | 19914 |
| 2024-12-04 | -74.07 | $4.87 | 7247 |
| 2024-12-03 | -83.61 | $4.83 | 24800 |
| 2024-12-02 | -81.97 | $4.84 | 40708 |
| 2024-11-29 | -70.13 | $4.96 | 13536 |
| 2024-11-27 | -75.32 | $4.92 | 21900 |
| 2024-11-26 | -96.74 | $4.76 | 39733 |
| 2024-11-25 | -86.96 | $4.85 | 30000 |
| 2024-11-22 | -88.04 | $4.84 | 34400 |
| 2024-11-21 | -97.83 | $4.75 | 20300 |
| 2024-11-20 | -90.48 | $4.83 | 17900 |
| 2024-11-19 | -85.71 | $4.88 | 24610 |
| 2024-11-18 | -91.43 | $4.82 | 27200 |
| 2024-11-15 | -88.70 | $4.86 | 41800 |
| 2024-11-14 | -95.90 | $4.78 | 70710 |
| 2024-11-13 | -100.00 | $4.81 | 36709 |
| 2024-11-12 | -85.84 | $5.06 | 13045 |
| 2024-11-11 | -95.05 | $5.07 | 19224 |
| 2024-11-08 | -90.10 | $5.12 | 34425 |
| 2024-11-07 | -87.13 | $5.15 | 13600 |
| 2024-11-06 | -86.87 | $5.17 | 10603 |
| 2024-11-05 | -88.35 | $5.29 | 13946 |
| 2024-11-04 | -96.12 | $5.21 | 15728 |
| 2024-11-01 | -94.00 | $5.26 | 10600 |
| 2024-10-31 | -96.84 | $5.28 | 13201 |
| 2024-10-30 | -81.48 | $5.54 | 22500 |
| 2024-10-29 | -79.01 | $5.56 | 10047 |
| 2024-10-28 | -72.84 | $5.61 | 14900 |
| 2024-10-25 | -81.48 | $5.54 | 4600 |
| 2024-10-24 | -72.84 | $5.61 | 12500 |
| 2024-10-23 | -69.14 | $5.64 | 15100 |
| 2024-10-22 | -86.36 | $5.63 | 21328 |
| 2024-10-21 | -60.61 | $5.80 | 11123 |
| 2024-10-18 | -37.88 | $5.95 | 21400 |
| 2024-10-17 | -61.04 | $5.84 | 18803 |
| 2024-10-16 | -49.35 | $5.93 | 27426 |
| 2024-10-15 | -54.55 | $5.89 | 32508 |
| 2024-10-14 | -61.04 | $5.84 | 104846 |
| 2024-10-11 | -71.43 | $5.76 | 23108 |
| 2024-10-10 | -64.94 | $5.81 | 47509 |
| 2024-10-09 | -59.74 | $5.85 | 91600 |
| 2024-10-08 | -79.22 | $5.70 | 46800 |
| 2024-10-07 | -89.61 | $5.62 | 90300 |
| 2024-10-04 | -100.00 | $5.67 | 10000 |
| 2024-10-03 | -91.80 | $5.75 | 76420 |
| 2024-10-02 | -82.00 | $5.90 | 3800 |
| 2024-10-01 | -75.44 | $5.88 | 4000 |
| 2024-09-30 | -44.16 | $5.97 | 1700 |
| 2024-09-27 | -38.89 | $5.96 | 2741 |
| 2024-09-26 | -34.58 | $5.94 | 3849 |
| 2024-09-25 | -31.78 | $5.97 | 6218 |
| 2024-09-24 | -28.97 | $6.00 | 14500 |
| 2024-09-23 | -26.17 | $6.03 | 5413 |
| 2024-09-20 | 0.00 | $6.31 | 419400 |
| 2024-09-19 | -2.91 | $6.24 | 3000 |
| 2024-09-18 | -11.54 | $6.15 | 22500 |
| 2024-09-17 | -10.38 | $6.12 | 4700 |
| 2024-09-16 | -0.94 | $6.22 | 9300 |
| 2024-09-13 | -12.73 | $6.05 | 6400 |
| 2024-09-12 | -2.20 | $5.98 | 25517 |
| 2024-09-11 | -8.79 | $5.92 | 7900 |
| 2024-09-10 | 0.00 | $6.00 | 87000 |
| 2024-09-09 | -16.83 | $5.83 | 44900 |
| 2024-09-06 | -3.92 | $5.96 | 3632 |
| 2024-09-05 | -6.19 | $5.85 | 16100 |
| 2024-09-04 | -4.71 | $5.75 | 253222 |
| 2024-09-03 | 0.00 | $5.63 | 134741 |
| 2024-08-30 | -3.28 | $5.50 | 593148 |
| 2024-08-29 | -32.79 | $5.32 | 2400 |
| 2024-08-28 | -34.43 | $5.31 | 4439 |
| 2024-08-27 | -13.21 | $5.37 | 1415 |
| 2024-08-26 | -30.61 | $5.25 | 1112 |
| 2024-08-23 | -8.16 | $5.36 | 4300 |
| 2024-08-22 | -28.26 | $5.24 | 1412 |
| 2024-08-21 | -28.26 | $5.24 | 3908 |
| 2024-08-20 | -36.96 | $5.20 | 11435 |
| 2024-08-19 | -26.09 | $5.25 | 4900 |
| 2024-08-16 | -47.83 | $5.15 | 3140 |
| 2024-08-15 | -50.00 | $5.14 | 2900 |
| 2024-08-14 | -56.52 | $5.11 | 2920 |
| 2024-08-13 | -71.74 | $5.04 | 1200 |
| 2024-08-12 | -76.09 | $5.02 | 923 |
| 2024-08-09 | -71.74 | $5.04 | 2200 |
| 2024-08-08 | -87.50 | $4.97 | 1600 |
| 2024-08-07 | -89.58 | $4.96 | 1000 |
| 2024-08-06 | -87.50 | $4.97 | 9006 |
| 2024-08-05 | -95.00 | $5.01 | 2344 |
| 2024-08-02 | -63.16 | $5.15 | 18011 |
| 2024-08-01 | -55.26 | $5.18 | 8900 |
| 2024-07-31 | -31.58 | $5.27 | 1400 |
| 2024-07-30 | -50.00 | $5.20 | 4427 |
| 2024-07-29 | -55.26 | $5.18 | 15108 |
| 2024-07-26 | -68.42 | $5.13 | 2448 |
| 2024-07-25 | -92.68 | $5.01 | 1900 |
| 2024-07-24 | -84.09 | $5.02 | 1619 |
| 2024-07-23 | -61.36 | $5.12 | 14422 |
| 2024-07-22 | -45.45 | $5.19 | 2200 |
| 2024-07-19 | -47.73 | $5.18 | 1700 |
| 2024-07-18 | -28.00 | $5.31 | 1733 |
| 2024-07-17 | -34.55 | $5.31 | 2428 |
| 2024-07-16 | -30.51 | $5.36 | 3940 |
| 2024-07-15 | -35.59 | $5.33 | 2000 |
| 2024-07-12 | -25.42 | $5.39 | 1248 |
| 2024-07-11 | -30.16 | $5.39 | 10900 |
| 2024-07-10 | -53.97 | $5.24 | 1135 |
| 2024-07-09 | -66.67 | $5.16 | 2200 |
| 2024-07-08 | -58.73 | $5.21 | 3430 |
| 2024-07-05 | -52.31 | $5.26 | 3511 |
| 2024-07-03 | -63.08 | $5.19 | 1000 |
| 2024-07-02 | -72.06 | $5.14 | 2026 |
| 2024-07-01 | -75.36 | $5.12 | 1912 |
| 2024-06-28 | -66.67 | $5.18 | 2000 |
| 2024-06-27 | -81.16 | $5.08 | 2400 |
| 2024-06-26 | -100.00 | $4.95 | 2100 |
| 2024-06-25 | -89.66 | $5.12 | 4900 |
| 2024-06-24 | -79.31 | $5.18 | 5100 |
| 2024-06-21 | -74.24 | $5.15 | 1546 |
| 2024-06-20 | -40.91 | $5.37 | 7028 |
| 2024-06-18 | -33.82 | $5.41 | 9815 |
| 2024-06-17 | -35.29 | $5.40 | 1600 |
| 2024-06-14 | -38.24 | $5.38 | 11800 |
| 2024-06-13 | -30.88 | $5.43 | 1645 |
| 2024-06-12 | -22.06 | $5.49 | 4407 |
| 2024-06-11 | -47.06 | $5.32 | 2239 |
| 2024-06-10 | -27.94 | $5.45 | 11500 |
| 2024-06-07 | -35.29 | $5.40 | 1047 |
| 2024-06-06 | -14.71 | $5.54 | 1939 |
| 2024-06-05 | -10.29 | $5.57 | 3200 |
| 2024-06-04 | -5.88 | $5.60 | 2700 |
| 2024-06-03 | 0.00 | $5.64 | 7627 |
| 2024-05-31 | -6.78 | $5.50 | 5500 |
| 2024-05-30 | 0.00 | $5.50 | 4226 |
| 2024-05-29 | -12.77 | $5.27 | 1036 |
| 2024-05-28 | 0.00 | $5.33 | 4600 |
| 2024-05-24 | -16.28 | $5.14 | 14900 |
| 2024-05-23 | -52.38 | $4.98 | 4733 |
| 2024-05-22 | -23.26 | $5.10 | 7445 |
| 2024-05-21 | -47.73 | $4.99 | 10121 |
| 2024-05-20 | -40.91 | $5.02 | 23810 |
| 2024-05-17 | -26.09 | $5.08 | 1100 |
| 2024-05-16 | -23.64 | $5.07 | 1000 |
| 2024-05-15 | -12.50 | $5.13 | 15249 |
| 2024-05-14 | -32.84 | $4.98 | 8815 |
| 2024-05-13 | -26.87 | $5.02 | 2027 |
| 2024-05-10 | -22.39 | $5.05 | 12300 |
| 2024-05-09 | -2.99 | $5.18 | 2300 |
| 2024-05-08 | -5.97 | $5.16 | 2100 |
| 2024-05-07 | -2.99 | $5.18 | 4100 |
| 2024-05-06 | -3.64 | $5.06 | 1900 |
| 2024-05-03 | -4.00 | $5.01 | 10400 |
| 2024-05-02 | -2.56 | $4.91 | 9800 |
| 2024-05-01 | -15.38 | $4.86 | 900 |
| 2024-04-30 | -30.77 | $4.80 | 35000 |
| 2024-04-29 | -12.82 | $4.87 | 6241 |
| 2024-04-26 | -19.05 | $4.87 | 10909 |
| 2024-04-25 | -33.33 | $4.83 | 3418 |
| 2024-04-24 | -42.22 | $4.79 | 1201 |
| 2024-04-23 | -26.67 | $4.86 | 6500 |
| 2024-04-22 | -51.11 | $4.75 | 2000 |
| 2024-04-19 | -64.44 | $4.69 | 6146 |
| 2024-04-18 | -64.44 | $4.69 | 6600 |
| 2024-04-17 | -91.11 | $4.57 | 4132 |
| 2024-04-16 | -97.62 | $4.57 | 5545 |
| 2024-04-15 | -100.00 | $4.64 | 19200 |
| 2024-04-12 | -88.57 | $4.67 | 8201 |
| 2024-04-11 | -53.85 | $4.77 | 13424 |
| 2024-04-10 | -53.85 | $4.77 | 6200 |
| 2024-04-09 | -25.64 | $4.88 | 8100 |
| 2024-04-08 | -23.08 | $4.89 | 3224 |
| 2024-04-05 | -43.59 | $4.81 | 2414 |
| 2024-04-04 | -37.78 | $4.81 | 4722 |
| 2024-04-03 | -46.67 | $4.77 | 2000 |
| 2024-04-02 | -37.74 | $4.78 | 2221 |
| 2024-04-01 | -5.66 | $4.95 | 1400 |
| 2024-03-28 | -5.45 | $4.95 | 3738 |
| 2024-03-27 | -1.59 | $4.94 | 821 |
| 2024-03-26 | -4.55 | $4.92 | 1627 |
| 2024-03-25 | -1.52 | $4.94 | 5518 |
| 2024-03-22 | -9.09 | $4.89 | 2500 |
| 2024-03-21 | -6.06 | $4.91 | 19600 |
| 2024-03-20 | 0.00 | $4.76 | 7209 |
| 2024-03-19 | -15.91 | $4.66 | 3700 |
| 2024-03-18 | 0.00 | $4.73 | 8200 |
| 2024-03-15 | -22.73 | $4.63 | 21200 |
| 2024-03-14 | -27.27 | $4.61 | 36321 |
| 2024-03-13 | -18.18 | $4.65 | 8600 |
| 2024-03-12 | -27.27 | $4.61 | 8208 |
| 2024-03-11 | -11.36 | $4.68 | 2733 |
| 2024-03-08 | -15.91 | $4.66 | 5100 |
| 2024-03-07 | -39.58 | $4.58 | 2513 |
| 2024-03-06 | -48.08 | $4.56 | 9247 |
| 2024-03-05 | -64.06 | $4.52 | 11000 |
| 2024-03-04 | -73.44 | $4.46 | 4300 |
| 2024-03-01 | -67.19 | $4.50 | 4500 |
| 2024-02-29 | -89.06 | $4.36 | 1900 |
| 2024-02-28 | -85.94 | $4.38 | 3443 |
| 2024-02-27 | -94.12 | $4.45 | 19100 |
| 2024-02-26 | -91.30 | $4.51 | 10248 |
| 2024-02-23 | -93.33 | $4.51 | 3100 |
| 2024-02-22 | -88.89 | $4.53 | 4244 |
| 2024-02-21 | -70.00 | $4.65 | 3825 |
| 2024-02-20 | -70.00 | $4.65 | 6600 |
| 2024-02-16 | -50.00 | $4.73 | 3300 |
| 2024-02-15 | -62.50 | $4.68 | 1838 |
| 2024-02-14 | -77.50 | $4.62 | 4100 |
| 2024-02-13 | -100.00 | $4.53 | 7500 |
| 2024-02-12 | -65.96 | $4.71 | 6215 |
| 2024-02-09 | -86.89 | $4.63 | 14100 |
| 2024-02-08 | -71.43 | $4.75 | 22025 |
| 2024-02-07 | -67.14 | $4.78 | 10841 |
| 2024-02-06 | -68.57 | $4.77 | 3500 |
| 2024-02-05 | -78.57 | $4.70 | 13100 |
| 2024-02-02 | -67.14 | $4.78 | 5021 |
| 2024-02-01 | -65.71 | $4.79 | 4500 |
| 2024-01-31 | -70.00 | $4.76 | 4300 |
| 2024-01-30 | -70.00 | $4.76 | 1300 |
| 2024-01-29 | -68.57 | $4.77 | 11100 |
| 2024-01-26 | -77.14 | $4.71 | 1528 |
| 2024-01-25 | -78.57 | $4.70 | 3700 |
| 2024-01-24 | -81.43 | $4.68 | 5900 |
| 2024-01-23 | -90.00 | $4.64 | 2049 |
| 2024-01-22 | -94.74 | $4.73 | 31900 |
| 2024-01-19 | -90.67 | $4.77 | 3613 |
| 2024-01-18 | -92.96 | $4.79 | 4300 |
| 2024-01-17 | -95.71 | $4.78 | 5000 |
| 2024-01-16 | -94.34 | $4.95 | 67500 |
| 2024-01-12 | -69.23 | $5.09 | 2122 |
| 2024-01-11 | -58.46 | $5.07 | 5600 |
| 2024-01-10 | -69.70 | $4.99 | 17000 |
| 2024-01-09 | -60.61 | $5.05 | 1500 |
| 2024-01-08 | -52.56 | $5.04 | 1837 |
| 2024-01-05 | -64.10 | $4.95 | 11429 |
| 2024-01-04 | -57.69 | $5.00 | 2900 |
| 2024-01-03 | -54.02 | $4.98 | 8407 |
| 2024-01-02 | -47.42 | $4.99 | 13614 |
| 2023-12-29 | -44.33 | $5.02 | 4518 |
| 2023-12-28 | -26.17 | $5.17 | 17300 |
| 2023-12-27 | -25.23 | $5.18 | 9922 |
| 2023-12-26 | -27.83 | $5.13 | 3035 |
| 2023-12-22 | -16.52 | $5.26 | 2503 |
| 2023-12-21 | -15.31 | $5.11 | 4647 |
| 2023-12-20 | -16.33 | $5.10 | 14700 |
| 2023-12-19 | -16.33 | $5.10 | 2923 |
| 2023-12-18 | -12.24 | $5.14 | 22321 |
| 2023-12-15 | -14.29 | $5.12 | 12400 |
| 2023-12-14 | -6.12 | $5.20 | 11100 |
| 2023-12-13 | -7.94 | $4.86 | 9402 |
| 2023-12-12 | -4.48 | $4.81 | 4925 |
| 2023-12-11 | 0.00 | $4.84 | 4100 |
| 2023-12-08 | -2.06 | $4.70 | 5449 |
| 2023-12-07 | -3.16 | $4.67 | 10900 |
| 2023-12-06 | -3.16 | $4.67 | 20408 |
| 2023-12-05 | -7.61 | $4.60 | 16400 |
| 2023-12-04 | -11.90 | $4.49 | 11526 |
| 2023-12-01 | -3.57 | $4.56 | 30533 |
| 2023-11-30 | -13.10 | $4.48 | 28130 |
| 2023-11-29 | -15.89 | $4.42 | 15443 |
| 2023-11-28 | -23.36 | $4.34 | 24600 |
| 2023-11-27 | -19.63 | $4.38 | 14935 |
| 2023-11-24 | -28.18 | $4.28 | 8234 |
| 2023-11-22 | -22.73 | $4.34 | 22100 |
| 2023-11-21 | -10.81 | $4.47 | 18611 |
| 2023-11-20 | -6.31 | $4.52 | 20700 |
| 2023-11-17 | -3.77 | $4.50 | 40400 |
| 2023-11-16 | -15.79 | $4.28 | 20218 |
| 2023-11-15 | -9.47 | $4.34 | 25000 |
| 2023-11-14 | -3.45 | $4.32 | 26500 |
| 2023-11-13 | -28.30 | $3.86 | 81800 |
| 2023-11-10 | -35.85 | $3.82 | 12834 |
| 2023-11-09 | -45.28 | $3.77 | 39613 |
| 2023-11-08 | -35.85 | $3.82 | 21300 |
| 2023-11-07 | -35.85 | $3.82 | 24000 |
| 2023-11-06 | -32.08 | $3.84 | 121332 |
| 2023-11-03 | -7.55 | $3.97 | 61409 |
| 2023-11-02 | -20.93 | $3.82 | 43119 |
| 2023-11-01 | -81.40 | $3.56 | 152100 |
| 2023-10-31 | -76.74 | $3.58 | 82019 |
| 2023-10-30 | -88.37 | $3.53 | 171700 |
| 2023-10-27 | -97.67 | $3.49 | 95040 |
| 2023-10-26 | -97.67 | $3.49 | 68100 |
| 2023-10-25 | -100.00 | $3.48 | 104000 |
| 2023-10-24 | -90.24 | $3.54 | 105335 |
| 2023-10-23 | -78.57 | $3.59 | 81006 |
| 2023-10-20 | -90.00 | $3.56 | 86916 |
| 2023-10-19 | -100.00 | $3.52 | 95744 |
| 2023-10-18 | -91.67 | $3.64 | 47425 |
| 2023-10-17 | -60.00 | $3.76 | 110600 |
| 2023-10-16 | -60.00 | $3.76 | 48914 |
| 2023-10-13 | -82.86 | $3.68 | 24800 |
| 2023-10-12 | -61.11 | $3.76 | 44920 |
| 2023-10-11 | -30.00 | $3.90 | 60200 |
| 2023-10-10 | -42.50 | $3.85 | 66019 |
| 2023-10-09 | -65.00 | $3.76 | 69900 |
| 2023-10-06 | -60.00 | $3.78 | 307218 |
| 2023-10-05 | -67.50 | $3.75 | 230900 |
| 2023-10-04 | -75.00 | $3.72 | 559146 |
| 2023-10-03 | -95.00 | $3.64 | 244300 |
| 2023-10-02 | -97.22 | $3.67 | 143800 |
| 2023-09-29 | -62.50 | $3.82 | 56243 |
| 2023-09-28 | -100.00 | $3.70 | 550400 |
| 2023-09-27 | -94.74 | $3.77 | 349705 |
| 2023-09-26 | -63.16 | $3.89 | 386924 |
| 2023-09-25 | -86.84 | $3.80 | 124006 |
| 2023-09-22 | -73.68 | $3.85 | 106000 |
| 2023-09-21 | -55.26 | $3.92 | 259302 |
| 2023-09-20 | -68.42 | $3.87 | 522000 |
| 2023-09-19 | -92.11 | $3.78 | 407100 |
| 2023-09-18 | -92.11 | $3.78 | 67445 |
| 2023-09-15 | -57.58 | $3.94 | 131400 |
| 2023-09-14 | -33.33 | $4.02 | 157200 |
| 2023-09-13 | -84.85 | $3.85 | 118600 |
| 2023-09-12 | -93.94 | $3.82 | 426035 |
| 2023-09-11 | -78.79 | $3.87 | 95800 |
| 2023-09-08 | -96.97 | $3.81 | 84400 |
| 2023-09-07 | -93.02 | $3.83 | 219300 |
| 2023-09-06 | -88.64 | $3.85 | 216524 |
| 2023-09-05 | -84.09 | $3.87 | 127600 |
| 2023-09-01 | -66.67 | $3.95 | 344834 |
| 2023-08-31 | -42.22 | $4.06 | 766945 |
| 2023-08-30 | -44.90 | $4.07 | 84217 |
| 2023-08-29 | -71.43 | $3.94 | 3.3M |
| 2023-08-28 | -79.59 | $3.90 | 756043 |
| 2023-08-25 | -84.75 | $3.89 | 28018 |
| 2023-08-24 | -81.36 | $3.91 | 145441 |
| 2023-08-23 | -69.23 | $4.00 | 209205 |
| 2023-08-22 | -89.23 | $3.87 | 472735 |
| 2023-08-21 | -90.77 | $3.86 | 204518 |
| 2023-08-18 | -93.10 | $3.91 | 72618 |
| 2023-08-17 | -96.08 | $3.96 | 704700 |
| 2023-08-16 | -100.00 | $3.94 | 406031 |
| 2023-08-15 | -96.83 | $3.97 | 773405 |
| 2023-08-14 | -92.06 | $4.00 | 84637 |
| 2023-08-11 | -100.00 | $3.96 | 41300 |
| 2023-08-10 | -75.51 | $4.21 | 20716 |
| 2023-08-09 | -81.63 | $4.18 | 57900 |
| 2023-08-08 | -69.39 | $4.24 | 159900 |
| 2023-08-07 | -56.67 | $4.24 | 50732 |
| 2023-08-04 | -53.85 | $4.16 | 24826 |
| 2023-08-03 | -49.37 | $4.19 | 81300 |
| 2023-08-02 | -45.12 | $4.21 | 42617 |
| 2023-08-01 | -40.24 | $4.25 | 28100 |
| 2023-07-31 | -36.59 | $4.28 | 37710 |
| 2023-07-28 | -36.59 | $4.28 | 137439 |
| 2023-07-27 | -30.59 | $4.32 | 37700 |
| 2023-07-26 | -20.00 | $4.41 | 21600 |
| 2023-07-25 | -27.91 | $4.34 | 29031 |
| 2023-07-24 | -24.42 | $4.37 | 32200 |
| 2023-07-21 | -19.77 | $4.41 | 18238 |
| 2023-07-20 | -15.12 | $4.45 | 43231 |
| 2023-07-19 | -3.49 | $4.55 | 45500 |
| 2023-07-18 | -22.41 | $4.17 | 71300 |
| 2023-07-17 | -41.18 | $4.12 | 87914 |
| 2023-07-14 | -26.47 | $4.22 | 35647 |
| 2023-07-13 | -16.18 | $4.29 | 130900 |
| 2023-07-12 | -33.82 | $4.17 | 97500 |
| 2023-07-11 | -55.88 | $4.02 | 396542 |
| 2023-07-10 | -85.29 | $3.82 | 219036 |
| 2023-07-07 | -84.29 | $3.83 | 84249 |
| 2023-07-06 | -82.86 | $3.84 | 249000 |
| 2023-07-05 | -63.89 | $3.98 | 294912 |
| 2023-07-03 | -68.06 | $3.95 | 79046 |
| 2023-06-30 | -86.11 | $3.82 | 108135 |
| 2023-06-29 | -91.67 | $3.78 | 138200 |
| 2023-06-28 | -90.28 | $3.79 | 214000 |
| 2023-06-27 | -95.83 | $3.75 | 602045 |
| 2023-06-26 | -97.22 | $3.74 | 414517 |
| 2023-06-23 | -95.77 | $3.76 | 160010 |
| 2023-06-22 | -91.38 | $3.93 | 152700 |
| 2023-06-21 | -93.48 | $4.12 | 97230 |
| 2023-06-20 | -75.68 | $4.27 | 73100 |
| 2023-06-16 | -56.76 | $4.34 | 95922 |
| 2023-06-15 | -83.78 | $4.24 | 87500 |
| 2023-06-14 | -97.30 | $4.19 | 62300 |
| 2023-06-13 | -96.55 | $4.20 | 168209 |
| 2023-06-12 | -84.48 | $4.27 | 68000 |
| 2023-06-09 | -68.97 | $4.36 | 102502 |
| 2023-06-08 | -67.74 | $4.38 | 146830 |
| 2023-06-07 | -75.34 | $4.36 | 99400 |
| 2023-06-06 | -68.49 | $4.41 | 309541 |
| 2023-06-05 | -83.17 | $4.35 | 93130 |
| 2023-06-02 | -77.23 | $4.41 | 63108 |
| 2023-06-01 | -88.12 | $4.30 | 269228 |
| 2023-05-31 | -88.12 | $4.30 | 256700 |
| 2023-05-30 | -100.00 | $4.24 | 42619 |
| 2023-05-26 | -100.00 | $4.25 | 49409 |
| 2023-05-25 | -94.32 | $4.36 | 120235 |
| 2023-05-24 | -90.59 | $4.42 | 86900 |
| 2023-05-23 | -80.00 | $4.51 | 113700 |
| 2023-05-22 | -87.06 | $4.45 | 70700 |
| 2023-05-19 | -85.88 | $4.46 | 20800 |
| 2023-05-18 | -98.82 | $4.35 | 114100 |
| 2023-05-17 | -95.95 | $4.48 | 63400 |
| 2023-05-16 | -88.33 | $4.66 | 68825 |
| 2023-05-15 | -83.33 | $4.69 | 107335 |
| 2023-05-12 | -98.33 | $4.60 | 20900 |
| 2023-05-11 | -84.78 | $4.80 | 47300 |
| 2023-05-10 | -65.22 | $4.89 | 27739 |
| 2023-05-09 | -69.57 | $4.87 | 29600 |
| 2023-05-08 | -41.30 | $5.00 | 34743 |
| 2023-05-05 | -19.05 | $5.07 | 6327 |
| 2023-05-04 | -45.24 | $4.96 | 58349 |
| 2023-05-03 | -47.62 | $4.95 | 12336 |
| 2023-05-02 | -57.14 | $4.91 | 38917 |
| 2023-05-01 | -16.67 | $5.08 | 51243 |
| 2023-04-28 | -26.19 | $5.04 | 17641 |
| 2023-04-27 | -32.00 | $4.90 | 49000 |
| 2023-04-26 | -38.24 | $4.85 | 38831 |
| 2023-04-25 | -46.81 | $4.76 | 128046 |
| 2023-04-24 | -19.15 | $4.89 | 30541 |
| 2023-04-21 | -41.18 | $4.77 | 49100 |
| 2023-04-20 | -35.29 | $4.80 | 40600 |
| 2023-04-19 | -35.29 | $4.80 | 21409 |
| 2023-04-18 | -16.98 | $4.91 | 30425 |
| 2023-04-17 | -15.09 | $4.92 | 69027 |
| 2023-04-14 | -13.21 | $4.93 | 42719 |
| 2023-04-13 | -18.87 | $4.90 | 28000 |
| 2023-04-12 | -29.31 | $4.88 | 50121 |
| 2023-04-11 | -42.42 | $4.85 | 111200 |
| 2023-04-10 | -40.91 | $4.86 | 38400 |
| 2023-04-06 | -27.27 | $4.95 | 39506 |
| 2023-04-05 | -50.00 | $4.80 | 62300 |
| 2023-04-04 | -48.05 | $4.87 | 124747 |
| 2023-04-03 | -56.70 | $4.89 | 105136 |
| 2023-03-31 | -64.81 | $4.85 | 19600 |
| 2023-03-30 | -67.59 | $4.82 | 186200 |
| 2023-03-29 | -82.41 | $4.66 | 116200 |
| 2023-03-28 | -95.37 | $4.52 | 201027 |
| 2023-03-27 | -90.74 | $4.57 | 78500 |
| 2023-03-24 | -90.74 | $4.57 | 36605 |
| 2023-03-23 | -99.01 | $4.55 | 99200 |
| 2023-03-22 | -98.95 | $4.61 | 79800 |
| 2023-03-21 | -70.89 | $4.99 | 85117 |
| 2023-03-20 | -72.15 | $4.98 | 39200 |
| 2023-03-17 | -91.14 | $4.83 | 64625 |
| 2023-03-16 | -92.86 | $4.90 | 75334 |
| 2023-03-15 | -85.71 | $5.01 | 57120 |
| 2023-03-14 | -79.10 | $5.07 | 51700 |
| 2023-03-13 | -85.51 | $5.03 | 41500 |
| 2023-03-10 | -95.52 | $4.98 | 26200 |
| 2023-03-09 | -100.00 | $5.01 | 61006 |
| 2023-03-08 | -100.00 | $5.20 | 28500 |
| 2023-03-07 | -83.78 | $5.33 | 32443 |
| 2023-03-06 | -29.73 | $5.53 | 28206 |
| 2023-03-03 | -63.27 | $5.45 | 32632 |
| 2023-03-02 | -80.33 | $5.39 | 46800 |
| 2023-03-01 | -75.41 | $5.42 | 100740 |
| 2023-02-28 | -68.85 | $5.46 | 57323 |
| 2023-02-27 | -67.21 | $5.47 | 22721 |
| 2023-02-24 | -86.89 | $5.35 | 15300 |
| 2023-02-23 | -87.72 | $5.38 | 42600 |
| 2023-02-22 | -94.64 | $5.35 | 28300 |
| 2023-02-21 | -89.80 | $5.44 | 29400 |
| 2023-02-17 | -75.00 | $5.52 | 35327 |
| 2023-02-16 | -79.17 | $5.50 | 20916 |
| 2023-02-15 | -88.37 | $5.50 | 8512 |
| 2023-02-14 | -73.81 | $5.57 | 63334 |
| 2023-02-13 | -69.05 | $5.59 | 40239 |
| 2023-02-10 | -58.82 | $5.58 | 10400 |
| 2023-02-09 | -54.90 | $5.60 | 59408 |
| 2023-02-08 | -43.28 | $5.59 | 29927 |
| 2023-02-07 | -37.66 | $5.59 | 66700 |
| 2023-02-06 | -35.44 | $5.60 | 30107 |
| 2023-02-03 | -15.91 | $5.74 | 9949 |
| 2023-02-02 | -6.82 | $5.82 | 17400 |
| 2023-02-01 | -5.80 | $5.65 | 49200 |
| 2023-01-31 | -15.28 | $5.58 | 11802 |
| 2023-01-30 | -13.48 | $5.57 | 54832 |
| 2023-01-27 | -11.24 | $5.59 | 12740 |
| 2023-01-26 | -11.24 | $5.59 | 17200 |
| 2023-01-25 | -15.73 | $5.55 | 197400 |
| 2023-01-24 | -17.98 | $5.53 | 29600 |
| 2023-01-23 | -16.67 | $5.54 | 33925 |
| 2023-01-20 | -18.89 | $5.52 | 19700 |
| 2023-01-19 | -15.38 | $5.55 | 49932 |
| 2023-01-18 | -23.08 | $5.48 | 78429 |
| 2023-01-17 | -1.14 | $5.57 | 27641 |
| 2023-01-13 | 0.00 | $5.46 | 15900 |
| 2023-01-12 | -1.33 | $5.44 | 27300 |
| 2023-01-11 | -3.51 | $5.25 | 51900 |
| 2023-01-10 | -11.76 | $5.15 | 86430 |
| 2023-01-09 | -23.53 | $5.09 | 30200 |
| 2023-01-06 | 0.00 | $5.15 | 149200 |
| 2023-01-05 | -22.22 | $5.05 | 35800 |
| 2023-01-04 | -6.67 | $5.12 | 162700 |
| 2023-01-03 | -25.00 | $5.03 | 49627 |
| 2022-12-30 | -61.36 | $4.87 | 41224 |
| 2022-12-29 | -43.18 | $4.95 | 56910 |
| 2022-12-28 | -50.00 | $4.92 | 30727 |
| 2022-12-27 | -72.73 | $4.82 | 102901 |
| 2022-12-23 | -50.00 | $4.92 | 42400 |
| 2022-12-22 | -54.55 | $4.90 | 81200 |
| 2022-12-21 | -60.00 | $4.90 | 74713 |
| 2022-12-20 | -82.00 | $4.79 | 74126 |
| 2022-12-19 | -66.00 | $4.87 | 271616 |
| 2022-12-16 | -64.00 | $4.88 | 59304 |
| 2022-12-15 | -37.21 | $5.04 | 37441 |
| 2022-12-14 | -11.76 | $5.14 | 77400 |
| 2022-12-13 | -49.02 | $4.95 | 77928 |
| 2022-12-12 | -72.55 | $4.83 | 60208 |
| 2022-12-09 | -41.18 | $4.99 | 50700 |
| 2022-12-08 | -56.86 | $4.91 | 46800 |
| 2022-12-07 | -18.99 | $5.05 | 19502 |
| 2022-12-06 | -31.65 | $4.95 | 26400 |
| 2022-12-05 | -15.00 | $5.08 | 133300 |
| 2022-12-02 | -15.96 | $5.05 | 28815 |
| 2022-12-01 | -20.19 | $4.99 | 26244 |
| 2022-11-30 | -30.77 | $4.88 | 212929 |
| 2022-11-29 | -16.35 | $5.03 | 48232 |
| 2022-11-28 | -22.12 | $4.97 | 39230 |
| 2022-11-25 | -16.35 | $5.03 | 292100 |
| 2022-11-23 | -2.88 | $5.17 | 26517 |
| 2022-11-22 | 0.00 | $5.01 | 106100 |
| 2022-11-21 | 0.00 | $5.00 | 48235 |
| 2022-11-18 | 0.00 | $4.97 | 41300 |
| 2022-11-17 | -0.91 | $4.90 | 52800 |
| 2022-11-16 | -9.09 | $4.81 | 45221 |
| 2022-11-15 | -3.64 | $4.87 | 84743 |
| 2022-11-14 | -6.36 | $4.84 | 56300 |
| 2022-11-11 | -5.45 | $4.85 | 39034 |
| 2022-11-10 | -8.33 | $4.80 | 305443 |
| 2022-11-09 | -16.67 | $4.48 | 79900 |
| 2022-11-08 | -9.17 | $4.55 | 556800 |
| 2022-11-07 | -6.45 | $4.43 | 162010 |
| 2022-11-04 | -16.13 | $4.34 | 144300 |
| 2022-11-03 | -35.48 | $4.16 | 137639 |
| 2022-11-02 | -10.75 | $4.39 | 148500 |
| 2022-11-01 | -13.98 | $4.36 | 1.1M |
| 2022-10-31 | -22.58 | $4.28 | 192906 |
| 2022-10-28 | -12.90 | $4.37 | 40600 |
| 2022-10-27 | -12.90 | $4.37 | 111700 |
| 2022-10-26 | -10.13 | $4.27 | 69700 |
| 2022-10-25 | -4.23 | $4.24 | 437900 |
| 2022-10-24 | -19.05 | $4.05 | 211026 |
| 2022-10-21 | -28.57 | $3.99 | 79500 |
| 2022-10-20 | -36.51 | $3.94 | 379700 |
| 2022-10-19 | -50.00 | $3.98 | 222200 |
| 2022-10-18 | -52.94 | $4.02 | 583414 |
| 2022-10-17 | -54.90 | $4.00 | 252200 |
| 2022-10-14 | -84.03 | $3.73 | 670327 |
| 2022-10-13 | -78.99 | $3.79 | 311705 |
| 2022-10-12 | -95.90 | $3.59 | 135229 |
| 2022-10-11 | -93.44 | $3.62 | 793500 |
| 2022-10-10 | -88.80 | $3.68 | 262600 |
| 2022-10-07 | -86.71 | $3.73 | 180500 |
| 2022-10-06 | -79.72 | $3.83 | 186915 |
| 2022-10-05 | -77.62 | $3.86 | 197544 |
| 2022-10-04 | -64.34 | $4.05 | 948637 |
| 2022-10-03 | -66.43 | $4.02 | 169600 |
| 2022-09-30 | -77.62 | $3.86 | 763600 |
| 2022-09-29 | -81.12 | $3.81 | 402439 |
| 2022-09-28 | -79.09 | $3.86 | 231900 |
| 2022-09-27 | -98.70 | $3.56 | 902100 |
| 2022-09-26 | -96.27 | $3.79 | 229600 |
| 2022-09-23 | -92.80 | $3.98 | 142907 |
| 2022-09-22 | -92.55 | $4.32 | 208241 |
| 2022-09-21 | -100.00 | $4.42 | 97700 |
| 2022-09-20 | -94.25 | $4.47 | 589400 |
| 2022-09-19 | -70.79 | $4.73 | 145010 |
| 2022-09-16 | -94.05 | $4.67 | 89400 |
| 2022-09-15 | -95.24 | $4.67 | 110912 |
| 2022-09-14 | -93.14 | $4.72 | 116023 |
| 2022-09-13 | -96.80 | $4.69 | 341218 |
| 2022-09-12 | -77.60 | $4.93 | 320919 |
| 2022-09-09 | -86.40 | $4.82 | 71535 |
| 2022-09-08 | -93.60 | $4.73 | 160600 |
| 2022-09-07 | -90.40 | $4.78 | 357921 |
| 2022-09-06 | -90.40 | $4.78 | 216200 |
| 2022-09-02 | -93.60 | $4.74 | 110617 |
| 2022-09-01 | -96.00 | $4.71 | 280700 |
| 2022-08-31 | -97.92 | $4.97 | 130500 |
| 2022-08-30 | -96.88 | $4.98 | 360700 |
| 2022-08-29 | -99.05 | $4.96 | 193910 |
| 2022-08-26 | -99.00 | $5.01 | 94000 |
| 2022-08-25 | -97.14 | $5.08 | 124547 |
| 2022-08-24 | -97.09 | $5.10 | 139526 |
| 2022-08-23 | -95.45 | $5.26 | 170200 |
| 2022-08-22 | -100.00 | $5.28 | 117343 |
| 2022-08-19 | -100.00 | $5.43 | 28222 |
| 2022-08-18 | -82.46 | $5.63 | 66731 |
| 2022-08-17 | -96.49 | $5.55 | 38225 |
| 2022-08-16 | -62.26 | $5.77 | 181500 |
| 2022-08-15 | -61.11 | $5.77 | 63301 |
| 2022-08-12 | -43.66 | $5.79 | 15711 |
| 2022-08-11 | -46.15 | $5.74 | 65000 |
| 2022-08-10 | -25.29 | $5.88 | 88900 |
| 2022-08-09 | -50.57 | $5.66 | 137014 |
| 2022-08-08 | -48.28 | $5.68 | 36300 |
| 2022-08-05 | -55.17 | $5.62 | 102045 |
| 2022-08-04 | -37.93 | $5.77 | 26900 |
| 2022-08-03 | -26.44 | $5.87 | 54311 |
| 2022-08-02 | -36.78 | $5.78 | 196305 |
| 2022-08-01 | -26.44 | $5.87 | 159204 |
| 2022-07-29 | -16.09 | $5.96 | 37400 |
| 2022-07-28 | -19.72 | $5.80 | 113524 |
| 2022-07-27 | -15.87 | $5.76 | 51414 |
| 2022-07-26 | -46.88 | $5.74 | 153400 |
| 2022-07-25 | -40.63 | $5.80 | 126529 |
| 2022-07-22 | -40.63 | $5.80 | 67340 |
| 2022-07-21 | -56.25 | $5.65 | 47010 |
| 2022-07-20 | -60.00 | $5.63 | 103707 |
| 2022-07-19 | -65.00 | $5.58 | 266500 |
| 2022-07-18 | -84.48 | $5.41 | 229003 |
| 2022-07-15 | -86.21 | $5.39 | 146500 |
| 2022-07-14 | -97.41 | $5.26 | 151224 |
| 2022-07-13 | -87.07 | $5.38 | 155100 |
| 2022-07-12 | -92.24 | $5.32 | 194629 |
| 2022-07-11 | -85.82 | $5.43 | 290900 |
| 2022-07-08 | -74.47 | $5.59 | 129800 |
| 2022-07-07 | -78.23 | $5.55 | 126338 |
| 2022-07-06 | -91.61 | $5.36 | 400800 |
| 2022-07-05 | -93.55 | $5.33 | 175700 |
| 2022-07-01 | -94.63 | $5.37 | 82200 |
| 2022-06-30 | -96.43 | $5.43 | 88307 |
| 2022-06-29 | -98.39 | $5.56 | 189800 |
| 2022-06-28 | -68.69 | $6.10 | 242301 |
| 2022-06-27 | -74.75 | $6.04 | 121345 |
| 2022-06-24 | -72.73 | $6.06 | 80214 |
| 2022-06-23 | -92.93 | $5.86 | 97823 |
| 2022-06-22 | -87.01 | $6.11 | 109600 |
| 2022-06-21 | -85.71 | $6.12 | 130700 |
| 2022-06-17 | -72.73 | $6.22 | 42605 |
| 2022-06-16 | -72.73 | $6.22 | 117600 |
| 2022-06-15 | -64.94 | $6.28 | 104700 |
| 2022-06-14 | -93.51 | $6.06 | 168800 |
| 2022-06-13 | -92.86 | $6.13 | 98623 |
| 2022-06-10 | -40.00 | $6.48 | 254007 |
| 2022-06-09 | -39.56 | $6.42 | 31000 |
| 2022-06-08 | -17.58 | $6.62 | 39700 |
| 2022-06-07 | 0.00 | $6.78 | 202500 |
| 2022-06-06 | -17.05 | $6.60 | 103600 |
| 2022-06-03 | -18.18 | $6.59 | 49500 |
| 2022-06-02 | -18.18 | $6.59 | 122900 |
| 2022-06-01 | -28.41 | $6.50 | 67900 |
| 2022-05-31 | -12.50 | $6.64 | 112709 |
| 2022-05-27 | -13.79 | $6.62 | 51000 |
| 2022-05-26 | -12.64 | $6.63 | 22637 |
| 2022-05-25 | -19.54 | $6.57 | 29700 |
| 2022-05-24 | -16.09 | $6.60 | 55700 |
| 2022-05-23 | -17.24 | $6.59 | 48300 |
| 2022-05-20 | -25.32 | $6.46 | 53208 |
| 2022-05-19 | -41.84 | $6.44 | 22300 |
| 2022-05-18 | -52.83 | $6.37 | 89300 |
| 2022-05-17 | -57.55 | $6.32 | 141225 |
| 2022-05-16 | -64.15 | $6.25 | 95600 |
| 2022-05-13 | -73.58 | $6.15 | 63700 |
| 2022-05-12 | -93.40 | $5.94 | 79441 |
| 2022-05-11 | -100.00 | $5.89 | 84600 |
| 2022-05-10 | -93.27 | $5.96 | 282300 |
| 2022-05-09 | -100.00 | $5.90 | 84300 |
| 2022-05-06 | -97.44 | $6.07 | 43321 |
| 2022-05-05 | -99.05 | $6.17 | 88800 |
| 2022-05-04 | -81.55 | $6.37 | 74600 |
| 2022-05-03 | -96.63 | $6.35 | 97012 |
| 2022-05-02 | -88.76 | $6.42 | 92600 |
| 2022-04-29 | -84.27 | $6.46 | 50134 |
| 2022-04-28 | -86.52 | $6.44 | 136000 |
| 2022-04-27 | -95.40 | $6.38 | 80601 |
| 2022-04-26 | -90.12 | $6.48 | 161800 |
| 2022-04-25 | -88.73 | $6.58 | 71748 |
| 2022-04-22 | -98.41 | $6.59 | 72018 |
| 2022-04-21 | -79.03 | $6.72 | 39400 |
| 2022-04-20 | -87.10 | $6.67 | 64208 |
| 2022-04-19 | -80.65 | $6.71 | 83433 |
| 2022-04-18 | -77.42 | $6.73 | 30700 |
| 2022-04-14 | -70.97 | $6.77 | 42500 |
| 2022-04-13 | -77.42 | $6.73 | 39703 |
| 2022-04-12 | -96.77 | $6.61 | 141300 |
| 2022-04-11 | -47.06 | $6.89 | 62300 |
| 2022-04-08 | -43.94 | $6.89 | 36800 |
| 2022-04-07 | -36.49 | $6.91 | 79900 |
| 2022-04-06 | -36.00 | $6.91 | 46800 |
| 2022-04-05 | -36.00 | $6.91 | 165023 |
| 2022-04-04 | -34.95 | $6.82 | 41239 |
| 2022-04-01 | -27.97 | $6.85 | 25349 |
| 2022-03-31 | -24.58 | $6.89 | 20400 |
| 2022-03-30 | -11.86 | $7.04 | 27202 |
| 2022-03-29 | -11.57 | $7.07 | 44800 |
| 2022-03-28 | -20.66 | $6.96 | 43500 |
| 2022-03-25 | -33.33 | $6.94 | 76900 |
| 2022-03-24 | -46.81 | $6.75 | 37900 |
| 2022-03-23 | -48.94 | $6.72 | 41126 |
| 2022-03-22 | -39.72 | $6.85 | 242508 |
| 2022-03-21 | -46.15 | $6.77 | 21947 |
| 2022-03-18 | -42.21 | $6.89 | 47900 |
| 2022-03-17 | -44.16 | $6.86 | 52503 |
| 2022-03-16 | -43.59 | $6.88 | 103900 |
| 2022-03-15 | -63.46 | $6.57 | 147406 |
| 2022-03-14 | -65.38 | $6.54 | 102022 |
| 2022-03-11 | -66.03 | $6.53 | 28132 |
| 2022-03-10 | -64.15 | $6.57 | 106947 |
| 2022-03-09 | -69.59 | $6.52 | 89514 |
| 2022-03-08 | -87.72 | $6.21 | 142737 |
| 2022-03-07 | -91.23 | $6.15 | 223238 |
| 2022-03-04 | -92.70 | $6.44 | 87900 |
| 2022-03-03 | -100.00 | $6.76 | 108610 |
| 2022-03-02 | -62.37 | $7.13 | 49900 |
| 2022-03-01 | -77.42 | $6.99 | 30000 |
| 2022-02-28 | -52.69 | $7.22 | 40700 |
| 2022-02-25 | -41.94 | $7.32 | 63300 |
| 2022-02-24 | -74.19 | $7.02 | 67100 |
| 2022-02-23 | -86.96 | $7.31 | 70300 |
| 2022-02-22 | -56.86 | $7.42 | 40113 |
| 2022-02-18 | -45.10 | $7.48 | 29210 |
| 2022-02-17 | -54.90 | $7.43 | 221200 |
| 2022-02-16 | -42.59 | $7.51 | 59700 |
| 2022-02-15 | -74.07 | $7.34 | 41534 |
| 2022-02-14 | -75.93 | $7.33 | 25220 |
| 2022-02-11 | -70.37 | $7.36 | 21429 |
| 2022-02-10 | -48.15 | $7.48 | 24247 |
| 2022-02-09 | -53.70 | $7.45 | 18639 |
| 2022-02-08 | -68.52 | $7.37 | 27249 |
| 2022-02-07 | -70.37 | $7.36 | 12500 |
| 2022-02-04 | -72.22 | $7.35 | 31200 |
| 2022-02-03 | -38.89 | $7.53 | 13444 |
| 2022-02-02 | -42.59 | $7.51 | 21303 |
| 2022-02-01 | -55.56 | $7.44 | 24142 |
| 2022-01-31 | -40.74 | $7.52 | 44112 |
| 2022-01-28 | -48.15 | $7.48 | 40236 |
| 2022-01-27 | -79.63 | $7.31 | 51500 |
| 2022-01-26 | -74.07 | $7.34 | 122900 |
| 2022-01-25 | -48.15 | $7.35 | 53200 |
| 2022-01-24 | -48.15 | $7.35 | 49700 |
| 2022-01-21 | -39.51 | $7.42 | 53014 |
| 2022-01-20 | -19.75 | $7.58 | 36322 |
| 2022-01-19 | -5.00 | $7.69 | 37300 |
| 2022-01-18 | -2.83 | $7.70 | 25300 |
| 2022-01-14 | -14.15 | $7.58 | 29415 |
| 2022-01-13 | -20.75 | $7.51 | 31116 |
| 2022-01-12 | -14.15 | $7.58 | 17000 |
| 2022-01-11 | -11.32 | $7.61 | 37645 |
| 2022-01-10 | -6.19 | $7.66 | 62100 |
| 2022-01-07 | -0.94 | $7.65 | 13513 |
| 2022-01-06 | -7.53 | $7.46 | 27318 |
| 2022-01-05 | -25.81 | $7.29 | 37700 |
| 2022-01-04 | 0.00 | $7.53 | 81800 |
| 2022-01-03 | -2.47 | $7.39 | 55600 |
| 2021-12-31 | -1.23 | $7.40 | 5121 |
| 2021-12-30 | 0.00 | $7.41 | 24300 |
| 2021-12-29 | -7.59 | $7.33 | 76240 |
| 2021-12-28 | -12.66 | $7.29 | 34632 |
| 2021-12-27 | -17.11 | $7.23 | 43000 |
| 2021-12-23 | -13.04 | $7.20 | 47000 |
| 2021-12-22 | -26.23 | $7.05 | 70100 |
| 2021-12-21 | -23.73 | $7.05 | 80305 |
| 2021-12-20 | -38.98 | $6.96 | 66006 |
| 2021-12-17 | -33.90 | $6.99 | 34300 |
| 2021-12-16 | -50.85 | $6.89 | 46703 |
| 2021-12-15 | -28.33 | $7.03 | 25528 |
| 2021-12-14 | -48.33 | $6.91 | 68500 |
| 2021-12-13 | -60.00 | $6.84 | 61100 |
| 2021-12-10 | -31.37 | $7.04 | 57000 |
| 2021-12-09 | -39.22 | $7.00 | 47300 |
| 2021-12-08 | -23.53 | $7.08 | 96600 |
| 2021-12-07 | -23.53 | $7.08 | 71626 |
| 2021-12-06 | -23.53 | $7.08 | 129400 |
| 2021-12-03 | -50.98 | $6.94 | 260300 |
| 2021-12-02 | -35.29 | $7.02 | 243300 |
| 2021-12-01 | -56.86 | $6.91 | 285133 |
| 2021-11-30 | -73.21 | $6.79 | 317840 |
| 2021-11-29 | -37.50 | $6.99 | 120710 |
| 2021-11-26 | -53.57 | $6.90 | 27800 |
| 2021-11-24 | -25.00 | $7.06 | 51728 |
| 2021-11-23 | -37.50 | $6.99 | 44800 |
| 2021-11-22 | -35.71 | $7.00 | 67200 |
| 2021-11-19 | -25.86 | $7.05 | 29400 |
| 2021-11-18 | -8.62 | $7.15 | 56308 |
| 2021-11-17 | -32.76 | $7.01 | 32800 |
| 2021-11-16 | -18.97 | $7.09 | 50100 |
| 2021-11-15 | -28.21 | $6.90 | 90200 |
| 2021-11-12 | -20.51 | $6.93 | 29217 |
| 2021-11-11 | -35.90 | $6.87 | 42100 |
| 2021-11-10 | -43.59 | $6.84 | 40200 |
| 2021-11-09 | -33.33 | $6.88 | 29303 |
| 2021-11-08 | -34.88 | $6.86 | 24500 |
| 2021-11-05 | 0.00 | $7.01 | 35926 |
| 2021-11-04 | -21.43 | $6.90 | 47800 |
| 2021-11-03 | -50.00 | $6.78 | 67800 |
| 2021-11-02 | -54.90 | $6.71 | 59031 |
| 2021-11-01 | -37.25 | $6.80 | 62600 |
| 2021-10-29 | -43.14 | $6.77 | 12700 |
| 2021-10-28 | -35.29 | $6.81 | 60400 |
| 2021-10-27 | -29.41 | $6.84 | 27235 |
| 2021-10-26 | -47.06 | $6.75 | 59700 |
| 2021-10-25 | -60.78 | $6.68 | 49200 |
| 2021-10-22 | -68.66 | $6.69 | 34500 |
| 2021-10-21 | -64.18 | $6.72 | 47900 |
| 2021-10-20 | -64.18 | $6.72 | 23137 |
| 2021-10-19 | -28.36 | $6.96 | 188800 |
| 2021-10-18 | -52.24 | $6.80 | 35800 |
| 2021-10-15 | -40.30 | $6.88 | 228600 |
| 2021-10-14 | -65.67 | $6.71 | 98007 |
| 2021-10-13 | -65.67 | $6.71 | 15900 |
| 2021-10-12 | -73.13 | $6.66 | 61734 |
| 2021-10-11 | -88.16 | $6.57 | 64700 |
| 2021-10-08 | -75.00 | $6.67 | 23411 |
| 2021-10-07 | -80.95 | $6.64 | 54108 |
| 2021-10-06 | -86.90 | $6.59 | 70000 |
| 2021-10-05 | -83.33 | $6.67 | 53200 |
| 2021-10-04 | -94.74 | $6.59 | 43912 |
| 2021-10-01 | -89.47 | $6.71 | 37036 |
| 2021-09-30 | -96.84 | $6.64 | 72800 |
| 2021-09-29 | -96.30 | $6.78 | 57611 |
| 2021-09-28 | -87.65 | $6.85 | 65137 |
| 2021-09-27 | -54.32 | $7.12 | 35242 |
| 2021-09-24 | -87.65 | $6.85 | 69800 |
| 2021-09-23 | -66.67 | $7.02 | 28140 |
| 2021-09-22 | -81.48 | $6.90 | 59300 |
| 2021-09-21 | -81.48 | $6.90 | 119324 |
| 2021-09-20 | -92.59 | $6.81 | 49900 |
| 2021-09-17 | -91.67 | $7.01 | 15703 |
| 2021-09-16 | -81.67 | $7.07 | 42120 |
| 2021-09-15 | -88.33 | $7.03 | 86000 |
| 2021-09-14 | -75.00 | $7.11 | 123609 |
| 2021-09-13 | -66.67 | $7.16 | 69600 |
| 2021-09-10 | -73.33 | $7.12 | 10100 |
| 2021-09-09 | -60.00 | $7.20 | 50412 |
| 2021-09-08 | -56.67 | $7.22 | 52908 |
| 2021-09-07 | -18.33 | $7.45 | 60419 |
| 2021-09-03 | -5.00 | $7.53 | 5616 |
| 2021-09-02 | 0.00 | $7.50 | 26303 |
| 2021-09-01 | -3.70 | $7.48 | 31130 |
| 2021-08-31 | -41.67 | $7.24 | 28200 |
| 2021-08-30 | -16.67 | $7.36 | 14417 |
| 2021-08-27 | -37.50 | $7.26 | 15817 |
| 2021-08-26 | -45.83 | $7.22 | 34900 |
| 2021-08-25 | -35.42 | $7.27 | 33320 |
| 2021-08-24 | -52.08 | $7.19 | 28200 |
| 2021-08-23 | -68.75 | $7.11 | 14100 |
| 2021-08-20 | -59.18 | $7.15 | 20700 |
| 2021-08-19 | -80.00 | $7.00 | 31800 |
| 2021-08-18 | -32.73 | $7.26 | 32509 |
| 2021-08-17 | -41.82 | $7.21 | 39400 |
| 2021-08-16 | -2.35 | $7.42 | 26200 |
| 2021-08-13 | -3.37 | $7.41 | 80600 |
| 2021-08-12 | -18.60 | $7.25 | 35632 |
| 2021-08-11 | -1.23 | $7.35 | 25029 |
| 2021-08-10 | -16.05 | $7.23 | 12527 |
| 2021-08-09 | -18.52 | $7.21 | 23941 |
| 2021-08-06 | -9.88 | $7.28 | 31819 |
| 2021-08-05 | 0.00 | $7.36 | 22800 |
| 2021-08-04 | -12.68 | $7.17 | 19942 |
| 2021-08-03 | -18.31 | $7.13 | 19100 |
| 2021-08-02 | -12.68 | $7.17 | 19700 |
| 2021-07-30 | -25.35 | $7.08 | 14800 |
| 2021-07-29 | -5.63 | $7.22 | 22311 |
| 2021-07-28 | -18.31 | $7.13 | 17600 |
| 2021-07-27 | -23.19 | $7.08 | 36900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.60
2026-07-24
Close Price
$5.77
Vol: 8721Average Directional Index - Detailed Analysis
Minimum
5.54
Average
16.29
Maximum
43.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.60 | $5.77 | 8721 |
| 2026-07-23 | 18.51 | $5.67 | 6400 |
| 2026-07-22 | 18.72 | $5.81 | 2308 |
| 2026-07-21 | 18.24 | $5.77 | 4100 |
| 2026-07-20 | 17.79 | $5.78 | 6200 |
| 2026-07-17 | 17.31 | $5.85 | 6201 |
| 2026-07-16 | 16.42 | $5.80 | 20200 |
| 2026-07-15 | 15.58 | $5.70 | 23200 |
| 2026-07-14 | 15.04 | $5.57 | 36600 |
| 2026-07-13 | 14.73 | $5.59 | 26231 |
| 2026-07-10 | 14.37 | $5.66 | 60812 |
| 2026-07-09 | 13.85 | $5.57 | 10915 |
| 2026-07-08 | 13.59 | $5.50 | 2300 |
| 2026-07-07 | 13.52 | $5.61 | 2845 |
| 2026-07-06 | 13.02 | $5.49 | 13446 |
| 2026-07-02 | 12.85 | $5.55 | 3208 |
| 2026-07-01 | 12.35 | $5.43 | 11000 |
| 2026-06-30 | 12.17 | $5.46 | 10000 |
| 2026-06-29 | 11.98 | $5.46 | 2700 |
| 2026-06-26 | 11.66 | $5.51 | 5111 |
| 2026-06-25 | 11.18 | $5.47 | 2958 |
| 2026-06-24 | 10.72 | $5.45 | 2700 |
| 2026-06-23 | 10.38 | $5.26 | 17839 |
| 2026-06-22 | 10.65 | $5.29 | 24271 |
| 2026-06-18 | 10.74 | $5.27 | 51128 |
| 2026-06-17 | 10.93 | $5.38 | 13200 |
| 2026-06-16 | 10.66 | $5.68 | 14500 |
| 2026-06-15 | 9.91 | $5.56 | 13300 |
| 2026-06-12 | 9.37 | $5.53 | 13900 |
| 2026-06-11 | 8.80 | $5.51 | 8500 |
| 2026-06-10 | 8.40 | $5.48 | 2700 |
| 2026-06-09 | 8.10 | $5.38 | 4546 |
| 2026-06-08 | 8.11 | $5.24 | 10649 |
| 2026-06-05 | 8.48 | $5.25 | 3214 |
| 2026-06-04 | 8.91 | $5.34 | 10900 |
| 2026-06-03 | 9.19 | $5.25 | 9200 |
| 2026-06-02 | 9.63 | $5.31 | 4721 |
| 2026-06-01 | 9.98 | $5.28 | 6700 |
| 2026-05-29 | 10.45 | $5.39 | 17401 |
| 2026-05-28 | 10.46 | $5.38 | 6904 |
| 2026-05-27 | 10.52 | $5.42 | 7100 |
| 2026-05-26 | 10.53 | $5.38 | 7938 |
| 2026-05-22 | 10.53 | $5.29 | 2330 |
| 2026-05-21 | 10.95 | $5.19 | 9600 |
| 2026-05-20 | 11.45 | $5.20 | 11308 |
| 2026-05-19 | 11.92 | $5.09 | 5515 |
| 2026-05-18 | 12.08 | $5.00 | 7142 |
| 2026-05-15 | 12.02 | $4.89 | 7434 |
| 2026-05-14 | 11.55 | $5.04 | 9300 |
| 2026-05-13 | 11.51 | $5.06 | 4700 |
| 2026-05-12 | 11.43 | $4.99 | 3339 |
| 2026-05-11 | 11.12 | $5.13 | 3900 |
| 2026-05-08 | 11.27 | $5.29 | 28784 |
| 2026-05-07 | 11.75 | $5.18 | 47636 |
| 2026-05-06 | 12.36 | $5.32 | 104510 |
| 2026-05-05 | 12.55 | $5.13 | 5900 |
| 2026-05-04 | 12.98 | $5.13 | 3500 |
| 2026-05-01 | 13.49 | $5.22 | 15000 |
| 2026-04-30 | 14.10 | $5.23 | 1633 |
| 2026-04-29 | 14.74 | $5.09 | 5400 |
| 2026-04-28 | 15.22 | $5.19 | 6000 |
| 2026-04-27 | 15.88 | $5.27 | 6813 |
| 2026-04-24 | 16.53 | $5.25 | 2742 |
| 2026-04-23 | 17.15 | $5.27 | 3040 |
| 2026-04-22 | 17.80 | $5.36 | 1844 |
| 2026-04-21 | 18.17 | $5.34 | 3834 |
| 2026-04-20 | 18.52 | $5.29 | 4204 |
| 2026-04-17 | 19.12 | $5.46 | 5500 |
| 2026-04-16 | 19.27 | $5.33 | 2518 |
| 2026-04-15 | 19.91 | $5.30 | 20100 |
| 2026-04-14 | 20.64 | $5.24 | 6810 |
| 2026-04-13 | 21.57 | $5.07 | 5200 |
| 2026-04-10 | 22.34 | $5.06 | 7136 |
| 2026-04-09 | 23.26 | $5.11 | 4629 |
| 2026-04-08 | 24.23 | $5.09 | 6200 |
| 2026-04-07 | 25.41 | $4.83 | 16409 |
| 2026-04-06 | 25.35 | $4.67 | 9004 |
| 2026-04-02 | 25.29 | $4.82 | 6913 |
| 2026-04-01 | 25.46 | $4.83 | 22400 |
| 2026-03-31 | 25.77 | $4.74 | 18432 |
| 2026-03-30 | 25.67 | $4.63 | 18747 |
| 2026-03-27 | 25.32 | $4.51 | 17830 |
| 2026-03-26 | 24.40 | $4.67 | 7936 |
| 2026-03-25 | 23.76 | $4.69 | 10300 |
| 2026-03-24 | 23.13 | $4.62 | 15700 |
| 2026-03-23 | 22.38 | $4.66 | 18000 |
| 2026-03-20 | 21.69 | $4.64 | 8527 |
| 2026-03-19 | 20.58 | $4.82 | 14300 |
| 2026-03-18 | 19.66 | $4.92 | 3300 |
| 2026-03-17 | 19.03 | $4.99 | 5600 |
| 2026-03-16 | 18.53 | $4.91 | 4941 |
| 2026-03-13 | 17.66 | $4.79 | 9233 |
| 2026-03-12 | 16.48 | $4.91 | 12800 |
| 2026-03-11 | 15.42 | $4.92 | 6037 |
| 2026-03-10 | 14.31 | $4.96 | 8500 |
| 2026-03-09 | 13.26 | $4.94 | 22000 |
| 2026-03-06 | 11.84 | $5.08 | 15800 |
| 2026-03-05 | 10.94 | $5.10 | 3300 |
| 2026-03-04 | 10.11 | $5.20 | 2600 |
| 2026-03-03 | 9.43 | $5.12 | 13300 |
| 2026-03-02 | 8.38 | $5.33 | 8512 |
| 2026-02-27 | 7.94 | $5.50 | 1600 |
| 2026-02-26 | 8.16 | $5.44 | 1549 |
| 2026-02-25 | 8.35 | $5.54 | 5600 |
| 2026-02-24 | 8.77 | $5.48 | 8018 |
| 2026-02-23 | 8.78 | $5.60 | 4344 |
| 2026-02-20 | 9.16 | $5.62 | 3009 |
| 2026-02-19 | 9.39 | $5.55 | 7223 |
| 2026-02-18 | 9.73 | $5.57 | 4500 |
| 2026-02-17 | 10.17 | $5.56 | 11000 |
| 2026-02-13 | 10.66 | $5.49 | 9701 |
| 2026-02-12 | 10.65 | $5.52 | 4100 |
| 2026-02-11 | 10.85 | $5.65 | 3500 |
| 2026-02-10 | 11.26 | $5.60 | 2600 |
| 2026-02-09 | 11.68 | $5.54 | 10000 |
| 2026-02-06 | 11.85 | $5.55 | 33200 |
| 2026-02-05 | 12.28 | $5.64 | 4716 |
| 2026-02-04 | 12.33 | $5.73 | 33200 |
| 2026-02-03 | 11.71 | $5.68 | 5700 |
| 2026-02-02 | 11.41 | $5.65 | 5940 |
| 2026-01-30 | 11.32 | $5.66 | 2100 |
| 2026-01-29 | 11.22 | $5.70 | 3149 |
| 2026-01-28 | 10.72 | $5.69 | 9542 |
| 2026-01-27 | 10.23 | $5.62 | 27300 |
| 2026-01-26 | 10.07 | $5.58 | 13100 |
| 2026-01-23 | 10.02 | $5.55 | 5615 |
| 2026-01-22 | 10.19 | $5.51 | 6915 |
| 2026-01-21 | 10.45 | $5.36 | 5606 |
| 2026-01-20 | 10.90 | $5.39 | 5400 |
| 2026-01-16 | 11.26 | $5.46 | 4808 |
| 2026-01-15 | 11.81 | $5.35 | 9600 |
| 2026-01-14 | 12.06 | $5.34 | 2305 |
| 2026-01-13 | 12.12 | $5.30 | 10700 |
| 2026-01-12 | 12.04 | $5.33 | 28200 |
| 2026-01-09 | 12.00 | $5.52 | 7346 |
| 2026-01-08 | 12.51 | $5.56 | 7346 |
| 2026-01-07 | 12.86 | $5.54 | 9300 |
| 2026-01-06 | 13.18 | $5.43 | 50300 |
| 2026-01-05 | 13.86 | $5.48 | 6000 |
| 2026-01-02 | 14.48 | $5.44 | 2727 |
| 2025-12-31 | 15.14 | $5.45 | 2044 |
| 2025-12-30 | 15.24 | $5.43 | 4600 |
| 2025-12-29 | 15.62 | $5.36 | 14406 |
| 2025-12-26 | 16.14 | $5.35 | 19532 |
| 2025-12-24 | 16.69 | $5.42 | 1136 |
| 2025-12-23 | 16.22 | $5.26 | 7443 |
| 2025-12-22 | 15.94 | $5.24 | 3000 |
| 2025-12-19 | 16.07 | $5.18 | 931 |
| 2025-12-18 | 16.37 | $5.19 | 24300 |
| 2025-12-17 | 16.69 | $5.17 | 5300 |
| 2025-12-16 | 17.19 | $5.17 | 4200 |
| 2025-12-15 | 17.79 | $5.09 | 33102 |
| 2025-12-12 | 18.43 | $5.12 | 12900 |
| 2025-12-11 | 19.26 | $5.21 | 8200 |
| 2025-12-10 | 19.96 | $5.10 | 14249 |
| 2025-12-09 | 20.70 | $5.24 | 21510 |
| 2025-12-08 | 20.99 | $5.24 | 3200 |
| 2025-12-05 | 21.06 | $5.30 | 4300 |
| 2025-12-04 | 20.86 | $5.56 | 8341 |
| 2025-12-03 | 19.90 | $5.50 | 5224 |
| 2025-12-02 | 19.03 | $5.42 | 2736 |
| 2025-12-01 | 18.49 | $5.34 | 10470 |
| 2025-11-28 | 18.14 | $5.32 | 14900 |
| 2025-11-26 | 17.83 | $5.19 | 5000 |
| 2025-11-25 | 17.90 | $5.09 | 16700 |
| 2025-11-24 | 18.42 | $4.84 | 16324 |
| 2025-11-21 | 18.75 | $4.87 | 31600 |
| 2025-11-20 | 19.27 | $4.82 | 41720 |
| 2025-11-19 | 19.82 | $4.86 | 10343 |
| 2025-11-18 | 20.72 | $4.94 | 4030 |
| 2025-11-17 | 21.71 | $4.93 | 19100 |
| 2025-11-14 | 22.66 | $5.01 | 7600 |
| 2025-11-13 | 23.15 | $5.17 | 10000 |
| 2025-11-12 | 22.72 | $5.16 | 8652 |
| 2025-11-11 | 22.43 | $5.24 | 8652 |
| 2025-11-10 | 21.62 | $5.24 | 8652 |
| 2025-11-07 | 20.77 | $5.24 | 8652 |
| 2025-11-06 | 19.87 | $5.12 | 31000 |
| 2025-11-05 | 19.26 | $5.06 | 25500 |
| 2025-11-04 | 18.86 | $4.98 | 16700 |
| 2025-11-03 | 18.72 | $4.91 | 35000 |
| 2025-10-31 | 18.96 | $4.95 | 35000 |
| 2025-10-30 | 19.15 | $4.97 | 71609 |
| 2025-10-29 | 19.12 | $5.00 | 7649 |
| 2025-10-28 | 18.82 | $5.07 | 3201 |
| 2025-10-27 | 18.32 | $5.17 | 6000 |
| 2025-10-24 | 17.18 | $5.12 | 4747 |
| 2025-10-23 | 16.14 | $5.10 | 7539 |
| 2025-10-22 | 15.08 | $5.14 | 22025 |
| 2025-10-21 | 13.83 | $5.00 | 6607 |
| 2025-10-20 | 13.04 | $4.97 | 28548 |
| 2025-10-17 | 12.33 | $4.97 | 2800 |
| 2025-10-16 | 11.58 | $4.95 | 57123 |
| 2025-10-15 | 10.60 | $4.91 | 1100 |
| 2025-10-14 | 9.78 | $4.80 | 5500 |
| 2025-10-13 | 9.29 | $4.75 | 5824 |
| 2025-10-10 | 9.04 | $4.57 | 14241 |
| 2025-10-09 | 9.45 | $4.61 | 20200 |
| 2025-10-08 | 9.78 | $4.62 | 2800 |
| 2025-10-07 | 10.07 | $4.66 | 6249 |
| 2025-10-06 | 10.14 | $4.74 | 11100 |
| 2025-10-03 | 9.92 | $4.77 | 12625 |
| 2025-10-02 | 9.37 | $4.68 | 4249 |
| 2025-10-01 | 9.21 | $4.73 | 7823 |
| 2025-09-30 | 8.64 | $4.62 | 12538 |
| 2025-09-29 | 8.54 | $4.62 | 7000 |
| 2025-09-26 | 8.54 | $4.62 | 9735 |
| 2025-09-25 | 8.48 | $4.60 | 17300 |
| 2025-09-24 | 8.41 | $4.67 | 6900 |
| 2025-09-23 | 7.91 | $4.67 | 27100 |
| 2025-09-22 | 7.57 | $4.57 | 6829 |
| 2025-09-19 | 7.65 | $4.56 | 4100 |
| 2025-09-18 | 7.74 | $4.59 | 13046 |
| 2025-09-17 | 7.93 | $4.51 | 13207 |
| 2025-09-16 | 8.25 | $4.50 | 28236 |
| 2025-09-15 | 8.60 | $4.54 | 14314 |
| 2025-09-12 | 8.94 | $4.45 | 5300 |
| 2025-09-11 | 9.00 | $4.52 | 7122 |
| 2025-09-10 | 9.31 | $4.51 | 9138 |
| 2025-09-09 | 9.63 | $4.55 | 5814 |
| 2025-09-08 | 10.11 | $4.56 | 20300 |
| 2025-09-05 | 10.52 | $4.53 | 24300 |
| 2025-09-04 | 10.82 | $4.37 | 11020 |
| 2025-09-03 | 10.52 | $4.33 | 36000 |
| 2025-09-02 | 9.93 | $4.30 | 21800 |
| 2025-08-29 | 8.95 | $4.50 | 7300 |
| 2025-08-28 | 8.81 | $4.51 | 6000 |
| 2025-08-27 | 8.81 | $4.55 | 7700 |
| 2025-08-26 | 8.91 | $4.52 | 4400 |
| 2025-08-25 | 8.95 | $4.64 | 7409 |
| 2025-08-22 | 9.24 | $4.69 | 2539 |
| 2025-08-21 | 9.44 | $4.59 | 14400 |
| 2025-08-20 | 9.64 | $4.63 | 27600 |
| 2025-08-19 | 9.85 | $4.55 | 5600 |
| 2025-08-18 | 9.61 | $4.57 | 22000 |
| 2025-08-15 | 9.36 | $4.64 | 9743 |
| 2025-08-14 | 9.51 | $4.66 | 7700 |
| 2025-08-13 | 9.67 | $4.63 | 11304 |
| 2025-08-12 | 9.73 | $4.59 | 68525 |
| 2025-08-11 | 9.79 | $4.71 | 9403 |
| 2025-08-08 | 10.15 | $4.74 | 14027 |
| 2025-08-07 | 10.27 | $4.76 | 25000 |
| 2025-08-06 | 10.40 | $4.83 | 18200 |
| 2025-08-05 | 10.48 | $4.74 | 6438 |
| 2025-08-04 | 10.77 | $4.73 | 152800 |
| 2025-08-01 | 11.08 | $4.68 | 11001 |
| 2025-07-31 | 11.65 | $4.68 | 10502 |
| 2025-07-30 | 11.58 | $4.71 | 4000 |
| 2025-07-29 | 11.63 | $4.77 | 6400 |
| 2025-07-28 | 11.91 | $4.87 | 45300 |
| 2025-07-25 | 12.43 | $4.89 | 2224 |
| 2025-07-24 | 13.05 | $4.94 | 4733 |
| 2025-07-23 | 13.39 | $4.96 | 2600 |
| 2025-07-22 | 13.70 | $4.99 | 4201 |
| 2025-07-21 | 13.94 | $4.91 | 7500 |
| 2025-07-18 | 14.34 | $4.84 | 4120 |
| 2025-07-17 | 15.07 | $4.75 | 9147 |
| 2025-07-16 | 15.37 | $4.71 | 18500 |
| 2025-07-15 | 15.68 | $4.76 | 4700 |
| 2025-07-14 | 16.19 | $4.83 | 19703 |
| 2025-07-11 | 16.88 | $4.80 | 17636 |
| 2025-07-10 | 17.60 | $4.84 | 9800 |
| 2025-07-09 | 18.32 | $4.93 | 8000 |
| 2025-07-08 | 18.91 | $4.89 | 8209 |
| 2025-07-07 | 19.79 | $5.11 | 8232 |
| 2025-07-03 | 20.48 | $5.04 | 7500 |
| 2025-07-02 | 20.88 | $5.03 | 10100 |
| 2025-07-01 | 21.31 | $5.25 | 7500 |
| 2025-06-30 | 20.78 | $5.15 | 4011 |
| 2025-06-27 | 20.23 | $5.22 | 28000 |
| 2025-06-26 | 19.88 | $5.22 | 5000 |
| 2025-06-25 | 19.37 | $5.18 | 3739 |
| 2025-06-24 | 19.37 | $5.27 | 6515 |
| 2025-06-23 | 19.03 | $5.18 | 6645 |
| 2025-06-20 | 18.95 | $5.15 | 7136 |
| 2025-06-18 | 18.67 | $5.34 | 6700 |
| 2025-06-17 | 19.05 | $5.19 | 10120 |
| 2025-06-16 | 19.89 | $5.25 | 2208 |
| 2025-06-13 | 20.44 | $5.19 | 10212 |
| 2025-06-12 | 21.11 | $5.36 | 5900 |
| 2025-06-11 | 21.08 | $5.24 | 19700 |
| 2025-06-10 | 21.36 | $5.31 | 6141 |
| 2025-06-09 | 21.49 | $5.28 | 13427 |
| 2025-06-06 | 21.82 | $5.21 | 16800 |
| 2025-06-05 | 22.41 | $5.28 | 15217 |
| 2025-06-04 | 22.93 | $5.22 | 4214 |
| 2025-06-03 | 23.47 | $5.25 | 20800 |
| 2025-06-02 | 23.75 | $5.27 | 8649 |
| 2025-05-30 | 23.89 | $5.24 | 22204 |
| 2025-05-29 | 24.24 | $5.32 | 44200 |
| 2025-05-28 | 24.27 | $5.23 | 2700 |
| 2025-05-27 | 24.55 | $5.21 | 4800 |
| 2025-05-23 | 24.99 | $5.18 | 3446 |
| 2025-05-22 | 25.62 | $5.20 | 8000 |
| 2025-05-21 | 25.95 | $5.45 | 7203 |
| 2025-05-20 | 24.79 | $5.47 | 10300 |
| 2025-05-19 | 23.75 | $5.45 | 11148 |
| 2025-05-16 | 22.66 | $5.45 | 16400 |
| 2025-05-15 | 21.61 | $5.39 | 5600 |
| 2025-05-14 | 20.66 | $5.20 | 25224 |
| 2025-05-13 | 19.80 | $5.23 | 17200 |
| 2025-05-12 | 18.90 | $5.27 | 26720 |
| 2025-05-09 | 17.89 | $5.31 | 22400 |
| 2025-05-08 | 17.31 | $5.44 | 7400 |
| 2025-05-07 | 16.70 | $5.36 | 25405 |
| 2025-05-06 | 16.44 | $5.37 | 2000 |
| 2025-05-05 | 15.83 | $5.30 | 3800 |
| 2025-05-02 | 15.43 | $5.31 | 15248 |
| 2025-05-01 | 14.94 | $5.29 | 19200 |
| 2025-04-30 | 14.44 | $5.21 | 71100 |
| 2025-04-29 | 14.16 | $5.22 | 8900 |
| 2025-04-28 | 13.92 | $5.18 | 6700 |
| 2025-04-25 | 13.81 | $5.12 | 5811 |
| 2025-04-24 | 13.88 | $5.07 | 4900 |
| 2025-04-23 | 14.06 | $5.06 | 12039 |
| 2025-04-22 | 14.32 | $5.08 | 13130 |
| 2025-04-21 | 14.31 | $4.97 | 19800 |
| 2025-04-17 | 14.30 | $5.07 | 10000 |
| 2025-04-16 | 14.28 | $4.93 | 26700 |
| 2025-04-15 | 14.61 | $4.83 | 14706 |
| 2025-04-14 | 15.31 | $4.70 | 11800 |
| 2025-04-11 | 15.66 | $4.65 | 35833 |
| 2025-04-10 | 15.87 | $4.36 | 68200 |
| 2025-04-09 | 15.35 | $4.47 | 47000 |
| 2025-04-08 | 14.75 | $4.33 | 35501 |
| 2025-04-07 | 14.47 | $4.36 | 323100 |
| 2025-04-04 | 14.18 | $4.57 | 10948 |
| 2025-04-03 | 14.82 | $4.92 | 21900 |
| 2025-04-02 | 13.64 | $4.82 | 25410 |
| 2025-04-01 | 13.03 | $4.79 | 3900 |
| 2025-03-31 | 12.47 | $4.77 | 26100 |
| 2025-03-28 | 12.02 | $4.81 | 18615 |
| 2025-03-27 | 11.26 | $4.66 | 3246 |
| 2025-03-26 | 11.18 | $4.63 | 233700 |
| 2025-03-25 | 11.10 | $4.65 | 9238 |
| 2025-03-24 | 11.18 | $4.59 | 4400 |
| 2025-03-21 | 11.27 | $4.75 | 4600 |
| 2025-03-20 | 10.44 | $4.70 | 7300 |
| 2025-03-19 | 9.66 | $4.64 | 12232 |
| 2025-03-18 | 9.08 | $4.67 | 8400 |
| 2025-03-17 | 8.46 | $4.65 | 16533 |
| 2025-03-14 | 7.95 | $4.61 | 9019 |
| 2025-03-13 | 7.81 | $4.57 | 102120 |
| 2025-03-12 | 7.88 | $4.56 | 5118 |
| 2025-03-11 | 7.90 | $4.55 | 11633 |
| 2025-03-10 | 7.91 | $4.53 | 6424 |
| 2025-03-07 | 7.93 | $4.50 | 15226 |
| 2025-03-06 | 8.12 | $4.41 | 21600 |
| 2025-03-05 | 7.97 | $4.45 | 22000 |
| 2025-03-04 | 7.86 | $4.43 | 25600 |
| 2025-03-03 | 7.75 | $4.45 | 34800 |
| 2025-02-28 | 7.91 | $4.51 | 6525 |
| 2025-02-27 | 8.02 | $4.51 | 13800 |
| 2025-02-26 | 8.43 | $4.58 | 23718 |
| 2025-02-25 | 8.53 | $4.59 | 7100 |
| 2025-02-24 | 8.59 | $4.57 | 13500 |
| 2025-02-21 | 8.74 | $4.53 | 3500 |
| 2025-02-20 | 9.11 | $4.59 | 9602 |
| 2025-02-19 | 9.32 | $4.55 | 6310 |
| 2025-02-18 | 9.80 | $4.60 | 17900 |
| 2025-02-14 | 10.17 | $4.63 | 12124 |
| 2025-02-13 | 10.19 | $4.64 | 8501 |
| 2025-02-12 | 10.21 | $4.56 | 23740 |
| 2025-02-11 | 10.54 | $4.48 | 45200 |
| 2025-02-10 | 10.91 | $4.53 | 24122 |
| 2025-02-07 | 11.37 | $4.50 | 139900 |
| 2025-02-06 | 11.93 | $4.61 | 9600 |
| 2025-02-05 | 11.97 | $4.64 | 23700 |
| 2025-02-04 | 11.96 | $4.55 | 25500 |
| 2025-02-03 | 12.19 | $4.63 | 30300 |
| 2025-01-31 | 12.29 | $4.60 | 14545 |
| 2025-01-30 | 12.11 | $4.66 | 38800 |
| 2025-01-29 | 11.99 | $4.50 | 228106 |
| 2025-01-28 | 12.19 | $4.55 | 119608 |
| 2025-01-27 | 12.39 | $4.66 | 27700 |
| 2025-01-24 | 12.17 | $4.58 | 23100 |
| 2025-01-23 | 12.57 | $4.47 | 21200 |
| 2025-01-22 | 13.04 | $4.44 | 22017 |
| 2025-01-21 | 13.70 | $4.48 | 62000 |
| 2025-01-17 | 14.34 | $4.51 | 87500 |
| 2025-01-16 | 14.98 | $4.42 | 362647 |
| 2025-01-15 | 15.56 | $4.37 | 38708 |
| 2025-01-14 | 15.76 | $4.18 | 31800 |
| 2025-01-13 | 15.16 | $4.18 | 94132 |
| 2025-01-10 | 14.35 | $4.19 | 31601 |
| 2025-01-08 | 13.52 | $4.26 | 19700 |
| 2025-01-07 | 12.93 | $4.47 | 15800 |
| 2025-01-06 | 13.11 | $4.52 | 5900 |
| 2025-01-03 | 13.13 | $4.49 | 6515 |
| 2025-01-02 | 12.99 | $4.43 | 19600 |
| 2024-12-31 | 12.62 | $4.47 | 12700 |
| 2024-12-30 | 12.24 | $4.48 | 34506 |
| 2024-12-27 | 12.09 | $4.50 | 24625 |
| 2024-12-26 | 12.00 | $4.41 | 38500 |
| 2024-12-24 | 11.82 | $4.47 | 4100 |
| 2024-12-23 | 12.03 | $4.47 | 37105 |
| 2024-12-20 | 12.07 | $4.42 | 29115 |
| 2024-12-19 | 12.11 | $4.40 | 26616 |
| 2024-12-18 | 12.02 | $4.53 | 30313 |
| 2024-12-17 | 12.46 | $4.54 | 37200 |
| 2024-12-16 | 12.58 | $4.57 | 289000 |
| 2024-12-13 | 12.78 | $4.57 | 20800 |
| 2024-12-12 | 13.14 | $4.60 | 20828 |
| 2024-12-11 | 13.63 | $4.67 | 30700 |
| 2024-12-10 | 14.14 | $4.68 | 41500 |
| 2024-12-09 | 14.88 | $4.64 | 41900 |
| 2024-12-06 | 15.52 | $4.68 | 11900 |
| 2024-12-05 | 16.30 | $4.79 | 19914 |
| 2024-12-04 | 16.77 | $4.87 | 7247 |
| 2024-12-03 | 17.19 | $4.83 | 24800 |
| 2024-12-02 | 17.64 | $4.84 | 40708 |
| 2024-11-29 | 18.12 | $4.96 | 13536 |
| 2024-11-27 | 18.97 | $4.92 | 21900 |
| 2024-11-26 | 19.80 | $4.76 | 39733 |
| 2024-11-25 | 20.20 | $4.85 | 30000 |
| 2024-11-22 | 20.93 | $4.84 | 34400 |
| 2024-11-21 | 20.96 | $4.75 | 20300 |
| 2024-11-20 | 20.76 | $4.83 | 17900 |
| 2024-11-19 | 20.60 | $4.88 | 24610 |
| 2024-11-18 | 20.58 | $4.82 | 27200 |
| 2024-11-15 | 19.94 | $4.86 | 41800 |
| 2024-11-14 | 19.27 | $4.78 | 70710 |
| 2024-11-13 | 18.56 | $4.81 | 36709 |
| 2024-11-12 | 18.01 | $5.06 | 13045 |
| 2024-11-11 | 17.66 | $5.07 | 19224 |
| 2024-11-08 | 17.61 | $5.12 | 34425 |
| 2024-11-07 | 17.57 | $5.15 | 13600 |
| 2024-11-06 | 17.52 | $5.17 | 10603 |
| 2024-11-05 | 17.36 | $5.29 | 13946 |
| 2024-11-04 | 17.71 | $5.21 | 15728 |
| 2024-11-01 | 17.96 | $5.26 | 10600 |
| 2024-10-31 | 18.31 | $5.28 | 13201 |
| 2024-10-30 | 18.36 | $5.54 | 22500 |
| 2024-10-29 | 18.92 | $5.56 | 10047 |
| 2024-10-28 | 19.69 | $5.61 | 14900 |
| 2024-10-25 | 20.51 | $5.54 | 4600 |
| 2024-10-24 | 21.33 | $5.61 | 12500 |
| 2024-10-23 | 22.43 | $5.64 | 15100 |
| 2024-10-22 | 23.35 | $5.63 | 21328 |
| 2024-10-21 | 24.09 | $5.80 | 11123 |
| 2024-10-18 | 24.87 | $5.95 | 21400 |
| 2024-10-17 | 25.16 | $5.84 | 18803 |
| 2024-10-16 | 25.11 | $5.93 | 27426 |
| 2024-10-15 | 24.86 | $5.89 | 32508 |
| 2024-10-14 | 24.90 | $5.84 | 104846 |
| 2024-10-11 | 25.08 | $5.76 | 23108 |
| 2024-10-10 | 25.09 | $5.81 | 47509 |
| 2024-10-09 | 25.25 | $5.85 | 91600 |
| 2024-10-08 | 25.24 | $5.70 | 46800 |
| 2024-10-07 | 26.41 | $5.62 | 90300 |
| 2024-10-04 | 27.65 | $5.67 | 10000 |
| 2024-10-03 | 28.76 | $5.75 | 76420 |
| 2024-10-02 | 29.80 | $5.90 | 3800 |
| 2024-10-01 | 29.97 | $5.88 | 4000 |
| 2024-09-30 | 30.15 | $5.97 | 1700 |
| 2024-09-27 | 29.87 | $5.96 | 2741 |
| 2024-09-26 | 29.57 | $5.94 | 3849 |
| 2024-09-25 | 29.26 | $5.97 | 6218 |
| 2024-09-24 | 29.26 | $6.00 | 14500 |
| 2024-09-23 | 29.25 | $6.03 | 5413 |
| 2024-09-20 | 28.97 | $6.31 | 419400 |
| 2024-09-19 | 27.95 | $6.24 | 3000 |
| 2024-09-18 | 27.01 | $6.15 | 22500 |
| 2024-09-17 | 26.02 | $6.12 | 4700 |
| 2024-09-16 | 25.06 | $6.22 | 9300 |
| 2024-09-13 | 23.85 | $6.05 | 6400 |
| 2024-09-12 | 22.65 | $5.98 | 25517 |
| 2024-09-11 | 21.75 | $5.92 | 7900 |
| 2024-09-10 | 20.75 | $6.00 | 87000 |
| 2024-09-09 | 19.70 | $5.83 | 44900 |
| 2024-09-06 | 18.87 | $5.96 | 3632 |
| 2024-09-05 | 17.28 | $5.85 | 16100 |
| 2024-09-04 | 15.77 | $5.75 | 253222 |
| 2024-09-03 | 14.43 | $5.63 | 134741 |
| 2024-08-30 | 13.37 | $5.50 | 593148 |
| 2024-08-29 | 12.60 | $5.32 | 2400 |
| 2024-08-28 | 12.38 | $5.31 | 4439 |
| 2024-08-27 | 11.93 | $5.37 | 1415 |
| 2024-08-26 | 11.74 | $5.25 | 1112 |
| 2024-08-23 | 11.98 | $5.36 | 4300 |
| 2024-08-22 | 11.59 | $5.24 | 1412 |
| 2024-08-21 | 11.51 | $5.24 | 3908 |
| 2024-08-20 | 11.64 | $5.20 | 11435 |
| 2024-08-19 | 11.95 | $5.25 | 4900 |
| 2024-08-16 | 12.18 | $5.15 | 3140 |
| 2024-08-15 | 12.77 | $5.14 | 2900 |
| 2024-08-14 | 13.34 | $5.11 | 2920 |
| 2024-08-13 | 13.94 | $5.04 | 1200 |
| 2024-08-12 | 14.26 | $5.02 | 923 |
| 2024-08-09 | 14.35 | $5.04 | 2200 |
| 2024-08-08 | 14.44 | $4.97 | 1600 |
| 2024-08-07 | 14.31 | $4.96 | 1000 |
| 2024-08-06 | 14.03 | $4.97 | 9006 |
| 2024-08-05 | 13.73 | $5.01 | 2344 |
| 2024-08-02 | 13.66 | $5.15 | 18011 |
| 2024-08-01 | 14.12 | $5.18 | 8900 |
| 2024-07-31 | 14.29 | $5.27 | 1400 |
| 2024-07-30 | 14.73 | $5.20 | 4427 |
| 2024-07-29 | 15.07 | $5.18 | 15108 |
| 2024-07-26 | 15.30 | $5.13 | 2448 |
| 2024-07-25 | 15.20 | $5.01 | 1900 |
| 2024-07-24 | 14.67 | $5.02 | 1619 |
| 2024-07-23 | 14.02 | $5.12 | 14422 |
| 2024-07-22 | 13.55 | $5.19 | 2200 |
| 2024-07-19 | 13.34 | $5.18 | 1700 |
| 2024-07-18 | 13.02 | $5.31 | 1733 |
| 2024-07-17 | 13.17 | $5.31 | 2428 |
| 2024-07-16 | 13.40 | $5.36 | 3940 |
| 2024-07-15 | 13.63 | $5.33 | 2000 |
| 2024-07-12 | 13.88 | $5.39 | 1248 |
| 2024-07-11 | 14.02 | $5.39 | 10900 |
| 2024-07-10 | 14.16 | $5.24 | 1135 |
| 2024-07-09 | 14.85 | $5.16 | 2200 |
| 2024-07-08 | 15.41 | $5.21 | 3430 |
| 2024-07-05 | 16.17 | $5.26 | 3511 |
| 2024-07-03 | 16.78 | $5.19 | 1000 |
| 2024-07-02 | 17.48 | $5.14 | 2026 |
| 2024-07-01 | 18.16 | $5.12 | 1912 |
| 2024-06-28 | 18.87 | $5.18 | 2000 |
| 2024-06-27 | 19.61 | $5.08 | 2400 |
| 2024-06-26 | 20.40 | $4.95 | 2100 |
| 2024-06-25 | 20.87 | $5.12 | 4900 |
| 2024-06-24 | 21.80 | $5.18 | 5100 |
| 2024-06-21 | 22.80 | $5.15 | 1546 |
| 2024-06-20 | 23.95 | $5.37 | 7028 |
| 2024-06-18 | 25.16 | $5.41 | 9815 |
| 2024-06-17 | 25.83 | $5.40 | 1600 |
| 2024-06-14 | 25.91 | $5.38 | 11800 |
| 2024-06-13 | 26.38 | $5.43 | 1645 |
| 2024-06-12 | 26.87 | $5.49 | 4407 |
| 2024-06-11 | 26.66 | $5.32 | 2239 |
| 2024-06-10 | 27.07 | $5.45 | 11500 |
| 2024-06-07 | 27.19 | $5.40 | 1047 |
| 2024-06-06 | 27.32 | $5.54 | 1939 |
| 2024-06-05 | 26.70 | $5.57 | 3200 |
| 2024-06-04 | 26.12 | $5.60 | 2700 |
| 2024-06-03 | 24.92 | $5.64 | 7627 |
| 2024-05-31 | 23.66 | $5.50 | 5500 |
| 2024-05-30 | 22.54 | $5.50 | 4226 |
| 2024-05-29 | 21.46 | $5.27 | 1036 |
| 2024-05-28 | 20.87 | $5.33 | 4600 |
| 2024-05-24 | 20.20 | $5.14 | 14900 |
| 2024-05-23 | 19.86 | $4.98 | 4733 |
| 2024-05-22 | 19.68 | $5.10 | 7445 |
| 2024-05-21 | 19.69 | $4.99 | 10121 |
| 2024-05-20 | 20.06 | $5.02 | 23810 |
| 2024-05-17 | 20.18 | $5.08 | 1100 |
| 2024-05-16 | 19.91 | $5.07 | 1000 |
| 2024-05-15 | 19.62 | $5.13 | 15249 |
| 2024-05-14 | 19.10 | $4.98 | 8815 |
| 2024-05-13 | 18.80 | $5.02 | 2027 |
| 2024-05-10 | 18.38 | $5.05 | 12300 |
| 2024-05-09 | 18.46 | $5.18 | 2300 |
| 2024-05-08 | 17.71 | $5.16 | 2100 |
| 2024-05-07 | 16.91 | $5.18 | 4100 |
| 2024-05-06 | 15.76 | $5.06 | 1900 |
| 2024-05-03 | 14.92 | $5.01 | 10400 |
| 2024-05-02 | 14.20 | $4.91 | 9800 |
| 2024-05-01 | 13.92 | $4.86 | 900 |
| 2024-04-30 | 13.84 | $4.80 | 35000 |
| 2024-04-29 | 13.89 | $4.87 | 6241 |
| 2024-04-26 | 13.51 | $4.87 | 10909 |
| 2024-04-25 | 13.12 | $4.83 | 3418 |
| 2024-04-24 | 12.90 | $4.79 | 1201 |
| 2024-04-23 | 12.84 | $4.86 | 6500 |
| 2024-04-22 | 12.49 | $4.75 | 2000 |
| 2024-04-19 | 12.42 | $4.69 | 6146 |
| 2024-04-18 | 12.51 | $4.69 | 6600 |
| 2024-04-17 | 12.69 | $4.57 | 4132 |
| 2024-04-16 | 12.88 | $4.57 | 5545 |
| 2024-04-15 | 13.24 | $4.64 | 19200 |
| 2024-04-12 | 13.86 | $4.67 | 8201 |
| 2024-04-11 | 14.40 | $4.77 | 13424 |
| 2024-04-10 | 14.60 | $4.77 | 6200 |
| 2024-04-09 | 15.04 | $4.88 | 8100 |
| 2024-04-08 | 14.67 | $4.89 | 3224 |
| 2024-04-05 | 14.28 | $4.81 | 2414 |
| 2024-04-04 | 14.26 | $4.81 | 4722 |
| 2024-04-03 | 14.24 | $4.77 | 2000 |
| 2024-04-02 | 14.64 | $4.78 | 2221 |
| 2024-04-01 | 15.15 | $4.95 | 1400 |
| 2024-03-28 | 14.98 | $4.95 | 3738 |
| 2024-03-27 | 14.32 | $4.94 | 821 |
| 2024-03-26 | 13.79 | $4.92 | 1627 |
| 2024-03-25 | 13.23 | $4.94 | 5518 |
| 2024-03-22 | 12.64 | $4.89 | 2500 |
| 2024-03-21 | 11.77 | $4.91 | 19600 |
| 2024-03-20 | 10.85 | $4.76 | 7209 |
| 2024-03-19 | 10.63 | $4.66 | 3700 |
| 2024-03-18 | 10.73 | $4.73 | 8200 |
| 2024-03-15 | 10.72 | $4.63 | 21200 |
| 2024-03-14 | 10.76 | $4.61 | 36321 |
| 2024-03-13 | 10.98 | $4.65 | 8600 |
| 2024-03-12 | 11.06 | $4.61 | 8208 |
| 2024-03-11 | 11.42 | $4.68 | 2733 |
| 2024-03-08 | 11.69 | $4.66 | 5100 |
| 2024-03-07 | 11.82 | $4.58 | 2513 |
| 2024-03-06 | 12.42 | $4.56 | 9247 |
| 2024-03-05 | 13.05 | $4.52 | 11000 |
| 2024-03-04 | 13.42 | $4.46 | 4300 |
| 2024-03-01 | 13.60 | $4.50 | 4500 |
| 2024-02-29 | 13.80 | $4.36 | 1900 |
| 2024-02-28 | 13.37 | $4.38 | 3443 |
| 2024-02-27 | 12.82 | $4.45 | 19100 |
| 2024-02-26 | 12.72 | $4.51 | 10248 |
| 2024-02-23 | 12.82 | $4.51 | 3100 |
| 2024-02-22 | 13.09 | $4.53 | 4244 |
| 2024-02-21 | 13.34 | $4.65 | 3825 |
| 2024-02-20 | 14.00 | $4.65 | 6600 |
| 2024-02-16 | 14.56 | $4.73 | 3300 |
| 2024-02-15 | 15.05 | $4.68 | 1838 |
| 2024-02-14 | 15.73 | $4.62 | 4100 |
| 2024-02-13 | 16.54 | $4.53 | 7500 |
| 2024-02-12 | 17.13 | $4.71 | 6215 |
| 2024-02-09 | 17.84 | $4.63 | 14100 |
| 2024-02-08 | 18.76 | $4.75 | 22025 |
| 2024-02-07 | 19.12 | $4.78 | 10841 |
| 2024-02-06 | 19.40 | $4.77 | 3500 |
| 2024-02-05 | 19.64 | $4.70 | 13100 |
| 2024-02-02 | 20.67 | $4.78 | 5021 |
| 2024-02-01 | 21.42 | $4.79 | 4500 |
| 2024-01-31 | 22.20 | $4.76 | 4300 |
| 2024-01-30 | 22.79 | $4.76 | 1300 |
| 2024-01-29 | 23.60 | $4.77 | 11100 |
| 2024-01-26 | 24.55 | $4.71 | 1528 |
| 2024-01-25 | 25.58 | $4.70 | 3700 |
| 2024-01-24 | 26.67 | $4.68 | 5900 |
| 2024-01-23 | 27.92 | $4.64 | 2049 |
| 2024-01-22 | 29.23 | $4.73 | 31900 |
| 2024-01-19 | 30.37 | $4.77 | 3613 |
| 2024-01-18 | 31.59 | $4.79 | 4300 |
| 2024-01-17 | 32.72 | $4.78 | 5000 |
| 2024-01-16 | 33.87 | $4.95 | 67500 |
| 2024-01-12 | 34.32 | $5.09 | 2122 |
| 2024-01-11 | 33.95 | $5.07 | 5600 |
| 2024-01-10 | 33.56 | $4.99 | 17000 |
| 2024-01-09 | 33.52 | $5.05 | 1500 |
| 2024-01-08 | 33.48 | $5.04 | 1837 |
| 2024-01-05 | 33.45 | $4.95 | 11429 |
| 2024-01-04 | 33.59 | $5.00 | 2900 |
| 2024-01-03 | 33.73 | $4.98 | 8407 |
| 2024-01-02 | 34.09 | $4.99 | 13614 |
| 2023-12-29 | 34.47 | $5.02 | 4518 |
| 2023-12-28 | 34.74 | $5.17 | 17300 |
| 2023-12-27 | 34.43 | $5.18 | 9922 |
| 2023-12-26 | 33.91 | $5.13 | 3035 |
| 2023-12-22 | 33.36 | $5.26 | 2503 |
| 2023-12-21 | 32.78 | $5.11 | 4647 |
| 2023-12-20 | 32.72 | $5.10 | 14700 |
| 2023-12-19 | 31.91 | $5.10 | 2923 |
| 2023-12-18 | 31.22 | $5.14 | 22321 |
| 2023-12-15 | 30.49 | $5.12 | 12400 |
| 2023-12-14 | 29.37 | $5.20 | 11100 |
| 2023-12-13 | 27.76 | $4.86 | 9402 |
| 2023-12-12 | 26.67 | $4.81 | 4925 |
| 2023-12-11 | 25.72 | $4.84 | 4100 |
| 2023-12-08 | 24.72 | $4.70 | 5449 |
| 2023-12-07 | 23.96 | $4.67 | 10900 |
| 2023-12-06 | 23.20 | $4.67 | 20408 |
| 2023-12-05 | 22.40 | $4.60 | 16400 |
| 2023-12-04 | 21.63 | $4.49 | 11526 |
| 2023-12-01 | 21.02 | $4.56 | 30533 |
| 2023-11-30 | 20.45 | $4.48 | 28130 |
| 2023-11-29 | 20.05 | $4.42 | 15443 |
| 2023-11-28 | 19.58 | $4.34 | 24600 |
| 2023-11-27 | 19.38 | $4.38 | 14935 |
| 2023-11-24 | 19.04 | $4.28 | 8234 |
| 2023-11-22 | 18.80 | $4.34 | 22100 |
| 2023-11-21 | 18.30 | $4.47 | 18611 |
| 2023-11-20 | 17.69 | $4.52 | 20700 |
| 2023-11-17 | 16.32 | $4.50 | 40400 |
| 2023-11-16 | 14.98 | $4.28 | 20218 |
| 2023-11-15 | 13.92 | $4.34 | 25000 |
| 2023-11-14 | 12.66 | $4.32 | 26500 |
| 2023-11-13 | 11.52 | $3.86 | 81800 |
| 2023-11-10 | 11.60 | $3.82 | 12834 |
| 2023-11-09 | 12.12 | $3.77 | 39613 |
| 2023-11-08 | 12.61 | $3.82 | 21300 |
| 2023-11-07 | 12.90 | $3.82 | 24000 |
| 2023-11-06 | 13.16 | $3.84 | 121332 |
| 2023-11-03 | 13.44 | $3.97 | 61409 |
| 2023-11-02 | 13.12 | $3.82 | 43119 |
| 2023-11-01 | 13.35 | $3.56 | 152100 |
| 2023-10-31 | 13.05 | $3.58 | 82019 |
| 2023-10-30 | 12.78 | $3.53 | 171700 |
| 2023-10-27 | 12.44 | $3.49 | 95040 |
| 2023-10-26 | 11.89 | $3.49 | 68100 |
| 2023-10-25 | 11.32 | $3.48 | 104000 |
| 2023-10-24 | 10.59 | $3.54 | 105335 |
| 2023-10-23 | 10.05 | $3.59 | 81006 |
| 2023-10-20 | 9.47 | $3.56 | 86916 |
| 2023-10-19 | 8.86 | $3.52 | 95744 |
| 2023-10-18 | 8.22 | $3.64 | 47425 |
| 2023-10-17 | 7.85 | $3.76 | 110600 |
| 2023-10-16 | 7.93 | $3.76 | 48914 |
| 2023-10-13 | 7.97 | $3.68 | 24800 |
| 2023-10-12 | 7.89 | $3.76 | 44920 |
| 2023-10-11 | 8.09 | $3.90 | 60200 |
| 2023-10-10 | 8.23 | $3.85 | 66019 |
| 2023-10-09 | 8.50 | $3.76 | 69900 |
| 2023-10-06 | 8.70 | $3.78 | 307218 |
| 2023-10-05 | 8.99 | $3.75 | 230900 |
| 2023-10-04 | 9.17 | $3.72 | 559146 |
| 2023-10-03 | 9.15 | $3.64 | 244300 |
| 2023-10-02 | 8.92 | $3.67 | 143800 |
| 2023-09-29 | 8.81 | $3.82 | 56243 |
| 2023-09-28 | 9.14 | $3.70 | 550400 |
| 2023-09-27 | 8.85 | $3.77 | 349705 |
| 2023-09-26 | 8.76 | $3.89 | 386924 |
| 2023-09-25 | 9.18 | $3.80 | 124006 |
| 2023-09-22 | 9.21 | $3.85 | 106000 |
| 2023-09-21 | 9.53 | $3.92 | 259302 |
| 2023-09-20 | 9.93 | $3.87 | 522000 |
| 2023-09-19 | 10.44 | $3.78 | 407100 |
| 2023-09-18 | 10.34 | $3.78 | 67445 |
| 2023-09-15 | 10.25 | $3.94 | 131400 |
| 2023-09-14 | 10.59 | $4.02 | 157200 |
| 2023-09-13 | 10.91 | $3.85 | 118600 |
| 2023-09-12 | 11.09 | $3.82 | 426035 |
| 2023-09-11 | 11.01 | $3.87 | 95800 |
| 2023-09-08 | 11.05 | $3.81 | 84400 |
| 2023-09-07 | 11.10 | $3.83 | 219300 |
| 2023-09-06 | 11.04 | $3.85 | 216524 |
| 2023-09-05 | 11.10 | $3.87 | 127600 |
| 2023-09-01 | 10.98 | $3.95 | 344834 |
| 2023-08-31 | 11.07 | $4.06 | 766945 |
| 2023-08-30 | 11.59 | $4.07 | 84217 |
| 2023-08-29 | 11.99 | $3.94 | 3.3M |
| 2023-08-28 | 11.90 | $3.90 | 756043 |
| 2023-08-25 | 12.11 | $3.89 | 28018 |
| 2023-08-24 | 12.12 | $3.91 | 145441 |
| 2023-08-23 | 12.26 | $4.00 | 209205 |
| 2023-08-22 | 12.44 | $3.87 | 472735 |
| 2023-08-21 | 12.08 | $3.86 | 204518 |
| 2023-08-18 | 11.48 | $3.91 | 72618 |
| 2023-08-17 | 11.09 | $3.96 | 704700 |
| 2023-08-16 | 11.03 | $3.94 | 406031 |
| 2023-08-15 | 10.97 | $3.97 | 773405 |
| 2023-08-14 | 10.90 | $4.00 | 84637 |
| 2023-08-11 | 10.83 | $3.96 | 41300 |
| 2023-08-10 | 10.53 | $4.21 | 20716 |
| 2023-08-09 | 10.92 | $4.18 | 57900 |
| 2023-08-08 | 11.32 | $4.24 | 159900 |
| 2023-08-07 | 11.90 | $4.24 | 50732 |
| 2023-08-04 | 12.52 | $4.16 | 24826 |
| 2023-08-03 | 13.13 | $4.19 | 81300 |
| 2023-08-02 | 13.69 | $4.21 | 42617 |
| 2023-08-01 | 14.29 | $4.25 | 28100 |
| 2023-07-31 | 14.99 | $4.28 | 37710 |
| 2023-07-28 | 15.46 | $4.28 | 137439 |
| 2023-07-27 | 16.24 | $4.32 | 37700 |
| 2023-07-26 | 16.91 | $4.41 | 21600 |
| 2023-07-25 | 17.33 | $4.34 | 29031 |
| 2023-07-24 | 17.86 | $4.37 | 32200 |
| 2023-07-21 | 18.48 | $4.41 | 18238 |
| 2023-07-20 | 18.90 | $4.45 | 43231 |
| 2023-07-19 | 19.20 | $4.55 | 45500 |
| 2023-07-18 | 19.27 | $4.17 | 71300 |
| 2023-07-17 | 20.14 | $4.12 | 87914 |
| 2023-07-14 | 20.91 | $4.22 | 35647 |
| 2023-07-13 | 21.98 | $4.29 | 130900 |
| 2023-07-12 | 23.02 | $4.17 | 97500 |
| 2023-07-11 | 23.97 | $4.02 | 396542 |
| 2023-07-10 | 24.42 | $3.82 | 219036 |
| 2023-07-07 | 24.15 | $3.83 | 84249 |
| 2023-07-06 | 23.87 | $3.84 | 249000 |
| 2023-07-05 | 23.58 | $3.98 | 294912 |
| 2023-07-03 | 23.82 | $3.95 | 79046 |
| 2023-06-30 | 23.85 | $3.82 | 108135 |
| 2023-06-29 | 23.34 | $3.78 | 138200 |
| 2023-06-28 | 22.49 | $3.79 | 214000 |
| 2023-06-27 | 21.74 | $3.75 | 602045 |
| 2023-06-26 | 20.68 | $3.74 | 414517 |
| 2023-06-23 | 19.52 | $3.76 | 160010 |
| 2023-06-22 | 18.32 | $3.93 | 152700 |
| 2023-06-21 | 17.37 | $4.12 | 97230 |
| 2023-06-20 | 16.91 | $4.27 | 73100 |
| 2023-06-16 | 16.81 | $4.34 | 95922 |
| 2023-06-15 | 17.18 | $4.24 | 87500 |
| 2023-06-14 | 16.94 | $4.19 | 62300 |
| 2023-06-13 | 16.64 | $4.20 | 168209 |
| 2023-06-12 | 16.16 | $4.27 | 68000 |
| 2023-06-09 | 15.78 | $4.36 | 102502 |
| 2023-06-08 | 15.69 | $4.38 | 146830 |
| 2023-06-07 | 15.69 | $4.36 | 99400 |
| 2023-06-06 | 15.65 | $4.41 | 309541 |
| 2023-06-05 | 15.64 | $4.35 | 93130 |
| 2023-06-02 | 15.41 | $4.41 | 63108 |
| 2023-06-01 | 15.35 | $4.30 | 269228 |
| 2023-05-31 | 14.82 | $4.30 | 256700 |
| 2023-05-30 | 14.27 | $4.24 | 42619 |
| 2023-05-26 | 13.86 | $4.25 | 49409 |
| 2023-05-25 | 13.45 | $4.36 | 120235 |
| 2023-05-24 | 13.18 | $4.42 | 86900 |
| 2023-05-23 | 13.13 | $4.51 | 113700 |
| 2023-05-22 | 13.41 | $4.45 | 70700 |
| 2023-05-19 | 13.36 | $4.46 | 20800 |
| 2023-05-18 | 13.30 | $4.35 | 114100 |
| 2023-05-17 | 12.97 | $4.48 | 63400 |
| 2023-05-16 | 12.93 | $4.66 | 68825 |
| 2023-05-15 | 13.56 | $4.69 | 107335 |
| 2023-05-12 | 14.08 | $4.60 | 20900 |
| 2023-05-11 | 14.48 | $4.80 | 47300 |
| 2023-05-10 | 14.93 | $4.89 | 27739 |
| 2023-05-09 | 15.09 | $4.87 | 29600 |
| 2023-05-08 | 15.25 | $5.00 | 34743 |
| 2023-05-05 | 14.72 | $5.07 | 6327 |
| 2023-05-04 | 14.50 | $4.96 | 58349 |
| 2023-05-03 | 14.49 | $4.95 | 12336 |
| 2023-05-02 | 14.51 | $4.91 | 38917 |
| 2023-05-01 | 14.81 | $5.08 | 51243 |
| 2023-04-28 | 15.11 | $5.04 | 17641 |
| 2023-04-27 | 14.98 | $4.90 | 49000 |
| 2023-04-26 | 15.65 | $4.85 | 38831 |
| 2023-04-25 | 16.39 | $4.76 | 128046 |
| 2023-04-24 | 16.78 | $4.89 | 30541 |
| 2023-04-21 | 17.41 | $4.77 | 49100 |
| 2023-04-20 | 17.68 | $4.80 | 40600 |
| 2023-04-19 | 18.03 | $4.80 | 21409 |
| 2023-04-18 | 18.22 | $4.91 | 30425 |
| 2023-04-17 | 18.66 | $4.92 | 69027 |
| 2023-04-14 | 19.31 | $4.93 | 42719 |
| 2023-04-13 | 19.99 | $4.90 | 28000 |
| 2023-04-12 | 20.51 | $4.88 | 50121 |
| 2023-04-11 | 21.12 | $4.85 | 111200 |
| 2023-04-10 | 21.44 | $4.86 | 38400 |
| 2023-04-06 | 21.78 | $4.95 | 39506 |
| 2023-04-05 | 22.44 | $4.80 | 62300 |
| 2023-04-04 | 22.53 | $4.87 | 124747 |
| 2023-04-03 | 22.92 | $4.89 | 105136 |
| 2023-03-31 | 23.33 | $4.85 | 19600 |
| 2023-03-30 | 23.64 | $4.82 | 186200 |
| 2023-03-29 | 23.96 | $4.66 | 116200 |
| 2023-03-28 | 23.52 | $4.52 | 201027 |
| 2023-03-27 | 22.46 | $4.57 | 78500 |
| 2023-03-24 | 21.38 | $4.57 | 36605 |
| 2023-03-23 | 20.19 | $4.55 | 99200 |
| 2023-03-22 | 19.06 | $4.61 | 79800 |
| 2023-03-21 | 17.99 | $4.99 | 85117 |
| 2023-03-20 | 17.64 | $4.98 | 39200 |
| 2023-03-17 | 17.26 | $4.83 | 64625 |
| 2023-03-16 | 16.45 | $4.90 | 75334 |
| 2023-03-15 | 15.83 | $5.01 | 57120 |
| 2023-03-14 | 15.35 | $5.07 | 51700 |
| 2023-03-13 | 15.17 | $5.03 | 41500 |
| 2023-03-10 | 14.57 | $4.98 | 26200 |
| 2023-03-09 | 13.98 | $5.01 | 61006 |
| 2023-03-08 | 13.54 | $5.20 | 28500 |
| 2023-03-07 | 13.65 | $5.33 | 32443 |
| 2023-03-06 | 14.14 | $5.53 | 28206 |
| 2023-03-03 | 14.39 | $5.45 | 32632 |
| 2023-03-02 | 15.08 | $5.39 | 46800 |
| 2023-03-01 | 15.67 | $5.42 | 100740 |
| 2023-02-28 | 16.38 | $5.46 | 57323 |
| 2023-02-27 | 17.01 | $5.47 | 22721 |
| 2023-02-24 | 17.87 | $5.35 | 15300 |
| 2023-02-23 | 18.28 | $5.38 | 42600 |
| 2023-02-22 | 18.88 | $5.35 | 28300 |
| 2023-02-21 | 19.54 | $5.44 | 29400 |
| 2023-02-17 | 20.54 | $5.52 | 35327 |
| 2023-02-16 | 21.44 | $5.50 | 20916 |
| 2023-02-15 | 22.46 | $5.50 | 8512 |
| 2023-02-14 | 23.33 | $5.57 | 63334 |
| 2023-02-13 | 24.02 | $5.59 | 40239 |
| 2023-02-10 | 24.61 | $5.58 | 10400 |
| 2023-02-09 | 25.38 | $5.60 | 59408 |
| 2023-02-08 | 25.74 | $5.59 | 29927 |
| 2023-02-07 | 26.18 | $5.59 | 66700 |
| 2023-02-06 | 26.74 | $5.60 | 30107 |
| 2023-02-03 | 26.98 | $5.74 | 9949 |
| 2023-02-02 | 26.50 | $5.82 | 17400 |
| 2023-02-01 | 25.37 | $5.65 | 49200 |
| 2023-01-31 | 24.70 | $5.58 | 11802 |
| 2023-01-30 | 24.25 | $5.57 | 54832 |
| 2023-01-27 | 23.66 | $5.59 | 12740 |
| 2023-01-26 | 22.91 | $5.59 | 17200 |
| 2023-01-25 | 22.12 | $5.55 | 197400 |
| 2023-01-24 | 21.30 | $5.53 | 29600 |
| 2023-01-23 | 20.50 | $5.54 | 33925 |
| 2023-01-20 | 19.66 | $5.52 | 19700 |
| 2023-01-19 | 18.85 | $5.55 | 49932 |
| 2023-01-18 | 17.70 | $5.48 | 78429 |
| 2023-01-17 | 16.50 | $5.57 | 27641 |
| 2023-01-13 | 15.45 | $5.46 | 15900 |
| 2023-01-12 | 14.62 | $5.44 | 27300 |
| 2023-01-11 | 13.75 | $5.25 | 51900 |
| 2023-01-10 | 13.28 | $5.15 | 86430 |
| 2023-01-09 | 13.12 | $5.09 | 30200 |
| 2023-01-06 | 12.96 | $5.15 | 149200 |
| 2023-01-05 | 12.97 | $5.05 | 35800 |
| 2023-01-04 | 13.25 | $5.12 | 162700 |
| 2023-01-03 | 13.28 | $5.03 | 49627 |
| 2022-12-30 | 13.62 | $4.87 | 41224 |
| 2022-12-29 | 14.25 | $4.95 | 56910 |
| 2022-12-28 | 14.72 | $4.92 | 30727 |
| 2022-12-27 | 15.28 | $4.82 | 102901 |
| 2022-12-23 | 15.88 | $4.92 | 42400 |
| 2022-12-22 | 16.43 | $4.90 | 81200 |
| 2022-12-21 | 17.30 | $4.90 | 74713 |
| 2022-12-20 | 18.11 | $4.79 | 74126 |
| 2022-12-19 | 18.94 | $4.87 | 271616 |
| 2022-12-16 | 19.88 | $4.88 | 59304 |
| 2022-12-15 | 20.92 | $5.04 | 37441 |
| 2022-12-14 | 21.32 | $5.14 | 77400 |
| 2022-12-13 | 21.37 | $4.95 | 77928 |
| 2022-12-12 | 21.63 | $4.83 | 60208 |
| 2022-12-09 | 22.38 | $4.99 | 50700 |
| 2022-12-08 | 22.68 | $4.91 | 46800 |
| 2022-12-07 | 23.15 | $5.05 | 19502 |
| 2022-12-06 | 23.40 | $4.95 | 26400 |
| 2022-12-05 | 23.67 | $5.08 | 133300 |
| 2022-12-02 | 23.66 | $5.05 | 28815 |
| 2022-12-01 | 23.66 | $4.99 | 26244 |
| 2022-11-30 | 23.83 | $4.88 | 212929 |
| 2022-11-29 | 24.24 | $5.03 | 48232 |
| 2022-11-28 | 24.18 | $4.97 | 39230 |
| 2022-11-25 | 24.03 | $5.03 | 292100 |
| 2022-11-23 | 23.69 | $5.17 | 26517 |
| 2022-11-22 | 22.87 | $5.01 | 106100 |
| 2022-11-21 | 22.36 | $5.00 | 48235 |
| 2022-11-18 | 21.85 | $4.97 | 41300 |
| 2022-11-17 | 21.38 | $4.90 | 52800 |
| 2022-11-16 | 21.01 | $4.81 | 45221 |
| 2022-11-15 | 20.81 | $4.87 | 84743 |
| 2022-11-14 | 20.24 | $4.84 | 56300 |
| 2022-11-11 | 19.70 | $4.85 | 39034 |
| 2022-11-10 | 19.13 | $4.80 | 305443 |
| 2022-11-09 | 18.55 | $4.48 | 79900 |
| 2022-11-08 | 18.74 | $4.55 | 556800 |
| 2022-11-07 | 18.79 | $4.43 | 162010 |
| 2022-11-04 | 19.27 | $4.34 | 144300 |
| 2022-11-03 | 20.07 | $4.16 | 137639 |
| 2022-11-02 | 21.05 | $4.39 | 148500 |
| 2022-11-01 | 21.52 | $4.36 | 1.1M |
| 2022-10-31 | 22.10 | $4.28 | 192906 |
| 2022-10-28 | 22.98 | $4.37 | 40600 |
| 2022-10-27 | 23.89 | $4.37 | 111700 |
| 2022-10-26 | 24.69 | $4.27 | 69700 |
| 2022-10-25 | 25.88 | $4.24 | 437900 |
| 2022-10-24 | 27.13 | $4.05 | 211026 |
| 2022-10-21 | 27.85 | $3.99 | 79500 |
| 2022-10-20 | 28.42 | $3.94 | 379700 |
| 2022-10-19 | 29.22 | $3.98 | 222200 |
| 2022-10-18 | 29.98 | $4.02 | 583414 |
| 2022-10-17 | 30.91 | $4.00 | 252200 |
| 2022-10-14 | 31.98 | $3.73 | 670327 |
| 2022-10-13 | 31.92 | $3.79 | 311705 |
| 2022-10-12 | 31.78 | $3.59 | 135229 |
| 2022-10-11 | 31.12 | $3.62 | 793500 |
| 2022-10-10 | 30.51 | $3.68 | 262600 |
| 2022-10-07 | 29.96 | $3.73 | 180500 |
| 2022-10-06 | 29.48 | $3.83 | 186915 |
| 2022-10-05 | 29.03 | $3.86 | 197544 |
| 2022-10-04 | 28.61 | $4.05 | 948637 |
| 2022-10-03 | 28.49 | $4.02 | 169600 |
| 2022-09-30 | 28.33 | $3.86 | 763600 |
| 2022-09-29 | 27.68 | $3.81 | 402439 |
| 2022-09-28 | 26.79 | $3.86 | 231900 |
| 2022-09-27 | 25.87 | $3.56 | 902100 |
| 2022-09-26 | 24.26 | $3.79 | 229600 |
| 2022-09-23 | 22.78 | $3.98 | 142907 |
| 2022-09-22 | 21.43 | $4.32 | 208241 |
| 2022-09-21 | 20.57 | $4.42 | 97700 |
| 2022-09-20 | 20.00 | $4.47 | 589400 |
| 2022-09-19 | 19.16 | $4.73 | 145010 |
| 2022-09-16 | 18.37 | $4.67 | 89400 |
| 2022-09-15 | 17.88 | $4.67 | 110912 |
| 2022-09-14 | 17.36 | $4.72 | 116023 |
| 2022-09-13 | 16.89 | $4.69 | 341218 |
| 2022-09-12 | 16.43 | $4.93 | 320919 |
| 2022-09-09 | 16.44 | $4.82 | 71535 |
| 2022-09-08 | 16.06 | $4.73 | 160600 |
| 2022-09-07 | 15.28 | $4.78 | 357921 |
| 2022-09-06 | 14.58 | $4.78 | 216200 |
| 2022-09-02 | 13.93 | $4.74 | 110617 |
| 2022-09-01 | 13.25 | $4.71 | 280700 |
| 2022-08-31 | 12.09 | $4.97 | 130500 |
| 2022-08-30 | 11.50 | $4.98 | 360700 |
| 2022-08-29 | 10.90 | $4.96 | 193910 |
| 2022-08-26 | 10.27 | $5.01 | 94000 |
| 2022-08-25 | 9.72 | $5.08 | 124547 |
| 2022-08-24 | 9.24 | $5.10 | 139526 |
| 2022-08-23 | 8.52 | $5.26 | 170200 |
| 2022-08-22 | 8.08 | $5.28 | 117343 |
| 2022-08-19 | 7.75 | $5.43 | 28222 |
| 2022-08-18 | 7.77 | $5.63 | 66731 |
| 2022-08-17 | 8.08 | $5.55 | 38225 |
| 2022-08-16 | 8.43 | $5.77 | 181500 |
| 2022-08-15 | 8.30 | $5.77 | 63301 |
| 2022-08-12 | 8.51 | $5.79 | 15711 |
| 2022-08-11 | 8.72 | $5.74 | 65000 |
| 2022-08-10 | 8.91 | $5.88 | 88900 |
| 2022-08-09 | 8.88 | $5.66 | 137014 |
| 2022-08-08 | 9.15 | $5.68 | 36300 |
| 2022-08-05 | 9.58 | $5.62 | 102045 |
| 2022-08-04 | 9.80 | $5.77 | 26900 |
| 2022-08-03 | 10.13 | $5.87 | 54311 |
| 2022-08-02 | 10.26 | $5.78 | 196305 |
| 2022-08-01 | 10.40 | $5.87 | 159204 |
| 2022-07-29 | 10.28 | $5.96 | 37400 |
| 2022-07-28 | 10.16 | $5.80 | 113524 |
| 2022-07-27 | 10.40 | $5.76 | 51414 |
| 2022-07-26 | 10.80 | $5.74 | 153400 |
| 2022-07-25 | 11.34 | $5.80 | 126529 |
| 2022-07-22 | 11.90 | $5.80 | 67340 |
| 2022-07-21 | 12.34 | $5.65 | 47010 |
| 2022-07-20 | 12.75 | $5.63 | 103707 |
| 2022-07-19 | 13.18 | $5.58 | 266500 |
| 2022-07-18 | 13.56 | $5.41 | 229003 |
| 2022-07-15 | 13.63 | $5.39 | 146500 |
| 2022-07-14 | 13.38 | $5.26 | 151224 |
| 2022-07-13 | 12.86 | $5.38 | 155100 |
| 2022-07-12 | 12.54 | $5.32 | 194629 |
| 2022-07-11 | 12.03 | $5.43 | 290900 |
| 2022-07-08 | 11.75 | $5.59 | 129800 |
| 2022-07-07 | 11.71 | $5.55 | 126338 |
| 2022-07-06 | 11.67 | $5.36 | 400800 |
| 2022-07-05 | 11.07 | $5.33 | 175700 |
| 2022-07-01 | 10.20 | $5.37 | 82200 |
| 2022-06-30 | 9.37 | $5.43 | 88307 |
| 2022-06-29 | 8.65 | $5.56 | 189800 |
| 2022-06-28 | 8.16 | $6.10 | 242301 |
| 2022-06-27 | 8.31 | $6.04 | 121345 |
| 2022-06-24 | 8.57 | $6.06 | 80214 |
| 2022-06-23 | 8.97 | $5.86 | 97823 |
| 2022-06-22 | 8.94 | $6.11 | 109600 |
| 2022-06-21 | 9.11 | $6.12 | 130700 |
| 2022-06-17 | 9.48 | $6.22 | 42605 |
| 2022-06-16 | 9.76 | $6.22 | 117600 |
| 2022-06-15 | 10.22 | $6.28 | 104700 |
| 2022-06-14 | 10.71 | $6.06 | 168800 |
| 2022-06-13 | 10.44 | $6.13 | 98623 |
| 2022-06-10 | 10.33 | $6.48 | 254007 |
| 2022-06-09 | 10.80 | $6.42 | 31000 |
| 2022-06-08 | 11.28 | $6.62 | 39700 |
| 2022-06-07 | 11.44 | $6.78 | 202500 |
| 2022-06-06 | 11.40 | $6.60 | 103600 |
| 2022-06-03 | 11.72 | $6.59 | 49500 |
| 2022-06-02 | 12.06 | $6.59 | 122900 |
| 2022-06-01 | 12.20 | $6.50 | 67900 |
| 2022-05-31 | 11.92 | $6.64 | 112709 |
| 2022-05-27 | 11.28 | $6.62 | 51000 |
| 2022-05-26 | 10.75 | $6.63 | 22637 |
| 2022-05-25 | 10.20 | $6.57 | 29700 |
| 2022-05-24 | 9.97 | $6.60 | 55700 |
| 2022-05-23 | 9.72 | $6.59 | 48300 |
| 2022-05-20 | 9.07 | $6.46 | 53208 |
| 2022-05-19 | 8.90 | $6.44 | 22300 |
| 2022-05-18 | 8.93 | $6.37 | 89300 |
| 2022-05-17 | 8.96 | $6.32 | 141225 |
| 2022-05-16 | 9.22 | $6.25 | 95600 |
| 2022-05-13 | 9.68 | $6.15 | 63700 |
| 2022-05-12 | 9.77 | $5.94 | 79441 |
| 2022-05-11 | 9.35 | $5.89 | 84600 |
| 2022-05-10 | 8.96 | $5.96 | 282300 |
| 2022-05-09 | 8.36 | $5.90 | 84300 |
| 2022-05-06 | 7.74 | $6.07 | 43321 |
| 2022-05-05 | 7.39 | $6.17 | 88800 |
| 2022-05-04 | 7.31 | $6.37 | 74600 |
| 2022-05-03 | 7.26 | $6.35 | 97012 |
| 2022-05-02 | 7.57 | $6.42 | 92600 |
| 2022-04-29 | 7.91 | $6.46 | 50134 |
| 2022-04-28 | 8.04 | $6.44 | 136000 |
| 2022-04-27 | 8.35 | $6.38 | 80601 |
| 2022-04-26 | 8.50 | $6.48 | 161800 |
| 2022-04-25 | 8.79 | $6.58 | 71748 |
| 2022-04-22 | 9.16 | $6.59 | 72018 |
| 2022-04-21 | 9.36 | $6.72 | 39400 |
| 2022-04-20 | 9.19 | $6.67 | 64208 |
| 2022-04-19 | 9.14 | $6.71 | 83433 |
| 2022-04-18 | 9.45 | $6.73 | 30700 |
| 2022-04-14 | 9.65 | $6.77 | 42500 |
| 2022-04-13 | 9.64 | $6.73 | 39703 |
| 2022-04-12 | 9.62 | $6.61 | 141300 |
| 2022-04-11 | 9.89 | $6.89 | 62300 |
| 2022-04-08 | 9.46 | $6.89 | 36800 |
| 2022-04-07 | 9.31 | $6.91 | 79900 |
| 2022-04-06 | 9.32 | $6.91 | 46800 |
| 2022-04-05 | 9.18 | $6.91 | 165023 |
| 2022-04-04 | 9.03 | $6.82 | 41239 |
| 2022-04-01 | 9.29 | $6.85 | 25349 |
| 2022-03-31 | 9.37 | $6.89 | 20400 |
| 2022-03-30 | 9.80 | $7.04 | 27202 |
| 2022-03-29 | 9.97 | $7.07 | 44800 |
| 2022-03-28 | 10.07 | $6.96 | 43500 |
| 2022-03-25 | 10.52 | $6.94 | 76900 |
| 2022-03-24 | 10.98 | $6.75 | 37900 |
| 2022-03-23 | 11.10 | $6.72 | 41126 |
| 2022-03-22 | 11.24 | $6.85 | 242508 |
| 2022-03-21 | 11.77 | $6.77 | 21947 |
| 2022-03-18 | 12.03 | $6.89 | 47900 |
| 2022-03-17 | 12.33 | $6.86 | 52503 |
| 2022-03-16 | 12.82 | $6.88 | 103900 |
| 2022-03-15 | 13.10 | $6.57 | 147406 |
| 2022-03-14 | 12.80 | $6.54 | 102022 |
| 2022-03-11 | 12.49 | $6.53 | 28132 |
| 2022-03-10 | 11.96 | $6.57 | 106947 |
| 2022-03-09 | 11.38 | $6.52 | 89514 |
| 2022-03-08 | 10.85 | $6.21 | 142737 |
| 2022-03-07 | 9.61 | $6.15 | 223238 |
| 2022-03-04 | 8.28 | $6.44 | 87900 |
| 2022-03-03 | 7.33 | $6.76 | 108610 |
| 2022-03-02 | 7.04 | $7.13 | 49900 |
| 2022-03-01 | 7.15 | $6.99 | 30000 |
| 2022-02-28 | 6.99 | $7.22 | 40700 |
| 2022-02-25 | 7.35 | $7.32 | 63300 |
| 2022-02-24 | 7.55 | $7.02 | 67100 |
| 2022-02-23 | 6.88 | $7.31 | 70300 |
| 2022-02-22 | 7.05 | $7.42 | 40113 |
| 2022-02-18 | 6.93 | $7.48 | 29210 |
| 2022-02-17 | 6.54 | $7.43 | 221200 |
| 2022-02-16 | 6.39 | $7.51 | 59700 |
| 2022-02-15 | 6.06 | $7.34 | 41534 |
| 2022-02-14 | 6.18 | $7.33 | 25220 |
| 2022-02-11 | 6.38 | $7.36 | 21429 |
| 2022-02-10 | 6.45 | $7.48 | 24247 |
| 2022-02-09 | 6.04 | $7.45 | 18639 |
| 2022-02-08 | 5.61 | $7.37 | 27249 |
| 2022-02-07 | 5.61 | $7.36 | 12500 |
| 2022-02-04 | 5.61 | $7.35 | 31200 |
| 2022-02-03 | 5.77 | $7.53 | 13444 |
| 2022-02-02 | 5.90 | $7.51 | 21303 |
| 2022-02-01 | 5.83 | $7.44 | 24142 |
| 2022-01-31 | 6.08 | $7.52 | 44112 |
| 2022-01-28 | 6.33 | $7.48 | 40236 |
| 2022-01-27 | 6.60 | $7.31 | 51500 |
| 2022-01-26 | 6.89 | $7.34 | 122900 |
| 2022-01-25 | 6.74 | $7.35 | 53200 |
| 2022-01-24 | 6.24 | $7.35 | 49700 |
| 2022-01-21 | 5.61 | $7.42 | 53014 |
| 2022-01-20 | 5.54 | $7.58 | 36322 |
| 2022-01-19 | 5.80 | $7.69 | 37300 |
| 2022-01-18 | 5.80 | $7.70 | 25300 |
| 2022-01-14 | 5.72 | $7.58 | 29415 |
| 2022-01-13 | 5.95 | $7.51 | 31116 |
| 2022-01-12 | 6.22 | $7.58 | 17000 |
| 2022-01-11 | 6.44 | $7.61 | 37645 |
| 2022-01-10 | 6.67 | $7.66 | 62100 |
| 2022-01-07 | 6.81 | $7.65 | 13513 |
| 2022-01-06 | 7.13 | $7.46 | 27318 |
| 2022-01-05 | 7.09 | $7.29 | 37700 |
| 2022-01-04 | 7.05 | $7.53 | 81800 |
| 2022-01-03 | 7.37 | $7.39 | 55600 |
| 2021-12-31 | 7.47 | $7.40 | 5121 |
| 2021-12-30 | 7.79 | $7.41 | 24300 |
| 2021-12-29 | 8.13 | $7.33 | 76240 |
| 2021-12-28 | 8.27 | $7.29 | 34632 |
| 2021-12-27 | 8.42 | $7.23 | 43000 |
| 2021-12-23 | 8.52 | $7.20 | 47000 |
| 2021-12-22 | 8.79 | $7.05 | 70100 |
| 2021-12-21 | 9.23 | $7.05 | 80305 |
| 2021-12-20 | 9.28 | $6.96 | 66006 |
| 2021-12-17 | 9.21 | $6.99 | 34300 |
| 2021-12-16 | 9.50 | $6.89 | 46703 |
| 2021-12-15 | 9.58 | $7.03 | 25528 |
| 2021-12-14 | 9.80 | $6.91 | 68500 |
| 2021-12-13 | 9.79 | $6.84 | 61100 |
| 2021-12-10 | 9.77 | $7.04 | 57000 |
| 2021-12-09 | 9.81 | $7.00 | 47300 |
| 2021-12-08 | 10.08 | $7.08 | 96600 |
| 2021-12-07 | 10.13 | $7.08 | 71626 |
| 2021-12-06 | 10.01 | $7.08 | 129400 |
| 2021-12-03 | 9.89 | $6.94 | 260300 |
| 2021-12-02 | 10.28 | $7.02 | 243300 |
| 2021-12-01 | 10.60 | $6.91 | 285133 |
| 2021-11-30 | 10.94 | $6.79 | 317840 |
| 2021-11-29 | 11.06 | $6.99 | 120710 |
| 2021-11-26 | 11.46 | $6.90 | 27800 |
| 2021-11-24 | 11.82 | $7.06 | 51728 |
| 2021-11-23 | 11.99 | $6.99 | 44800 |
| 2021-11-22 | 12.40 | $7.00 | 67200 |
| 2021-11-19 | 12.60 | $7.05 | 29400 |
| 2021-11-18 | 12.67 | $7.15 | 56308 |
| 2021-11-17 | 12.42 | $7.01 | 32800 |
| 2021-11-16 | 12.16 | $7.09 | 50100 |
| 2021-11-15 | 11.44 | $6.90 | 90200 |
| 2021-11-12 | 11.27 | $6.93 | 29217 |
| 2021-11-11 | 11.27 | $6.87 | 42100 |
| 2021-11-10 | 11.31 | $6.84 | 40200 |
| 2021-11-09 | 11.51 | $6.88 | 29303 |
| 2021-11-08 | 11.61 | $6.86 | 24500 |
| 2021-11-05 | 11.77 | $7.01 | 35926 |
| 2021-11-04 | 11.58 | $6.90 | 47800 |
| 2021-11-03 | 11.70 | $6.78 | 67800 |
| 2021-11-02 | 12.12 | $6.71 | 59031 |
| 2021-11-01 | 12.63 | $6.80 | 62600 |
| 2021-10-29 | 12.84 | $6.77 | 12700 |
| 2021-10-28 | 13.08 | $6.81 | 60400 |
| 2021-10-27 | 13.23 | $6.84 | 27235 |
| 2021-10-26 | 13.34 | $6.75 | 59700 |
| 2021-10-25 | 13.54 | $6.68 | 49200 |
| 2021-10-22 | 14.04 | $6.69 | 34500 |
| 2021-10-21 | 14.48 | $6.72 | 47900 |
| 2021-10-20 | 14.94 | $6.72 | 23137 |
| 2021-10-19 | 15.57 | $6.96 | 188800 |
| 2021-10-18 | 15.60 | $6.80 | 35800 |
| 2021-10-15 | 16.03 | $6.88 | 228600 |
| 2021-10-14 | 16.34 | $6.71 | 98007 |
| 2021-10-13 | 17.05 | $6.71 | 15900 |
| 2021-10-12 | 17.75 | $6.66 | 61734 |
| 2021-10-11 | 18.45 | $6.57 | 64700 |
| 2021-10-08 | 19.00 | $6.67 | 23411 |
| 2021-10-07 | 19.76 | $6.64 | 54108 |
| 2021-10-06 | 20.46 | $6.59 | 70000 |
| 2021-10-05 | 21.04 | $6.67 | 53200 |
| 2021-10-04 | 21.97 | $6.59 | 43912 |
| 2021-10-01 | 22.82 | $6.71 | 37036 |
| 2021-09-30 | 23.92 | $6.64 | 72800 |
| 2021-09-29 | 25.01 | $6.78 | 57611 |
| 2021-09-28 | 26.16 | $6.85 | 65137 |
| 2021-09-27 | 27.23 | $7.12 | 35242 |
| 2021-09-24 | 27.83 | $6.85 | 69800 |
| 2021-09-23 | 29.09 | $7.02 | 28140 |
| 2021-09-22 | 30.04 | $6.90 | 59300 |
| 2021-09-21 | 31.03 | $6.90 | 119324 |
| 2021-09-20 | 32.30 | $6.81 | 49900 |
| 2021-09-17 | 33.79 | $7.01 | 15703 |
| 2021-09-16 | 34.81 | $7.07 | 42120 |
| 2021-09-15 | 35.74 | $7.03 | 86000 |
| 2021-09-14 | 36.88 | $7.11 | 123609 |
| 2021-09-13 | 37.70 | $7.16 | 69600 |
| 2021-09-10 | 38.65 | $7.12 | 10100 |
| 2021-09-09 | 39.64 | $7.20 | 50412 |
| 2021-09-08 | 40.45 | $7.22 | 52908 |
| 2021-09-07 | 41.31 | $7.45 | 60419 |
| 2021-09-03 | 41.67 | $7.53 | 5616 |
| 2021-09-02 | 41.64 | $7.50 | 26303 |
| 2021-09-01 | 41.68 | $7.48 | 31130 |
| 2021-08-31 | 41.72 | $7.24 | 28200 |
| 2021-08-30 | 42.01 | $7.36 | 14417 |
| 2021-08-27 | 42.15 | $7.26 | 15817 |
| 2021-08-26 | 42.36 | $7.22 | 34900 |
| 2021-08-25 | 42.59 | $7.27 | 33320 |
| 2021-08-24 | 42.73 | $7.19 | 28200 |
| 2021-08-23 | 42.91 | $7.11 | 14100 |
| 2021-08-20 | 42.94 | $7.15 | 20700 |
| 2021-08-19 | 42.97 | $7.00 | 31800 |
| 2021-08-18 | 43.08 | $7.26 | 32509 |
| 2021-08-17 | 42.92 | $7.21 | 39400 |
| 2021-08-16 | 42.64 | $7.42 | 26200 |
| 2021-08-13 | 41.97 | $7.41 | 80600 |
| 2021-08-12 | 41.23 | $7.25 | 35632 |
| 2021-08-11 | 40.48 | $7.35 | 25029 |
| 2021-08-10 | 39.68 | $7.23 | 12527 |
| 2021-08-09 | 38.91 | $7.21 | 23941 |
| 2021-08-06 | 37.98 | $7.28 | 31819 |
| 2021-08-05 | 36.76 | $7.36 | 22800 |
| 2021-08-04 | 35.47 | $7.17 | 19942 |
| 2021-08-03 | 34.19 | $7.13 | 19100 |
| 2021-08-02 | 32.84 | $7.17 | 19700 |
| 2021-07-30 | 31.33 | $7.08 | 14800 |
| 2021-07-29 | 29.74 | $7.22 | 22311 |
| 2021-07-28 | 27.91 | $7.13 | 17600 |
| 2021-07-27 | 26.00 | $7.08 | 36900 |
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