Is BW LPG Limited (BWLLF) a Buy, Sell, or Hold?
Enter your email address below for free access to our BW LPG Limited (BWLLF) research center and poll results.
OTC : BWLLF
BW LPG Limited — Technical Indicators
$14 USD
-$0.03 (-0.18%)
- Volume
- 2.05K
- Average Volume
- 28.58K
- Market Capitalization
- $1.84B
- P/E Ratio
- 9.08
- Dividend Yield
- 8.54%
- Price Target
- Year High
- $16.15
- Year Low
- $7.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $1.47
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.80
2024-05-22
Close Price
$17.05
Vol: 81552
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.08
Average
8.77
Maximum
15.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-05-22 | 15.80 | $17.05 | 81552 |
| 2024-05-21 | 15.66 | $16.88 | 134202 |
| 2024-05-20 | 15.53 | $17.23 | 107405 |
| 2024-05-17 | 15.34 | $17.27 | 113189 |
| 2024-05-16 | 15.15 | $17.15 | 130799 |
| 2024-05-15 | 14.94 | $16.83 | 93544 |
| 2024-05-14 | 14.76 | $16.41 | 77512 |
| 2024-05-13 | 14.56 | $16.22 | 104645 |
| 2024-05-10 | 14.38 | $15.96 | 56724 |
| 2024-05-09 | 14.21 | $16.00 | 75303 |
| 2024-05-08 | 14.06 | $15.92 | 78473 |
| 2024-05-07 | 13.90 | $15.69 | 82724 |
| 2024-05-06 | 13.74 | $15.44 | 67096 |
| 2024-05-03 | 13.60 | $15.10 | 218238 |
| 2024-05-02 | 13.46 | $14.93 | 149487 |
| 2024-05-01 | 13.33 | $14.85 | 140192 |
| 2024-04-30 | 13.21 | $14.68 | 147005 |
| 2024-04-29 | 13.07 | $14.40 | 108955 |
| 2024-04-26 | 12.91 | $14.00 | 2050 |
| 2024-04-25 | 12.81 | $14.03 | 27117 |
| 2024-04-24 | 12.68 | $14.15 | 16812 |
| 2024-04-23 | 12.56 | $14.25 | 13662 |
| 2024-04-22 | 12.41 | $13.51 | 1385 |
| 2024-04-19 | 12.31 | $13.40 | 6165 |
| 2024-04-18 | 12.20 | $12.99 | 28665 |
| 2024-04-17 | 12.13 | $13.20 | 2489 |
| 2024-04-16 | 12.04 | $12.53 | 4250 |
| 2024-04-15 | 12.00 | $12.50 | 6195 |
| 2024-04-12 | 11.98 | $12.69 | 10917 |
| 2024-04-11 | 11.94 | $12.87 | 5318 |
| 2024-04-10 | 11.90 | $12.70 | 3418 |
| 2024-04-09 | 11.86 | $12.65 | 13567 |
| 2024-04-08 | 11.81 | $12.59 | 10410 |
| 2024-04-05 | 11.76 | $12.25 | 6636 |
| 2024-04-04 | 11.72 | $12.30 | 7794 |
| 2024-04-03 | 11.65 | $12.47 | 46525 |
| 2024-04-02 | 11.58 | $11.88 | 13558 |
| 2024-04-01 | 11.57 | $11.32 | 42024 |
| 2024-03-28 | 11.60 | $12.00 | 7008 |
| 2024-03-27 | 11.60 | $11.44 | 3499 |
| 2024-03-26 | 11.67 | $11.61 | 8887 |
| 2024-03-25 | 11.73 | $11.33 | 2120 |
| 2024-03-22 | 11.82 | $11.38 | 1574 |
| 2024-03-21 | 11.90 | $11.32 | 10253 |
| 2024-03-20 | 11.99 | $11.50 | 4777 |
| 2024-03-19 | 12.08 | $11.55 | 6225 |
| 2024-03-18 | 12.13 | $11.65 | 25382 |
| 2024-03-15 | 12.18 | $12.12 | 22244 |
| 2024-03-14 | 12.19 | $11.78 | 2125 |
| 2024-03-13 | 12.24 | $12.21 | 2372 |
| 2024-03-12 | 12.25 | $11.90 | 12012 |
| 2024-03-11 | 12.30 | $11.50 | 11860 |
| 2024-03-08 | 12.34 | $11.75 | 1093 |
| 2024-03-07 | 12.36 | $11.42 | 550 |
| 2024-03-06 | 12.41 | $10.86 | 3872 |
| 2024-03-05 | 12.48 | $11.05 | 57239 |
| 2024-03-04 | 12.49 | $11.80 | 18681 |
| 2024-03-01 | 12.49 | $11.84 | 47966 |
| 2024-02-29 | 12.52 | $12.01 | 49644 |
| 2024-02-28 | 12.53 | $12.80 | 1336 |
| 2024-02-27 | 12.54 | $12.80 | 4693 |
| 2024-02-26 | 12.55 | $13.23 | 3697 |
| 2024-02-23 | 12.57 | $12.94 | 11174 |
| 2024-02-22 | 12.60 | $13.12 | 6812 |
| 2024-02-21 | 12.63 | $13.30 | 5515 |
| 2024-02-20 | 12.63 | $12.60 | 8650 |
| 2024-02-16 | 12.67 | $12.53 | 15399 |
| 2024-02-15 | 12.73 | $12.31 | 8821 |
| 2024-02-14 | 12.81 | $12.90 | 2433 |
| 2024-02-13 | 12.85 | $12.26 | 37659 |
| 2024-02-12 | 12.93 | $12.90 | 1984 |
| 2024-02-09 | 13.00 | $12.31 | 624 |
| 2024-02-08 | 13.09 | $12.24 | 12214 |
| 2024-02-07 | 13.23 | $12.34 | 14000 |
| 2024-02-06 | 13.39 | $12.23 | 25610 |
| 2024-02-05 | 13.53 | $11.40 | 3791 |
| 2024-02-02 | 13.76 | $11.69 | 13149 |
| 2024-02-01 | 13.98 | $12.49 | 40319 |
| 2024-01-31 | 14.11 | $12.29 | 21429 |
| 2024-01-30 | 14.26 | $12.90 | 8710 |
| 2024-01-29 | 14.37 | $12.99 | 20943 |
| 2024-01-26 | 14.47 | $13.61 | 10300 |
| 2024-01-25 | 14.54 | $13.57 | 1020 |
| 2024-01-24 | 14.63 | $13.75 | 587 |
| 2024-01-23 | 14.72 | $13.34 | 2555 |
| 2024-01-22 | 14.82 | $13.40 | 4905 |
| 2024-01-19 | 14.90 | $13.70 | 5142 |
| 2024-01-18 | 14.95 | $13.83 | 5250 |
| 2024-01-17 | 14.99 | $13.72 | 4835 |
| 2024-01-16 | 15.00 | $13.86 | 6262 |
| 2024-01-12 | 14.99 | $14.40 | 4079 |
| 2024-01-11 | 14.93 | $13.96 | 16110 |
| 2024-01-10 | 14.89 | $15.17 | 19167 |
| 2024-01-09 | 14.81 | $15.47 | 510 |
| 2024-01-08 | 14.74 | $15.15 | 3014 |
| 2024-01-05 | 14.69 | $15.81 | 7254 |
| 2024-01-04 | 14.66 | $16.15 | 12146 |
| 2024-01-03 | 14.62 | $15.20 | 3282 |
| 2024-01-02 | 14.61 | $15.30 | 1891 |
| 2023-12-29 | 14.62 | $15.05 | 1099 |
| 2023-12-28 | 14.62 | $14.88 | 2734 |
| 2023-12-27 | 14.59 | $15.09 | 9687 |
| 2023-12-26 | 14.57 | $15.46 | 4785 |
| 2023-12-22 | 14.58 | $15.50 | 3028 |
| 2023-12-21 | 14.52 | $15.29 | 3568 |
| 2023-12-20 | 14.47 | $14.95 | 7900 |
| 2023-12-19 | 14.45 | $14.70 | 4367 |
| 2023-12-18 | 14.47 | $14.69 | 2865 |
| 2023-12-15 | 14.48 | $13.95 | 2855 |
| 2023-12-14 | 14.55 | $13.60 | 4808 |
| 2023-12-13 | 14.64 | $13.27 | 6867 |
| 2023-12-12 | 14.73 | $13.16 | 10305 |
| 2023-12-11 | 14.84 | $13.45 | 8298 |
| 2023-12-08 | 14.93 | $14.10 | 6630 |
| 2023-12-07 | 14.94 | $14.17 | 3383 |
| 2023-12-06 | 14.95 | $15.25 | 12050 |
| 2023-12-05 | 14.94 | $15.30 | 990 |
| 2023-12-04 | 14.93 | $14.99 | 1849 |
| 2023-12-01 | 14.93 | $15.45 | 738 |
| 2023-11-30 | 14.94 | $15.10 | 2216 |
| 2023-11-29 | 14.91 | $14.31 | 1754 |
| 2023-11-28 | 14.91 | $14.78 | 9128 |
| 2023-11-27 | 14.86 | $15.62 | 7136 |
| 2023-11-24 | 14.74 | $14.29 | — |
| 2023-11-22 | 14.67 | $14.29 | 392 |
| 2023-11-21 | 14.61 | $14.56 | 13761 |
| 2023-11-20 | 14.52 | $15.04 | 6490 |
| 2023-11-17 | 14.37 | $14.98 | 1050 |
| 2023-11-16 | 14.23 | $15.20 | 1003 |
| 2023-11-15 | 14.08 | $15.40 | 4860 |
| 2023-11-14 | 13.91 | $15.15 | 971 |
| 2023-11-13 | 13.75 | $15.35 | 260 |
| 2023-11-10 | 13.57 | $15.25 | 974 |
| 2023-11-09 | 13.40 | $14.28 | 190 |
| 2023-11-08 | 13.27 | $14.50 | 3910 |
| 2023-11-07 | 13.13 | $14.91 | 1300 |
| 2023-11-06 | 12.97 | $15.23 | 2740 |
| 2023-11-03 | 12.78 | $14.95 | 7854 |
| 2023-11-02 | 12.59 | $15.55 | 11660 |
| 2023-11-01 | 12.36 | $14.58 | 2831 |
| 2023-10-31 | 12.16 | $14.25 | 1450 |
| 2023-10-30 | 12.04 | $13.74 | 4168 |
| 2023-10-27 | 11.99 | $13.20 | 830 |
| 2023-10-26 | 11.96 | $12.93 | 650 |
| 2023-10-25 | 11.95 | $13.19 | 2150 |
| 2023-10-24 | 11.93 | $12.63 | 1400 |
| 2023-10-23 | 11.95 | $12.08 | 1509 |
| 2023-10-20 | 12.00 | $12.22 | 2009 |
| 2023-10-19 | 12.04 | $12.26 | 7760 |
| 2023-10-18 | 12.07 | $12.00 | 1442 |
| 2023-10-17 | 12.13 | $11.90 | 29212 |
| 2023-10-16 | 12.18 | $11.84 | 11863 |
| 2023-10-13 | 12.22 | $11.74 | 5160 |
| 2023-10-12 | 12.27 | $11.75 | 400 |
| 2023-10-11 | 12.32 | $11.61 | 4160 |
| 2023-10-10 | 12.38 | $11.69 | 7100 |
| 2023-10-09 | 12.43 | $11.48 | 15400 |
| 2023-10-06 | 12.51 | $11.10 | 17977 |
| 2023-10-05 | 12.58 | $11.00 | 51134 |
| 2023-10-04 | 12.68 | $10.57 | 26499 |
| 2023-10-03 | 12.77 | $11.85 | 19831 |
| 2023-10-02 | 12.79 | $12.76 | 1200 |
| 2023-09-29 | 12.76 | $12.69 | 11746 |
| 2023-09-28 | 12.77 | $12.63 | 1750 |
| 2023-09-27 | 12.74 | $12.89 | 8140 |
| 2023-09-26 | 12.71 | $12.90 | 315 |
| 2023-09-25 | 12.65 | $13.04 | — |
| 2023-09-22 | 12.57 | $13.04 | 15534 |
| 2023-09-21 | 12.48 | $13.00 | 12017 |
| 2023-09-20 | 12.40 | $13.14 | 2517 |
| 2023-09-19 | 12.32 | $12.80 | 1750 |
| 2023-09-18 | 12.26 | $12.77 | 4947 |
| 2023-09-15 | 12.19 | $12.70 | 6968 |
| 2023-09-14 | 12.13 | $12.82 | 19366 |
| 2023-09-13 | 12.06 | $12.80 | 1639 |
| 2023-09-12 | 11.99 | $12.68 | 1600 |
| 2023-09-11 | 11.91 | $12.93 | 1418 |
| 2023-09-08 | 11.83 | $12.50 | 4800 |
| 2023-09-07 | 11.75 | $13.00 | 1299 |
| 2023-09-06 | 11.64 | $12.45 | 1991 |
| 2023-09-05 | 11.56 | $12.30 | 10150 |
| 2023-09-01 | 11.49 | $12.10 | 1090 |
| 2023-08-31 | 11.43 | $12.86 | 14165 |
| 2023-08-30 | 11.33 | $12.00 | 9273 |
| 2023-08-29 | 11.27 | $12.31 | 11237 |
| 2023-08-28 | 11.19 | $11.75 | 2227 |
| 2023-08-25 | 11.16 | $11.39 | — |
| 2023-08-24 | 11.10 | $11.39 | 3389 |
| 2023-08-23 | 11.05 | $11.22 | 3166 |
| 2023-08-22 | 11.00 | $11.56 | 7612 |
| 2023-08-21 | 10.95 | $11.73 | 300 |
| 2023-08-18 | 10.89 | $11.25 | 3501 |
| 2023-08-17 | 10.85 | $11.65 | 1548 |
| 2023-08-16 | 10.80 | $11.32 | — |
| 2023-08-15 | 10.74 | $11.32 | 10427 |
| 2023-08-14 | 10.68 | $11.21 | 1055 |
| 2023-08-11 | 10.62 | $11.20 | 600 |
| 2023-08-10 | 10.56 | $10.90 | — |
| 2023-08-09 | 10.50 | $10.90 | — |
| 2023-08-08 | 10.44 | $10.90 | — |
| 2023-08-07 | 10.38 | $10.90 | 3425 |
| 2023-08-04 | 10.32 | $10.80 | — |
| 2023-08-03 | 10.26 | $10.80 | 291 |
| 2023-08-02 | 10.20 | $10.88 | 246 |
| 2023-08-01 | 10.15 | $10.80 | 1200 |
| 2023-07-31 | 10.10 | $11.00 | 3249 |
| 2023-07-28 | 10.03 | $10.30 | — |
| 2023-07-27 | 10.01 | $10.30 | — |
| 2023-07-26 | 9.98 | $10.30 | 3617 |
| 2023-07-25 | 9.95 | $10.55 | 800 |
| 2023-07-24 | 9.93 | $10.48 | 1222 |
| 2023-07-21 | 9.92 | $10.55 | 3002 |
| 2023-07-20 | 9.89 | $10.56 | 990 |
| 2023-07-19 | 9.89 | $10.18 | 100 |
| 2023-07-18 | 9.89 | $10.00 | — |
| 2023-07-17 | 9.89 | $10.00 | — |
| 2023-07-14 | 9.88 | $10.00 | 36264 |
| 2023-07-13 | 9.88 | $9.70 | — |
| 2023-07-12 | 9.85 | $9.70 | — |
| 2023-07-11 | 9.83 | $9.70 | — |
| 2023-07-10 | 9.81 | $9.70 | 158 |
| 2023-07-07 | 9.80 | $9.76 | 700 |
| 2023-07-06 | 9.78 | $9.47 | 3447 |
| 2023-07-05 | 9.78 | $10.00 | 2358 |
| 2023-07-03 | 9.76 | $9.72 | — |
| 2023-06-30 | 9.70 | $9.72 | — |
| 2023-06-29 | 9.65 | $9.72 | — |
| 2023-06-28 | 9.58 | $9.72 | — |
| 2023-06-27 | 9.54 | $9.72 | 9300 |
| 2023-06-26 | 9.55 | $10.20 | 5000 |
| 2023-06-23 | 9.53 | $10.20 | 149 |
| 2023-06-22 | 9.49 | $10.03 | 1864 |
| 2023-06-21 | 9.45 | $10.51 | 500 |
| 2023-06-20 | 9.30 | $10.25 | 2554 |
| 2023-06-16 | 9.16 | $9.90 | — |
| 2023-06-15 | 9.05 | $9.90 | — |
| 2023-06-14 | 8.93 | $9.90 | 1000 |
| 2023-06-13 | 8.81 | $9.24 | — |
| 2023-06-12 | 8.72 | $9.24 | 300 |
| 2023-06-09 | 8.64 | $9.25 | 307 |
| 2023-06-08 | 8.55 | $9.47 | — |
| 2023-06-07 | 8.45 | $9.47 | — |
| 2023-06-06 | 8.36 | $9.47 | — |
| 2023-06-05 | 8.26 | $9.47 | 5322 |
| 2023-06-02 | 8.16 | $8.68 | — |
| 2023-06-01 | 8.11 | $8.68 | 500 |
| 2023-05-31 | 8.05 | $8.39 | 100 |
| 2023-05-30 | 8.01 | $8.89 | 100 |
| 2023-05-26 | 7.97 | $9.83 | — |
| 2023-05-25 | 7.87 | $9.83 | 400 |
| 2023-05-24 | 7.78 | $9.30 | — |
| 2023-05-23 | 7.71 | $9.30 | 1755 |
| 2023-05-22 | 7.64 | $7.53 | — |
| 2023-05-19 | 7.67 | $7.53 | — |
| 2023-05-18 | 7.69 | $7.53 | — |
| 2023-05-17 | 7.72 | $7.53 | — |
| 2023-05-16 | 7.75 | $7.53 | — |
| 2023-05-15 | 7.79 | $7.53 | — |
| 2023-05-12 | 7.80 | $7.53 | — |
| 2023-05-11 | 7.80 | $7.53 | — |
| 2023-05-10 | 7.81 | $7.53 | — |
| 2023-05-09 | 7.81 | $7.53 | — |
| 2023-05-08 | 7.82 | $7.53 | — |
| 2023-05-05 | 7.81 | $7.53 | — |
| 2023-05-04 | 7.81 | $7.53 | 1875 |
| 2023-05-03 | 7.82 | $7.56 | 1123 |
| 2023-05-02 | 7.82 | $7.65 | 720 |
| 2023-05-01 | 7.81 | $7.94 | — |
| 2023-04-28 | 7.80 | $7.94 | — |
| 2023-04-27 | 7.78 | $7.94 | — |
| 2023-04-26 | 7.77 | $7.94 | — |
| 2023-04-25 | 7.77 | $7.94 | 477 |
| 2023-04-24 | 7.76 | $8.05 | — |
| 2023-04-21 | 7.74 | $8.05 | — |
| 2023-04-20 | 7.75 | $8.05 | 200 |
| 2023-04-19 | 7.75 | $8.10 | 1000 |
| 2023-04-18 | 7.74 | $8.40 | 300 |
| 2023-04-17 | 7.71 | $7.65 | — |
| 2023-04-14 | 7.72 | $7.65 | — |
| 2023-04-13 | 7.74 | $7.65 | — |
| 2023-04-12 | 7.75 | $7.65 | — |
| 2023-04-11 | 7.78 | $7.65 | 1815 |
| 2023-04-10 | 7.79 | $7.26 | 1001 |
| 2023-04-06 | 7.85 | $7.62 | — |
| 2023-04-05 | 7.91 | $7.62 | — |
| 2023-04-04 | 7.97 | $7.62 | 992 |
| 2023-04-03 | 8.03 | $7.56 | — |
| 2023-03-31 | 8.09 | $7.56 | 1070 |
| 2023-03-30 | 8.16 | $7.60 | 2169 |
| 2023-03-29 | 8.22 | $7.82 | 150 |
| 2023-03-28 | 8.29 | $7.90 | 324 |
| 2023-03-27 | 8.33 | $7.80 | 142 |
| 2023-03-24 | 8.36 | $7.60 | 200 |
| 2023-03-23 | 8.40 | $8.20 | 200 |
| 2023-03-22 | 8.41 | $8.15 | 172 |
| 2023-03-21 | 8.42 | $7.86 | — |
| 2023-03-20 | 8.44 | $7.86 | — |
| 2023-03-17 | 8.47 | $7.86 | 6102 |
| 2023-03-16 | 8.49 | $7.90 | — |
| 2023-03-15 | 8.52 | $7.90 | 200 |
| 2023-03-14 | 8.54 | $8.30 | 535 |
| 2023-03-13 | 8.54 | $7.81 | 2537 |
| 2023-03-10 | 8.55 | $8.54 | 1598 |
| 2023-03-09 | 8.50 | $8.72 | 113 |
| 2023-03-08 | 8.45 | $8.80 | — |
| 2023-03-07 | 8.39 | $8.80 | — |
| 2023-03-06 | 8.34 | $8.80 | 10900 |
| 2023-03-03 | 8.31 | $8.91 | 1100 |
| 2023-03-02 | 8.27 | $8.90 | 2658 |
| 2023-03-01 | 8.23 | $9.09 | 511 |
| 2023-02-28 | 8.19 | $8.73 | 164 |
| 2023-02-27 | 8.16 | $8.39 | — |
| 2023-02-24 | 8.12 | $8.39 | — |
| 2023-02-23 | 8.06 | $8.39 | — |
| 2023-02-22 | 7.99 | $8.39 | — |
| 2023-02-21 | 7.93 | $8.39 | 1120 |
| 2023-02-17 | 7.87 | $8.36 | — |
| 2023-02-16 | 7.83 | $8.36 | — |
| 2023-02-15 | 7.79 | $8.36 | — |
| 2023-02-14 | 7.75 | $8.36 | 1250 |
| 2023-02-13 | 7.67 | $8.28 | 1205 |
| 2023-02-10 | 7.60 | $8.01 | 620 |
| 2023-02-09 | 7.54 | $7.66 | — |
| 2023-02-08 | 7.49 | $7.66 | — |
| 2023-02-07 | 7.45 | $7.66 | 5161 |
| 2023-02-06 | 7.41 | $7.80 | 1200 |
| 2023-02-03 | 7.35 | $8.14 | — |
| 2023-02-02 | 7.29 | $8.14 | 390 |
| 2023-02-01 | 7.22 | $8.13 | — |
| 2023-01-31 | 7.20 | $8.13 | — |
| 2023-01-30 | 7.18 | $8.13 | 930 |
| 2023-01-27 | 7.16 | $7.74 | 2300 |
| 2023-01-26 | 7.17 | $7.03 | — |
| 2023-01-25 | 7.24 | $7.03 | 443 |
| 2023-01-24 | 7.30 | $7.19 | 700 |
| 2023-01-23 | 7.36 | $7.28 | 368 |
| 2023-01-20 | 7.41 | $7.48 | 450 |
| 2023-01-19 | 7.45 | $7.57 | — |
| 2023-01-18 | 7.49 | $7.57 | 19329 |
| 2023-01-17 | 7.52 | $6.79 | — |
| 2023-01-13 | 7.60 | $6.79 | — |
| 2023-01-12 | 7.67 | $6.79 | — |
| 2023-01-11 | 7.75 | $6.79 | — |
| 2023-01-10 | 7.83 | $6.79 | — |
| 2023-01-09 | 7.91 | $6.79 | — |
| 2023-01-06 | 7.99 | $6.79 | — |
| 2023-01-05 | 8.07 | $6.79 | — |
| 2023-01-04 | 8.18 | $6.79 | 1559 |
| 2023-01-03 | 8.29 | $7.74 | — |
| 2022-12-30 | 8.34 | $7.74 | 100 |
| 2022-12-29 | 8.40 | $7.79 | 959 |
| 2022-12-28 | 8.46 | $7.96 | 435 |
| 2022-12-27 | 8.50 | $8.30 | — |
| 2022-12-23 | 8.51 | $8.30 | 100 |
| 2022-12-22 | 8.55 | $8.30 | — |
| 2022-12-21 | 8.59 | $8.30 | — |
| 2022-12-20 | 8.61 | $8.30 | — |
| 2022-12-19 | 8.63 | $8.30 | 100 |
| 2022-12-16 | 8.65 | $8.29 | — |
| 2022-12-15 | 8.68 | $8.29 | — |
| 2022-12-14 | 8.70 | $8.29 | 208 |
| 2022-12-13 | 8.72 | $8.40 | — |
| 2022-12-12 | 8.74 | $8.40 | — |
| 2022-12-09 | 8.75 | $8.40 | — |
| 2022-12-08 | 8.76 | $8.40 | — |
| 2022-12-07 | 8.77 | $8.40 | 213 |
| 2022-12-06 | 8.78 | $8.90 | — |
| 2022-12-05 | 8.77 | $8.90 | — |
| 2022-12-02 | 8.75 | $8.90 | — |
| 2022-12-01 | 8.73 | $8.90 | — |
| 2022-11-30 | 8.71 | $8.90 | 200 |
| 2022-11-29 | 8.71 | $8.78 | 100 |
| 2022-11-28 | 8.66 | $8.60 | 300 |
| 2022-11-25 | 8.63 | $9.12 | — |
| 2022-11-23 | 8.56 | $9.12 | 616 |
| 2022-11-22 | 8.50 | $8.67 | — |
| 2022-11-21 | 8.47 | $8.67 | — |
| 2022-11-18 | 8.44 | $8.67 | 200 |
| 2022-11-17 | 8.40 | $8.83 | — |
| 2022-11-16 | 8.36 | $8.83 | 2175 |
| 2022-11-15 | 8.33 | $8.66 | — |
| 2022-11-14 | 8.31 | $8.66 | 1700 |
| 2022-11-11 | 8.25 | $8.62 | — |
| 2022-11-10 | 8.20 | $8.62 | — |
| 2022-11-09 | 8.16 | $8.62 | — |
| 2022-11-08 | 8.11 | $8.62 | — |
| 2022-11-07 | 8.07 | $8.62 | — |
| 2022-11-04 | 8.03 | $8.62 | 940 |
| 2022-11-03 | 8.00 | $8.37 | 5382 |
| 2022-11-02 | 7.99 | $8.50 | 112 |
| 2022-11-01 | 7.93 | $8.92 | 3971 |
| 2022-10-31 | 7.86 | $7.88 | — |
| 2022-10-28 | 7.83 | $7.88 | — |
| 2022-10-27 | 7.75 | $7.88 | — |
| 2022-10-26 | 7.67 | $7.88 | 2000 |
| 2022-10-25 | 7.59 | $8.01 | — |
| 2022-10-24 | 7.51 | $8.01 | — |
| 2022-10-21 | 7.42 | $8.01 | — |
| 2022-10-20 | 7.34 | $8.01 | 274 |
| 2022-10-19 | 7.27 | $8.20 | — |
| 2022-10-18 | 7.20 | $8.20 | 200 |
| 2022-10-17 | 7.13 | $7.56 | — |
| 2022-10-14 | 7.09 | $7.56 | 3871 |
| 2022-10-13 | 7.06 | $7.78 | — |
| 2022-10-12 | 7.03 | $7.78 | 2268 |
| 2022-10-11 | 6.99 | $7.78 | — |
| 2022-10-10 | 6.95 | $7.78 | 2303 |
| 2022-10-07 | 6.91 | $8.10 | — |
| 2022-10-06 | 6.84 | $8.10 | 300 |
| 2022-10-05 | 6.76 | $7.36 | — |
| 2022-10-04 | 6.72 | $7.36 | — |
| 2022-10-03 | 6.68 | $7.36 | 252 |
| 2022-09-30 | 6.62 | $6.30 | — |
| 2022-09-29 | 6.64 | $6.30 | — |
| 2022-09-28 | 6.66 | $6.30 | — |
| 2022-09-27 | 6.66 | $6.30 | — |
| 2022-09-26 | 6.76 | $6.30 | — |
| 2022-09-23 | 6.85 | $6.30 | 900 |
| 2022-09-22 | 6.95 | $6.76 | 6000 |
| 2022-09-21 | 7.03 | $6.75 | — |
| 2022-09-20 | 7.11 | $6.75 | 560 |
| 2022-09-19 | 7.19 | $6.76 | 250 |
| 2022-09-16 | 7.28 | $7.03 | — |
| 2022-09-15 | 7.36 | $7.03 | — |
| 2022-09-14 | 7.44 | $7.03 | — |
| 2022-09-13 | 7.50 | $7.03 | — |
| 2022-09-12 | 7.58 | $7.03 | 2505 |
| 2022-09-09 | 7.67 | $6.55 | — |
| 2022-09-08 | 7.78 | $6.55 | — |
| 2022-09-07 | 7.88 | $6.55 | — |
| 2022-09-06 | 7.98 | $6.55 | 100 |
| 2022-09-02 | 8.07 | $6.30 | 500 |
| 2022-09-01 | 8.17 | $6.63 | — |
| 2022-08-31 | 8.25 | $6.63 | 3871 |
| 2022-08-30 | 8.34 | $6.35 | 1175 |
| 2022-08-29 | 8.42 | $8.25 | — |
| 2022-08-26 | 8.41 | $8.25 | — |
| 2022-08-25 | 8.39 | $8.25 | 5500 |
| 2022-08-24 | 8.38 | $8.25 | 3000 |
| 2022-08-23 | 8.31 | $8.36 | — |
| 2022-08-22 | 8.24 | $8.36 | 3000 |
| 2022-08-19 | 8.17 | $8.60 | — |
| 2022-08-18 | 8.08 | $8.60 | — |
| 2022-08-17 | 8.00 | $8.60 | 300 |
| 2022-08-16 | 7.91 | $8.27 | 200 |
| 2022-08-15 | 7.84 | $8.72 | — |
| 2022-08-12 | 7.75 | $8.72 | — |
| 2022-08-11 | 7.66 | $8.72 | 8620 |
| 2022-08-10 | 7.57 | $8.63 | — |
| 2022-08-09 | 7.48 | $8.63 | 216 |
| 2022-08-08 | 7.40 | $8.29 | — |
| 2022-08-05 | 7.33 | $8.29 | — |
| 2022-08-04 | 7.25 | $8.29 | — |
| 2022-08-03 | 7.19 | $8.29 | 333 |
| 2022-08-02 | 7.13 | $8.00 | — |
| 2022-08-01 | 7.08 | $8.00 | — |
| 2022-07-29 | 7.03 | $8.00 | — |
| 2022-07-28 | 7.00 | $8.00 | 1467 |
| 2022-07-27 | 6.99 | $6.90 | — |
| 2022-07-26 | 7.03 | $6.90 | — |
| 2022-07-25 | 7.08 | $6.90 | — |
| 2022-07-22 | 7.13 | $6.90 | — |
| 2022-07-21 | 7.18 | $6.90 | — |
| 2022-07-20 | 7.23 | $6.90 | — |
| 2022-07-19 | 7.27 | $6.90 | — |
| 2022-07-18 | 7.32 | $6.90 | — |
| 2022-07-15 | 7.37 | $6.90 | — |
| 2022-07-14 | 7.42 | $6.90 | — |
| 2022-07-13 | 7.46 | $6.90 | — |
| 2022-07-12 | 7.51 | $6.90 | — |
| 2022-07-11 | 7.56 | $6.90 | 2003 |
| 2022-07-08 | 7.63 | $6.78 | 3775 |
| 2022-07-07 | 7.71 | $7.03 | — |
| 2022-07-06 | 7.78 | $7.03 | — |
| 2022-07-05 | 7.85 | $7.03 | — |
| 2022-07-01 | 7.92 | $7.03 | 373 |
| 2022-06-30 | 7.96 | $7.30 | 3857 |
| 2022-06-29 | 7.99 | $7.83 | 100 |
| 2022-06-28 | 7.99 | $7.86 | — |
| 2022-06-27 | 7.99 | $7.86 | 1000 |
| 2022-06-24 | 7.98 | $7.85 | — |
| 2022-06-23 | 7.97 | $7.85 | — |
| 2022-06-22 | 7.95 | $7.85 | — |
| 2022-06-21 | 7.95 | $7.85 | — |
| 2022-06-17 | 7.94 | $7.85 | — |
| 2022-06-16 | 7.87 | $7.85 | — |
| 2022-06-15 | 7.81 | $7.85 | — |
| 2022-06-14 | 7.76 | $7.85 | — |
| 2022-06-13 | 7.71 | $7.85 | — |
| 2022-06-10 | 7.63 | $7.85 | 1350 |
| 2022-06-09 | 7.55 | $8.37 | — |
| 2022-06-08 | 7.45 | $8.37 | 107 |
| 2022-06-07 | 7.34 | $8.40 | 500 |
| 2022-06-06 | 7.24 | $8.47 | — |
| 2022-06-03 | 7.15 | $8.47 | 4374 |
| 2022-06-02 | 7.03 | $7.83 | — |
| 2022-06-01 | 6.95 | $7.83 | — |
| 2022-05-31 | 6.86 | $7.83 | — |
| 2022-05-27 | 6.78 | $7.83 | 400 |
| 2022-05-26 | 6.71 | $7.75 | 2410 |
| 2022-05-25 | 6.65 | $7.53 | — |
| 2022-05-24 | 6.59 | $7.53 | 2007 |
| 2022-05-23 | 6.54 | $7.87 | 1700 |
| 2022-05-20 | 6.48 | $7.59 | 2480 |
| 2022-05-19 | 6.44 | $6.55 | — |
| 2022-05-18 | 6.45 | $6.55 | 1017 |
| 2022-05-17 | 6.46 | $6.85 | — |
| 2022-05-16 | 6.48 | $6.85 | 267 |
| 2022-05-13 | 6.51 | $6.30 | — |
| 2022-05-12 | 6.54 | $6.30 | — |
| 2022-05-11 | 6.57 | $6.30 | 1500 |
| 2022-05-10 | 6.59 | $6.11 | 200 |
| 2022-05-09 | 6.65 | $6.55 | — |
| 2022-05-06 | 6.67 | $6.55 | 162 |
| 2022-05-05 | 6.69 | $6.15 | — |
| 2022-05-04 | 6.73 | $6.15 | — |
| 2022-05-03 | 6.76 | $6.15 | — |
| 2022-05-02 | 6.80 | $6.15 | 1500 |
| 2022-04-29 | 6.84 | $6.41 | 1000 |
| 2022-04-28 | 6.85 | $6.61 | 1500 |
| 2022-04-27 | 6.87 | $6.36 | — |
| 2022-04-26 | 6.91 | $6.36 | 540 |
| 2022-04-25 | 6.94 | $6.74 | — |
| 2022-04-22 | 6.93 | $6.74 | 500 |
| 2022-04-21 | 6.91 | $6.81 | 746 |
| 2022-04-20 | 6.89 | $6.70 | 1200 |
| 2022-04-19 | 6.86 | $7.38 | — |
| 2022-04-18 | 6.79 | $7.38 | 1100 |
| 2022-04-14 | 6.72 | $6.85 | — |
| 2022-04-13 | 6.68 | $6.85 | — |
| 2022-04-12 | 6.64 | $6.85 | 100 |
| 2022-04-11 | 6.60 | $7.32 | 240 |
| 2022-04-08 | 6.55 | $6.90 | — |
| 2022-04-07 | 6.51 | $6.90 | — |
| 2022-04-06 | 6.48 | $6.90 | — |
| 2022-04-05 | 6.45 | $6.90 | — |
| 2022-04-04 | 6.41 | $6.90 | 5436 |
| 2022-04-01 | 6.35 | $6.92 | 800 |
| 2022-03-31 | 6.29 | $6.64 | 792 |
| 2022-03-30 | 6.25 | $7.07 | — |
| 2022-03-29 | 6.19 | $7.07 | 400 |
| 2022-03-28 | 6.13 | $7.06 | 12900 |
| 2022-03-25 | 6.07 | $6.50 | 1500 |
| 2022-03-24 | 6.04 | $6.36 | 3518 |
| 2022-03-23 | 6.01 | $6.30 | 6011 |
| 2022-03-22 | 5.97 | $6.07 | 375 |
| 2022-03-21 | 5.95 | $6.02 | 2000 |
| 2022-03-18 | 5.92 | $6.04 | — |
| 2022-03-17 | 5.91 | $6.04 | — |
| 2022-03-16 | 5.89 | $6.04 | 225 |
| 2022-03-15 | 5.87 | $6.13 | 300 |
| 2022-03-14 | 5.85 | $6.23 | 1083 |
| 2022-03-11 | 5.82 | $6.15 | 11832 |
| 2022-03-10 | 5.80 | $6.25 | — |
| 2022-03-09 | 5.77 | $6.25 | — |
| 2022-03-08 | 5.73 | $6.25 | 1200 |
| 2022-03-07 | 5.69 | $5.55 | 400 |
| 2022-03-04 | 5.69 | $5.69 | 320 |
| 2022-03-03 | 5.68 | $5.87 | — |
| 2022-03-02 | 5.66 | $5.87 | — |
| 2022-03-01 | 5.64 | $5.87 | — |
| 2022-02-28 | 5.62 | $5.87 | — |
| 2022-02-25 | 5.59 | $5.87 | 1299 |
| 2022-02-24 | 5.56 | $5.87 | 937 |
| 2022-02-23 | 5.53 | $5.52 | — |
| 2022-02-22 | 5.51 | $5.52 | — |
| 2022-02-18 | 5.48 | $5.52 | 500 |
| 2022-02-17 | 5.47 | $5.83 | 444 |
| 2022-02-16 | 5.45 | $5.62 | 1850 |
| 2022-02-15 | 5.45 | $5.67 | — |
| 2022-02-14 | 5.45 | $5.67 | 3000 |
| 2022-02-11 | 5.46 | $5.75 | — |
| 2022-02-10 | 5.46 | $5.75 | 2781 |
| 2022-02-09 | 5.46 | $5.50 | — |
| 2022-02-08 | 5.47 | $5.50 | — |
| 2022-02-07 | 5.48 | $5.50 | 500 |
| 2022-02-04 | 5.49 | $5.50 | — |
| 2022-02-03 | 5.50 | $5.50 | — |
| 2022-02-02 | 5.50 | $5.50 | — |
| 2022-02-01 | 5.51 | $5.50 | 500 |
| 2022-01-31 | 5.51 | $5.51 | 1400 |
| 2022-01-28 | 5.51 | $5.24 | — |
| 2022-01-27 | 5.53 | $5.24 | 5204 |
| 2022-01-26 | 5.55 | $5.16 | — |
| 2022-01-25 | 5.59 | $5.16 | 912 |
| 2022-01-24 | 5.61 | $4.92 | 1485 |
| 2022-01-21 | 5.64 | $5.37 | — |
| 2022-01-20 | 5.65 | $5.37 | 1200 |
| 2022-01-19 | 5.66 | $5.60 | 600 |
| 2022-01-18 | 5.64 | $5.80 | — |
| 2022-01-14 | 5.62 | $5.80 | — |
| 2022-01-13 | 5.60 | $5.80 | — |
| 2022-01-12 | 5.56 | $5.80 | 1400 |
| 2022-01-11 | 5.53 | $5.64 | — |
| 2022-01-10 | 5.51 | $5.64 | 501 |
| 2022-01-07 | 5.49 | $5.72 | 1766 |
| 2022-01-06 | 5.47 | $5.66 | — |
| 2022-01-05 | 5.45 | $5.66 | — |
| 2022-01-04 | 5.41 | $5.66 | 100 |
| 2022-01-03 | 5.35 | $5.50 | — |
| 2021-12-31 | 5.29 | $5.50 | 500 |
| 2021-12-30 | 5.25 | $5.54 | 120 |
| 2021-12-29 | 5.22 | $5.72 | 695 |
| 2021-12-28 | 5.18 | $5.90 | 1850 |
| 2021-12-27 | 5.14 | $5.60 | 617 |
| 2021-12-23 | 5.12 | $5.58 | 670 |
| 2021-12-22 | 5.10 | $5.50 | — |
| 2021-12-21 | 5.09 | $5.50 | 4200 |
| 2021-12-20 | 5.08 | $5.25 | 4354 |
| 2021-12-17 | 5.10 | $5.37 | — |
| 2021-12-16 | 5.10 | $5.37 | 1000 |
| 2021-12-15 | 5.11 | $5.08 | 2000 |
| 2021-12-14 | 5.12 | $5.18 | 500 |
| 2021-12-13 | 5.14 | $5.25 | 1000 |
| 2021-12-10 | 5.15 | $5.27 | — |
| 2021-12-09 | 5.17 | $5.27 | — |
| 2021-12-08 | 5.19 | $5.27 | 3000 |
| 2021-12-07 | 5.22 | $4.80 | 240 |
| 2021-12-06 | 5.26 | $4.45 | — |
| 2021-12-03 | 5.32 | $4.45 | 1050 |
| 2021-12-02 | 5.38 | $4.70 | 3400 |
| 2021-12-01 | 5.42 | $4.90 | 1250 |
| 2021-11-30 | 5.44 | $4.97 | — |
| 2021-11-29 | 5.47 | $4.97 | 2905 |
| 2021-11-26 | 5.49 | $5.23 | 150 |
| 2021-11-24 | 5.49 | $5.29 | — |
| 2021-11-23 | 5.48 | $5.29 | 300 |
| 2021-11-22 | 5.49 | $5.32 | 2100 |
| 2021-11-19 | 5.50 | $5.52 | 2400 |
| 2021-11-18 | 5.49 | $5.38 | 1550 |
| 2021-11-17 | 5.50 | $5.55 | 4550 |
| 2021-11-16 | 5.50 | $5.39 | 1592 |
| 2021-11-15 | 5.50 | $5.51 | — |
| 2021-11-12 | 5.50 | $5.51 | 1000 |
| 2021-11-11 | 5.49 | $5.69 | — |
| 2021-11-10 | 5.47 | $5.69 | — |
| 2021-11-09 | 5.46 | $5.69 | — |
| 2021-11-08 | 5.46 | $5.69 | — |
| 2021-11-05 | 5.44 | $5.69 | — |
| 2021-11-04 | 5.44 | $5.69 | 299 |
| 2021-11-03 | 5.45 | $5.38 | — |
| 2021-11-02 | 5.47 | $5.38 | 5467 |
| 2021-11-01 | 5.49 | $5.59 | 1800 |
| 2021-10-29 | 5.50 | $5.34 | 2960 |
| 2021-10-28 | 5.53 | $5.18 | 1700 |
| 2021-10-27 | 5.54 | $5.18 | 2434 |
| 2021-10-26 | 5.55 | $5.40 | 3995 |
| 2021-10-25 | 5.56 | $5.52 | 500 |
| 2021-10-22 | 5.56 | $5.44 | 3400 |
| 2021-10-21 | 5.57 | $5.52 | — |
| 2021-10-20 | 5.55 | $5.52 | 2600 |
| 2021-10-19 | 5.55 | $5.42 | — |
| 2021-10-18 | 5.53 | $5.42 | 1200 |
| 2021-10-15 | 5.51 | $5.29 | 2985 |
| 2021-10-14 | 5.51 | $5.46 | 200 |
| 2021-10-13 | 5.49 | $5.46 | 10464 |
| 2021-10-12 | 5.48 | $5.53 | 200 |
| 2021-10-11 | 5.47 | $5.45 | 200 |
| 2021-10-08 | 5.45 | $5.72 | 1250 |
| 2021-10-07 | 5.44 | $5.80 | — |
| 2021-10-06 | 5.42 | $5.80 | — |
| 2021-10-05 | 5.40 | $5.80 | 500 |
| 2021-10-04 | 5.38 | $5.82 | — |
| 2021-10-01 | 5.37 | $5.82 | 500 |
| 2021-09-30 | 5.35 | $5.44 | — |
| 2021-09-29 | 5.35 | $5.44 | 230 |
| 2021-09-28 | 5.35 | $5.54 | — |
| 2021-09-27 | 5.36 | $5.54 | — |
| 2021-09-24 | 5.36 | $5.54 | 100 |
| 2021-09-23 | 5.35 | $5.28 | 2405 |
| 2021-09-22 | 5.36 | $5.34 | 150 |
| 2021-09-21 | 5.37 | $5.11 | 980 |
| 2021-09-20 | 5.39 | $5.06 | 1343 |
| 2021-09-17 | 5.41 | $5.16 | — |
| 2021-09-16 | 5.42 | $5.16 | — |
| 2021-09-15 | 5.44 | $5.16 | 3175 |
| 2021-09-14 | 5.46 | $5.35 | 4000 |
| 2021-09-13 | 5.48 | $5.21 | 1750 |
| 2021-09-10 | 5.49 | $5.40 | — |
| 2021-09-09 | 5.49 | $5.40 | — |
| 2021-09-08 | 5.50 | $5.40 | 2275 |
| 2021-09-07 | 5.50 | $5.51 | 4512 |
| 2021-09-03 | 5.51 | $5.50 | 6400 |
| 2021-09-02 | 5.52 | $5.47 | — |
| 2021-09-01 | 5.52 | $5.47 | — |
| 2021-08-31 | 5.52 | $5.47 | 3100 |
| 2021-08-30 | 5.53 | $5.70 | 1600 |
| 2021-08-27 | 5.54 | $5.46 | — |
| 2021-08-26 | 5.57 | $5.46 | — |
| 2021-08-25 | 5.57 | $5.46 | — |
| 2021-08-24 | 5.58 | $5.46 | — |
| 2021-08-23 | 5.58 | $5.46 | 1830 |
| 2021-08-20 | 5.59 | $5.49 | — |
| 2021-08-19 | 5.59 | $5.49 | 144 |
| 2021-08-18 | 5.60 | $5.48 | — |
| 2021-08-17 | 5.60 | $5.48 | 2200 |
| 2021-08-16 | 5.61 | $5.75 | 1700 |
| 2021-08-13 | 5.60 | $5.48 | — |
| 2021-08-12 | 5.62 | $5.48 | — |
| 2021-08-11 | 5.65 | $5.48 | — |
| 2021-08-10 | 5.68 | $5.48 | 750 |
| 2021-08-09 | 5.71 | $5.70 | — |
| 2021-08-06 | 5.72 | $5.70 | 600 |
| 2021-08-05 | 5.74 | $5.42 | — |
| 2021-08-04 | 5.77 | $5.42 | 1650 |
| 2021-08-03 | 5.81 | $5.80 | 1400 |
| 2021-08-02 | 5.84 | $5.93 | — |
| 2021-07-30 | 5.87 | $5.93 | 1300 |
| 2021-07-29 | 5.90 | $5.57 | — |
| 2021-07-28 | 5.94 | $5.57 | — |
| 2021-07-27 | 5.98 | $5.57 | — |
| 2021-07-26 | 6.03 | $5.57 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.88
2024-05-22
Close Price
$17.05
Vol: 81552
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.08
Average
8.78
Maximum
15.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-05-22 | 15.88 | $17.05 | 81552 |
| 2024-05-21 | 15.76 | $16.88 | 134202 |
| 2024-05-20 | 15.64 | $17.23 | 107405 |
| 2024-05-17 | 15.47 | $17.27 | 113189 |
| 2024-05-16 | 15.28 | $17.15 | 130799 |
| 2024-05-15 | 15.08 | $16.83 | 93544 |
| 2024-05-14 | 14.90 | $16.41 | 77512 |
| 2024-05-13 | 14.74 | $16.22 | 104645 |
| 2024-05-10 | 14.58 | $15.96 | 56724 |
| 2024-05-09 | 14.44 | $16.00 | 75303 |
| 2024-05-08 | 14.28 | $15.92 | 78473 |
| 2024-05-07 | 14.10 | $15.69 | 82724 |
| 2024-05-06 | 13.94 | $15.44 | 67096 |
| 2024-05-03 | 13.78 | $15.10 | 218238 |
| 2024-05-02 | 13.64 | $14.93 | 149487 |
| 2024-05-01 | 13.50 | $14.85 | 140192 |
| 2024-04-30 | 13.36 | $14.68 | 147005 |
| 2024-04-29 | 13.22 | $14.40 | 108955 |
| 2024-04-26 | 13.10 | $14.00 | 2050 |
| 2024-04-25 | 13.00 | $14.03 | 27117 |
| 2024-04-24 | 12.89 | $14.15 | 16812 |
| 2024-04-23 | 12.76 | $14.25 | 13662 |
| 2024-04-22 | 12.61 | $13.51 | 1385 |
| 2024-04-19 | 12.51 | $13.40 | 6165 |
| 2024-04-18 | 12.42 | $12.99 | 28665 |
| 2024-04-17 | 12.36 | $13.20 | 2489 |
| 2024-04-16 | 12.27 | $12.53 | 4250 |
| 2024-04-15 | 12.24 | $12.50 | 6195 |
| 2024-04-12 | 12.21 | $12.69 | 10917 |
| 2024-04-11 | 12.16 | $12.87 | 5318 |
| 2024-04-10 | 12.09 | $12.70 | 3418 |
| 2024-04-09 | 12.03 | $12.65 | 13567 |
| 2024-04-08 | 11.96 | $12.59 | 10410 |
| 2024-04-05 | 11.89 | $12.25 | 6636 |
| 2024-04-04 | 11.86 | $12.30 | 7794 |
| 2024-04-03 | 11.81 | $12.47 | 46525 |
| 2024-04-02 | 11.74 | $11.88 | 13558 |
| 2024-04-01 | 11.72 | $11.32 | 42024 |
| 2024-03-28 | 11.77 | $12.00 | 7008 |
| 2024-03-27 | 11.74 | $11.44 | 3499 |
| 2024-03-26 | 11.77 | $11.61 | 8887 |
| 2024-03-25 | 11.79 | $11.33 | 2120 |
| 2024-03-22 | 11.84 | $11.38 | 1574 |
| 2024-03-21 | 11.89 | $11.32 | 10253 |
| 2024-03-20 | 11.95 | $11.50 | 4777 |
| 2024-03-19 | 11.99 | $11.55 | 6225 |
| 2024-03-18 | 12.04 | $11.65 | 25382 |
| 2024-03-15 | 12.08 | $12.12 | 22244 |
| 2024-03-14 | 12.08 | $11.78 | 2125 |
| 2024-03-13 | 12.11 | $12.21 | 2372 |
| 2024-03-12 | 12.10 | $11.90 | 12012 |
| 2024-03-11 | 12.12 | $11.50 | 11860 |
| 2024-03-08 | 12.19 | $11.75 | 1093 |
| 2024-03-07 | 12.23 | $11.42 | 550 |
| 2024-03-06 | 12.32 | $10.86 | 3872 |
| 2024-03-05 | 12.47 | $11.05 | 57239 |
| 2024-03-04 | 12.62 | $11.80 | 18681 |
| 2024-03-01 | 12.71 | $11.84 | 47966 |
| 2024-02-29 | 12.80 | $12.01 | 49644 |
| 2024-02-28 | 12.88 | $12.80 | 1336 |
| 2024-02-27 | 12.89 | $12.80 | 4693 |
| 2024-02-26 | 12.90 | $13.23 | 3697 |
| 2024-02-23 | 12.86 | $12.94 | 11174 |
| 2024-02-22 | 12.86 | $13.12 | 6812 |
| 2024-02-21 | 12.83 | $13.30 | 5515 |
| 2024-02-20 | 12.78 | $12.60 | 8650 |
| 2024-02-16 | 12.80 | $12.53 | 15399 |
| 2024-02-15 | 12.82 | $12.31 | 8821 |
| 2024-02-14 | 12.88 | $12.90 | 2433 |
| 2024-02-13 | 12.88 | $12.26 | 37659 |
| 2024-02-12 | 12.94 | $12.90 | 1984 |
| 2024-02-09 | 12.94 | $12.31 | 624 |
| 2024-02-08 | 13.01 | $12.24 | 12214 |
| 2024-02-07 | 13.09 | $12.34 | 14000 |
| 2024-02-06 | 13.17 | $12.23 | 25610 |
| 2024-02-05 | 13.27 | $11.40 | 3791 |
| 2024-02-02 | 13.47 | $11.69 | 13149 |
| 2024-02-01 | 13.66 | $12.49 | 40319 |
| 2024-01-31 | 13.78 | $12.29 | 21429 |
| 2024-01-30 | 13.93 | $12.90 | 8710 |
| 2024-01-29 | 14.04 | $12.99 | 20943 |
| 2024-01-26 | 14.15 | $13.61 | 10300 |
| 2024-01-25 | 14.21 | $13.57 | 1020 |
| 2024-01-24 | 14.28 | $13.75 | 587 |
| 2024-01-23 | 14.34 | $13.34 | 2555 |
| 2024-01-22 | 14.44 | $13.40 | 4905 |
| 2024-01-19 | 14.55 | $13.70 | 5142 |
| 2024-01-18 | 14.64 | $13.83 | 5250 |
| 2024-01-17 | 14.72 | $13.72 | 4835 |
| 2024-01-16 | 14.83 | $13.86 | 6262 |
| 2024-01-12 | 14.93 | $14.40 | 4079 |
| 2024-01-11 | 14.99 | $13.96 | 16110 |
| 2024-01-10 | 15.10 | $15.17 | 19167 |
| 2024-01-09 | 15.09 | $15.47 | 510 |
| 2024-01-08 | 15.05 | $15.15 | 3014 |
| 2024-01-05 | 15.04 | $15.81 | 7254 |
| 2024-01-04 | 14.96 | $16.15 | 12146 |
| 2024-01-03 | 14.83 | $15.20 | 3282 |
| 2024-01-02 | 14.79 | $15.30 | 1891 |
| 2023-12-29 | 14.74 | $15.05 | 1099 |
| 2023-12-28 | 14.71 | $14.88 | 2734 |
| 2023-12-27 | 14.69 | $15.09 | 9687 |
| 2023-12-26 | 14.65 | $15.46 | 4785 |
| 2023-12-22 | 14.56 | $15.50 | 3028 |
| 2023-12-21 | 14.46 | $15.29 | 3568 |
| 2023-12-20 | 14.37 | $14.95 | 7900 |
| 2023-12-19 | 14.31 | $14.70 | 4367 |
| 2023-12-18 | 14.27 | $14.69 | 2865 |
| 2023-12-15 | 14.23 | $13.95 | 2855 |
| 2023-12-14 | 14.26 | $13.60 | 4808 |
| 2023-12-13 | 14.33 | $13.27 | 6867 |
| 2023-12-12 | 14.44 | $13.16 | 10305 |
| 2023-12-11 | 14.57 | $13.45 | 8298 |
| 2023-12-08 | 14.69 | $14.10 | 6630 |
| 2023-12-07 | 14.75 | $14.17 | 3383 |
| 2023-12-06 | 14.81 | $15.25 | 12050 |
| 2023-12-05 | 14.77 | $15.30 | 990 |
| 2023-12-04 | 14.71 | $14.99 | 1849 |
| 2023-12-01 | 14.68 | $15.45 | 738 |
| 2023-11-30 | 14.60 | $15.10 | 2216 |
| 2023-11-29 | 14.55 | $14.31 | 1754 |
| 2023-11-28 | 14.57 | $14.78 | 9128 |
| 2023-11-27 | 14.55 | $15.62 | 7136 |
| 2023-11-24 | 14.44 | $14.29 | — |
| 2023-11-22 | 14.45 | $14.29 | 392 |
| 2023-11-21 | 14.47 | $14.56 | 13761 |
| 2023-11-20 | 14.46 | $15.04 | 6490 |
| 2023-11-17 | 14.40 | $14.98 | 1050 |
| 2023-11-16 | 14.34 | $15.20 | 1003 |
| 2023-11-15 | 14.25 | $15.40 | 4860 |
| 2023-11-14 | 14.13 | $15.15 | 971 |
| 2023-11-13 | 14.02 | $15.35 | 260 |
| 2023-11-10 | 13.88 | $15.25 | 974 |
| 2023-11-09 | 13.73 | $14.28 | 190 |
| 2023-11-08 | 13.67 | $14.50 | 3910 |
| 2023-11-07 | 13.59 | $14.91 | 1300 |
| 2023-11-06 | 13.45 | $15.23 | 2740 |
| 2023-11-03 | 13.26 | $14.95 | 7854 |
| 2023-11-02 | 13.08 | $15.55 | 11660 |
| 2023-11-01 | 12.82 | $14.58 | 2831 |
| 2023-10-31 | 12.64 | $14.25 | 1450 |
| 2023-10-30 | 12.47 | $13.74 | 4168 |
| 2023-10-27 | 12.34 | $13.20 | 830 |
| 2023-10-26 | 12.24 | $12.93 | 650 |
| 2023-10-25 | 12.17 | $13.19 | 2150 |
| 2023-10-24 | 12.07 | $12.63 | 1400 |
| 2023-10-23 | 12.01 | $12.08 | 1509 |
| 2023-10-20 | 12.00 | $12.22 | 2009 |
| 2023-10-19 | 11.97 | $12.26 | 7760 |
| 2023-10-18 | 11.94 | $12.00 | 1442 |
| 2023-10-17 | 11.94 | $11.90 | 29212 |
| 2023-10-16 | 11.94 | $11.84 | 11863 |
| 2023-10-13 | 11.95 | $11.74 | 5160 |
| 2023-10-12 | 11.98 | $11.75 | 400 |
| 2023-10-11 | 12.00 | $11.61 | 4160 |
| 2023-10-10 | 12.04 | $11.69 | 7100 |
| 2023-10-09 | 12.08 | $11.48 | 15400 |
| 2023-10-06 | 12.14 | $11.10 | 17977 |
| 2023-10-05 | 12.25 | $11.00 | 51134 |
| 2023-10-04 | 12.38 | $10.57 | 26499 |
| 2023-10-03 | 12.57 | $11.85 | 19831 |
| 2023-10-02 | 12.65 | $12.76 | 1200 |
| 2023-09-29 | 12.64 | $12.69 | 11746 |
| 2023-09-28 | 12.63 | $12.63 | 1750 |
| 2023-09-27 | 12.63 | $12.89 | 8140 |
| 2023-09-26 | 12.61 | $12.90 | 315 |
| 2023-09-25 | 12.58 | $13.04 | — |
| 2023-09-22 | 12.53 | $13.04 | 15534 |
| 2023-09-21 | 12.47 | $13.00 | 12017 |
| 2023-09-20 | 12.42 | $13.14 | 2517 |
| 2023-09-19 | 12.34 | $12.80 | 1750 |
| 2023-09-18 | 12.29 | $12.77 | 4947 |
| 2023-09-15 | 12.24 | $12.70 | 6968 |
| 2023-09-14 | 12.19 | $12.82 | 19366 |
| 2023-09-13 | 12.13 | $12.80 | 1639 |
| 2023-09-12 | 12.06 | $12.68 | 1600 |
| 2023-09-11 | 11.99 | $12.93 | 1418 |
| 2023-09-08 | 11.89 | $12.50 | 4800 |
| 2023-09-07 | 11.83 | $13.00 | 1299 |
| 2023-09-06 | 11.71 | $12.45 | 1991 |
| 2023-09-05 | 11.63 | $12.30 | 10150 |
| 2023-09-01 | 11.56 | $12.10 | 1090 |
| 2023-08-31 | 11.50 | $12.86 | 14165 |
| 2023-08-30 | 11.36 | $12.00 | 9273 |
| 2023-08-29 | 11.29 | $12.31 | 11237 |
| 2023-08-28 | 11.18 | $11.75 | 2227 |
| 2023-08-25 | 11.12 | $11.39 | — |
| 2023-08-24 | 11.09 | $11.39 | 3389 |
| 2023-08-23 | 11.06 | $11.22 | 3166 |
| 2023-08-22 | 11.05 | $11.56 | 7612 |
| 2023-08-21 | 10.99 | $11.73 | 300 |
| 2023-08-18 | 10.91 | $11.25 | 3501 |
| 2023-08-17 | 10.88 | $11.65 | 1548 |
| 2023-08-16 | 10.80 | $11.32 | — |
| 2023-08-15 | 10.74 | $11.32 | 10427 |
| 2023-08-14 | 10.68 | $11.21 | 1055 |
| 2023-08-11 | 10.62 | $11.20 | 600 |
| 2023-08-10 | 10.56 | $10.90 | — |
| 2023-08-09 | 10.53 | $10.90 | — |
| 2023-08-08 | 10.49 | $10.90 | — |
| 2023-08-07 | 10.45 | $10.90 | 3425 |
| 2023-08-04 | 10.40 | $10.80 | — |
| 2023-08-03 | 10.36 | $10.80 | 291 |
| 2023-08-02 | 10.31 | $10.88 | 246 |
| 2023-08-01 | 10.25 | $10.80 | 1200 |
| 2023-07-31 | 10.19 | $11.00 | 3249 |
| 2023-07-28 | 10.11 | $10.30 | — |
| 2023-07-27 | 10.09 | $10.30 | — |
| 2023-07-26 | 10.06 | $10.30 | 3617 |
| 2023-07-25 | 10.04 | $10.55 | 800 |
| 2023-07-24 | 9.99 | $10.48 | 1222 |
| 2023-07-21 | 9.93 | $10.55 | 3002 |
| 2023-07-20 | 9.87 | $10.56 | 990 |
| 2023-07-19 | 9.80 | $10.18 | 100 |
| 2023-07-18 | 9.76 | $10.00 | — |
| 2023-07-17 | 9.73 | $10.00 | — |
| 2023-07-14 | 9.70 | $10.00 | 36264 |
| 2023-07-13 | 9.67 | $9.70 | — |
| 2023-07-12 | 9.67 | $9.70 | — |
| 2023-07-11 | 9.67 | $9.70 | — |
| 2023-07-10 | 9.66 | $9.70 | 158 |
| 2023-07-07 | 9.66 | $9.76 | 700 |
| 2023-07-06 | 9.65 | $9.47 | 3447 |
| 2023-07-05 | 9.67 | $10.00 | 2358 |
| 2023-07-03 | 9.63 | $9.72 | — |
| 2023-06-30 | 9.62 | $9.72 | — |
| 2023-06-29 | 9.61 | $9.72 | — |
| 2023-06-28 | 9.60 | $9.72 | — |
| 2023-06-27 | 9.59 | $9.72 | 9300 |
| 2023-06-26 | 9.57 | $10.20 | 5000 |
| 2023-06-23 | 9.51 | $10.20 | 149 |
| 2023-06-22 | 9.43 | $10.03 | 1864 |
| 2023-06-21 | 9.37 | $10.51 | 500 |
| 2023-06-20 | 9.25 | $10.25 | 2554 |
| 2023-06-16 | 9.14 | $9.90 | — |
| 2023-06-15 | 9.06 | $9.90 | — |
| 2023-06-14 | 8.98 | $9.90 | 1000 |
| 2023-06-13 | 8.88 | $9.24 | — |
| 2023-06-12 | 8.84 | $9.24 | 300 |
| 2023-06-09 | 8.80 | $9.25 | 307 |
| 2023-06-08 | 8.75 | $9.47 | — |
| 2023-06-07 | 8.68 | $9.47 | — |
| 2023-06-06 | 8.59 | $9.47 | — |
| 2023-06-05 | 8.50 | $9.47 | 5322 |
| 2023-06-02 | 8.40 | $8.68 | — |
| 2023-06-01 | 8.37 | $8.68 | 500 |
| 2023-05-31 | 8.33 | $8.39 | 100 |
| 2023-05-30 | 8.33 | $8.89 | 100 |
| 2023-05-26 | 8.27 | $9.83 | — |
| 2023-05-25 | 8.10 | $9.83 | 400 |
| 2023-05-24 | 7.92 | $9.30 | — |
| 2023-05-23 | 7.78 | $9.30 | 1755 |
| 2023-05-22 | 7.62 | $7.53 | — |
| 2023-05-19 | 7.63 | $7.53 | — |
| 2023-05-18 | 7.64 | $7.53 | — |
| 2023-05-17 | 7.65 | $7.53 | — |
| 2023-05-16 | 7.66 | $7.53 | — |
| 2023-05-15 | 7.68 | $7.53 | — |
| 2023-05-12 | 7.69 | $7.53 | — |
| 2023-05-11 | 7.71 | $7.53 | — |
| 2023-05-10 | 7.73 | $7.53 | — |
| 2023-05-09 | 7.75 | $7.53 | — |
| 2023-05-08 | 7.77 | $7.53 | — |
| 2023-05-05 | 7.79 | $7.53 | — |
| 2023-05-04 | 7.82 | $7.53 | 1875 |
| 2023-05-03 | 7.85 | $7.56 | 1123 |
| 2023-05-02 | 7.88 | $7.65 | 720 |
| 2023-05-01 | 7.91 | $7.94 | — |
| 2023-04-28 | 7.91 | $7.94 | — |
| 2023-04-27 | 7.90 | $7.94 | — |
| 2023-04-26 | 7.90 | $7.94 | — |
| 2023-04-25 | 7.89 | $7.94 | 477 |
| 2023-04-24 | 7.89 | $8.05 | — |
| 2023-04-21 | 7.87 | $8.05 | — |
| 2023-04-20 | 7.85 | $8.05 | 200 |
| 2023-04-19 | 7.83 | $8.10 | 1000 |
| 2023-04-18 | 7.80 | $8.40 | 300 |
| 2023-04-17 | 7.74 | $7.65 | — |
| 2023-04-14 | 7.75 | $7.65 | — |
| 2023-04-13 | 7.76 | $7.65 | — |
| 2023-04-12 | 7.77 | $7.65 | — |
| 2023-04-11 | 7.79 | $7.65 | 1815 |
| 2023-04-10 | 7.80 | $7.26 | 1001 |
| 2023-04-06 | 7.86 | $7.62 | — |
| 2023-04-05 | 7.88 | $7.62 | — |
| 2023-04-04 | 7.91 | $7.62 | 992 |
| 2023-04-03 | 7.94 | $7.56 | — |
| 2023-03-31 | 7.98 | $7.56 | 1070 |
| 2023-03-30 | 8.02 | $7.60 | 2169 |
| 2023-03-29 | 8.07 | $7.82 | 150 |
| 2023-03-28 | 8.10 | $7.90 | 324 |
| 2023-03-27 | 8.12 | $7.80 | 142 |
| 2023-03-24 | 8.15 | $7.60 | 200 |
| 2023-03-23 | 8.21 | $8.20 | 200 |
| 2023-03-22 | 8.21 | $8.15 | 172 |
| 2023-03-21 | 8.21 | $7.86 | — |
| 2023-03-20 | 8.25 | $7.86 | — |
| 2023-03-17 | 8.29 | $7.86 | 6102 |
| 2023-03-16 | 8.34 | $7.90 | — |
| 2023-03-15 | 8.38 | $7.90 | 200 |
| 2023-03-14 | 8.44 | $8.30 | 535 |
| 2023-03-13 | 8.45 | $7.81 | 2537 |
| 2023-03-10 | 8.52 | $8.54 | 1598 |
| 2023-03-09 | 8.52 | $8.72 | 113 |
| 2023-03-08 | 8.49 | $8.80 | — |
| 2023-03-07 | 8.46 | $8.80 | — |
| 2023-03-06 | 8.43 | $8.80 | 10900 |
| 2023-03-03 | 8.39 | $8.91 | 1100 |
| 2023-03-02 | 8.33 | $8.90 | 2658 |
| 2023-03-01 | 8.27 | $9.09 | 511 |
| 2023-02-28 | 8.19 | $8.73 | 164 |
| 2023-02-27 | 8.13 | $8.39 | — |
| 2023-02-24 | 8.10 | $8.39 | — |
| 2023-02-23 | 8.07 | $8.39 | — |
| 2023-02-22 | 8.04 | $8.39 | — |
| 2023-02-21 | 8.00 | $8.39 | 1120 |
| 2023-02-17 | 7.96 | $8.36 | — |
| 2023-02-16 | 7.91 | $8.36 | — |
| 2023-02-15 | 7.87 | $8.36 | — |
| 2023-02-14 | 7.82 | $8.36 | 1250 |
| 2023-02-13 | 7.76 | $8.28 | 1205 |
| 2023-02-10 | 7.70 | $8.01 | 620 |
| 2023-02-09 | 7.67 | $7.66 | — |
| 2023-02-08 | 7.67 | $7.66 | — |
| 2023-02-07 | 7.67 | $7.66 | 5161 |
| 2023-02-06 | 7.68 | $7.80 | 1200 |
| 2023-02-03 | 7.66 | $8.14 | — |
| 2023-02-02 | 7.61 | $8.14 | 390 |
| 2023-02-01 | 7.56 | $8.13 | — |
| 2023-01-31 | 7.50 | $8.13 | — |
| 2023-01-30 | 7.43 | $8.13 | 930 |
| 2023-01-27 | 7.36 | $7.74 | 2300 |
| 2023-01-26 | 7.32 | $7.03 | — |
| 2023-01-25 | 7.35 | $7.03 | 443 |
| 2023-01-24 | 7.38 | $7.19 | 700 |
| 2023-01-23 | 7.40 | $7.28 | 368 |
| 2023-01-20 | 7.41 | $7.48 | 450 |
| 2023-01-19 | 7.41 | $7.57 | — |
| 2023-01-18 | 7.39 | $7.57 | 19329 |
| 2023-01-17 | 7.37 | $6.79 | — |
| 2023-01-13 | 7.43 | $6.79 | — |
| 2023-01-12 | 7.50 | $6.79 | — |
| 2023-01-11 | 7.57 | $6.79 | — |
| 2023-01-10 | 7.65 | $6.79 | — |
| 2023-01-09 | 7.75 | $6.79 | — |
| 2023-01-06 | 7.85 | $6.79 | — |
| 2023-01-05 | 7.96 | $6.79 | — |
| 2023-01-04 | 8.08 | $6.79 | 1559 |
| 2023-01-03 | 8.22 | $7.74 | — |
| 2022-12-30 | 8.27 | $7.74 | 100 |
| 2022-12-29 | 8.32 | $7.79 | 959 |
| 2022-12-28 | 8.38 | $7.96 | 435 |
| 2022-12-27 | 8.42 | $8.30 | — |
| 2022-12-23 | 8.43 | $8.30 | 100 |
| 2022-12-22 | 8.45 | $8.30 | — |
| 2022-12-21 | 8.46 | $8.30 | — |
| 2022-12-20 | 8.48 | $8.30 | — |
| 2022-12-19 | 8.50 | $8.30 | 100 |
| 2022-12-16 | 8.52 | $8.29 | — |
| 2022-12-15 | 8.54 | $8.29 | — |
| 2022-12-14 | 8.57 | $8.29 | 208 |
| 2022-12-13 | 8.60 | $8.40 | — |
| 2022-12-12 | 8.62 | $8.40 | — |
| 2022-12-09 | 8.64 | $8.40 | — |
| 2022-12-08 | 8.67 | $8.40 | — |
| 2022-12-07 | 8.70 | $8.40 | 213 |
| 2022-12-06 | 8.73 | $8.90 | — |
| 2022-12-05 | 8.71 | $8.90 | — |
| 2022-12-02 | 8.69 | $8.90 | — |
| 2022-12-01 | 8.67 | $8.90 | — |
| 2022-11-30 | 8.65 | $8.90 | 200 |
| 2022-11-29 | 8.62 | $8.78 | 100 |
| 2022-11-28 | 8.60 | $8.60 | 300 |
| 2022-11-25 | 8.60 | $9.12 | — |
| 2022-11-23 | 8.55 | $9.12 | 616 |
| 2022-11-22 | 8.49 | $8.67 | — |
| 2022-11-21 | 8.47 | $8.67 | — |
| 2022-11-18 | 8.45 | $8.67 | 200 |
| 2022-11-17 | 8.42 | $8.83 | — |
| 2022-11-16 | 8.38 | $8.83 | 2175 |
| 2022-11-15 | 8.33 | $8.66 | — |
| 2022-11-14 | 8.30 | $8.66 | 1700 |
| 2022-11-11 | 8.26 | $8.62 | — |
| 2022-11-10 | 8.22 | $8.62 | — |
| 2022-11-09 | 8.18 | $8.62 | — |
| 2022-11-08 | 8.13 | $8.62 | — |
| 2022-11-07 | 8.08 | $8.62 | — |
| 2022-11-04 | 8.02 | $8.62 | 940 |
| 2022-11-03 | 7.96 | $8.37 | 5382 |
| 2022-11-02 | 7.92 | $8.50 | 112 |
| 2022-11-01 | 7.86 | $8.92 | 3971 |
| 2022-10-31 | 7.75 | $7.88 | — |
| 2022-10-28 | 7.73 | $7.88 | — |
| 2022-10-27 | 7.72 | $7.88 | — |
| 2022-10-26 | 7.70 | $7.88 | 2000 |
| 2022-10-25 | 7.68 | $8.01 | — |
| 2022-10-24 | 7.65 | $8.01 | — |
| 2022-10-21 | 7.61 | $8.01 | — |
| 2022-10-20 | 7.57 | $8.01 | 274 |
| 2022-10-19 | 7.52 | $8.20 | — |
| 2022-10-18 | 7.45 | $8.20 | 200 |
| 2022-10-17 | 7.37 | $7.56 | — |
| 2022-10-14 | 7.35 | $7.56 | 3871 |
| 2022-10-13 | 7.32 | $7.78 | — |
| 2022-10-12 | 7.28 | $7.78 | 2268 |
| 2022-10-11 | 7.22 | $7.78 | — |
| 2022-10-10 | 7.16 | $7.78 | 2303 |
| 2022-10-07 | 7.10 | $8.10 | — |
| 2022-10-06 | 6.99 | $8.10 | 300 |
| 2022-10-05 | 6.88 | $7.36 | — |
| 2022-10-04 | 6.83 | $7.36 | — |
| 2022-10-03 | 6.77 | $7.36 | 252 |
| 2022-09-30 | 6.71 | $6.30 | — |
| 2022-09-29 | 6.75 | $6.30 | — |
| 2022-09-28 | 6.80 | $6.30 | — |
| 2022-09-27 | 6.85 | $6.30 | — |
| 2022-09-26 | 6.91 | $6.30 | — |
| 2022-09-23 | 6.98 | $6.30 | 900 |
| 2022-09-22 | 7.05 | $6.76 | 6000 |
| 2022-09-21 | 7.08 | $6.75 | — |
| 2022-09-20 | 7.11 | $6.75 | 560 |
| 2022-09-19 | 7.15 | $6.76 | 250 |
| 2022-09-16 | 7.19 | $7.03 | — |
| 2022-09-15 | 7.21 | $7.03 | — |
| 2022-09-14 | 7.23 | $7.03 | — |
| 2022-09-13 | 7.25 | $7.03 | — |
| 2022-09-12 | 7.27 | $7.03 | 2505 |
| 2022-09-09 | 7.30 | $6.55 | — |
| 2022-09-08 | 7.37 | $6.55 | — |
| 2022-09-07 | 7.46 | $6.55 | — |
| 2022-09-06 | 7.56 | $6.55 | 100 |
| 2022-09-02 | 7.66 | $6.30 | 500 |
| 2022-09-01 | 7.81 | $6.63 | — |
| 2022-08-31 | 7.93 | $6.63 | 3871 |
| 2022-08-30 | 8.07 | $6.35 | 1175 |
| 2022-08-29 | 8.25 | $8.25 | — |
| 2022-08-26 | 8.25 | $8.25 | — |
| 2022-08-25 | 8.25 | $8.25 | 5500 |
| 2022-08-24 | 8.25 | $8.25 | 3000 |
| 2022-08-23 | 8.25 | $8.36 | — |
| 2022-08-22 | 8.24 | $8.36 | 3000 |
| 2022-08-19 | 8.22 | $8.60 | — |
| 2022-08-18 | 8.18 | $8.60 | — |
| 2022-08-17 | 8.14 | $8.60 | 300 |
| 2022-08-16 | 8.09 | $8.27 | 200 |
| 2022-08-15 | 8.07 | $8.72 | — |
| 2022-08-12 | 8.00 | $8.72 | — |
| 2022-08-11 | 7.93 | $8.72 | 8620 |
| 2022-08-10 | 7.84 | $8.63 | — |
| 2022-08-09 | 7.76 | $8.63 | 216 |
| 2022-08-08 | 7.67 | $8.29 | — |
| 2022-08-05 | 7.60 | $8.29 | — |
| 2022-08-04 | 7.53 | $8.29 | — |
| 2022-08-03 | 7.45 | $8.29 | 333 |
| 2022-08-02 | 7.36 | $8.00 | — |
| 2022-08-01 | 7.30 | $8.00 | — |
| 2022-07-29 | 7.22 | $8.00 | — |
| 2022-07-28 | 7.14 | $8.00 | 1467 |
| 2022-07-27 | 7.05 | $6.90 | — |
| 2022-07-26 | 7.07 | $6.90 | — |
| 2022-07-25 | 7.08 | $6.90 | — |
| 2022-07-22 | 7.10 | $6.90 | — |
| 2022-07-21 | 7.12 | $6.90 | — |
| 2022-07-20 | 7.15 | $6.90 | — |
| 2022-07-19 | 7.17 | $6.90 | — |
| 2022-07-18 | 7.20 | $6.90 | — |
| 2022-07-15 | 7.23 | $6.90 | — |
| 2022-07-14 | 7.27 | $6.90 | — |
| 2022-07-13 | 7.31 | $6.90 | — |
| 2022-07-12 | 7.35 | $6.90 | — |
| 2022-07-11 | 7.40 | $6.90 | 2003 |
| 2022-07-08 | 7.45 | $6.78 | 3775 |
| 2022-07-07 | 7.52 | $7.03 | — |
| 2022-07-06 | 7.57 | $7.03 | — |
| 2022-07-05 | 7.63 | $7.03 | — |
| 2022-07-01 | 7.69 | $7.03 | 373 |
| 2022-06-30 | 7.76 | $7.30 | 3857 |
| 2022-06-29 | 7.81 | $7.83 | 100 |
| 2022-06-28 | 7.81 | $7.86 | — |
| 2022-06-27 | 7.80 | $7.86 | 1000 |
| 2022-06-24 | 7.80 | $7.85 | — |
| 2022-06-23 | 7.79 | $7.85 | — |
| 2022-06-22 | 7.79 | $7.85 | — |
| 2022-06-21 | 7.78 | $7.85 | — |
| 2022-06-17 | 7.77 | $7.85 | — |
| 2022-06-16 | 7.76 | $7.85 | — |
| 2022-06-15 | 7.75 | $7.85 | — |
| 2022-06-14 | 7.74 | $7.85 | — |
| 2022-06-13 | 7.73 | $7.85 | — |
| 2022-06-10 | 7.72 | $7.85 | 1350 |
| 2022-06-09 | 7.71 | $8.37 | — |
| 2022-06-08 | 7.64 | $8.37 | 107 |
| 2022-06-07 | 7.56 | $8.40 | 500 |
| 2022-06-06 | 7.47 | $8.47 | — |
| 2022-06-03 | 7.37 | $8.47 | 4374 |
| 2022-06-02 | 7.25 | $7.83 | — |
| 2022-06-01 | 7.19 | $7.83 | — |
| 2022-05-31 | 7.12 | $7.83 | — |
| 2022-05-27 | 7.05 | $7.83 | 400 |
| 2022-05-26 | 6.96 | $7.75 | 2410 |
| 2022-05-25 | 6.88 | $7.53 | — |
| 2022-05-24 | 6.81 | $7.53 | 2007 |
| 2022-05-23 | 6.74 | $7.87 | 1700 |
| 2022-05-20 | 6.62 | $7.59 | 2480 |
| 2022-05-19 | 6.52 | $6.55 | — |
| 2022-05-18 | 6.51 | $6.55 | 1017 |
| 2022-05-17 | 6.51 | $6.85 | — |
| 2022-05-16 | 6.47 | $6.85 | 267 |
| 2022-05-13 | 6.43 | $6.30 | — |
| 2022-05-12 | 6.45 | $6.30 | — |
| 2022-05-11 | 6.46 | $6.30 | 1500 |
| 2022-05-10 | 6.48 | $6.11 | 200 |
| 2022-05-09 | 6.52 | $6.55 | — |
| 2022-05-06 | 6.51 | $6.55 | 162 |
| 2022-05-05 | 6.51 | $6.15 | — |
| 2022-05-04 | 6.55 | $6.15 | — |
| 2022-05-03 | 6.59 | $6.15 | — |
| 2022-05-02 | 6.64 | $6.15 | 1500 |
| 2022-04-29 | 6.69 | $6.41 | 1000 |
| 2022-04-28 | 6.72 | $6.61 | 1500 |
| 2022-04-27 | 6.73 | $6.36 | — |
| 2022-04-26 | 6.77 | $6.36 | 540 |
| 2022-04-25 | 6.81 | $6.74 | — |
| 2022-04-22 | 6.82 | $6.74 | 500 |
| 2022-04-21 | 6.83 | $6.81 | 746 |
| 2022-04-20 | 6.83 | $6.70 | 1200 |
| 2022-04-19 | 6.84 | $7.38 | — |
| 2022-04-18 | 6.78 | $7.38 | 1100 |
| 2022-04-14 | 6.72 | $6.85 | — |
| 2022-04-13 | 6.71 | $6.85 | — |
| 2022-04-12 | 6.69 | $6.85 | 100 |
| 2022-04-11 | 6.67 | $7.32 | 240 |
| 2022-04-08 | 6.61 | $6.90 | — |
| 2022-04-07 | 6.58 | $6.90 | — |
| 2022-04-06 | 6.54 | $6.90 | — |
| 2022-04-05 | 6.50 | $6.90 | — |
| 2022-04-04 | 6.46 | $6.90 | 5436 |
| 2022-04-01 | 6.42 | $6.92 | 800 |
| 2022-03-31 | 6.36 | $6.64 | 792 |
| 2022-03-30 | 6.33 | $7.07 | — |
| 2022-03-29 | 6.26 | $7.07 | 400 |
| 2022-03-28 | 6.17 | $7.06 | 12900 |
| 2022-03-25 | 6.08 | $6.50 | 1500 |
| 2022-03-24 | 6.03 | $6.36 | 3518 |
| 2022-03-23 | 6.00 | $6.30 | 6011 |
| 2022-03-22 | 5.97 | $6.07 | 375 |
| 2022-03-21 | 5.96 | $6.02 | 2000 |
| 2022-03-18 | 5.95 | $6.04 | — |
| 2022-03-17 | 5.94 | $6.04 | — |
| 2022-03-16 | 5.93 | $6.04 | 225 |
| 2022-03-15 | 5.92 | $6.13 | 300 |
| 2022-03-14 | 5.90 | $6.23 | 1083 |
| 2022-03-11 | 5.86 | $6.15 | 11832 |
| 2022-03-10 | 5.83 | $6.25 | — |
| 2022-03-09 | 5.79 | $6.25 | — |
| 2022-03-08 | 5.74 | $6.25 | 1200 |
| 2022-03-07 | 5.69 | $5.55 | 400 |
| 2022-03-04 | 5.70 | $5.69 | 320 |
| 2022-03-03 | 5.70 | $5.87 | — |
| 2022-03-02 | 5.68 | $5.87 | — |
| 2022-03-01 | 5.66 | $5.87 | — |
| 2022-02-28 | 5.64 | $5.87 | — |
| 2022-02-25 | 5.62 | $5.87 | 1299 |
| 2022-02-24 | 5.59 | $5.87 | 937 |
| 2022-02-23 | 5.56 | $5.52 | — |
| 2022-02-22 | 5.57 | $5.52 | — |
| 2022-02-18 | 5.57 | $5.52 | 500 |
| 2022-02-17 | 5.58 | $5.83 | 444 |
| 2022-02-16 | 5.55 | $5.62 | 1850 |
| 2022-02-15 | 5.54 | $5.67 | — |
| 2022-02-14 | 5.53 | $5.67 | 3000 |
| 2022-02-11 | 5.51 | $5.75 | — |
| 2022-02-10 | 5.49 | $5.75 | 2781 |
| 2022-02-09 | 5.46 | $5.50 | — |
| 2022-02-08 | 5.46 | $5.50 | — |
| 2022-02-07 | 5.45 | $5.50 | 500 |
| 2022-02-04 | 5.45 | $5.50 | — |
| 2022-02-03 | 5.44 | $5.50 | — |
| 2022-02-02 | 5.43 | $5.50 | — |
| 2022-02-01 | 5.43 | $5.50 | 500 |
| 2022-01-31 | 5.42 | $5.51 | 1400 |
| 2022-01-28 | 5.41 | $5.24 | — |
| 2022-01-27 | 5.43 | $5.24 | 5204 |
| 2022-01-26 | 5.45 | $5.16 | — |
| 2022-01-25 | 5.48 | $5.16 | 912 |
| 2022-01-24 | 5.51 | $4.92 | 1485 |
| 2022-01-21 | 5.57 | $5.37 | — |
| 2022-01-20 | 5.60 | $5.37 | 1200 |
| 2022-01-19 | 5.62 | $5.60 | 600 |
| 2022-01-18 | 5.62 | $5.80 | — |
| 2022-01-14 | 5.60 | $5.80 | — |
| 2022-01-13 | 5.58 | $5.80 | — |
| 2022-01-12 | 5.56 | $5.80 | 1400 |
| 2022-01-11 | 5.53 | $5.64 | — |
| 2022-01-10 | 5.52 | $5.64 | 501 |
| 2022-01-07 | 5.51 | $5.72 | 1766 |
| 2022-01-06 | 5.49 | $5.66 | — |
| 2022-01-05 | 5.47 | $5.66 | — |
| 2022-01-04 | 5.45 | $5.66 | 100 |
| 2022-01-03 | 5.43 | $5.50 | — |
| 2021-12-31 | 5.42 | $5.50 | 500 |
| 2021-12-30 | 5.41 | $5.54 | 120 |
| 2021-12-29 | 5.40 | $5.72 | 695 |
| 2021-12-28 | 5.36 | $5.90 | 1850 |
| 2021-12-27 | 5.31 | $5.60 | 617 |
| 2021-12-23 | 5.27 | $5.58 | 670 |
| 2021-12-22 | 5.24 | $5.50 | — |
| 2021-12-21 | 5.22 | $5.50 | 4200 |
| 2021-12-20 | 5.19 | $5.25 | 4354 |
| 2021-12-17 | 5.18 | $5.37 | — |
| 2021-12-16 | 5.16 | $5.37 | 1000 |
| 2021-12-15 | 5.14 | $5.08 | 2000 |
| 2021-12-14 | 5.14 | $5.18 | 500 |
| 2021-12-13 | 5.14 | $5.25 | 1000 |
| 2021-12-10 | 5.13 | $5.27 | — |
| 2021-12-09 | 5.11 | $5.27 | — |
| 2021-12-08 | 5.10 | $5.27 | 3000 |
| 2021-12-07 | 5.08 | $4.80 | 240 |
| 2021-12-06 | 5.11 | $4.45 | — |
| 2021-12-03 | 5.17 | $4.45 | 1050 |
| 2021-12-02 | 5.25 | $4.70 | 3400 |
| 2021-12-01 | 5.31 | $4.90 | 1250 |
| 2021-11-30 | 5.35 | $4.97 | — |
| 2021-11-29 | 5.39 | $4.97 | 2905 |
| 2021-11-26 | 5.44 | $5.23 | 150 |
| 2021-11-24 | 5.46 | $5.29 | — |
| 2021-11-23 | 5.48 | $5.29 | 300 |
| 2021-11-22 | 5.50 | $5.32 | 2100 |
| 2021-11-19 | 5.51 | $5.52 | 2400 |
| 2021-11-18 | 5.51 | $5.38 | 1550 |
| 2021-11-17 | 5.53 | $5.55 | 4550 |
| 2021-11-16 | 5.53 | $5.39 | 1592 |
| 2021-11-15 | 5.54 | $5.51 | — |
| 2021-11-12 | 5.54 | $5.51 | 1000 |
| 2021-11-11 | 5.55 | $5.69 | — |
| 2021-11-10 | 5.53 | $5.69 | — |
| 2021-11-09 | 5.52 | $5.69 | — |
| 2021-11-08 | 5.50 | $5.69 | — |
| 2021-11-05 | 5.48 | $5.69 | — |
| 2021-11-04 | 5.45 | $5.69 | 299 |
| 2021-11-03 | 5.43 | $5.38 | — |
| 2021-11-02 | 5.43 | $5.38 | 5467 |
| 2021-11-01 | 5.44 | $5.59 | 1800 |
| 2021-10-29 | 5.42 | $5.34 | 2960 |
| 2021-10-28 | 5.43 | $5.18 | 1700 |
| 2021-10-27 | 5.46 | $5.18 | 2434 |
| 2021-10-26 | 5.49 | $5.40 | 3995 |
| 2021-10-25 | 5.50 | $5.52 | 500 |
| 2021-10-22 | 5.50 | $5.44 | 3400 |
| 2021-10-21 | 5.50 | $5.52 | — |
| 2021-10-20 | 5.50 | $5.52 | 2600 |
| 2021-10-19 | 5.50 | $5.42 | — |
| 2021-10-18 | 5.51 | $5.42 | 1200 |
| 2021-10-15 | 5.52 | $5.29 | 2985 |
| 2021-10-14 | 5.54 | $5.46 | 200 |
| 2021-10-13 | 5.55 | $5.46 | 10464 |
| 2021-10-12 | 5.56 | $5.53 | 200 |
| 2021-10-11 | 5.56 | $5.45 | 200 |
| 2021-10-08 | 5.57 | $5.72 | 1250 |
| 2021-10-07 | 5.56 | $5.80 | — |
| 2021-10-06 | 5.53 | $5.80 | — |
| 2021-10-05 | 5.50 | $5.80 | 500 |
| 2021-10-04 | 5.47 | $5.82 | — |
| 2021-10-01 | 5.43 | $5.82 | 500 |
| 2021-09-30 | 5.39 | $5.44 | — |
| 2021-09-29 | 5.39 | $5.44 | 230 |
| 2021-09-28 | 5.38 | $5.54 | — |
| 2021-09-27 | 5.36 | $5.54 | — |
| 2021-09-24 | 5.35 | $5.54 | 100 |
| 2021-09-23 | 5.33 | $5.28 | 2405 |
| 2021-09-22 | 5.33 | $5.34 | 150 |
| 2021-09-21 | 5.33 | $5.11 | 980 |
| 2021-09-20 | 5.35 | $5.06 | 1343 |
| 2021-09-17 | 5.38 | $5.16 | — |
| 2021-09-16 | 5.41 | $5.16 | — |
| 2021-09-15 | 5.43 | $5.16 | 3175 |
| 2021-09-14 | 5.46 | $5.35 | 4000 |
| 2021-09-13 | 5.47 | $5.21 | 1750 |
| 2021-09-10 | 5.50 | $5.40 | — |
| 2021-09-09 | 5.51 | $5.40 | — |
| 2021-09-08 | 5.52 | $5.40 | 2275 |
| 2021-09-07 | 5.54 | $5.51 | 4512 |
| 2021-09-03 | 5.54 | $5.50 | 6400 |
| 2021-09-02 | 5.54 | $5.47 | — |
| 2021-09-01 | 5.55 | $5.47 | — |
| 2021-08-31 | 5.56 | $5.47 | 3100 |
| 2021-08-30 | 5.57 | $5.70 | 1600 |
| 2021-08-27 | 5.56 | $5.46 | — |
| 2021-08-26 | 5.57 | $5.46 | — |
| 2021-08-25 | 5.58 | $5.46 | — |
| 2021-08-24 | 5.59 | $5.46 | — |
| 2021-08-23 | 5.61 | $5.46 | 1830 |
| 2021-08-20 | 5.62 | $5.49 | — |
| 2021-08-19 | 5.63 | $5.49 | 144 |
| 2021-08-18 | 5.65 | $5.48 | — |
| 2021-08-17 | 5.67 | $5.48 | 2200 |
| 2021-08-16 | 5.69 | $5.75 | 1700 |
| 2021-08-13 | 5.68 | $5.48 | — |
| 2021-08-12 | 5.70 | $5.48 | — |
| 2021-08-11 | 5.72 | $5.48 | — |
| 2021-08-10 | 5.75 | $5.48 | 750 |
| 2021-08-09 | 5.78 | $5.70 | — |
| 2021-08-06 | 5.79 | $5.70 | 600 |
| 2021-08-05 | 5.80 | $5.42 | — |
| 2021-08-04 | 5.84 | $5.42 | 1650 |
| 2021-08-03 | 5.88 | $5.80 | 1400 |
| 2021-08-02 | 5.89 | $5.93 | — |
| 2021-07-30 | 5.88 | $5.93 | 1300 |
| 2021-07-29 | 5.88 | $5.57 | — |
| 2021-07-28 | 5.91 | $5.57 | — |
| 2021-07-27 | 5.95 | $5.57 | — |
| 2021-07-26 | 5.99 | $5.57 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.37
2024-05-22
Close Price
$17.05
Vol: 81552
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.02
Average
8.81
Maximum
16.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-05-22 | 16.37 | $17.05 | 81552 |
| 2024-05-21 | 16.24 | $16.88 | 134202 |
| 2024-05-20 | 16.11 | $17.23 | 107405 |
| 2024-05-17 | 15.93 | $17.27 | 113189 |
| 2024-05-16 | 15.73 | $17.15 | 130799 |
| 2024-05-15 | 15.52 | $16.83 | 93544 |
| 2024-05-14 | 15.32 | $16.41 | 77512 |
| 2024-05-13 | 15.14 | $16.22 | 104645 |
| 2024-05-10 | 14.97 | $15.96 | 56724 |
| 2024-05-09 | 14.80 | $16.00 | 75303 |
| 2024-05-08 | 14.62 | $15.92 | 78473 |
| 2024-05-07 | 14.42 | $15.69 | 82724 |
| 2024-05-06 | 14.24 | $15.44 | 67096 |
| 2024-05-03 | 14.06 | $15.10 | 218238 |
| 2024-05-02 | 13.91 | $14.93 | 149487 |
| 2024-05-01 | 13.75 | $14.85 | 140192 |
| 2024-04-30 | 13.60 | $14.68 | 147005 |
| 2024-04-29 | 13.44 | $14.40 | 108955 |
| 2024-04-26 | 13.30 | $14.00 | 2050 |
| 2024-04-25 | 13.19 | $14.03 | 27117 |
| 2024-04-24 | 13.06 | $14.15 | 16812 |
| 2024-04-23 | 12.91 | $14.25 | 13662 |
| 2024-04-22 | 12.73 | $13.51 | 1385 |
| 2024-04-19 | 12.62 | $13.40 | 6165 |
| 2024-04-18 | 12.50 | $12.99 | 28665 |
| 2024-04-17 | 12.42 | $13.20 | 2489 |
| 2024-04-16 | 12.31 | $12.53 | 4250 |
| 2024-04-15 | 12.26 | $12.50 | 6195 |
| 2024-04-12 | 12.21 | $12.69 | 10917 |
| 2024-04-11 | 12.14 | $12.87 | 5318 |
| 2024-04-10 | 12.05 | $12.70 | 3418 |
| 2024-04-09 | 11.97 | $12.65 | 13567 |
| 2024-04-08 | 11.89 | $12.59 | 10410 |
| 2024-04-05 | 11.81 | $12.25 | 6636 |
| 2024-04-04 | 11.76 | $12.30 | 7794 |
| 2024-04-03 | 11.70 | $12.47 | 46525 |
| 2024-04-02 | 11.61 | $11.88 | 13558 |
| 2024-04-01 | 11.58 | $11.32 | 42024 |
| 2024-03-28 | 11.61 | $12.00 | 7008 |
| 2024-03-27 | 11.57 | $11.44 | 3499 |
| 2024-03-26 | 11.59 | $11.61 | 8887 |
| 2024-03-25 | 11.61 | $11.33 | 2120 |
| 2024-03-22 | 11.65 | $11.38 | 1574 |
| 2024-03-21 | 11.70 | $11.32 | 10253 |
| 2024-03-20 | 11.77 | $11.50 | 4777 |
| 2024-03-19 | 11.82 | $11.55 | 6225 |
| 2024-03-18 | 11.88 | $11.65 | 25382 |
| 2024-03-15 | 11.93 | $12.12 | 22244 |
| 2024-03-14 | 11.93 | $11.78 | 2125 |
| 2024-03-13 | 11.98 | $12.21 | 2372 |
| 2024-03-12 | 11.98 | $11.90 | 12012 |
| 2024-03-11 | 12.02 | $11.50 | 11860 |
| 2024-03-08 | 12.10 | $11.75 | 1093 |
| 2024-03-07 | 12.16 | $11.42 | 550 |
| 2024-03-06 | 12.25 | $10.86 | 3872 |
| 2024-03-05 | 12.40 | $11.05 | 57239 |
| 2024-03-04 | 12.54 | $11.80 | 18681 |
| 2024-03-01 | 12.61 | $11.84 | 47966 |
| 2024-02-29 | 12.67 | $12.01 | 49644 |
| 2024-02-28 | 12.72 | $12.80 | 1336 |
| 2024-02-27 | 12.70 | $12.80 | 4693 |
| 2024-02-26 | 12.67 | $13.23 | 3697 |
| 2024-02-23 | 12.61 | $12.94 | 11174 |
| 2024-02-22 | 12.58 | $13.12 | 6812 |
| 2024-02-21 | 12.53 | $13.30 | 5515 |
| 2024-02-20 | 12.47 | $12.60 | 8650 |
| 2024-02-16 | 12.47 | $12.53 | 15399 |
| 2024-02-15 | 12.49 | $12.31 | 8821 |
| 2024-02-14 | 12.54 | $12.90 | 2433 |
| 2024-02-13 | 12.54 | $12.26 | 37659 |
| 2024-02-12 | 12.60 | $12.90 | 1984 |
| 2024-02-09 | 12.61 | $12.31 | 624 |
| 2024-02-08 | 12.68 | $12.24 | 12214 |
| 2024-02-07 | 12.78 | $12.34 | 14000 |
| 2024-02-06 | 12.88 | $12.23 | 25610 |
| 2024-02-05 | 13.00 | $11.40 | 3791 |
| 2024-02-02 | 13.23 | $11.69 | 13149 |
| 2024-02-01 | 13.44 | $12.49 | 40319 |
| 2024-01-31 | 13.60 | $12.29 | 21429 |
| 2024-01-30 | 13.79 | $12.90 | 8710 |
| 2024-01-29 | 13.93 | $12.99 | 20943 |
| 2024-01-26 | 14.07 | $13.61 | 10300 |
| 2024-01-25 | 14.16 | $13.57 | 1020 |
| 2024-01-24 | 14.26 | $13.75 | 587 |
| 2024-01-23 | 14.35 | $13.34 | 2555 |
| 2024-01-22 | 14.49 | $13.40 | 4905 |
| 2024-01-19 | 14.63 | $13.70 | 5142 |
| 2024-01-18 | 14.75 | $13.83 | 5250 |
| 2024-01-17 | 14.86 | $13.72 | 4835 |
| 2024-01-16 | 14.98 | $13.86 | 6262 |
| 2024-01-12 | 15.09 | $14.40 | 4079 |
| 2024-01-11 | 15.14 | $13.96 | 16110 |
| 2024-01-10 | 15.23 | $15.17 | 19167 |
| 2024-01-09 | 15.20 | $15.47 | 510 |
| 2024-01-08 | 15.13 | $15.15 | 3014 |
| 2024-01-05 | 15.08 | $15.81 | 7254 |
| 2024-01-04 | 14.97 | $16.15 | 12146 |
| 2024-01-03 | 14.83 | $15.20 | 3282 |
| 2024-01-02 | 14.77 | $15.30 | 1891 |
| 2023-12-29 | 14.71 | $15.05 | 1099 |
| 2023-12-28 | 14.66 | $14.88 | 2734 |
| 2023-12-27 | 14.64 | $15.09 | 9687 |
| 2023-12-26 | 14.59 | $15.46 | 4785 |
| 2023-12-22 | 14.50 | $15.50 | 3028 |
| 2023-12-21 | 14.41 | $15.29 | 3568 |
| 2023-12-20 | 14.33 | $14.95 | 7900 |
| 2023-12-19 | 14.29 | $14.70 | 4367 |
| 2023-12-18 | 14.26 | $14.69 | 2865 |
| 2023-12-15 | 14.24 | $13.95 | 2855 |
| 2023-12-14 | 14.30 | $13.60 | 4808 |
| 2023-12-13 | 14.40 | $13.27 | 6867 |
| 2023-12-12 | 14.54 | $13.16 | 10305 |
| 2023-12-11 | 14.70 | $13.45 | 8298 |
| 2023-12-08 | 14.84 | $14.10 | 6630 |
| 2023-12-07 | 14.92 | $14.17 | 3383 |
| 2023-12-06 | 14.99 | $15.25 | 12050 |
| 2023-12-05 | 14.96 | $15.30 | 990 |
| 2023-12-04 | 14.93 | $14.99 | 1849 |
| 2023-12-01 | 14.92 | $15.45 | 738 |
| 2023-11-30 | 14.87 | $15.10 | 2216 |
| 2023-11-29 | 14.86 | $14.31 | 1754 |
| 2023-11-28 | 14.91 | $14.78 | 9128 |
| 2023-11-27 | 14.92 | $15.62 | 7136 |
| 2023-11-24 | 14.84 | $14.29 | — |
| 2023-11-22 | 14.87 | $14.29 | 392 |
| 2023-11-21 | 14.90 | $14.56 | 13761 |
| 2023-11-20 | 14.90 | $15.04 | 6490 |
| 2023-11-17 | 14.83 | $14.98 | 1050 |
| 2023-11-16 | 14.76 | $15.20 | 1003 |
| 2023-11-15 | 14.66 | $15.40 | 4860 |
| 2023-11-14 | 14.52 | $15.15 | 971 |
| 2023-11-13 | 14.38 | $15.35 | 260 |
| 2023-11-10 | 14.21 | $15.25 | 974 |
| 2023-11-09 | 14.04 | $14.28 | 190 |
| 2023-11-08 | 13.94 | $14.50 | 3910 |
| 2023-11-07 | 13.81 | $14.91 | 1300 |
| 2023-11-06 | 13.62 | $15.23 | 2740 |
| 2023-11-03 | 13.39 | $14.95 | 7854 |
| 2023-11-02 | 13.17 | $15.55 | 11660 |
| 2023-11-01 | 12.86 | $14.58 | 2831 |
| 2023-10-31 | 12.63 | $14.25 | 1450 |
| 2023-10-30 | 12.42 | $13.74 | 4168 |
| 2023-10-27 | 12.25 | $13.20 | 830 |
| 2023-10-26 | 12.14 | $12.93 | 650 |
| 2023-10-25 | 12.04 | $13.19 | 2150 |
| 2023-10-24 | 11.92 | $12.63 | 1400 |
| 2023-10-23 | 11.86 | $12.08 | 1509 |
| 2023-10-20 | 11.85 | $12.22 | 2009 |
| 2023-10-19 | 11.83 | $12.26 | 7760 |
| 2023-10-18 | 11.82 | $12.00 | 1442 |
| 2023-10-17 | 11.83 | $11.90 | 29212 |
| 2023-10-16 | 11.85 | $11.84 | 11863 |
| 2023-10-13 | 11.89 | $11.74 | 5160 |
| 2023-10-12 | 11.94 | $11.75 | 400 |
| 2023-10-11 | 12.00 | $11.61 | 4160 |
| 2023-10-10 | 12.07 | $11.69 | 7100 |
| 2023-10-09 | 12.14 | $11.48 | 15400 |
| 2023-10-06 | 12.24 | $11.10 | 17977 |
| 2023-10-05 | 12.38 | $11.00 | 51134 |
| 2023-10-04 | 12.54 | $10.57 | 26499 |
| 2023-10-03 | 12.75 | $11.85 | 19831 |
| 2023-10-02 | 12.84 | $12.76 | 1200 |
| 2023-09-29 | 12.84 | $12.69 | 11746 |
| 2023-09-28 | 12.85 | $12.63 | 1750 |
| 2023-09-27 | 12.86 | $12.89 | 8140 |
| 2023-09-26 | 12.84 | $12.90 | 315 |
| 2023-09-25 | 12.81 | $13.04 | — |
| 2023-09-22 | 12.77 | $13.04 | 15534 |
| 2023-09-21 | 12.72 | $13.00 | 12017 |
| 2023-09-20 | 12.66 | $13.14 | 2517 |
| 2023-09-19 | 12.58 | $12.80 | 1750 |
| 2023-09-18 | 12.53 | $12.77 | 4947 |
| 2023-09-15 | 12.47 | $12.70 | 6968 |
| 2023-09-14 | 12.42 | $12.82 | 19366 |
| 2023-09-13 | 12.35 | $12.80 | 1639 |
| 2023-09-12 | 12.27 | $12.68 | 1600 |
| 2023-09-11 | 12.20 | $12.93 | 1418 |
| 2023-09-08 | 12.09 | $12.50 | 4800 |
| 2023-09-07 | 12.02 | $13.00 | 1299 |
| 2023-09-06 | 11.89 | $12.45 | 1991 |
| 2023-09-05 | 11.81 | $12.30 | 10150 |
| 2023-09-01 | 11.73 | $12.10 | 1090 |
| 2023-08-31 | 11.66 | $12.86 | 14165 |
| 2023-08-30 | 11.52 | $12.00 | 9273 |
| 2023-08-29 | 11.45 | $12.31 | 11237 |
| 2023-08-28 | 11.34 | $11.75 | 2227 |
| 2023-08-25 | 11.29 | $11.39 | — |
| 2023-08-24 | 11.26 | $11.39 | 3389 |
| 2023-08-23 | 11.23 | $11.22 | 3166 |
| 2023-08-22 | 11.20 | $11.56 | 7612 |
| 2023-08-21 | 11.15 | $11.73 | 300 |
| 2023-08-18 | 11.07 | $11.25 | 3501 |
| 2023-08-17 | 11.03 | $11.65 | 1548 |
| 2023-08-16 | 10.95 | $11.32 | — |
| 2023-08-15 | 10.89 | $11.32 | 10427 |
| 2023-08-14 | 10.83 | $11.21 | 1055 |
| 2023-08-11 | 10.77 | $11.20 | 600 |
| 2023-08-10 | 10.71 | $10.90 | — |
| 2023-08-09 | 10.67 | $10.90 | — |
| 2023-08-08 | 10.63 | $10.90 | — |
| 2023-08-07 | 10.58 | $10.90 | 3425 |
| 2023-08-04 | 10.52 | $10.80 | — |
| 2023-08-03 | 10.47 | $10.80 | 291 |
| 2023-08-02 | 10.42 | $10.88 | 246 |
| 2023-08-01 | 10.35 | $10.80 | 1200 |
| 2023-07-31 | 10.28 | $11.00 | 3249 |
| 2023-07-28 | 10.19 | $10.30 | — |
| 2023-07-27 | 10.16 | $10.30 | — |
| 2023-07-26 | 10.13 | $10.30 | 3617 |
| 2023-07-25 | 10.10 | $10.55 | 800 |
| 2023-07-24 | 10.04 | $10.48 | 1222 |
| 2023-07-21 | 9.98 | $10.55 | 3002 |
| 2023-07-20 | 9.92 | $10.56 | 990 |
| 2023-07-19 | 9.86 | $10.18 | 100 |
| 2023-07-18 | 9.83 | $10.00 | — |
| 2023-07-17 | 9.82 | $10.00 | — |
| 2023-07-14 | 9.81 | $10.00 | 36264 |
| 2023-07-13 | 9.79 | $9.70 | — |
| 2023-07-12 | 9.81 | $9.70 | — |
| 2023-07-11 | 9.82 | $9.70 | — |
| 2023-07-10 | 9.83 | $9.70 | 158 |
| 2023-07-07 | 9.84 | $9.76 | 700 |
| 2023-07-06 | 9.84 | $9.47 | 3447 |
| 2023-07-05 | 9.87 | $10.00 | 2358 |
| 2023-07-03 | 9.85 | $9.72 | — |
| 2023-06-30 | 9.85 | $9.72 | — |
| 2023-06-29 | 9.84 | $9.72 | — |
| 2023-06-28 | 9.83 | $9.72 | — |
| 2023-06-27 | 9.81 | $9.72 | 9300 |
| 2023-06-26 | 9.79 | $10.20 | 5000 |
| 2023-06-23 | 9.73 | $10.20 | 149 |
| 2023-06-22 | 9.66 | $10.03 | 1864 |
| 2023-06-21 | 9.61 | $10.51 | 500 |
| 2023-06-20 | 9.49 | $10.25 | 2554 |
| 2023-06-16 | 9.39 | $9.90 | — |
| 2023-06-15 | 9.31 | $9.90 | — |
| 2023-06-14 | 9.21 | $9.90 | 1000 |
| 2023-06-13 | 9.11 | $9.24 | — |
| 2023-06-12 | 9.06 | $9.24 | 300 |
| 2023-06-09 | 9.00 | $9.25 | 307 |
| 2023-06-08 | 8.94 | $9.47 | — |
| 2023-06-07 | 8.84 | $9.47 | — |
| 2023-06-06 | 8.73 | $9.47 | — |
| 2023-06-05 | 8.62 | $9.47 | 5322 |
| 2023-06-02 | 8.49 | $8.68 | — |
| 2023-06-01 | 8.44 | $8.68 | 500 |
| 2023-05-31 | 8.38 | $8.39 | 100 |
| 2023-05-30 | 8.34 | $8.89 | 100 |
| 2023-05-26 | 8.26 | $9.83 | — |
| 2023-05-25 | 8.07 | $9.83 | 400 |
| 2023-05-24 | 7.87 | $9.30 | — |
| 2023-05-23 | 7.72 | $9.30 | 1755 |
| 2023-05-22 | 7.56 | $7.53 | — |
| 2023-05-19 | 7.58 | $7.53 | — |
| 2023-05-18 | 7.59 | $7.53 | — |
| 2023-05-17 | 7.61 | $7.53 | — |
| 2023-05-16 | 7.63 | $7.53 | — |
| 2023-05-15 | 7.66 | $7.53 | — |
| 2023-05-12 | 7.68 | $7.53 | — |
| 2023-05-11 | 7.71 | $7.53 | — |
| 2023-05-10 | 7.73 | $7.53 | — |
| 2023-05-09 | 7.76 | $7.53 | — |
| 2023-05-08 | 7.79 | $7.53 | — |
| 2023-05-05 | 7.81 | $7.53 | — |
| 2023-05-04 | 7.84 | $7.53 | 1875 |
| 2023-05-03 | 7.87 | $7.56 | 1123 |
| 2023-05-02 | 7.89 | $7.65 | 720 |
| 2023-05-01 | 7.91 | $7.94 | — |
| 2023-04-28 | 7.89 | $7.94 | — |
| 2023-04-27 | 7.88 | $7.94 | — |
| 2023-04-26 | 7.86 | $7.94 | — |
| 2023-04-25 | 7.85 | $7.94 | 477 |
| 2023-04-24 | 7.83 | $8.05 | — |
| 2023-04-21 | 7.80 | $8.05 | — |
| 2023-04-20 | 7.77 | $8.05 | 200 |
| 2023-04-19 | 7.74 | $8.10 | 1000 |
| 2023-04-18 | 7.71 | $8.40 | 300 |
| 2023-04-17 | 7.64 | $7.65 | — |
| 2023-04-14 | 7.65 | $7.65 | — |
| 2023-04-13 | 7.66 | $7.65 | — |
| 2023-04-12 | 7.67 | $7.65 | — |
| 2023-04-11 | 7.68 | $7.65 | 1815 |
| 2023-04-10 | 7.69 | $7.26 | 1001 |
| 2023-04-06 | 7.75 | $7.62 | — |
| 2023-04-05 | 7.78 | $7.62 | — |
| 2023-04-04 | 7.81 | $7.62 | 992 |
| 2023-04-03 | 7.85 | $7.56 | — |
| 2023-03-31 | 7.90 | $7.56 | 1070 |
| 2023-03-30 | 7.96 | $7.60 | 2169 |
| 2023-03-29 | 8.02 | $7.82 | 150 |
| 2023-03-28 | 8.06 | $7.90 | 324 |
| 2023-03-27 | 8.10 | $7.80 | 142 |
| 2023-03-24 | 8.16 | $7.60 | 200 |
| 2023-03-23 | 8.23 | $8.20 | 200 |
| 2023-03-22 | 8.25 | $8.15 | 172 |
| 2023-03-21 | 8.28 | $7.86 | — |
| 2023-03-20 | 8.33 | $7.86 | — |
| 2023-03-17 | 8.39 | $7.86 | 6102 |
| 2023-03-16 | 8.45 | $7.90 | — |
| 2023-03-15 | 8.51 | $7.90 | 200 |
| 2023-03-14 | 8.57 | $8.30 | 535 |
| 2023-03-13 | 8.59 | $7.81 | 2537 |
| 2023-03-10 | 8.66 | $8.54 | 1598 |
| 2023-03-09 | 8.66 | $8.72 | 113 |
| 2023-03-08 | 8.63 | $8.80 | — |
| 2023-03-07 | 8.59 | $8.80 | — |
| 2023-03-06 | 8.55 | $8.80 | 10900 |
| 2023-03-03 | 8.50 | $8.91 | 1100 |
| 2023-03-02 | 8.44 | $8.90 | 2658 |
| 2023-03-01 | 8.38 | $9.09 | 511 |
| 2023-02-28 | 8.29 | $8.73 | 164 |
| 2023-02-27 | 8.24 | $8.39 | — |
| 2023-02-24 | 8.21 | $8.39 | — |
| 2023-02-23 | 8.18 | $8.39 | — |
| 2023-02-22 | 8.14 | $8.39 | — |
| 2023-02-21 | 8.10 | $8.39 | 1120 |
| 2023-02-17 | 8.05 | $8.36 | — |
| 2023-02-16 | 8.00 | $8.36 | — |
| 2023-02-15 | 7.95 | $8.36 | — |
| 2023-02-14 | 7.89 | $8.36 | 1250 |
| 2023-02-13 | 7.82 | $8.28 | 1205 |
| 2023-02-10 | 7.76 | $8.01 | 620 |
| 2023-02-09 | 7.71 | $7.66 | — |
| 2023-02-08 | 7.70 | $7.66 | — |
| 2023-02-07 | 7.68 | $7.66 | 5161 |
| 2023-02-06 | 7.65 | $7.80 | 1200 |
| 2023-02-03 | 7.61 | $8.14 | — |
| 2023-02-02 | 7.53 | $8.14 | 390 |
| 2023-02-01 | 7.44 | $8.13 | — |
| 2023-01-31 | 7.35 | $8.13 | — |
| 2023-01-30 | 7.26 | $8.13 | 930 |
| 2023-01-27 | 7.17 | $7.74 | 2300 |
| 2023-01-26 | 7.12 | $7.03 | — |
| 2023-01-25 | 7.14 | $7.03 | 443 |
| 2023-01-24 | 7.16 | $7.19 | 700 |
| 2023-01-23 | 7.18 | $7.28 | 368 |
| 2023-01-20 | 7.19 | $7.48 | 450 |
| 2023-01-19 | 7.19 | $7.57 | — |
| 2023-01-18 | 7.18 | $7.57 | 19329 |
| 2023-01-17 | 7.17 | $6.79 | — |
| 2023-01-13 | 7.25 | $6.79 | — |
| 2023-01-12 | 7.33 | $6.79 | — |
| 2023-01-11 | 7.43 | $6.79 | — |
| 2023-01-10 | 7.53 | $6.79 | — |
| 2023-01-09 | 7.63 | $6.79 | — |
| 2023-01-06 | 7.75 | $6.79 | — |
| 2023-01-05 | 7.87 | $6.79 | — |
| 2023-01-04 | 8.00 | $6.79 | 1559 |
| 2023-01-03 | 8.14 | $7.74 | — |
| 2022-12-30 | 8.20 | $7.74 | 100 |
| 2022-12-29 | 8.26 | $7.79 | 959 |
| 2022-12-28 | 8.33 | $7.96 | 435 |
| 2022-12-27 | 8.38 | $8.30 | — |
| 2022-12-23 | 8.40 | $8.30 | 100 |
| 2022-12-22 | 8.42 | $8.30 | — |
| 2022-12-21 | 8.45 | $8.30 | — |
| 2022-12-20 | 8.48 | $8.30 | — |
| 2022-12-19 | 8.51 | $8.30 | 100 |
| 2022-12-16 | 8.55 | $8.29 | — |
| 2022-12-15 | 8.58 | $8.29 | — |
| 2022-12-14 | 8.62 | $8.29 | 208 |
| 2022-12-13 | 8.66 | $8.40 | — |
| 2022-12-12 | 8.70 | $8.40 | — |
| 2022-12-09 | 8.73 | $8.40 | — |
| 2022-12-08 | 8.76 | $8.40 | — |
| 2022-12-07 | 8.80 | $8.40 | 213 |
| 2022-12-06 | 8.83 | $8.90 | — |
| 2022-12-05 | 8.82 | $8.90 | — |
| 2022-12-02 | 8.81 | $8.90 | — |
| 2022-12-01 | 8.79 | $8.90 | — |
| 2022-11-30 | 8.77 | $8.90 | 200 |
| 2022-11-29 | 8.75 | $8.78 | 100 |
| 2022-11-28 | 8.74 | $8.60 | 300 |
| 2022-11-25 | 8.74 | $9.12 | — |
| 2022-11-23 | 8.69 | $9.12 | 616 |
| 2022-11-22 | 8.63 | $8.67 | — |
| 2022-11-21 | 8.61 | $8.67 | — |
| 2022-11-18 | 8.59 | $8.67 | 200 |
| 2022-11-17 | 8.57 | $8.83 | — |
| 2022-11-16 | 8.52 | $8.83 | 2175 |
| 2022-11-15 | 8.47 | $8.66 | — |
| 2022-11-14 | 8.44 | $8.66 | 1700 |
| 2022-11-11 | 8.40 | $8.62 | — |
| 2022-11-10 | 8.36 | $8.62 | — |
| 2022-11-09 | 8.32 | $8.62 | — |
| 2022-11-08 | 8.27 | $8.62 | — |
| 2022-11-07 | 8.22 | $8.62 | — |
| 2022-11-04 | 8.16 | $8.62 | 940 |
| 2022-11-03 | 8.10 | $8.37 | 5382 |
| 2022-11-02 | 8.06 | $8.50 | 112 |
| 2022-11-01 | 8.01 | $8.92 | 3971 |
| 2022-10-31 | 7.91 | $7.88 | — |
| 2022-10-28 | 7.90 | $7.88 | — |
| 2022-10-27 | 7.89 | $7.88 | — |
| 2022-10-26 | 7.87 | $7.88 | 2000 |
| 2022-10-25 | 7.85 | $8.01 | — |
| 2022-10-24 | 7.80 | $8.01 | — |
| 2022-10-21 | 7.74 | $8.01 | — |
| 2022-10-20 | 7.68 | $8.01 | 274 |
| 2022-10-19 | 7.61 | $8.20 | — |
| 2022-10-18 | 7.51 | $8.20 | 200 |
| 2022-10-17 | 7.41 | $7.56 | — |
| 2022-10-14 | 7.37 | $7.56 | 3871 |
| 2022-10-13 | 7.32 | $7.78 | — |
| 2022-10-12 | 7.25 | $7.78 | 2268 |
| 2022-10-11 | 7.17 | $7.78 | — |
| 2022-10-10 | 7.09 | $7.78 | 2303 |
| 2022-10-07 | 7.01 | $8.10 | — |
| 2022-10-06 | 6.89 | $8.10 | 300 |
| 2022-10-05 | 6.76 | $7.36 | — |
| 2022-10-04 | 6.70 | $7.36 | — |
| 2022-10-03 | 6.63 | $7.36 | 252 |
| 2022-09-30 | 6.56 | $6.30 | — |
| 2022-09-29 | 6.60 | $6.30 | — |
| 2022-09-28 | 6.63 | $6.30 | — |
| 2022-09-27 | 6.66 | $6.30 | — |
| 2022-09-26 | 6.71 | $6.30 | — |
| 2022-09-23 | 6.76 | $6.30 | 900 |
| 2022-09-22 | 6.82 | $6.76 | 6000 |
| 2022-09-21 | 6.85 | $6.75 | — |
| 2022-09-20 | 6.88 | $6.75 | 560 |
| 2022-09-19 | 6.92 | $6.76 | 250 |
| 2022-09-16 | 6.97 | $7.03 | — |
| 2022-09-15 | 7.00 | $7.03 | — |
| 2022-09-14 | 7.04 | $7.03 | — |
| 2022-09-13 | 7.09 | $7.03 | — |
| 2022-09-12 | 7.14 | $7.03 | 2505 |
| 2022-09-09 | 7.20 | $6.55 | — |
| 2022-09-08 | 7.32 | $6.55 | — |
| 2022-09-07 | 7.44 | $6.55 | — |
| 2022-09-06 | 7.58 | $6.55 | 100 |
| 2022-09-02 | 7.73 | $6.30 | 500 |
| 2022-09-01 | 7.90 | $6.63 | — |
| 2022-08-31 | 8.06 | $6.63 | 3871 |
| 2022-08-30 | 8.22 | $6.35 | 1175 |
| 2022-08-29 | 8.42 | $8.25 | — |
| 2022-08-26 | 8.43 | $8.25 | — |
| 2022-08-25 | 8.45 | $8.25 | 5500 |
| 2022-08-24 | 8.46 | $8.25 | 3000 |
| 2022-08-23 | 8.46 | $8.36 | — |
| 2022-08-22 | 8.45 | $8.36 | 3000 |
| 2022-08-19 | 8.44 | $8.60 | — |
| 2022-08-18 | 8.39 | $8.60 | — |
| 2022-08-17 | 8.33 | $8.60 | 300 |
| 2022-08-16 | 8.26 | $8.27 | 200 |
| 2022-08-15 | 8.22 | $8.72 | — |
| 2022-08-12 | 8.13 | $8.72 | — |
| 2022-08-11 | 8.03 | $8.72 | 8620 |
| 2022-08-10 | 7.92 | $8.63 | — |
| 2022-08-09 | 7.81 | $8.63 | 216 |
| 2022-08-08 | 7.69 | $8.29 | — |
| 2022-08-05 | 7.60 | $8.29 | — |
| 2022-08-04 | 7.50 | $8.29 | — |
| 2022-08-03 | 7.40 | $8.29 | 333 |
| 2022-08-02 | 7.29 | $8.00 | — |
| 2022-08-01 | 7.20 | $8.00 | — |
| 2022-07-29 | 7.11 | $8.00 | — |
| 2022-07-28 | 7.01 | $8.00 | 1467 |
| 2022-07-27 | 6.92 | $6.90 | — |
| 2022-07-26 | 6.93 | $6.90 | — |
| 2022-07-25 | 6.95 | $6.90 | — |
| 2022-07-22 | 6.97 | $6.90 | — |
| 2022-07-21 | 6.99 | $6.90 | — |
| 2022-07-20 | 7.02 | $6.90 | — |
| 2022-07-19 | 7.06 | $6.90 | — |
| 2022-07-18 | 7.10 | $6.90 | — |
| 2022-07-15 | 7.14 | $6.90 | — |
| 2022-07-14 | 7.19 | $6.90 | — |
| 2022-07-13 | 7.25 | $6.90 | — |
| 2022-07-12 | 7.31 | $6.90 | — |
| 2022-07-11 | 7.37 | $6.90 | 2003 |
| 2022-07-08 | 7.44 | $6.78 | 3775 |
| 2022-07-07 | 7.53 | $7.03 | — |
| 2022-07-06 | 7.60 | $7.03 | — |
| 2022-07-05 | 7.68 | $7.03 | — |
| 2022-07-01 | 7.76 | $7.03 | 373 |
| 2022-06-30 | 7.85 | $7.30 | 3857 |
| 2022-06-29 | 7.92 | $7.83 | 100 |
| 2022-06-28 | 7.93 | $7.86 | — |
| 2022-06-27 | 7.94 | $7.86 | 1000 |
| 2022-06-24 | 7.95 | $7.85 | — |
| 2022-06-23 | 7.97 | $7.85 | — |
| 2022-06-22 | 7.98 | $7.85 | — |
| 2022-06-21 | 7.98 | $7.85 | — |
| 2022-06-17 | 7.99 | $7.85 | — |
| 2022-06-16 | 8.00 | $7.85 | — |
| 2022-06-15 | 7.99 | $7.85 | — |
| 2022-06-14 | 7.98 | $7.85 | — |
| 2022-06-13 | 7.97 | $7.85 | — |
| 2022-06-10 | 7.95 | $7.85 | 1350 |
| 2022-06-09 | 7.92 | $8.37 | — |
| 2022-06-08 | 7.83 | $8.37 | 107 |
| 2022-06-07 | 7.73 | $8.40 | 500 |
| 2022-06-06 | 7.62 | $8.47 | — |
| 2022-06-03 | 7.50 | $8.47 | 4374 |
| 2022-06-02 | 7.36 | $7.83 | — |
| 2022-06-01 | 7.28 | $7.83 | — |
| 2022-05-31 | 7.19 | $7.83 | — |
| 2022-05-27 | 7.09 | $7.83 | 400 |
| 2022-05-26 | 6.98 | $7.75 | 2410 |
| 2022-05-25 | 6.87 | $7.53 | — |
| 2022-05-24 | 6.79 | $7.53 | 2007 |
| 2022-05-23 | 6.69 | $7.87 | 1700 |
| 2022-05-20 | 6.56 | $7.59 | 2480 |
| 2022-05-19 | 6.45 | $6.55 | — |
| 2022-05-18 | 6.44 | $6.55 | 1017 |
| 2022-05-17 | 6.43 | $6.85 | — |
| 2022-05-16 | 6.39 | $6.85 | 267 |
| 2022-05-13 | 6.36 | $6.30 | — |
| 2022-05-12 | 6.39 | $6.30 | — |
| 2022-05-11 | 6.41 | $6.30 | 1500 |
| 2022-05-10 | 6.44 | $6.11 | 200 |
| 2022-05-09 | 6.49 | $6.55 | — |
| 2022-05-06 | 6.50 | $6.55 | 162 |
| 2022-05-05 | 6.51 | $6.15 | — |
| 2022-05-04 | 6.57 | $6.15 | — |
| 2022-05-03 | 6.63 | $6.15 | — |
| 2022-05-02 | 6.69 | $6.15 | 1500 |
| 2022-04-29 | 6.76 | $6.41 | 1000 |
| 2022-04-28 | 6.80 | $6.61 | 1500 |
| 2022-04-27 | 6.82 | $6.36 | — |
| 2022-04-26 | 6.87 | $6.36 | 540 |
| 2022-04-25 | 6.93 | $6.74 | — |
| 2022-04-22 | 6.95 | $6.74 | 500 |
| 2022-04-21 | 6.97 | $6.81 | 746 |
| 2022-04-20 | 6.97 | $6.70 | 1200 |
| 2022-04-19 | 6.99 | $7.38 | — |
| 2022-04-18 | 6.93 | $7.38 | 1100 |
| 2022-04-14 | 6.87 | $6.85 | — |
| 2022-04-13 | 6.85 | $6.85 | — |
| 2022-04-12 | 6.83 | $6.85 | 100 |
| 2022-04-11 | 6.81 | $7.32 | 240 |
| 2022-04-08 | 6.74 | $6.90 | — |
| 2022-04-07 | 6.70 | $6.90 | — |
| 2022-04-06 | 6.66 | $6.90 | — |
| 2022-04-05 | 6.62 | $6.90 | — |
| 2022-04-04 | 6.57 | $6.90 | 5436 |
| 2022-04-01 | 6.52 | $6.92 | 800 |
| 2022-03-31 | 6.46 | $6.64 | 792 |
| 2022-03-30 | 6.42 | $7.07 | — |
| 2022-03-29 | 6.33 | $7.07 | 400 |
| 2022-03-28 | 6.24 | $7.06 | 12900 |
| 2022-03-25 | 6.15 | $6.50 | 1500 |
| 2022-03-24 | 6.11 | $6.36 | 3518 |
| 2022-03-23 | 6.07 | $6.30 | 6011 |
| 2022-03-22 | 6.04 | $6.07 | 375 |
| 2022-03-21 | 6.03 | $6.02 | 2000 |
| 2022-03-18 | 6.02 | $6.04 | — |
| 2022-03-17 | 6.01 | $6.04 | — |
| 2022-03-16 | 5.99 | $6.04 | 225 |
| 2022-03-15 | 5.98 | $6.13 | 300 |
| 2022-03-14 | 5.95 | $6.23 | 1083 |
| 2022-03-11 | 5.91 | $6.15 | 11832 |
| 2022-03-10 | 5.88 | $6.25 | — |
| 2022-03-09 | 5.83 | $6.25 | — |
| 2022-03-08 | 5.78 | $6.25 | 1200 |
| 2022-03-07 | 5.73 | $5.55 | 400 |
| 2022-03-04 | 5.74 | $5.69 | 320 |
| 2022-03-03 | 5.74 | $5.87 | — |
| 2022-03-02 | 5.72 | $5.87 | — |
| 2022-03-01 | 5.70 | $5.87 | — |
| 2022-02-28 | 5.68 | $5.87 | — |
| 2022-02-25 | 5.65 | $5.87 | 1299 |
| 2022-02-24 | 5.62 | $5.87 | 937 |
| 2022-02-23 | 5.59 | $5.52 | — |
| 2022-02-22 | 5.59 | $5.52 | — |
| 2022-02-18 | 5.58 | $5.52 | 500 |
| 2022-02-17 | 5.58 | $5.83 | 444 |
| 2022-02-16 | 5.54 | $5.62 | 1850 |
| 2022-02-15 | 5.52 | $5.67 | — |
| 2022-02-14 | 5.50 | $5.67 | 3000 |
| 2022-02-11 | 5.48 | $5.75 | — |
| 2022-02-10 | 5.46 | $5.75 | 2781 |
| 2022-02-09 | 5.43 | $5.50 | — |
| 2022-02-08 | 5.43 | $5.50 | — |
| 2022-02-07 | 5.42 | $5.50 | 500 |
| 2022-02-04 | 5.42 | $5.50 | — |
| 2022-02-03 | 5.42 | $5.50 | — |
| 2022-02-02 | 5.42 | $5.50 | — |
| 2022-02-01 | 5.42 | $5.50 | 500 |
| 2022-01-31 | 5.42 | $5.51 | 1400 |
| 2022-01-28 | 5.42 | $5.24 | — |
| 2022-01-27 | 5.45 | $5.24 | 5204 |
| 2022-01-26 | 5.48 | $5.16 | — |
| 2022-01-25 | 5.52 | $5.16 | 912 |
| 2022-01-24 | 5.57 | $4.92 | 1485 |
| 2022-01-21 | 5.63 | $5.37 | — |
| 2022-01-20 | 5.66 | $5.37 | 1200 |
| 2022-01-19 | 5.69 | $5.60 | 600 |
| 2022-01-18 | 5.69 | $5.80 | — |
| 2022-01-14 | 5.67 | $5.80 | — |
| 2022-01-13 | 5.65 | $5.80 | — |
| 2022-01-12 | 5.63 | $5.80 | 1400 |
| 2022-01-11 | 5.61 | $5.64 | — |
| 2022-01-10 | 5.59 | $5.64 | 501 |
| 2022-01-07 | 5.58 | $5.72 | 1766 |
| 2022-01-06 | 5.56 | $5.66 | — |
| 2022-01-05 | 5.54 | $5.66 | — |
| 2022-01-04 | 5.51 | $5.66 | 100 |
| 2022-01-03 | 5.48 | $5.50 | — |
| 2021-12-31 | 5.46 | $5.50 | 500 |
| 2021-12-30 | 5.44 | $5.54 | 120 |
| 2021-12-29 | 5.41 | $5.72 | 695 |
| 2021-12-28 | 5.36 | $5.90 | 1850 |
| 2021-12-27 | 5.28 | $5.60 | 617 |
| 2021-12-23 | 5.24 | $5.58 | 670 |
| 2021-12-22 | 5.19 | $5.50 | — |
| 2021-12-21 | 5.15 | $5.50 | 4200 |
| 2021-12-20 | 5.11 | $5.25 | 4354 |
| 2021-12-17 | 5.10 | $5.37 | — |
| 2021-12-16 | 5.07 | $5.37 | 1000 |
| 2021-12-15 | 5.05 | $5.08 | 2000 |
| 2021-12-14 | 5.05 | $5.18 | 500 |
| 2021-12-13 | 5.05 | $5.25 | 1000 |
| 2021-12-10 | 5.04 | $5.27 | — |
| 2021-12-09 | 5.03 | $5.27 | — |
| 2021-12-08 | 5.02 | $5.27 | 3000 |
| 2021-12-07 | 5.02 | $4.80 | 240 |
| 2021-12-06 | 5.06 | $4.45 | — |
| 2021-12-03 | 5.14 | $4.45 | 1050 |
| 2021-12-02 | 5.23 | $4.70 | 3400 |
| 2021-12-01 | 5.30 | $4.90 | 1250 |
| 2021-11-30 | 5.35 | $4.97 | — |
| 2021-11-29 | 5.40 | $4.97 | 2905 |
| 2021-11-26 | 5.45 | $5.23 | 150 |
| 2021-11-24 | 5.47 | $5.29 | — |
| 2021-11-23 | 5.49 | $5.29 | 300 |
| 2021-11-22 | 5.51 | $5.32 | 2100 |
| 2021-11-19 | 5.53 | $5.52 | 2400 |
| 2021-11-18 | 5.53 | $5.38 | 1550 |
| 2021-11-17 | 5.54 | $5.55 | 4550 |
| 2021-11-16 | 5.53 | $5.39 | 1592 |
| 2021-11-15 | 5.54 | $5.51 | — |
| 2021-11-12 | 5.54 | $5.51 | 1000 |
| 2021-11-11 | 5.54 | $5.69 | — |
| 2021-11-10 | 5.52 | $5.69 | — |
| 2021-11-09 | 5.50 | $5.69 | — |
| 2021-11-08 | 5.48 | $5.69 | — |
| 2021-11-05 | 5.45 | $5.69 | — |
| 2021-11-04 | 5.43 | $5.69 | 299 |
| 2021-11-03 | 5.41 | $5.38 | — |
| 2021-11-02 | 5.41 | $5.38 | 5467 |
| 2021-11-01 | 5.43 | $5.59 | 1800 |
| 2021-10-29 | 5.42 | $5.34 | 2960 |
| 2021-10-28 | 5.44 | $5.18 | 1700 |
| 2021-10-27 | 5.47 | $5.18 | 2434 |
| 2021-10-26 | 5.51 | $5.40 | 3995 |
| 2021-10-25 | 5.52 | $5.52 | 500 |
| 2021-10-22 | 5.52 | $5.44 | 3400 |
| 2021-10-21 | 5.54 | $5.52 | — |
| 2021-10-20 | 5.54 | $5.52 | 2600 |
| 2021-10-19 | 5.54 | $5.42 | — |
| 2021-10-18 | 5.55 | $5.42 | 1200 |
| 2021-10-15 | 5.56 | $5.29 | 2985 |
| 2021-10-14 | 5.58 | $5.46 | 200 |
| 2021-10-13 | 5.58 | $5.46 | 10464 |
| 2021-10-12 | 5.59 | $5.53 | 200 |
| 2021-10-11 | 5.58 | $5.45 | 200 |
| 2021-10-08 | 5.58 | $5.72 | 1250 |
| 2021-10-07 | 5.55 | $5.80 | — |
| 2021-10-06 | 5.52 | $5.80 | — |
| 2021-10-05 | 5.48 | $5.80 | 500 |
| 2021-10-04 | 5.44 | $5.82 | — |
| 2021-10-01 | 5.40 | $5.82 | 500 |
| 2021-09-30 | 5.35 | $5.44 | — |
| 2021-09-29 | 5.34 | $5.44 | 230 |
| 2021-09-28 | 5.34 | $5.54 | — |
| 2021-09-27 | 5.32 | $5.54 | — |
| 2021-09-24 | 5.30 | $5.54 | 100 |
| 2021-09-23 | 5.28 | $5.28 | 2405 |
| 2021-09-22 | 5.29 | $5.34 | 150 |
| 2021-09-21 | 5.29 | $5.11 | 980 |
| 2021-09-20 | 5.32 | $5.06 | 1343 |
| 2021-09-17 | 5.35 | $5.16 | — |
| 2021-09-16 | 5.38 | $5.16 | — |
| 2021-09-15 | 5.40 | $5.16 | 3175 |
| 2021-09-14 | 5.43 | $5.35 | 4000 |
| 2021-09-13 | 5.45 | $5.21 | 1750 |
| 2021-09-10 | 5.47 | $5.40 | — |
| 2021-09-09 | 5.48 | $5.40 | — |
| 2021-09-08 | 5.49 | $5.40 | 2275 |
| 2021-09-07 | 5.50 | $5.51 | 4512 |
| 2021-09-03 | 5.50 | $5.50 | 6400 |
| 2021-09-02 | 5.50 | $5.47 | — |
| 2021-09-01 | 5.51 | $5.47 | — |
| 2021-08-31 | 5.51 | $5.47 | 3100 |
| 2021-08-30 | 5.52 | $5.70 | 1600 |
| 2021-08-27 | 5.50 | $5.46 | — |
| 2021-08-26 | 5.51 | $5.46 | — |
| 2021-08-25 | 5.52 | $5.46 | — |
| 2021-08-24 | 5.53 | $5.46 | — |
| 2021-08-23 | 5.55 | $5.46 | 1830 |
| 2021-08-20 | 5.56 | $5.49 | — |
| 2021-08-19 | 5.57 | $5.49 | 144 |
| 2021-08-18 | 5.58 | $5.48 | — |
| 2021-08-17 | 5.59 | $5.48 | 2200 |
| 2021-08-16 | 5.60 | $5.75 | 1700 |
| 2021-08-13 | 5.59 | $5.48 | — |
| 2021-08-12 | 5.60 | $5.48 | — |
| 2021-08-11 | 5.62 | $5.48 | — |
| 2021-08-10 | 5.64 | $5.48 | 750 |
| 2021-08-09 | 5.66 | $5.70 | — |
| 2021-08-06 | 5.66 | $5.70 | 600 |
| 2021-08-05 | 5.66 | $5.42 | — |
| 2021-08-04 | 5.70 | $5.42 | 1650 |
| 2021-08-03 | 5.74 | $5.80 | 1400 |
| 2021-08-02 | 5.74 | $5.93 | — |
| 2021-07-30 | 5.73 | $5.93 | 1300 |
| 2021-07-29 | 5.73 | $5.57 | — |
| 2021-07-28 | 5.76 | $5.57 | — |
| 2021-07-27 | 5.80 | $5.57 | — |
| 2021-07-26 | 5.85 | $5.57 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.22
2024-05-22
Close Price
$17.05
Vol: 81552
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.80
Average
8.88
Maximum
17.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-05-22 | 17.22 | $17.05 | 81552 |
| 2024-05-21 | 17.12 | $16.88 | 134202 |
| 2024-05-20 | 17.02 | $17.23 | 107405 |
| 2024-05-17 | 16.83 | $17.27 | 113189 |
| 2024-05-16 | 16.60 | $17.15 | 130799 |
| 2024-05-15 | 16.34 | $16.83 | 93544 |
| 2024-05-14 | 16.11 | $16.41 | 77512 |
| 2024-05-13 | 15.92 | $16.22 | 104645 |
| 2024-05-10 | 15.73 | $15.96 | 56724 |
| 2024-05-09 | 15.56 | $16.00 | 75303 |
| 2024-05-08 | 15.35 | $15.92 | 78473 |
| 2024-05-07 | 15.12 | $15.69 | 82724 |
| 2024-05-06 | 14.89 | $15.44 | 67096 |
| 2024-05-03 | 14.68 | $15.10 | 218238 |
| 2024-05-02 | 14.49 | $14.93 | 149487 |
| 2024-05-01 | 14.31 | $14.85 | 140192 |
| 2024-04-30 | 14.11 | $14.68 | 147005 |
| 2024-04-29 | 13.91 | $14.40 | 108955 |
| 2024-04-26 | 13.74 | $14.00 | 2050 |
| 2024-04-25 | 13.62 | $14.03 | 27117 |
| 2024-04-24 | 13.47 | $14.15 | 16812 |
| 2024-04-23 | 13.26 | $14.25 | 13662 |
| 2024-04-22 | 13.00 | $13.51 | 1385 |
| 2024-04-19 | 12.85 | $13.40 | 6165 |
| 2024-04-18 | 12.70 | $12.99 | 28665 |
| 2024-04-17 | 12.61 | $13.20 | 2489 |
| 2024-04-16 | 12.46 | $12.53 | 4250 |
| 2024-04-15 | 12.43 | $12.50 | 6195 |
| 2024-04-12 | 12.39 | $12.69 | 10917 |
| 2024-04-11 | 12.31 | $12.87 | 5318 |
| 2024-04-10 | 12.17 | $12.70 | 3418 |
| 2024-04-09 | 12.06 | $12.65 | 13567 |
| 2024-04-08 | 11.93 | $12.59 | 10410 |
| 2024-04-05 | 11.79 | $12.25 | 6636 |
| 2024-04-04 | 11.70 | $12.30 | 7794 |
| 2024-04-03 | 11.60 | $12.47 | 46525 |
| 2024-04-02 | 11.43 | $11.88 | 13558 |
| 2024-04-01 | 11.37 | $11.32 | 42024 |
| 2024-03-28 | 11.42 | $12.00 | 7008 |
| 2024-03-27 | 11.33 | $11.44 | 3499 |
| 2024-03-26 | 11.35 | $11.61 | 8887 |
| 2024-03-25 | 11.34 | $11.33 | 2120 |
| 2024-03-22 | 11.39 | $11.38 | 1574 |
| 2024-03-21 | 11.44 | $11.32 | 10253 |
| 2024-03-20 | 11.52 | $11.50 | 4777 |
| 2024-03-19 | 11.57 | $11.55 | 6225 |
| 2024-03-18 | 11.62 | $11.65 | 25382 |
| 2024-03-15 | 11.65 | $12.12 | 22244 |
| 2024-03-14 | 11.60 | $11.78 | 2125 |
| 2024-03-13 | 11.61 | $12.21 | 2372 |
| 2024-03-12 | 11.54 | $11.90 | 12012 |
| 2024-03-11 | 11.52 | $11.50 | 11860 |
| 2024-03-08 | 11.59 | $11.75 | 1093 |
| 2024-03-07 | 11.62 | $11.42 | 550 |
| 2024-03-06 | 11.72 | $10.86 | 3872 |
| 2024-03-05 | 11.97 | $11.05 | 57239 |
| 2024-03-04 | 12.21 | $11.80 | 18681 |
| 2024-03-01 | 12.34 | $11.84 | 47966 |
| 2024-02-29 | 12.49 | $12.01 | 49644 |
| 2024-02-28 | 12.62 | $12.80 | 1336 |
| 2024-02-27 | 12.61 | $12.80 | 4693 |
| 2024-02-26 | 12.60 | $13.23 | 3697 |
| 2024-02-23 | 12.50 | $12.94 | 11174 |
| 2024-02-22 | 12.45 | $13.12 | 6812 |
| 2024-02-21 | 12.35 | $13.30 | 5515 |
| 2024-02-20 | 12.20 | $12.60 | 8650 |
| 2024-02-16 | 12.17 | $12.53 | 15399 |
| 2024-02-15 | 12.16 | $12.31 | 8821 |
| 2024-02-14 | 12.20 | $12.90 | 2433 |
| 2024-02-13 | 12.13 | $12.26 | 37659 |
| 2024-02-12 | 12.18 | $12.90 | 1984 |
| 2024-02-09 | 12.11 | $12.31 | 624 |
| 2024-02-08 | 12.15 | $12.24 | 12214 |
| 2024-02-07 | 12.22 | $12.34 | 14000 |
| 2024-02-06 | 12.29 | $12.23 | 25610 |
| 2024-02-05 | 12.40 | $11.40 | 3791 |
| 2024-02-02 | 12.70 | $11.69 | 13149 |
| 2024-02-01 | 12.99 | $12.49 | 40319 |
| 2024-01-31 | 13.17 | $12.29 | 21429 |
| 2024-01-30 | 13.41 | $12.90 | 8710 |
| 2024-01-29 | 13.58 | $12.99 | 20943 |
| 2024-01-26 | 13.75 | $13.61 | 10300 |
| 2024-01-25 | 13.82 | $13.57 | 1020 |
| 2024-01-24 | 13.92 | $13.75 | 587 |
| 2024-01-23 | 13.99 | $13.34 | 2555 |
| 2024-01-22 | 14.16 | $13.40 | 4905 |
| 2024-01-19 | 14.35 | $13.70 | 5142 |
| 2024-01-18 | 14.51 | $13.83 | 5250 |
| 2024-01-17 | 14.67 | $13.72 | 4835 |
| 2024-01-16 | 14.87 | $13.86 | 6262 |
| 2024-01-12 | 15.08 | $14.40 | 4079 |
| 2024-01-11 | 15.21 | $13.96 | 16110 |
| 2024-01-10 | 15.45 | $15.17 | 19167 |
| 2024-01-09 | 15.47 | $15.47 | 510 |
| 2024-01-08 | 15.43 | $15.15 | 3014 |
| 2024-01-05 | 15.45 | $15.81 | 7254 |
| 2024-01-04 | 15.33 | $16.15 | 12146 |
| 2024-01-03 | 15.12 | $15.20 | 3282 |
| 2024-01-02 | 15.07 | $15.30 | 1891 |
| 2023-12-29 | 15.00 | $15.05 | 1099 |
| 2023-12-28 | 14.96 | $14.88 | 2734 |
| 2023-12-27 | 14.95 | $15.09 | 9687 |
| 2023-12-26 | 14.89 | $15.46 | 4785 |
| 2023-12-22 | 14.74 | $15.50 | 3028 |
| 2023-12-21 | 14.57 | $15.29 | 3568 |
| 2023-12-20 | 14.40 | $14.95 | 7900 |
| 2023-12-19 | 14.28 | $14.70 | 4367 |
| 2023-12-18 | 14.20 | $14.69 | 2865 |
| 2023-12-15 | 14.10 | $13.95 | 2855 |
| 2023-12-14 | 14.15 | $13.60 | 4808 |
| 2023-12-13 | 14.28 | $13.27 | 6867 |
| 2023-12-12 | 14.49 | $13.16 | 10305 |
| 2023-12-11 | 14.77 | $13.45 | 8298 |
| 2023-12-08 | 15.03 | $14.10 | 6630 |
| 2023-12-07 | 15.18 | $14.17 | 3383 |
| 2023-12-06 | 15.35 | $15.25 | 12050 |
| 2023-12-05 | 15.32 | $15.30 | 990 |
| 2023-12-04 | 15.26 | $14.99 | 1849 |
| 2023-12-01 | 15.26 | $15.45 | 738 |
| 2023-11-30 | 15.16 | $15.10 | 2216 |
| 2023-11-29 | 15.11 | $14.31 | 1754 |
| 2023-11-28 | 15.22 | $14.78 | 9128 |
| 2023-11-27 | 15.25 | $15.62 | 7136 |
| 2023-11-24 | 15.10 | $14.29 | — |
| 2023-11-22 | 15.20 | $14.29 | 392 |
| 2023-11-21 | 15.31 | $14.56 | 13761 |
| 2023-11-20 | 15.38 | $15.04 | 6490 |
| 2023-11-17 | 15.35 | $14.98 | 1050 |
| 2023-11-16 | 15.33 | $15.20 | 1003 |
| 2023-11-15 | 15.26 | $15.40 | 4860 |
| 2023-11-14 | 15.12 | $15.15 | 971 |
| 2023-11-13 | 15.01 | $15.35 | 260 |
| 2023-11-10 | 14.83 | $15.25 | 974 |
| 2023-11-09 | 14.64 | $14.28 | 190 |
| 2023-11-08 | 14.62 | $14.50 | 3910 |
| 2023-11-07 | 14.55 | $14.91 | 1300 |
| 2023-11-06 | 14.37 | $15.23 | 2740 |
| 2023-11-03 | 14.10 | $14.95 | 7854 |
| 2023-11-02 | 13.83 | $15.55 | 11660 |
| 2023-11-01 | 13.39 | $14.58 | 2831 |
| 2023-10-31 | 13.08 | $14.25 | 1450 |
| 2023-10-30 | 12.78 | $13.74 | 4168 |
| 2023-10-27 | 12.55 | $13.20 | 830 |
| 2023-10-26 | 12.39 | $12.93 | 650 |
| 2023-10-25 | 12.26 | $13.19 | 2150 |
| 2023-10-24 | 12.06 | $12.63 | 1400 |
| 2023-10-23 | 11.94 | $12.08 | 1509 |
| 2023-10-20 | 11.91 | $12.22 | 2009 |
| 2023-10-19 | 11.86 | $12.26 | 7760 |
| 2023-10-18 | 11.78 | $12.00 | 1442 |
| 2023-10-17 | 11.76 | $11.90 | 29212 |
| 2023-10-16 | 11.75 | $11.84 | 11863 |
| 2023-10-13 | 11.75 | $11.74 | 5160 |
| 2023-10-12 | 11.77 | $11.75 | 400 |
| 2023-10-11 | 11.80 | $11.61 | 4160 |
| 2023-10-10 | 11.86 | $11.69 | 7100 |
| 2023-10-09 | 11.91 | $11.48 | 15400 |
| 2023-10-06 | 12.02 | $11.10 | 17977 |
| 2023-10-05 | 12.23 | $11.00 | 51134 |
| 2023-10-04 | 12.49 | $10.57 | 26499 |
| 2023-10-03 | 12.88 | $11.85 | 19831 |
| 2023-10-02 | 13.06 | $12.76 | 1200 |
| 2023-09-29 | 13.08 | $12.69 | 11746 |
| 2023-09-28 | 13.12 | $12.63 | 1750 |
| 2023-09-27 | 13.17 | $12.89 | 8140 |
| 2023-09-26 | 13.17 | $12.90 | 315 |
| 2023-09-25 | 13.17 | $13.04 | — |
| 2023-09-22 | 13.14 | $13.04 | 15534 |
| 2023-09-21 | 13.09 | $13.00 | 12017 |
| 2023-09-20 | 13.05 | $13.14 | 2517 |
| 2023-09-19 | 12.96 | $12.80 | 1750 |
| 2023-09-18 | 12.93 | $12.77 | 4947 |
| 2023-09-15 | 12.90 | $12.70 | 6968 |
| 2023-09-14 | 12.87 | $12.82 | 19366 |
| 2023-09-13 | 12.81 | $12.80 | 1639 |
| 2023-09-12 | 12.74 | $12.68 | 1600 |
| 2023-09-11 | 12.68 | $12.93 | 1418 |
| 2023-09-08 | 12.55 | $12.50 | 4800 |
| 2023-09-07 | 12.49 | $13.00 | 1299 |
| 2023-09-06 | 12.32 | $12.45 | 1991 |
| 2023-09-05 | 12.22 | $12.30 | 10150 |
| 2023-09-01 | 12.15 | $12.10 | 1090 |
| 2023-08-31 | 12.09 | $12.86 | 14165 |
| 2023-08-30 | 11.87 | $12.00 | 9273 |
| 2023-08-29 | 11.79 | $12.31 | 11237 |
| 2023-08-28 | 11.62 | $11.75 | 2227 |
| 2023-08-25 | 11.55 | $11.39 | — |
| 2023-08-24 | 11.54 | $11.39 | 3389 |
| 2023-08-23 | 11.53 | $11.22 | 3166 |
| 2023-08-22 | 11.54 | $11.56 | 7612 |
| 2023-08-21 | 11.48 | $11.73 | 300 |
| 2023-08-18 | 11.38 | $11.25 | 3501 |
| 2023-08-17 | 11.36 | $11.65 | 1548 |
| 2023-08-16 | 11.25 | $11.32 | — |
| 2023-08-15 | 11.18 | $11.32 | 10427 |
| 2023-08-14 | 11.11 | $11.21 | 1055 |
| 2023-08-11 | 11.04 | $11.20 | 600 |
| 2023-08-10 | 10.97 | $10.90 | — |
| 2023-08-09 | 10.94 | $10.90 | — |
| 2023-08-08 | 10.90 | $10.90 | — |
| 2023-08-07 | 10.86 | $10.90 | 3425 |
| 2023-08-04 | 10.81 | $10.80 | — |
| 2023-08-03 | 10.77 | $10.80 | 291 |
| 2023-08-02 | 10.72 | $10.88 | 246 |
| 2023-08-01 | 10.64 | $10.80 | 1200 |
| 2023-07-31 | 10.56 | $11.00 | 3249 |
| 2023-07-28 | 10.43 | $10.30 | — |
| 2023-07-27 | 10.43 | $10.30 | — |
| 2023-07-26 | 10.42 | $10.30 | 3617 |
| 2023-07-25 | 10.41 | $10.55 | 800 |
| 2023-07-24 | 10.34 | $10.48 | 1222 |
| 2023-07-21 | 10.27 | $10.55 | 3002 |
| 2023-07-20 | 10.17 | $10.56 | 990 |
| 2023-07-19 | 10.06 | $10.18 | 100 |
| 2023-07-18 | 10.01 | $10.00 | — |
| 2023-07-17 | 9.98 | $10.00 | — |
| 2023-07-14 | 9.95 | $10.00 | 36264 |
| 2023-07-13 | 9.92 | $9.70 | — |
| 2023-07-12 | 9.94 | $9.70 | — |
| 2023-07-11 | 9.96 | $9.70 | — |
| 2023-07-10 | 9.98 | $9.70 | 158 |
| 2023-07-07 | 10.01 | $9.76 | 700 |
| 2023-07-06 | 10.02 | $9.47 | 3447 |
| 2023-07-05 | 10.10 | $10.00 | 2358 |
| 2023-07-03 | 10.08 | $9.72 | — |
| 2023-06-30 | 10.10 | $9.72 | — |
| 2023-06-29 | 10.13 | $9.72 | — |
| 2023-06-28 | 10.17 | $9.72 | — |
| 2023-06-27 | 10.20 | $9.72 | 9300 |
| 2023-06-26 | 10.24 | $10.20 | 5000 |
| 2023-06-23 | 10.17 | $10.20 | 149 |
| 2023-06-22 | 10.10 | $10.03 | 1864 |
| 2023-06-21 | 10.04 | $10.51 | 500 |
| 2023-06-20 | 9.87 | $10.25 | 2554 |
| 2023-06-16 | 9.73 | $9.90 | — |
| 2023-06-15 | 9.63 | $9.90 | — |
| 2023-06-14 | 9.52 | $9.90 | 1000 |
| 2023-06-13 | 9.38 | $9.24 | — |
| 2023-06-12 | 9.35 | $9.24 | 300 |
| 2023-06-09 | 9.32 | $9.25 | 307 |
| 2023-06-08 | 9.28 | $9.47 | — |
| 2023-06-07 | 9.19 | $9.47 | — |
| 2023-06-06 | 9.08 | $9.47 | — |
| 2023-06-05 | 8.94 | $9.47 | 5322 |
| 2023-06-02 | 8.78 | $8.68 | — |
| 2023-06-01 | 8.76 | $8.68 | 500 |
| 2023-05-31 | 8.74 | $8.39 | 100 |
| 2023-05-30 | 8.77 | $8.89 | 100 |
| 2023-05-26 | 8.70 | $9.83 | — |
| 2023-05-25 | 8.42 | $9.83 | 400 |
| 2023-05-24 | 8.09 | $9.30 | — |
| 2023-05-23 | 7.81 | $9.30 | 1755 |
| 2023-05-22 | 7.50 | $7.53 | — |
| 2023-05-19 | 7.50 | $7.53 | — |
| 2023-05-18 | 7.51 | $7.53 | — |
| 2023-05-17 | 7.52 | $7.53 | — |
| 2023-05-16 | 7.53 | $7.53 | — |
| 2023-05-15 | 7.55 | $7.53 | — |
| 2023-05-12 | 7.56 | $7.53 | — |
| 2023-05-11 | 7.58 | $7.53 | — |
| 2023-05-10 | 7.61 | $7.53 | — |
| 2023-05-09 | 7.64 | $7.53 | — |
| 2023-05-08 | 7.67 | $7.53 | — |
| 2023-05-05 | 7.71 | $7.53 | — |
| 2023-05-04 | 7.76 | $7.53 | 1875 |
| 2023-05-03 | 7.81 | $7.56 | 1123 |
| 2023-05-02 | 7.87 | $7.65 | 720 |
| 2023-05-01 | 7.91 | $7.94 | — |
| 2023-04-28 | 7.91 | $7.94 | — |
| 2023-04-27 | 7.90 | $7.94 | — |
| 2023-04-26 | 7.89 | $7.94 | — |
| 2023-04-25 | 7.88 | $7.94 | 477 |
| 2023-04-24 | 7.87 | $8.05 | — |
| 2023-04-21 | 7.84 | $8.05 | — |
| 2023-04-20 | 7.80 | $8.05 | 200 |
| 2023-04-19 | 7.75 | $8.10 | 1000 |
| 2023-04-18 | 7.68 | $8.40 | 300 |
| 2023-04-17 | 7.55 | $7.65 | — |
| 2023-04-14 | 7.55 | $7.65 | — |
| 2023-04-13 | 7.54 | $7.65 | — |
| 2023-04-12 | 7.55 | $7.65 | — |
| 2023-04-11 | 7.55 | $7.65 | 1815 |
| 2023-04-10 | 7.55 | $7.26 | 1001 |
| 2023-04-06 | 7.64 | $7.62 | — |
| 2023-04-05 | 7.67 | $7.62 | — |
| 2023-04-04 | 7.70 | $7.62 | 992 |
| 2023-04-03 | 7.74 | $7.56 | — |
| 2023-03-31 | 7.80 | $7.56 | 1070 |
| 2023-03-30 | 7.86 | $7.60 | 2169 |
| 2023-03-29 | 7.94 | $7.82 | 150 |
| 2023-03-28 | 7.98 | $7.90 | 324 |
| 2023-03-27 | 8.00 | $7.80 | 142 |
| 2023-03-24 | 8.06 | $7.60 | 200 |
| 2023-03-23 | 8.16 | $8.20 | 200 |
| 2023-03-22 | 8.16 | $8.15 | 172 |
| 2023-03-21 | 8.17 | $7.86 | — |
| 2023-03-20 | 8.24 | $7.86 | — |
| 2023-03-17 | 8.32 | $7.86 | 6102 |
| 2023-03-16 | 8.41 | $7.90 | — |
| 2023-03-15 | 8.51 | $7.90 | 200 |
| 2023-03-14 | 8.63 | $8.30 | 535 |
| 2023-03-13 | 8.68 | $7.81 | 2537 |
| 2023-03-10 | 8.84 | $8.54 | 1598 |
| 2023-03-09 | 8.87 | $8.72 | 113 |
| 2023-03-08 | 8.86 | $8.80 | — |
| 2023-03-07 | 8.84 | $8.80 | — |
| 2023-03-06 | 8.80 | $8.80 | 10900 |
| 2023-03-03 | 8.76 | $8.91 | 1100 |
| 2023-03-02 | 8.69 | $8.90 | 2658 |
| 2023-03-01 | 8.61 | $9.09 | 511 |
| 2023-02-28 | 8.48 | $8.73 | 164 |
| 2023-02-27 | 8.39 | $8.39 | — |
| 2023-02-24 | 8.36 | $8.39 | — |
| 2023-02-23 | 8.33 | $8.39 | — |
| 2023-02-22 | 8.29 | $8.39 | — |
| 2023-02-21 | 8.24 | $8.39 | 1120 |
| 2023-02-17 | 8.19 | $8.36 | — |
| 2023-02-16 | 8.13 | $8.36 | — |
| 2023-02-15 | 8.05 | $8.36 | — |
| 2023-02-14 | 7.97 | $8.36 | 1250 |
| 2023-02-13 | 7.87 | $8.28 | 1205 |
| 2023-02-10 | 7.77 | $8.01 | 620 |
| 2023-02-09 | 7.72 | $7.66 | — |
| 2023-02-08 | 7.72 | $7.66 | — |
| 2023-02-07 | 7.73 | $7.66 | 5161 |
| 2023-02-06 | 7.74 | $7.80 | 1200 |
| 2023-02-03 | 7.72 | $8.14 | — |
| 2023-02-02 | 7.63 | $8.14 | 390 |
| 2023-02-01 | 7.52 | $8.13 | — |
| 2023-01-31 | 7.39 | $8.13 | — |
| 2023-01-30 | 7.25 | $8.13 | 930 |
| 2023-01-27 | 7.08 | $7.74 | 2300 |
| 2023-01-26 | 6.97 | $7.03 | — |
| 2023-01-25 | 7.00 | $7.03 | 443 |
| 2023-01-24 | 7.03 | $7.19 | 700 |
| 2023-01-23 | 7.03 | $7.28 | 368 |
| 2023-01-20 | 7.02 | $7.48 | 450 |
| 2023-01-19 | 6.96 | $7.57 | — |
| 2023-01-18 | 6.88 | $7.57 | 19329 |
| 2023-01-17 | 6.79 | $6.79 | — |
| 2023-01-13 | 6.85 | $6.79 | — |
| 2023-01-12 | 6.92 | $6.79 | — |
| 2023-01-11 | 7.01 | $6.79 | — |
| 2023-01-10 | 7.11 | $6.79 | — |
| 2023-01-09 | 7.24 | $6.79 | — |
| 2023-01-06 | 7.39 | $6.79 | — |
| 2023-01-05 | 7.56 | $6.79 | — |
| 2023-01-04 | 7.77 | $6.79 | 1559 |
| 2023-01-03 | 8.00 | $7.74 | — |
| 2022-12-30 | 8.08 | $7.74 | 100 |
| 2022-12-29 | 8.17 | $7.79 | 959 |
| 2022-12-28 | 8.27 | $7.96 | 435 |
| 2022-12-27 | 8.35 | $8.30 | — |
| 2022-12-23 | 8.36 | $8.30 | 100 |
| 2022-12-22 | 8.38 | $8.30 | — |
| 2022-12-21 | 8.41 | $8.30 | — |
| 2022-12-20 | 8.44 | $8.30 | — |
| 2022-12-19 | 8.47 | $8.30 | 100 |
| 2022-12-16 | 8.51 | $8.29 | — |
| 2022-12-15 | 8.56 | $8.29 | — |
| 2022-12-14 | 8.61 | $8.29 | 208 |
| 2022-12-13 | 8.68 | $8.40 | — |
| 2022-12-12 | 8.73 | $8.40 | — |
| 2022-12-09 | 8.78 | $8.40 | — |
| 2022-12-08 | 8.85 | $8.40 | — |
| 2022-12-07 | 8.92 | $8.40 | 213 |
| 2022-12-06 | 9.01 | $8.90 | — |
| 2022-12-05 | 9.01 | $8.90 | — |
| 2022-12-02 | 9.00 | $8.90 | — |
| 2022-12-01 | 8.98 | $8.90 | — |
| 2022-11-30 | 8.97 | $8.90 | 200 |
| 2022-11-29 | 8.95 | $8.78 | 100 |
| 2022-11-28 | 8.95 | $8.60 | 300 |
| 2022-11-25 | 8.99 | $9.12 | — |
| 2022-11-23 | 8.92 | $9.12 | 616 |
| 2022-11-22 | 8.84 | $8.67 | — |
| 2022-11-21 | 8.84 | $8.67 | — |
| 2022-11-18 | 8.83 | $8.67 | 200 |
| 2022-11-17 | 8.83 | $8.83 | — |
| 2022-11-16 | 8.78 | $8.83 | 2175 |
| 2022-11-15 | 8.73 | $8.66 | — |
| 2022-11-14 | 8.70 | $8.66 | 1700 |
| 2022-11-11 | 8.67 | $8.62 | — |
| 2022-11-10 | 8.64 | $8.62 | — |
| 2022-11-09 | 8.60 | $8.62 | — |
| 2022-11-08 | 8.55 | $8.62 | — |
| 2022-11-07 | 8.49 | $8.62 | — |
| 2022-11-04 | 8.42 | $8.62 | 940 |
| 2022-11-03 | 8.33 | $8.37 | 5382 |
| 2022-11-02 | 8.29 | $8.50 | 112 |
| 2022-11-01 | 8.20 | $8.92 | 3971 |
| 2022-10-31 | 8.01 | $7.88 | — |
| 2022-10-28 | 8.01 | $7.88 | — |
| 2022-10-27 | 8.01 | $7.88 | — |
| 2022-10-26 | 8.01 | $7.88 | 2000 |
| 2022-10-25 | 8.00 | $8.01 | — |
| 2022-10-24 | 7.97 | $8.01 | — |
| 2022-10-21 | 7.93 | $8.01 | — |
| 2022-10-20 | 7.87 | $8.01 | 274 |
| 2022-10-19 | 7.81 | $8.20 | — |
| 2022-10-18 | 7.70 | $8.20 | 200 |
| 2022-10-17 | 7.57 | $7.56 | — |
| 2022-10-14 | 7.55 | $7.56 | 3871 |
| 2022-10-13 | 7.53 | $7.78 | — |
| 2022-10-12 | 7.45 | $7.78 | 2268 |
| 2022-10-11 | 7.36 | $7.78 | — |
| 2022-10-10 | 7.26 | $7.78 | 2303 |
| 2022-10-07 | 7.14 | $8.10 | — |
| 2022-10-06 | 6.94 | $8.10 | 300 |
| 2022-10-05 | 6.70 | $7.36 | — |
| 2022-10-04 | 6.58 | $7.36 | — |
| 2022-10-03 | 6.44 | $7.36 | 252 |
| 2022-09-30 | 6.28 | $6.30 | — |
| 2022-09-29 | 6.32 | $6.30 | — |
| 2022-09-28 | 6.37 | $6.30 | — |
| 2022-09-27 | 6.43 | $6.30 | — |
| 2022-09-26 | 6.50 | $6.30 | — |
| 2022-09-23 | 6.59 | $6.30 | 900 |
| 2022-09-22 | 6.69 | $6.76 | 6000 |
| 2022-09-21 | 6.72 | $6.75 | — |
| 2022-09-20 | 6.75 | $6.75 | 560 |
| 2022-09-19 | 6.78 | $6.76 | 250 |
| 2022-09-16 | 6.83 | $7.03 | — |
| 2022-09-15 | 6.82 | $7.03 | — |
| 2022-09-14 | 6.82 | $7.03 | — |
| 2022-09-13 | 6.82 | $7.03 | — |
| 2022-09-12 | 6.82 | $7.03 | 2505 |
| 2022-09-09 | 6.82 | $6.55 | — |
| 2022-09-08 | 6.93 | $6.55 | — |
| 2022-09-07 | 7.06 | $6.55 | — |
| 2022-09-06 | 7.21 | $6.55 | 100 |
| 2022-09-02 | 7.38 | $6.30 | 500 |
| 2022-09-01 | 7.64 | $6.63 | — |
| 2022-08-31 | 7.87 | $6.63 | 3871 |
| 2022-08-30 | 8.14 | $6.35 | 1175 |
| 2022-08-29 | 8.50 | $8.25 | — |
| 2022-08-26 | 8.53 | $8.25 | — |
| 2022-08-25 | 8.56 | $8.25 | 5500 |
| 2022-08-24 | 8.59 | $8.25 | 3000 |
| 2022-08-23 | 8.63 | $8.36 | — |
| 2022-08-22 | 8.65 | $8.36 | 3000 |
| 2022-08-19 | 8.66 | $8.60 | — |
| 2022-08-18 | 8.63 | $8.60 | — |
| 2022-08-17 | 8.59 | $8.60 | 300 |
| 2022-08-16 | 8.54 | $8.27 | 200 |
| 2022-08-15 | 8.55 | $8.72 | — |
| 2022-08-12 | 8.46 | $8.72 | — |
| 2022-08-11 | 8.36 | $8.72 | 8620 |
| 2022-08-10 | 8.24 | $8.63 | — |
| 2022-08-09 | 8.11 | $8.63 | 216 |
| 2022-08-08 | 7.97 | $8.29 | — |
| 2022-08-05 | 7.87 | $8.29 | — |
| 2022-08-04 | 7.75 | $8.29 | — |
| 2022-08-03 | 7.61 | $8.29 | 333 |
| 2022-08-02 | 7.46 | $8.00 | — |
| 2022-08-01 | 7.33 | $8.00 | — |
| 2022-07-29 | 7.19 | $8.00 | — |
| 2022-07-28 | 7.02 | $8.00 | 1467 |
| 2022-07-27 | 6.83 | $6.90 | — |
| 2022-07-26 | 6.83 | $6.90 | — |
| 2022-07-25 | 6.84 | $6.90 | — |
| 2022-07-22 | 6.86 | $6.90 | — |
| 2022-07-21 | 6.87 | $6.90 | — |
| 2022-07-20 | 6.89 | $6.90 | — |
| 2022-07-19 | 6.92 | $6.90 | — |
| 2022-07-18 | 6.95 | $6.90 | — |
| 2022-07-15 | 6.99 | $6.90 | — |
| 2022-07-14 | 7.03 | $6.90 | — |
| 2022-07-13 | 7.08 | $6.90 | — |
| 2022-07-12 | 7.15 | $6.90 | — |
| 2022-07-11 | 7.22 | $6.90 | 2003 |
| 2022-07-08 | 7.31 | $6.78 | 3775 |
| 2022-07-07 | 7.43 | $7.03 | — |
| 2022-07-06 | 7.53 | $7.03 | — |
| 2022-07-05 | 7.63 | $7.03 | — |
| 2022-07-01 | 7.76 | $7.03 | 373 |
| 2022-06-30 | 7.91 | $7.30 | 3857 |
| 2022-06-29 | 8.02 | $7.83 | 100 |
| 2022-06-28 | 8.04 | $7.86 | — |
| 2022-06-27 | 8.05 | $7.86 | 1000 |
| 2022-06-24 | 8.07 | $7.85 | — |
| 2022-06-23 | 8.08 | $7.85 | — |
| 2022-06-22 | 8.10 | $7.85 | — |
| 2022-06-21 | 8.12 | $7.85 | — |
| 2022-06-17 | 8.14 | $7.85 | — |
| 2022-06-16 | 8.17 | $7.85 | — |
| 2022-06-15 | 8.19 | $7.85 | — |
| 2022-06-14 | 8.22 | $7.85 | — |
| 2022-06-13 | 8.24 | $7.85 | — |
| 2022-06-10 | 8.27 | $7.85 | 1350 |
| 2022-06-09 | 8.30 | $8.37 | — |
| 2022-06-08 | 8.23 | $8.37 | 107 |
| 2022-06-07 | 8.13 | $8.40 | 500 |
| 2022-06-06 | 8.02 | $8.47 | — |
| 2022-06-03 | 7.86 | $8.47 | 4374 |
| 2022-06-02 | 7.68 | $7.83 | — |
| 2022-06-01 | 7.61 | $7.83 | — |
| 2022-05-31 | 7.52 | $7.83 | — |
| 2022-05-27 | 7.41 | $7.83 | 400 |
| 2022-05-26 | 7.28 | $7.75 | 2410 |
| 2022-05-25 | 7.15 | $7.53 | — |
| 2022-05-24 | 7.04 | $7.53 | 2007 |
| 2022-05-23 | 6.92 | $7.87 | 1700 |
| 2022-05-20 | 6.70 | $7.59 | 2480 |
| 2022-05-19 | 6.50 | $6.55 | — |
| 2022-05-18 | 6.49 | $6.55 | 1017 |
| 2022-05-17 | 6.48 | $6.85 | — |
| 2022-05-16 | 6.41 | $6.85 | 267 |
| 2022-05-13 | 6.32 | $6.30 | — |
| 2022-05-12 | 6.33 | $6.30 | — |
| 2022-05-11 | 6.35 | $6.30 | 1500 |
| 2022-05-10 | 6.38 | $6.11 | 200 |
| 2022-05-09 | 6.44 | $6.55 | — |
| 2022-05-06 | 6.43 | $6.55 | 162 |
| 2022-05-05 | 6.41 | $6.15 | — |
| 2022-05-04 | 6.48 | $6.15 | — |
| 2022-05-03 | 6.55 | $6.15 | — |
| 2022-05-02 | 6.64 | $6.15 | 1500 |
| 2022-04-29 | 6.75 | $6.41 | 1000 |
| 2022-04-28 | 6.81 | $6.61 | 1500 |
| 2022-04-27 | 6.84 | $6.36 | — |
| 2022-04-26 | 6.93 | $6.36 | 540 |
| 2022-04-25 | 7.03 | $6.74 | — |
| 2022-04-22 | 7.07 | $6.74 | 500 |
| 2022-04-21 | 7.12 | $6.81 | 746 |
| 2022-04-20 | 7.15 | $6.70 | 1200 |
| 2022-04-19 | 7.21 | $7.38 | — |
| 2022-04-18 | 7.14 | $7.38 | 1100 |
| 2022-04-14 | 7.05 | $6.85 | — |
| 2022-04-13 | 7.05 | $6.85 | — |
| 2022-04-12 | 7.06 | $6.85 | 100 |
| 2022-04-11 | 7.07 | $7.32 | 240 |
| 2022-04-08 | 6.97 | $6.90 | — |
| 2022-04-07 | 6.95 | $6.90 | — |
| 2022-04-06 | 6.92 | $6.90 | — |
| 2022-04-05 | 6.88 | $6.90 | — |
| 2022-04-04 | 6.84 | $6.90 | 5436 |
| 2022-04-01 | 6.79 | $6.92 | 800 |
| 2022-03-31 | 6.72 | $6.64 | 792 |
| 2022-03-30 | 6.70 | $7.07 | — |
| 2022-03-29 | 6.58 | $7.07 | 400 |
| 2022-03-28 | 6.45 | $7.06 | 12900 |
| 2022-03-25 | 6.29 | $6.50 | 1500 |
| 2022-03-24 | 6.22 | $6.36 | 3518 |
| 2022-03-23 | 6.17 | $6.30 | 6011 |
| 2022-03-22 | 6.13 | $6.07 | 375 |
| 2022-03-21 | 6.13 | $6.02 | 2000 |
| 2022-03-18 | 6.13 | $6.04 | — |
| 2022-03-17 | 6.13 | $6.04 | — |
| 2022-03-16 | 6.13 | $6.04 | 225 |
| 2022-03-15 | 6.13 | $6.13 | 300 |
| 2022-03-14 | 6.10 | $6.23 | 1083 |
| 2022-03-11 | 6.06 | $6.15 | 11832 |
| 2022-03-10 | 6.02 | $6.25 | — |
| 2022-03-09 | 5.95 | $6.25 | — |
| 2022-03-08 | 5.87 | $6.25 | 1200 |
| 2022-03-07 | 5.77 | $5.55 | 400 |
| 2022-03-04 | 5.81 | $5.69 | 320 |
| 2022-03-03 | 5.82 | $5.87 | — |
| 2022-03-02 | 5.80 | $5.87 | — |
| 2022-03-01 | 5.77 | $5.87 | — |
| 2022-02-28 | 5.74 | $5.87 | — |
| 2022-02-25 | 5.70 | $5.87 | 1299 |
| 2022-02-24 | 5.66 | $5.87 | 937 |
| 2022-02-23 | 5.61 | $5.52 | — |
| 2022-02-22 | 5.62 | $5.52 | — |
| 2022-02-18 | 5.64 | $5.52 | 500 |
| 2022-02-17 | 5.66 | $5.83 | 444 |
| 2022-02-16 | 5.61 | $5.62 | 1850 |
| 2022-02-15 | 5.60 | $5.67 | — |
| 2022-02-14 | 5.58 | $5.67 | 3000 |
| 2022-02-11 | 5.56 | $5.75 | — |
| 2022-02-10 | 5.51 | $5.75 | 2781 |
| 2022-02-09 | 5.46 | $5.50 | — |
| 2022-02-08 | 5.45 | $5.50 | — |
| 2022-02-07 | 5.44 | $5.50 | 500 |
| 2022-02-04 | 5.43 | $5.50 | — |
| 2022-02-03 | 5.42 | $5.50 | — |
| 2022-02-02 | 5.40 | $5.50 | — |
| 2022-02-01 | 5.39 | $5.50 | 500 |
| 2022-01-31 | 5.37 | $5.51 | 1400 |
| 2022-01-28 | 5.34 | $5.24 | — |
| 2022-01-27 | 5.37 | $5.24 | 5204 |
| 2022-01-26 | 5.41 | $5.16 | — |
| 2022-01-25 | 5.46 | $5.16 | 912 |
| 2022-01-24 | 5.53 | $4.92 | 1485 |
| 2022-01-21 | 5.65 | $5.37 | — |
| 2022-01-20 | 5.70 | $5.37 | 1200 |
| 2022-01-19 | 5.76 | $5.60 | 600 |
| 2022-01-18 | 5.78 | $5.80 | — |
| 2022-01-14 | 5.76 | $5.80 | — |
| 2022-01-13 | 5.74 | $5.80 | — |
| 2022-01-12 | 5.71 | $5.80 | 1400 |
| 2022-01-11 | 5.67 | $5.64 | — |
| 2022-01-10 | 5.66 | $5.64 | 501 |
| 2022-01-07 | 5.65 | $5.72 | 1766 |
| 2022-01-06 | 5.63 | $5.66 | — |
| 2022-01-05 | 5.60 | $5.66 | — |
| 2022-01-04 | 5.58 | $5.66 | 100 |
| 2022-01-03 | 5.55 | $5.50 | — |
| 2021-12-31 | 5.54 | $5.50 | 500 |
| 2021-12-30 | 5.54 | $5.54 | 120 |
| 2021-12-29 | 5.53 | $5.72 | 695 |
| 2021-12-28 | 5.47 | $5.90 | 1850 |
| 2021-12-27 | 5.37 | $5.60 | 617 |
| 2021-12-23 | 5.31 | $5.58 | 670 |
| 2021-12-22 | 5.25 | $5.50 | — |
| 2021-12-21 | 5.20 | $5.50 | 4200 |
| 2021-12-20 | 5.14 | $5.25 | 4354 |
| 2021-12-17 | 5.12 | $5.37 | — |
| 2021-12-16 | 5.08 | $5.37 | 1000 |
| 2021-12-15 | 5.02 | $5.08 | 2000 |
| 2021-12-14 | 5.02 | $5.18 | 500 |
| 2021-12-13 | 5.00 | $5.25 | 1000 |
| 2021-12-10 | 4.96 | $5.27 | — |
| 2021-12-09 | 4.92 | $5.27 | — |
| 2021-12-08 | 4.86 | $5.27 | 3000 |
| 2021-12-07 | 4.80 | $4.80 | 240 |
| 2021-12-06 | 4.83 | $4.45 | — |
| 2021-12-03 | 4.94 | $4.45 | 1050 |
| 2021-12-02 | 5.07 | $4.70 | 3400 |
| 2021-12-01 | 5.16 | $4.90 | 1250 |
| 2021-11-30 | 5.23 | $4.97 | — |
| 2021-11-29 | 5.30 | $4.97 | 2905 |
| 2021-11-26 | 5.38 | $5.23 | 150 |
| 2021-11-24 | 5.42 | $5.29 | — |
| 2021-11-23 | 5.45 | $5.29 | 300 |
| 2021-11-22 | 5.49 | $5.32 | 2100 |
| 2021-11-19 | 5.52 | $5.52 | 2400 |
| 2021-11-18 | 5.52 | $5.38 | 1550 |
| 2021-11-17 | 5.55 | $5.55 | 4550 |
| 2021-11-16 | 5.55 | $5.39 | 1592 |
| 2021-11-15 | 5.58 | $5.51 | — |
| 2021-11-12 | 5.59 | $5.51 | 1000 |
| 2021-11-11 | 5.61 | $5.69 | — |
| 2021-11-10 | 5.58 | $5.69 | — |
| 2021-11-09 | 5.55 | $5.69 | — |
| 2021-11-08 | 5.52 | $5.69 | — |
| 2021-11-05 | 5.48 | $5.69 | — |
| 2021-11-04 | 5.44 | $5.69 | 299 |
| 2021-11-03 | 5.39 | $5.38 | — |
| 2021-11-02 | 5.39 | $5.38 | 5467 |
| 2021-11-01 | 5.40 | $5.59 | 1800 |
| 2021-10-29 | 5.37 | $5.34 | 2960 |
| 2021-10-28 | 5.38 | $5.18 | 1700 |
| 2021-10-27 | 5.42 | $5.18 | 2434 |
| 2021-10-26 | 5.48 | $5.40 | 3995 |
| 2021-10-25 | 5.50 | $5.52 | 500 |
| 2021-10-22 | 5.49 | $5.44 | 3400 |
| 2021-10-21 | 5.50 | $5.52 | — |
| 2021-10-20 | 5.50 | $5.52 | 2600 |
| 2021-10-19 | 5.50 | $5.42 | — |
| 2021-10-18 | 5.51 | $5.42 | 1200 |
| 2021-10-15 | 5.53 | $5.29 | 2985 |
| 2021-10-14 | 5.58 | $5.46 | 200 |
| 2021-10-13 | 5.60 | $5.46 | 10464 |
| 2021-10-12 | 5.63 | $5.53 | 200 |
| 2021-10-11 | 5.64 | $5.45 | 200 |
| 2021-10-08 | 5.67 | $5.72 | 1250 |
| 2021-10-07 | 5.65 | $5.80 | — |
| 2021-10-06 | 5.61 | $5.80 | — |
| 2021-10-05 | 5.56 | $5.80 | 500 |
| 2021-10-04 | 5.50 | $5.82 | — |
| 2021-10-01 | 5.43 | $5.82 | 500 |
| 2021-09-30 | 5.35 | $5.44 | — |
| 2021-09-29 | 5.34 | $5.44 | 230 |
| 2021-09-28 | 5.32 | $5.54 | — |
| 2021-09-27 | 5.28 | $5.54 | — |
| 2021-09-24 | 5.23 | $5.54 | 100 |
| 2021-09-23 | 5.18 | $5.28 | 2405 |
| 2021-09-22 | 5.18 | $5.34 | 150 |
| 2021-09-21 | 5.16 | $5.11 | 980 |
| 2021-09-20 | 5.18 | $5.06 | 1343 |
| 2021-09-17 | 5.23 | $5.16 | — |
| 2021-09-16 | 5.26 | $5.16 | — |
| 2021-09-15 | 5.30 | $5.16 | 3175 |
| 2021-09-14 | 5.34 | $5.35 | 4000 |
| 2021-09-13 | 5.35 | $5.21 | 1750 |
| 2021-09-10 | 5.39 | $5.40 | — |
| 2021-09-09 | 5.40 | $5.40 | — |
| 2021-09-08 | 5.41 | $5.40 | 2275 |
| 2021-09-07 | 5.43 | $5.51 | 4512 |
| 2021-09-03 | 5.42 | $5.50 | 6400 |
| 2021-09-02 | 5.42 | $5.47 | — |
| 2021-09-01 | 5.42 | $5.47 | — |
| 2021-08-31 | 5.43 | $5.47 | 3100 |
| 2021-08-30 | 5.43 | $5.70 | 1600 |
| 2021-08-27 | 5.39 | $5.46 | — |
| 2021-08-26 | 5.39 | $5.46 | — |
| 2021-08-25 | 5.40 | $5.46 | — |
| 2021-08-24 | 5.40 | $5.46 | — |
| 2021-08-23 | 5.41 | $5.46 | 1830 |
| 2021-08-20 | 5.42 | $5.49 | — |
| 2021-08-19 | 5.43 | $5.49 | 144 |
| 2021-08-18 | 5.43 | $5.48 | — |
| 2021-08-17 | 5.45 | $5.48 | 2200 |
| 2021-08-16 | 5.46 | $5.75 | 1700 |
| 2021-08-13 | 5.43 | $5.48 | — |
| 2021-08-12 | 5.44 | $5.48 | — |
| 2021-08-11 | 5.46 | $5.48 | — |
| 2021-08-10 | 5.48 | $5.48 | 750 |
| 2021-08-09 | 5.51 | $5.70 | — |
| 2021-08-06 | 5.50 | $5.70 | 600 |
| 2021-08-05 | 5.49 | $5.42 | — |
| 2021-08-04 | 5.54 | $5.42 | 1650 |
| 2021-08-03 | 5.59 | $5.80 | 1400 |
| 2021-08-02 | 5.58 | $5.93 | — |
| 2021-07-30 | 5.54 | $5.93 | 1300 |
| 2021-07-29 | 5.49 | $5.57 | — |
| 2021-07-28 | 5.52 | $5.57 | — |
| 2021-07-27 | 5.55 | $5.57 | — |
| 2021-07-26 | 5.58 | $5.57 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.53
2024-05-22
Close Price
$17.05
Vol: 81552
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.63
Average
8.90
Maximum
17.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-05-22 | 17.53 | $17.05 | 81552 |
| 2024-05-21 | 17.47 | $16.88 | 134202 |
| 2024-05-20 | 17.44 | $17.23 | 107405 |
| 2024-05-17 | 17.28 | $17.27 | 113189 |
| 2024-05-16 | 17.04 | $17.15 | 130799 |
| 2024-05-15 | 16.77 | $16.83 | 93544 |
| 2024-05-14 | 16.53 | $16.41 | 77512 |
| 2024-05-13 | 16.36 | $16.22 | 104645 |
| 2024-05-10 | 16.18 | $15.96 | 56724 |
| 2024-05-09 | 16.04 | $16.00 | 75303 |
| 2024-05-08 | 15.83 | $15.92 | 78473 |
| 2024-05-07 | 15.59 | $15.69 | 82724 |
| 2024-05-06 | 15.35 | $15.44 | 67096 |
| 2024-05-03 | 15.13 | $15.10 | 218238 |
| 2024-05-02 | 14.95 | $14.93 | 149487 |
| 2024-05-01 | 14.77 | $14.85 | 140192 |
| 2024-04-30 | 14.56 | $14.68 | 147005 |
| 2024-04-29 | 14.35 | $14.40 | 108955 |
| 2024-04-26 | 14.17 | $14.00 | 2050 |
| 2024-04-25 | 14.06 | $14.03 | 27117 |
| 2024-04-24 | 13.91 | $14.15 | 16812 |
| 2024-04-23 | 13.68 | $14.25 | 13662 |
| 2024-04-22 | 13.36 | $13.51 | 1385 |
| 2024-04-19 | 13.20 | $13.40 | 6165 |
| 2024-04-18 | 13.03 | $12.99 | 28665 |
| 2024-04-17 | 12.94 | $13.20 | 2489 |
| 2024-04-16 | 12.76 | $12.53 | 4250 |
| 2024-04-15 | 12.75 | $12.50 | 6195 |
| 2024-04-12 | 12.75 | $12.69 | 10917 |
| 2024-04-11 | 12.67 | $12.87 | 5318 |
| 2024-04-10 | 12.51 | $12.70 | 3418 |
| 2024-04-09 | 12.38 | $12.65 | 13567 |
| 2024-04-08 | 12.22 | $12.59 | 10410 |
| 2024-04-05 | 12.04 | $12.25 | 6636 |
| 2024-04-04 | 11.94 | $12.30 | 7794 |
| 2024-04-03 | 11.79 | $12.47 | 46525 |
| 2024-04-02 | 11.55 | $11.88 | 13558 |
| 2024-04-01 | 11.46 | $11.32 | 42024 |
| 2024-03-28 | 11.52 | $12.00 | 7008 |
| 2024-03-27 | 11.38 | $11.44 | 3499 |
| 2024-03-26 | 11.40 | $11.61 | 8887 |
| 2024-03-25 | 11.37 | $11.33 | 2120 |
| 2024-03-22 | 11.42 | $11.38 | 1574 |
| 2024-03-21 | 11.48 | $11.32 | 10253 |
| 2024-03-20 | 11.56 | $11.50 | 4777 |
| 2024-03-19 | 11.62 | $11.55 | 6225 |
| 2024-03-18 | 11.68 | $11.65 | 25382 |
| 2024-03-15 | 11.72 | $12.12 | 22244 |
| 2024-03-14 | 11.62 | $11.78 | 2125 |
| 2024-03-13 | 11.62 | $12.21 | 2372 |
| 2024-03-12 | 11.48 | $11.90 | 12012 |
| 2024-03-11 | 11.42 | $11.50 | 11860 |
| 2024-03-08 | 11.48 | $11.75 | 1093 |
| 2024-03-07 | 11.48 | $11.42 | 550 |
| 2024-03-06 | 11.59 | $10.86 | 3872 |
| 2024-03-05 | 11.91 | $11.05 | 57239 |
| 2024-03-04 | 12.25 | $11.80 | 18681 |
| 2024-03-01 | 12.43 | $11.84 | 47966 |
| 2024-02-29 | 12.63 | $12.01 | 49644 |
| 2024-02-28 | 12.83 | $12.80 | 1336 |
| 2024-02-27 | 12.82 | $12.80 | 4693 |
| 2024-02-26 | 12.82 | $13.23 | 3697 |
| 2024-02-23 | 12.67 | $12.94 | 11174 |
| 2024-02-22 | 12.59 | $13.12 | 6812 |
| 2024-02-21 | 12.44 | $13.30 | 5515 |
| 2024-02-20 | 12.19 | $12.60 | 8650 |
| 2024-02-16 | 12.13 | $12.53 | 15399 |
| 2024-02-15 | 12.08 | $12.31 | 8821 |
| 2024-02-14 | 12.09 | $12.90 | 2433 |
| 2024-02-13 | 11.93 | $12.26 | 37659 |
| 2024-02-12 | 11.94 | $12.90 | 1984 |
| 2024-02-09 | 11.77 | $12.31 | 624 |
| 2024-02-08 | 11.76 | $12.24 | 12214 |
| 2024-02-07 | 11.78 | $12.34 | 14000 |
| 2024-02-06 | 11.79 | $12.23 | 25610 |
| 2024-02-05 | 11.85 | $11.40 | 3791 |
| 2024-02-02 | 12.20 | $11.69 | 13149 |
| 2024-02-01 | 12.55 | $12.49 | 40319 |
| 2024-01-31 | 12.73 | $12.29 | 21429 |
| 2024-01-30 | 13.02 | $12.90 | 8710 |
| 2024-01-29 | 13.20 | $12.99 | 20943 |
| 2024-01-26 | 13.39 | $13.61 | 10300 |
| 2024-01-25 | 13.44 | $13.57 | 1020 |
| 2024-01-24 | 13.52 | $13.75 | 587 |
| 2024-01-23 | 13.57 | $13.34 | 2555 |
| 2024-01-22 | 13.77 | $13.40 | 4905 |
| 2024-01-19 | 14.00 | $13.70 | 5142 |
| 2024-01-18 | 14.19 | $13.83 | 5250 |
| 2024-01-17 | 14.38 | $13.72 | 4835 |
| 2024-01-16 | 14.66 | $13.86 | 6262 |
| 2024-01-12 | 14.95 | $14.40 | 4079 |
| 2024-01-11 | 15.14 | $13.96 | 16110 |
| 2024-01-10 | 15.50 | $15.17 | 19167 |
| 2024-01-09 | 15.56 | $15.47 | 510 |
| 2024-01-08 | 15.53 | $15.15 | 3014 |
| 2024-01-05 | 15.59 | $15.81 | 7254 |
| 2024-01-04 | 15.45 | $16.15 | 12146 |
| 2024-01-03 | 15.16 | $15.20 | 3282 |
| 2024-01-02 | 15.11 | $15.30 | 1891 |
| 2023-12-29 | 15.01 | $15.05 | 1099 |
| 2023-12-28 | 14.97 | $14.88 | 2734 |
| 2023-12-27 | 14.97 | $15.09 | 9687 |
| 2023-12-26 | 14.90 | $15.46 | 4785 |
| 2023-12-22 | 14.69 | $15.50 | 3028 |
| 2023-12-21 | 14.43 | $15.29 | 3568 |
| 2023-12-20 | 14.17 | $14.95 | 7900 |
| 2023-12-19 | 13.97 | $14.70 | 4367 |
| 2023-12-18 | 13.81 | $14.69 | 2865 |
| 2023-12-15 | 13.62 | $13.95 | 2855 |
| 2023-12-14 | 13.64 | $13.60 | 4808 |
| 2023-12-13 | 13.77 | $13.27 | 6867 |
| 2023-12-12 | 14.04 | $13.16 | 10305 |
| 2023-12-11 | 14.40 | $13.45 | 8298 |
| 2023-12-08 | 14.76 | $14.10 | 6630 |
| 2023-12-07 | 14.99 | $14.17 | 3383 |
| 2023-12-06 | 15.24 | $15.25 | 12050 |
| 2023-12-05 | 15.21 | $15.30 | 990 |
| 2023-12-04 | 15.14 | $14.99 | 1849 |
| 2023-12-01 | 15.16 | $15.45 | 738 |
| 2023-11-30 | 15.03 | $15.10 | 2216 |
| 2023-11-29 | 14.97 | $14.31 | 1754 |
| 2023-11-28 | 15.15 | $14.78 | 9128 |
| 2023-11-27 | 15.22 | $15.62 | 7136 |
| 2023-11-24 | 15.02 | $14.29 | — |
| 2023-11-22 | 15.20 | $14.29 | 392 |
| 2023-11-21 | 15.41 | $14.56 | 13761 |
| 2023-11-20 | 15.57 | $15.04 | 6490 |
| 2023-11-17 | 15.60 | $14.98 | 1050 |
| 2023-11-16 | 15.64 | $15.20 | 1003 |
| 2023-11-15 | 15.61 | $15.40 | 4860 |
| 2023-11-14 | 15.49 | $15.15 | 971 |
| 2023-11-13 | 15.42 | $15.35 | 260 |
| 2023-11-10 | 15.25 | $15.25 | 974 |
| 2023-11-09 | 15.06 | $14.28 | 190 |
| 2023-11-08 | 15.13 | $14.50 | 3910 |
| 2023-11-07 | 15.12 | $14.91 | 1300 |
| 2023-11-06 | 14.96 | $15.23 | 2740 |
| 2023-11-03 | 14.66 | $14.95 | 7854 |
| 2023-11-02 | 14.36 | $15.55 | 11660 |
| 2023-11-01 | 13.79 | $14.58 | 2831 |
| 2023-10-31 | 13.40 | $14.25 | 1450 |
| 2023-10-30 | 13.02 | $13.74 | 4168 |
| 2023-10-27 | 12.70 | $13.20 | 830 |
| 2023-10-26 | 12.49 | $12.93 | 650 |
| 2023-10-25 | 12.32 | $13.19 | 2150 |
| 2023-10-24 | 12.02 | $12.63 | 1400 |
| 2023-10-23 | 11.84 | $12.08 | 1509 |
| 2023-10-20 | 11.79 | $12.22 | 2009 |
| 2023-10-19 | 11.69 | $12.26 | 7760 |
| 2023-10-18 | 11.56 | $12.00 | 1442 |
| 2023-10-17 | 11.48 | $11.90 | 29212 |
| 2023-10-16 | 11.42 | $11.84 | 11863 |
| 2023-10-13 | 11.38 | $11.74 | 5160 |
| 2023-10-12 | 11.37 | $11.75 | 400 |
| 2023-10-11 | 11.35 | $11.61 | 4160 |
| 2023-10-10 | 11.39 | $11.69 | 7100 |
| 2023-10-09 | 11.41 | $11.48 | 15400 |
| 2023-10-06 | 11.51 | $11.10 | 17977 |
| 2023-10-05 | 11.76 | $11.00 | 51134 |
| 2023-10-04 | 12.10 | $10.57 | 26499 |
| 2023-10-03 | 12.65 | $11.85 | 19831 |
| 2023-10-02 | 12.92 | $12.76 | 1200 |
| 2023-09-29 | 12.96 | $12.69 | 11746 |
| 2023-09-28 | 13.02 | $12.63 | 1750 |
| 2023-09-27 | 13.12 | $12.89 | 8140 |
| 2023-09-26 | 13.14 | $12.90 | 315 |
| 2023-09-25 | 13.17 | $13.04 | — |
| 2023-09-22 | 13.15 | $13.04 | 15534 |
| 2023-09-21 | 13.11 | $13.00 | 12017 |
| 2023-09-20 | 13.08 | $13.14 | 2517 |
| 2023-09-19 | 12.99 | $12.80 | 1750 |
| 2023-09-18 | 12.98 | $12.77 | 4947 |
| 2023-09-15 | 12.96 | $12.70 | 6968 |
| 2023-09-14 | 12.96 | $12.82 | 19366 |
| 2023-09-13 | 12.92 | $12.80 | 1639 |
| 2023-09-12 | 12.86 | $12.68 | 1600 |
| 2023-09-11 | 12.82 | $12.93 | 1418 |
| 2023-09-08 | 12.68 | $12.50 | 4800 |
| 2023-09-07 | 12.64 | $13.00 | 1299 |
| 2023-09-06 | 12.43 | $12.45 | 1991 |
| 2023-09-05 | 12.34 | $12.30 | 10150 |
| 2023-09-01 | 12.26 | $12.10 | 1090 |
| 2023-08-31 | 12.23 | $12.86 | 14165 |
| 2023-08-30 | 11.93 | $12.00 | 9273 |
| 2023-08-29 | 11.85 | $12.31 | 11237 |
| 2023-08-28 | 11.63 | $11.75 | 2227 |
| 2023-08-25 | 11.55 | $11.39 | — |
| 2023-08-24 | 11.56 | $11.39 | 3389 |
| 2023-08-23 | 11.56 | $11.22 | 3166 |
| 2023-08-22 | 11.61 | $11.56 | 7612 |
| 2023-08-21 | 11.56 | $11.73 | 300 |
| 2023-08-18 | 11.44 | $11.25 | 3501 |
| 2023-08-17 | 11.43 | $11.65 | 1548 |
| 2023-08-16 | 11.30 | $11.32 | — |
| 2023-08-15 | 11.23 | $11.32 | 10427 |
| 2023-08-14 | 11.15 | $11.21 | 1055 |
| 2023-08-11 | 11.08 | $11.20 | 600 |
| 2023-08-10 | 10.99 | $10.90 | — |
| 2023-08-09 | 10.97 | $10.90 | — |
| 2023-08-08 | 10.94 | $10.90 | — |
| 2023-08-07 | 10.90 | $10.90 | 3425 |
| 2023-08-04 | 10.85 | $10.80 | — |
| 2023-08-03 | 10.81 | $10.80 | 291 |
| 2023-08-02 | 10.76 | $10.88 | 246 |
| 2023-08-01 | 10.67 | $10.80 | 1200 |
| 2023-07-31 | 10.58 | $11.00 | 3249 |
| 2023-07-28 | 10.41 | $10.30 | — |
| 2023-07-27 | 10.41 | $10.30 | — |
| 2023-07-26 | 10.42 | $10.30 | 3617 |
| 2023-07-25 | 10.42 | $10.55 | 800 |
| 2023-07-24 | 10.33 | $10.48 | 1222 |
| 2023-07-21 | 10.25 | $10.55 | 3002 |
| 2023-07-20 | 10.13 | $10.56 | 990 |
| 2023-07-19 | 9.97 | $10.18 | 100 |
| 2023-07-18 | 9.89 | $10.00 | — |
| 2023-07-17 | 9.86 | $10.00 | — |
| 2023-07-14 | 9.81 | $10.00 | 36264 |
| 2023-07-13 | 9.75 | $9.70 | — |
| 2023-07-12 | 9.78 | $9.70 | — |
| 2023-07-11 | 9.81 | $9.70 | — |
| 2023-07-10 | 9.85 | $9.70 | 158 |
| 2023-07-07 | 9.89 | $9.76 | 700 |
| 2023-07-06 | 9.91 | $9.47 | 3447 |
| 2023-07-05 | 10.04 | $10.00 | 2358 |
| 2023-07-03 | 10.02 | $9.72 | — |
| 2023-06-30 | 10.08 | $9.72 | — |
| 2023-06-29 | 10.15 | $9.72 | — |
| 2023-06-28 | 10.22 | $9.72 | — |
| 2023-06-27 | 10.31 | $9.72 | 9300 |
| 2023-06-26 | 10.41 | $10.20 | 5000 |
| 2023-06-23 | 10.37 | $10.20 | 149 |
| 2023-06-22 | 10.31 | $10.03 | 1864 |
| 2023-06-21 | 10.28 | $10.51 | 500 |
| 2023-06-20 | 10.09 | $10.25 | 2554 |
| 2023-06-16 | 9.93 | $9.90 | — |
| 2023-06-15 | 9.83 | $9.90 | — |
| 2023-06-14 | 9.71 | $9.90 | 1000 |
| 2023-06-13 | 9.55 | $9.24 | — |
| 2023-06-12 | 9.56 | $9.24 | 300 |
| 2023-06-09 | 9.56 | $9.25 | 307 |
| 2023-06-08 | 9.56 | $9.47 | — |
| 2023-06-07 | 9.47 | $9.47 | — |
| 2023-06-06 | 9.36 | $9.47 | — |
| 2023-06-05 | 9.21 | $9.47 | 5322 |
| 2023-06-02 | 9.03 | $8.68 | — |
| 2023-06-01 | 9.04 | $8.68 | 500 |
| 2023-05-31 | 9.06 | $8.39 | 100 |
| 2023-05-30 | 9.16 | $8.89 | 100 |
| 2023-05-26 | 9.12 | $9.83 | — |
| 2023-05-25 | 8.76 | $9.83 | 400 |
| 2023-05-24 | 8.32 | $9.30 | — |
| 2023-05-23 | 7.94 | $9.30 | 1755 |
| 2023-05-22 | 7.48 | $7.53 | — |
| 2023-05-19 | 7.48 | $7.53 | — |
| 2023-05-18 | 7.48 | $7.53 | — |
| 2023-05-17 | 7.49 | $7.53 | — |
| 2023-05-16 | 7.49 | $7.53 | — |
| 2023-05-15 | 7.50 | $7.53 | — |
| 2023-05-12 | 7.52 | $7.53 | — |
| 2023-05-11 | 7.54 | $7.53 | — |
| 2023-05-10 | 7.56 | $7.53 | — |
| 2023-05-09 | 7.59 | $7.53 | — |
| 2023-05-08 | 7.63 | $7.53 | — |
| 2023-05-05 | 7.68 | $7.53 | — |
| 2023-05-04 | 7.75 | $7.53 | 1875 |
| 2023-05-03 | 7.82 | $7.56 | 1123 |
| 2023-05-02 | 7.91 | $7.65 | 720 |
| 2023-05-01 | 7.98 | $7.94 | — |
| 2023-04-28 | 7.98 | $7.94 | — |
| 2023-04-27 | 7.98 | $7.94 | — |
| 2023-04-26 | 7.98 | $7.94 | — |
| 2023-04-25 | 7.97 | $7.94 | 477 |
| 2023-04-24 | 7.96 | $8.05 | — |
| 2023-04-21 | 7.92 | $8.05 | — |
| 2023-04-20 | 7.86 | $8.05 | 200 |
| 2023-04-19 | 7.80 | $8.10 | 1000 |
| 2023-04-18 | 7.70 | $8.40 | 300 |
| 2023-04-17 | 7.49 | $7.65 | — |
| 2023-04-14 | 7.47 | $7.65 | — |
| 2023-04-13 | 7.45 | $7.65 | — |
| 2023-04-12 | 7.43 | $7.65 | — |
| 2023-04-11 | 7.41 | $7.65 | 1815 |
| 2023-04-10 | 7.39 | $7.26 | 1001 |
| 2023-04-06 | 7.49 | $7.62 | — |
| 2023-04-05 | 7.50 | $7.62 | — |
| 2023-04-04 | 7.52 | $7.62 | 992 |
| 2023-04-03 | 7.55 | $7.56 | — |
| 2023-03-31 | 7.61 | $7.56 | 1070 |
| 2023-03-30 | 7.68 | $7.60 | 2169 |
| 2023-03-29 | 7.76 | $7.82 | 150 |
| 2023-03-28 | 7.79 | $7.90 | 324 |
| 2023-03-27 | 7.81 | $7.80 | 142 |
| 2023-03-24 | 7.87 | $7.60 | 200 |
| 2023-03-23 | 8.00 | $8.20 | 200 |
| 2023-03-22 | 7.98 | $8.15 | 172 |
| 2023-03-21 | 7.97 | $7.86 | — |
| 2023-03-20 | 8.05 | $7.86 | — |
| 2023-03-17 | 8.15 | $7.86 | 6102 |
| 2023-03-16 | 8.27 | $7.90 | — |
| 2023-03-15 | 8.41 | $7.90 | 200 |
| 2023-03-14 | 8.58 | $8.30 | 535 |
| 2023-03-13 | 8.66 | $7.81 | 2537 |
| 2023-03-10 | 8.91 | $8.54 | 1598 |
| 2023-03-09 | 8.97 | $8.72 | 113 |
| 2023-03-08 | 9.00 | $8.80 | — |
| 2023-03-07 | 8.99 | $8.80 | — |
| 2023-03-06 | 8.98 | $8.80 | 10900 |
| 2023-03-03 | 8.96 | $8.91 | 1100 |
| 2023-03-02 | 8.89 | $8.90 | 2658 |
| 2023-03-01 | 8.81 | $9.09 | 511 |
| 2023-02-28 | 8.64 | $8.73 | 164 |
| 2023-02-27 | 8.55 | $8.39 | — |
| 2023-02-24 | 8.54 | $8.39 | — |
| 2023-02-23 | 8.52 | $8.39 | — |
| 2023-02-22 | 8.50 | $8.39 | — |
| 2023-02-21 | 8.46 | $8.39 | 1120 |
| 2023-02-17 | 8.41 | $8.36 | — |
| 2023-02-16 | 8.35 | $8.36 | — |
| 2023-02-15 | 8.28 | $8.36 | — |
| 2023-02-14 | 8.19 | $8.36 | 1250 |
| 2023-02-13 | 8.07 | $8.28 | 1205 |
| 2023-02-10 | 7.96 | $8.01 | 620 |
| 2023-02-09 | 7.89 | $7.66 | — |
| 2023-02-08 | 7.92 | $7.66 | — |
| 2023-02-07 | 7.96 | $7.66 | 5161 |
| 2023-02-06 | 8.00 | $7.80 | 1200 |
| 2023-02-03 | 8.00 | $8.14 | — |
| 2023-02-02 | 7.89 | $8.14 | 390 |
| 2023-02-01 | 7.76 | $8.13 | — |
| 2023-01-31 | 7.59 | $8.13 | — |
| 2023-01-30 | 7.39 | $8.13 | 930 |
| 2023-01-27 | 7.15 | $7.74 | 2300 |
| 2023-01-26 | 6.98 | $7.03 | — |
| 2023-01-25 | 7.00 | $7.03 | 443 |
| 2023-01-24 | 7.02 | $7.19 | 700 |
| 2023-01-23 | 7.01 | $7.28 | 368 |
| 2023-01-20 | 6.97 | $7.48 | 450 |
| 2023-01-19 | 6.86 | $7.57 | — |
| 2023-01-18 | 6.70 | $7.57 | 19329 |
| 2023-01-17 | 6.52 | $6.79 | — |
| 2023-01-13 | 6.55 | $6.79 | — |
| 2023-01-12 | 6.60 | $6.79 | — |
| 2023-01-11 | 6.66 | $6.79 | — |
| 2023-01-10 | 6.75 | $6.79 | — |
| 2023-01-09 | 6.88 | $6.79 | — |
| 2023-01-06 | 7.03 | $6.79 | — |
| 2023-01-05 | 7.23 | $6.79 | — |
| 2023-01-04 | 7.48 | $6.79 | 1559 |
| 2023-01-03 | 7.80 | $7.74 | — |
| 2022-12-30 | 7.88 | $7.74 | 100 |
| 2022-12-29 | 7.99 | $7.79 | 959 |
| 2022-12-28 | 8.10 | $7.96 | 435 |
| 2022-12-27 | 8.19 | $8.30 | — |
| 2022-12-23 | 8.20 | $8.30 | 100 |
| 2022-12-22 | 8.21 | $8.30 | — |
| 2022-12-21 | 8.22 | $8.30 | — |
| 2022-12-20 | 8.25 | $8.30 | — |
| 2022-12-19 | 8.27 | $8.30 | 100 |
| 2022-12-16 | 8.31 | $8.29 | — |
| 2022-12-15 | 8.36 | $8.29 | — |
| 2022-12-14 | 8.42 | $8.29 | 208 |
| 2022-12-13 | 8.50 | $8.40 | — |
| 2022-12-12 | 8.56 | $8.40 | — |
| 2022-12-09 | 8.63 | $8.40 | — |
| 2022-12-08 | 8.72 | $8.40 | — |
| 2022-12-07 | 8.83 | $8.40 | 213 |
| 2022-12-06 | 8.96 | $8.90 | — |
| 2022-12-05 | 8.96 | $8.90 | — |
| 2022-12-02 | 8.96 | $8.90 | — |
| 2022-12-01 | 8.96 | $8.90 | — |
| 2022-11-30 | 8.95 | $8.90 | 200 |
| 2022-11-29 | 8.93 | $8.78 | 100 |
| 2022-11-28 | 8.95 | $8.60 | 300 |
| 2022-11-25 | 9.02 | $9.12 | — |
| 2022-11-23 | 8.94 | $9.12 | 616 |
| 2022-11-22 | 8.84 | $8.67 | — |
| 2022-11-21 | 8.86 | $8.67 | — |
| 2022-11-18 | 8.88 | $8.67 | 200 |
| 2022-11-17 | 8.89 | $8.83 | — |
| 2022-11-16 | 8.86 | $8.83 | 2175 |
| 2022-11-15 | 8.81 | $8.66 | — |
| 2022-11-14 | 8.79 | $8.66 | 1700 |
| 2022-11-11 | 8.77 | $8.62 | — |
| 2022-11-10 | 8.76 | $8.62 | — |
| 2022-11-09 | 8.73 | $8.62 | — |
| 2022-11-08 | 8.69 | $8.62 | — |
| 2022-11-07 | 8.64 | $8.62 | — |
| 2022-11-04 | 8.57 | $8.62 | 940 |
| 2022-11-03 | 8.48 | $8.37 | 5382 |
| 2022-11-02 | 8.45 | $8.50 | 112 |
| 2022-11-01 | 8.36 | $8.92 | 3971 |
| 2022-10-31 | 8.11 | $7.88 | — |
| 2022-10-28 | 8.14 | $7.88 | — |
| 2022-10-27 | 8.17 | $7.88 | — |
| 2022-10-26 | 8.19 | $7.88 | 2000 |
| 2022-10-25 | 8.22 | $8.01 | — |
| 2022-10-24 | 8.21 | $8.01 | — |
| 2022-10-21 | 8.18 | $8.01 | — |
| 2022-10-20 | 8.15 | $8.01 | 274 |
| 2022-10-19 | 8.11 | $8.20 | — |
| 2022-10-18 | 7.98 | $8.20 | 200 |
| 2022-10-17 | 7.83 | $7.56 | — |
| 2022-10-14 | 7.84 | $7.56 | 3871 |
| 2022-10-13 | 7.84 | $7.78 | — |
| 2022-10-12 | 7.78 | $7.78 | 2268 |
| 2022-10-11 | 7.69 | $7.78 | — |
| 2022-10-10 | 7.58 | $7.78 | 2303 |
| 2022-10-07 | 7.43 | $8.10 | — |
| 2022-10-06 | 7.16 | $8.10 | 300 |
| 2022-10-05 | 6.82 | $7.36 | — |
| 2022-10-04 | 6.64 | $7.36 | — |
| 2022-10-03 | 6.43 | $7.36 | 252 |
| 2022-09-30 | 6.17 | $6.30 | — |
| 2022-09-29 | 6.20 | $6.30 | — |
| 2022-09-28 | 6.24 | $6.30 | — |
| 2022-09-27 | 6.29 | $6.30 | — |
| 2022-09-26 | 6.37 | $6.30 | — |
| 2022-09-23 | 6.46 | $6.30 | 900 |
| 2022-09-22 | 6.58 | $6.76 | 6000 |
| 2022-09-21 | 6.58 | $6.75 | — |
| 2022-09-20 | 6.59 | $6.75 | 560 |
| 2022-09-19 | 6.62 | $6.76 | 250 |
| 2022-09-16 | 6.64 | $7.03 | — |
| 2022-09-15 | 6.60 | $7.03 | — |
| 2022-09-14 | 6.55 | $7.03 | — |
| 2022-09-13 | 6.50 | $7.03 | — |
| 2022-09-12 | 6.44 | $7.03 | 2505 |
| 2022-09-09 | 6.39 | $6.55 | — |
| 2022-09-08 | 6.48 | $6.55 | — |
| 2022-09-07 | 6.59 | $6.55 | — |
| 2022-09-06 | 6.75 | $6.55 | 100 |
| 2022-09-02 | 6.94 | $6.30 | 500 |
| 2022-09-01 | 7.27 | $6.63 | — |
| 2022-08-31 | 7.57 | $6.63 | 3871 |
| 2022-08-30 | 7.93 | $6.35 | 1175 |
| 2022-08-29 | 8.47 | $8.25 | — |
| 2022-08-26 | 8.52 | $8.25 | — |
| 2022-08-25 | 8.57 | $8.25 | 5500 |
| 2022-08-24 | 8.64 | $8.25 | 3000 |
| 2022-08-23 | 8.72 | $8.36 | — |
| 2022-08-22 | 8.77 | $8.36 | 3000 |
| 2022-08-19 | 8.83 | $8.60 | — |
| 2022-08-18 | 8.82 | $8.60 | — |
| 2022-08-17 | 8.81 | $8.60 | 300 |
| 2022-08-16 | 8.78 | $8.27 | 200 |
| 2022-08-15 | 8.84 | $8.72 | — |
| 2022-08-12 | 8.77 | $8.72 | — |
| 2022-08-11 | 8.67 | $8.72 | 8620 |
| 2022-08-10 | 8.54 | $8.63 | — |
| 2022-08-09 | 8.41 | $8.63 | 216 |
| 2022-08-08 | 8.24 | $8.29 | — |
| 2022-08-05 | 8.14 | $8.29 | — |
| 2022-08-04 | 8.01 | $8.29 | — |
| 2022-08-03 | 7.84 | $8.29 | 333 |
| 2022-08-02 | 7.63 | $8.00 | — |
| 2022-08-01 | 7.47 | $8.00 | — |
| 2022-07-29 | 7.27 | $8.00 | — |
| 2022-07-28 | 7.02 | $8.00 | 1467 |
| 2022-07-27 | 6.73 | $6.90 | — |
| 2022-07-26 | 6.72 | $6.90 | — |
| 2022-07-25 | 6.71 | $6.90 | — |
| 2022-07-22 | 6.70 | $6.90 | — |
| 2022-07-21 | 6.70 | $6.90 | — |
| 2022-07-20 | 6.70 | $6.90 | — |
| 2022-07-19 | 6.70 | $6.90 | — |
| 2022-07-18 | 6.71 | $6.90 | — |
| 2022-07-15 | 6.73 | $6.90 | — |
| 2022-07-14 | 6.75 | $6.90 | — |
| 2022-07-13 | 6.79 | $6.90 | — |
| 2022-07-12 | 6.84 | $6.90 | — |
| 2022-07-11 | 6.91 | $6.90 | 2003 |
| 2022-07-08 | 6.99 | $6.78 | 3775 |
| 2022-07-07 | 7.14 | $7.03 | — |
| 2022-07-06 | 7.25 | $7.03 | — |
| 2022-07-05 | 7.38 | $7.03 | — |
| 2022-07-01 | 7.54 | $7.03 | 373 |
| 2022-06-30 | 7.75 | $7.30 | 3857 |
| 2022-06-29 | 7.90 | $7.83 | 100 |
| 2022-06-28 | 7.93 | $7.86 | — |
| 2022-06-27 | 7.95 | $7.86 | 1000 |
| 2022-06-24 | 7.98 | $7.85 | — |
| 2022-06-23 | 8.01 | $7.85 | — |
| 2022-06-22 | 8.04 | $7.85 | — |
| 2022-06-21 | 8.08 | $7.85 | — |
| 2022-06-17 | 8.13 | $7.85 | — |
| 2022-06-16 | 8.18 | $7.85 | — |
| 2022-06-15 | 8.24 | $7.85 | — |
| 2022-06-14 | 8.30 | $7.85 | — |
| 2022-06-13 | 8.38 | $7.85 | — |
| 2022-06-10 | 8.46 | $7.85 | 1350 |
| 2022-06-09 | 8.56 | $8.37 | — |
| 2022-06-08 | 8.50 | $8.37 | 107 |
| 2022-06-07 | 8.42 | $8.40 | 500 |
| 2022-06-06 | 8.31 | $8.47 | — |
| 2022-06-03 | 8.14 | $8.47 | 4374 |
| 2022-06-02 | 7.92 | $7.83 | — |
| 2022-06-01 | 7.85 | $7.83 | — |
| 2022-05-31 | 7.77 | $7.83 | — |
| 2022-05-27 | 7.65 | $7.83 | 400 |
| 2022-05-26 | 7.51 | $7.75 | 2410 |
| 2022-05-25 | 7.35 | $7.53 | — |
| 2022-05-24 | 7.22 | $7.53 | 2007 |
| 2022-05-23 | 7.06 | $7.87 | 1700 |
| 2022-05-20 | 6.76 | $7.59 | 2480 |
| 2022-05-19 | 6.47 | $6.55 | — |
| 2022-05-18 | 6.46 | $6.55 | 1017 |
| 2022-05-17 | 6.43 | $6.85 | — |
| 2022-05-16 | 6.32 | $6.85 | 267 |
| 2022-05-13 | 6.17 | $6.30 | — |
| 2022-05-12 | 6.18 | $6.30 | — |
| 2022-05-11 | 6.18 | $6.30 | 1500 |
| 2022-05-10 | 6.19 | $6.11 | 200 |
| 2022-05-09 | 6.27 | $6.55 | — |
| 2022-05-06 | 6.22 | $6.55 | 162 |
| 2022-05-05 | 6.17 | $6.15 | — |
| 2022-05-04 | 6.24 | $6.15 | — |
| 2022-05-03 | 6.33 | $6.15 | — |
| 2022-05-02 | 6.43 | $6.15 | 1500 |
| 2022-04-29 | 6.57 | $6.41 | 1000 |
| 2022-04-28 | 6.65 | $6.61 | 1500 |
| 2022-04-27 | 6.68 | $6.36 | — |
| 2022-04-26 | 6.81 | $6.36 | 540 |
| 2022-04-25 | 6.96 | $6.74 | — |
| 2022-04-22 | 7.02 | $6.74 | 500 |
| 2022-04-21 | 7.09 | $6.81 | 746 |
| 2022-04-20 | 7.15 | $6.70 | 1200 |
| 2022-04-19 | 7.26 | $7.38 | — |
| 2022-04-18 | 7.17 | $7.38 | 1100 |
| 2022-04-14 | 7.06 | $6.85 | — |
| 2022-04-13 | 7.09 | $6.85 | — |
| 2022-04-12 | 7.13 | $6.85 | 100 |
| 2022-04-11 | 7.16 | $7.32 | 240 |
| 2022-04-08 | 7.05 | $6.90 | — |
| 2022-04-07 | 7.04 | $6.90 | — |
| 2022-04-06 | 7.03 | $6.90 | — |
| 2022-04-05 | 7.01 | $6.90 | — |
| 2022-04-04 | 6.97 | $6.90 | 5436 |
| 2022-04-01 | 6.93 | $6.92 | 800 |
| 2022-03-31 | 6.86 | $6.64 | 792 |
| 2022-03-30 | 6.87 | $7.07 | — |
| 2022-03-29 | 6.73 | $7.07 | 400 |
| 2022-03-28 | 6.56 | $7.06 | 12900 |
| 2022-03-25 | 6.34 | $6.50 | 1500 |
| 2022-03-24 | 6.26 | $6.36 | 3518 |
| 2022-03-23 | 6.20 | $6.30 | 6011 |
| 2022-03-22 | 6.15 | $6.07 | 375 |
| 2022-03-21 | 6.15 | $6.02 | 2000 |
| 2022-03-18 | 6.17 | $6.04 | — |
| 2022-03-17 | 6.18 | $6.04 | — |
| 2022-03-16 | 6.20 | $6.04 | 225 |
| 2022-03-15 | 6.21 | $6.13 | 300 |
| 2022-03-14 | 6.20 | $6.23 | 1083 |
| 2022-03-11 | 6.14 | $6.15 | 11832 |
| 2022-03-10 | 6.10 | $6.25 | — |
| 2022-03-09 | 6.02 | $6.25 | — |
| 2022-03-08 | 5.92 | $6.25 | 1200 |
| 2022-03-07 | 5.79 | $5.55 | 400 |
| 2022-03-04 | 5.85 | $5.69 | 320 |
| 2022-03-03 | 5.88 | $5.87 | — |
| 2022-03-02 | 5.86 | $5.87 | — |
| 2022-03-01 | 5.83 | $5.87 | — |
| 2022-02-28 | 5.79 | $5.87 | — |
| 2022-02-25 | 5.75 | $5.87 | 1299 |
| 2022-02-24 | 5.69 | $5.87 | 937 |
| 2022-02-23 | 5.62 | $5.52 | — |
| 2022-02-22 | 5.64 | $5.52 | — |
| 2022-02-18 | 5.67 | $5.52 | 500 |
| 2022-02-17 | 5.71 | $5.83 | 444 |
| 2022-02-16 | 5.65 | $5.62 | 1850 |
| 2022-02-15 | 5.64 | $5.67 | — |
| 2022-02-14 | 5.62 | $5.67 | 3000 |
| 2022-02-11 | 5.59 | $5.75 | — |
| 2022-02-10 | 5.53 | $5.75 | 2781 |
| 2022-02-09 | 5.45 | $5.50 | — |
| 2022-02-08 | 5.44 | $5.50 | — |
| 2022-02-07 | 5.42 | $5.50 | 500 |
| 2022-02-04 | 5.40 | $5.50 | — |
| 2022-02-03 | 5.38 | $5.50 | — |
| 2022-02-02 | 5.35 | $5.50 | — |
| 2022-02-01 | 5.32 | $5.50 | 500 |
| 2022-01-31 | 5.28 | $5.51 | 1400 |
| 2022-01-28 | 5.23 | $5.24 | — |
| 2022-01-27 | 5.26 | $5.24 | 5204 |
| 2022-01-26 | 5.29 | $5.16 | — |
| 2022-01-25 | 5.36 | $5.16 | 912 |
| 2022-01-24 | 5.45 | $4.92 | 1485 |
| 2022-01-21 | 5.63 | $5.37 | — |
| 2022-01-20 | 5.71 | $5.37 | 1200 |
| 2022-01-19 | 5.81 | $5.60 | 600 |
| 2022-01-18 | 5.85 | $5.80 | — |
| 2022-01-14 | 5.83 | $5.80 | — |
| 2022-01-13 | 5.81 | $5.80 | — |
| 2022-01-12 | 5.78 | $5.80 | 1400 |
| 2022-01-11 | 5.74 | $5.64 | — |
| 2022-01-10 | 5.75 | $5.64 | 501 |
| 2022-01-07 | 5.75 | $5.72 | 1766 |
| 2022-01-06 | 5.72 | $5.66 | — |
| 2022-01-05 | 5.71 | $5.66 | — |
| 2022-01-04 | 5.69 | $5.66 | 100 |
| 2022-01-03 | 5.66 | $5.50 | — |
| 2021-12-31 | 5.67 | $5.50 | 500 |
| 2021-12-30 | 5.68 | $5.54 | 120 |
| 2021-12-29 | 5.69 | $5.72 | 695 |
| 2021-12-28 | 5.63 | $5.90 | 1850 |
| 2021-12-27 | 5.50 | $5.60 | 617 |
| 2021-12-23 | 5.43 | $5.58 | 670 |
| 2021-12-22 | 5.36 | $5.50 | — |
| 2021-12-21 | 5.29 | $5.50 | 4200 |
| 2021-12-20 | 5.20 | $5.25 | 4354 |
| 2021-12-17 | 5.18 | $5.37 | — |
| 2021-12-16 | 5.11 | $5.37 | 1000 |
| 2021-12-15 | 5.03 | $5.08 | 2000 |
| 2021-12-14 | 5.03 | $5.18 | 500 |
| 2021-12-13 | 4.99 | $5.25 | 1000 |
| 2021-12-10 | 4.93 | $5.27 | — |
| 2021-12-09 | 4.84 | $5.27 | — |
| 2021-12-08 | 4.75 | $5.27 | 3000 |
| 2021-12-07 | 4.63 | $4.80 | 240 |
| 2021-12-06 | 4.64 | $4.45 | — |
| 2021-12-03 | 4.77 | $4.45 | 1050 |
| 2021-12-02 | 4.93 | $4.70 | 3400 |
| 2021-12-01 | 5.05 | $4.90 | 1250 |
| 2021-11-30 | 5.14 | $4.97 | — |
| 2021-11-29 | 5.22 | $4.97 | 2905 |
| 2021-11-26 | 5.33 | $5.23 | 150 |
| 2021-11-24 | 5.38 | $5.29 | — |
| 2021-11-23 | 5.42 | $5.29 | 300 |
| 2021-11-22 | 5.47 | $5.32 | 2100 |
| 2021-11-19 | 5.52 | $5.52 | 2400 |
| 2021-11-18 | 5.52 | $5.38 | 1550 |
| 2021-11-17 | 5.57 | $5.55 | 4550 |
| 2021-11-16 | 5.57 | $5.39 | 1592 |
| 2021-11-15 | 5.62 | $5.51 | — |
| 2021-11-12 | 5.64 | $5.51 | 1000 |
| 2021-11-11 | 5.66 | $5.69 | — |
| 2021-11-10 | 5.64 | $5.69 | — |
| 2021-11-09 | 5.60 | $5.69 | — |
| 2021-11-08 | 5.56 | $5.69 | — |
| 2021-11-05 | 5.51 | $5.69 | — |
| 2021-11-04 | 5.45 | $5.69 | 299 |
| 2021-11-03 | 5.37 | $5.38 | — |
| 2021-11-02 | 5.37 | $5.38 | 5467 |
| 2021-11-01 | 5.38 | $5.59 | 1800 |
| 2021-10-29 | 5.32 | $5.34 | 2960 |
| 2021-10-28 | 5.33 | $5.18 | 1700 |
| 2021-10-27 | 5.39 | $5.18 | 2434 |
| 2021-10-26 | 5.47 | $5.40 | 3995 |
| 2021-10-25 | 5.50 | $5.52 | 500 |
| 2021-10-22 | 5.49 | $5.44 | 3400 |
| 2021-10-21 | 5.51 | $5.52 | — |
| 2021-10-20 | 5.50 | $5.52 | 2600 |
| 2021-10-19 | 5.50 | $5.42 | — |
| 2021-10-18 | 5.52 | $5.42 | 1200 |
| 2021-10-15 | 5.55 | $5.29 | 2985 |
| 2021-10-14 | 5.63 | $5.46 | 200 |
| 2021-10-13 | 5.67 | $5.46 | 10464 |
| 2021-10-12 | 5.71 | $5.53 | 200 |
| 2021-10-11 | 5.74 | $5.45 | 200 |
| 2021-10-08 | 5.81 | $5.72 | 1250 |
| 2021-10-07 | 5.79 | $5.80 | — |
| 2021-10-06 | 5.75 | $5.80 | — |
| 2021-10-05 | 5.70 | $5.80 | 500 |
| 2021-10-04 | 5.63 | $5.82 | — |
| 2021-10-01 | 5.54 | $5.82 | 500 |
| 2021-09-30 | 5.43 | $5.44 | — |
| 2021-09-29 | 5.41 | $5.44 | 230 |
| 2021-09-28 | 5.39 | $5.54 | — |
| 2021-09-27 | 5.34 | $5.54 | — |
| 2021-09-24 | 5.27 | $5.54 | 100 |
| 2021-09-23 | 5.19 | $5.28 | 2405 |
| 2021-09-22 | 5.18 | $5.34 | 150 |
| 2021-09-21 | 5.14 | $5.11 | 980 |
| 2021-09-20 | 5.17 | $5.06 | 1343 |
| 2021-09-17 | 5.23 | $5.16 | — |
| 2021-09-16 | 5.27 | $5.16 | — |
| 2021-09-15 | 5.31 | $5.16 | 3175 |
| 2021-09-14 | 5.37 | $5.35 | 4000 |
| 2021-09-13 | 5.38 | $5.21 | 1750 |
| 2021-09-10 | 5.45 | $5.40 | — |
| 2021-09-09 | 5.46 | $5.40 | — |
| 2021-09-08 | 5.48 | $5.40 | 2275 |
| 2021-09-07 | 5.50 | $5.51 | 4512 |
| 2021-09-03 | 5.50 | $5.50 | 6400 |
| 2021-09-02 | 5.49 | $5.47 | — |
| 2021-09-01 | 5.50 | $5.47 | — |
| 2021-08-31 | 5.50 | $5.47 | 3100 |
| 2021-08-30 | 5.51 | $5.70 | 1600 |
| 2021-08-27 | 5.45 | $5.46 | — |
| 2021-08-26 | 5.45 | $5.46 | — |
| 2021-08-25 | 5.45 | $5.46 | — |
| 2021-08-24 | 5.46 | $5.46 | — |
| 2021-08-23 | 5.47 | $5.46 | 1830 |
| 2021-08-20 | 5.48 | $5.49 | — |
| 2021-08-19 | 5.48 | $5.49 | 144 |
| 2021-08-18 | 5.49 | $5.48 | — |
| 2021-08-17 | 5.50 | $5.48 | 2200 |
| 2021-08-16 | 5.52 | $5.75 | 1700 |
| 2021-08-13 | 5.46 | $5.48 | — |
| 2021-08-12 | 5.47 | $5.48 | — |
| 2021-08-11 | 5.49 | $5.48 | — |
| 2021-08-10 | 5.52 | $5.48 | 750 |
| 2021-08-09 | 5.55 | $5.70 | — |
| 2021-08-06 | 5.52 | $5.70 | 600 |
| 2021-08-05 | 5.49 | $5.42 | — |
| 2021-08-04 | 5.55 | $5.42 | 1650 |
| 2021-08-03 | 5.62 | $5.80 | 1400 |
| 2021-08-02 | 5.58 | $5.93 | — |
| 2021-07-30 | 5.50 | $5.93 | 1300 |
| 2021-07-29 | 5.41 | $5.57 | — |
| 2021-07-28 | 5.42 | $5.57 | — |
| 2021-07-27 | 5.44 | $5.57 | — |
| 2021-07-26 | 5.46 | $5.57 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
74.20
2024-05-22
Close Price
$17.05
Vol: 81552
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.76
Average
52.70
Maximum
80.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-05-22 | 74.20 | $17.05 | 81552 |
| 2024-05-21 | 73.25 | $16.88 | 134202 |
| 2024-05-20 | 78.96 | $17.23 | 107405 |
| 2024-05-17 | 79.63 | $17.27 | 113189 |
| 2024-05-16 | 79.13 | $17.15 | 130799 |
| 2024-05-15 | 77.72 | $16.83 | 93544 |
| 2024-05-14 | 75.67 | $16.41 | 77512 |
| 2024-05-13 | 74.67 | $16.22 | 104645 |
| 2024-05-10 | 73.24 | $15.96 | 56724 |
| 2024-05-09 | 73.85 | $16.00 | 75303 |
| 2024-05-08 | 73.43 | $15.92 | 78473 |
| 2024-05-07 | 72.21 | $15.69 | 82724 |
| 2024-05-06 | 70.83 | $15.44 | 67096 |
| 2024-05-03 | 68.83 | $15.10 | 218238 |
| 2024-05-02 | 67.78 | $14.93 | 149487 |
| 2024-05-01 | 67.29 | $14.85 | 140192 |
| 2024-04-30 | 66.25 | $14.68 | 147005 |
| 2024-04-29 | 64.48 | $14.40 | 108955 |
| 2024-04-26 | 61.76 | $14.00 | 2050 |
| 2024-04-25 | 62.04 | $14.03 | 27117 |
| 2024-04-24 | 63.42 | $14.15 | 16812 |
| 2024-04-23 | 64.50 | $14.25 | 13662 |
| 2024-04-22 | 59.63 | $13.51 | 1385 |
| 2024-04-19 | 58.84 | $13.40 | 6165 |
| 2024-04-18 | 55.74 | $12.99 | 28665 |
| 2024-04-17 | 57.86 | $13.20 | 2489 |
| 2024-04-16 | 52.38 | $12.53 | 4250 |
| 2024-04-15 | 52.11 | $12.50 | 6195 |
| 2024-04-12 | 53.92 | $12.69 | 10917 |
| 2024-04-11 | 55.65 | $12.87 | 5318 |
| 2024-04-10 | 54.33 | $12.70 | 3418 |
| 2024-04-09 | 53.95 | $12.65 | 13567 |
| 2024-04-08 | 53.51 | $12.59 | 10410 |
| 2024-04-05 | 50.96 | $12.25 | 6636 |
| 2024-04-04 | 51.35 | $12.30 | 7794 |
| 2024-04-03 | 52.67 | $12.47 | 46525 |
| 2024-04-02 | 48.31 | $11.88 | 13558 |
| 2024-04-01 | 43.64 | $11.32 | 42024 |
| 2024-03-28 | 48.72 | $12.00 | 7008 |
| 2024-03-27 | 43.59 | $11.44 | 3499 |
| 2024-03-26 | 44.88 | $11.61 | 8887 |
| 2024-03-25 | 42.19 | $11.33 | 2120 |
| 2024-03-22 | 42.55 | $11.38 | 1574 |
| 2024-03-21 | 41.99 | $11.32 | 10253 |
| 2024-03-20 | 43.18 | $11.50 | 4777 |
| 2024-03-19 | 43.50 | $11.55 | 6225 |
| 2024-03-18 | 44.13 | $11.65 | 25382 |
| 2024-03-15 | 47.17 | $12.12 | 22244 |
| 2024-03-14 | 44.54 | $11.78 | 2125 |
| 2024-03-13 | 47.37 | $12.21 | 2372 |
| 2024-03-12 | 44.98 | $11.90 | 12012 |
| 2024-03-11 | 41.73 | $11.50 | 11860 |
| 2024-03-08 | 43.25 | $11.75 | 1093 |
| 2024-03-07 | 40.54 | $11.42 | 550 |
| 2024-03-06 | 35.58 | $10.86 | 3872 |
| 2024-03-05 | 36.57 | $11.05 | 57239 |
| 2024-03-04 | 40.79 | $11.80 | 18681 |
| 2024-03-01 | 41.03 | $11.84 | 47966 |
| 2024-02-29 | 42.02 | $12.01 | 49644 |
| 2024-02-28 | 47.08 | $12.80 | 1336 |
| 2024-02-27 | 47.08 | $12.80 | 4693 |
| 2024-02-26 | 50.04 | $13.23 | 3697 |
| 2024-02-23 | 47.94 | $12.94 | 11174 |
| 2024-02-22 | 49.16 | $13.12 | 6812 |
| 2024-02-21 | 50.37 | $13.30 | 5515 |
| 2024-02-20 | 45.39 | $12.60 | 8650 |
| 2024-02-16 | 44.87 | $12.53 | 15399 |
| 2024-02-15 | 43.24 | $12.31 | 8821 |
| 2024-02-14 | 46.76 | $12.90 | 2433 |
| 2024-02-13 | 41.88 | $12.26 | 37659 |
| 2024-02-12 | 45.87 | $12.90 | 1984 |
| 2024-02-09 | 40.94 | $12.31 | 624 |
| 2024-02-08 | 40.33 | $12.24 | 12214 |
| 2024-02-07 | 40.90 | $12.34 | 14000 |
| 2024-02-06 | 40.01 | $12.23 | 25610 |
| 2024-02-05 | 32.69 | $11.40 | 3791 |
| 2024-02-02 | 34.07 | $11.69 | 13149 |
| 2024-02-01 | 38.30 | $12.49 | 40319 |
| 2024-01-31 | 36.43 | $12.29 | 21429 |
| 2024-01-30 | 39.95 | $12.90 | 8710 |
| 2024-01-29 | 40.50 | $12.99 | 20943 |
| 2024-01-26 | 44.49 | $13.61 | 10300 |
| 2024-01-25 | 44.16 | $13.57 | 1020 |
| 2024-01-24 | 45.34 | $13.75 | 587 |
| 2024-01-23 | 41.98 | $13.34 | 2555 |
| 2024-01-22 | 42.34 | $13.40 | 4905 |
| 2024-01-19 | 44.15 | $13.70 | 5142 |
| 2024-01-18 | 44.94 | $13.83 | 5250 |
| 2024-01-17 | 44.13 | $13.72 | 4835 |
| 2024-01-16 | 44.93 | $13.86 | 6262 |
| 2024-01-12 | 48.08 | $14.40 | 4079 |
| 2024-01-11 | 45.10 | $13.96 | 16110 |
| 2024-01-10 | 53.08 | $15.17 | 19167 |
| 2024-01-09 | 55.39 | $15.47 | 510 |
| 2024-01-08 | 53.33 | $15.15 | 3014 |
| 2024-01-05 | 58.63 | $15.81 | 7254 |
| 2024-01-04 | 61.62 | $16.15 | 12146 |
| 2024-01-03 | 55.60 | $15.20 | 3282 |
| 2024-01-02 | 56.49 | $15.30 | 1891 |
| 2023-12-29 | 54.77 | $15.05 | 1099 |
| 2023-12-28 | 53.59 | $14.88 | 2734 |
| 2023-12-27 | 55.29 | $15.09 | 9687 |
| 2023-12-26 | 58.37 | $15.46 | 4785 |
| 2023-12-22 | 58.71 | $15.50 | 3028 |
| 2023-12-21 | 57.48 | $15.29 | 3568 |
| 2023-12-20 | 55.46 | $14.95 | 7900 |
| 2023-12-19 | 53.92 | $14.70 | 4367 |
| 2023-12-18 | 53.86 | $14.69 | 2865 |
| 2023-12-15 | 49.18 | $13.95 | 2855 |
| 2023-12-14 | 46.75 | $13.60 | 4808 |
| 2023-12-13 | 44.37 | $13.27 | 6867 |
| 2023-12-12 | 43.57 | $13.16 | 10305 |
| 2023-12-11 | 45.19 | $13.45 | 8298 |
| 2023-12-08 | 49.09 | $14.10 | 6630 |
| 2023-12-07 | 49.53 | $14.17 | 3383 |
| 2023-12-06 | 56.98 | $15.25 | 12050 |
| 2023-12-05 | 57.36 | $15.30 | 990 |
| 2023-12-04 | 55.62 | $14.99 | 1849 |
| 2023-12-01 | 59.01 | $15.45 | 738 |
| 2023-11-30 | 57.12 | $15.10 | 2216 |
| 2023-11-29 | 52.41 | $14.31 | 1754 |
| 2023-11-28 | 55.88 | $14.78 | 9128 |
| 2023-11-27 | 62.95 | $15.62 | 7136 |
| 2023-11-24 | 54.24 | $14.29 | — |
| 2023-11-22 | 54.24 | $14.29 | 392 |
| 2023-11-21 | 56.68 | $14.56 | 13761 |
| 2023-11-20 | 61.34 | $15.04 | 6490 |
| 2023-11-17 | 60.96 | $14.98 | 1050 |
| 2023-11-16 | 63.13 | $15.20 | 1003 |
| 2023-11-15 | 65.13 | $15.40 | 4860 |
| 2023-11-14 | 63.77 | $15.15 | 971 |
| 2023-11-13 | 65.72 | $15.35 | 260 |
| 2023-11-10 | 65.22 | $15.25 | 974 |
| 2023-11-09 | 59.73 | $14.28 | 190 |
| 2023-11-08 | 61.83 | $14.50 | 3910 |
| 2023-11-07 | 65.94 | $14.91 | 1300 |
| 2023-11-06 | 69.35 | $15.23 | 2740 |
| 2023-11-03 | 67.97 | $14.95 | 7854 |
| 2023-11-02 | 74.81 | $15.55 | 11660 |
| 2023-11-01 | 70.21 | $14.58 | 2831 |
| 2023-10-31 | 68.33 | $14.25 | 1450 |
| 2023-10-30 | 65.12 | $13.74 | 4168 |
| 2023-10-27 | 61.14 | $13.20 | 830 |
| 2023-10-26 | 58.92 | $12.93 | 650 |
| 2023-10-25 | 62.17 | $13.19 | 2150 |
| 2023-10-24 | 57.35 | $12.63 | 1400 |
| 2023-10-23 | 51.60 | $12.08 | 1509 |
| 2023-10-20 | 53.34 | $12.22 | 2009 |
| 2023-10-19 | 53.84 | $12.26 | 7760 |
| 2023-10-18 | 51.04 | $12.00 | 1442 |
| 2023-10-17 | 49.94 | $11.90 | 29212 |
| 2023-10-16 | 49.29 | $11.84 | 11863 |
| 2023-10-13 | 48.22 | $11.74 | 5160 |
| 2023-10-12 | 48.31 | $11.75 | 400 |
| 2023-10-11 | 46.89 | $11.61 | 4160 |
| 2023-10-10 | 47.60 | $11.69 | 7100 |
| 2023-10-09 | 45.55 | $11.48 | 15400 |
| 2023-10-06 | 41.62 | $11.10 | 17977 |
| 2023-10-05 | 40.54 | $11.00 | 51134 |
| 2023-10-04 | 35.72 | $10.57 | 26499 |
| 2023-10-03 | 46.36 | $11.85 | 19831 |
| 2023-10-02 | 58.05 | $12.76 | 1200 |
| 2023-09-29 | 57.26 | $12.69 | 11746 |
| 2023-09-28 | 56.60 | $12.63 | 1750 |
| 2023-09-27 | 60.46 | $12.89 | 8140 |
| 2023-09-26 | 60.62 | $12.90 | 315 |
| 2023-09-25 | 62.70 | $13.04 | — |
| 2023-09-22 | 62.70 | $13.04 | 15534 |
| 2023-09-21 | 62.37 | $13.00 | 12017 |
| 2023-09-20 | 64.28 | $13.14 | 2517 |
| 2023-09-19 | 61.56 | $12.80 | 1750 |
| 2023-09-18 | 61.31 | $12.77 | 4947 |
| 2023-09-15 | 60.75 | $12.70 | 6968 |
| 2023-09-14 | 62.22 | $12.82 | 19366 |
| 2023-09-13 | 62.07 | $12.80 | 1639 |
| 2023-09-12 | 61.23 | $12.68 | 1600 |
| 2023-09-11 | 64.06 | $12.93 | 1418 |
| 2023-09-08 | 61.12 | $12.50 | 4800 |
| 2023-09-07 | 67.18 | $13.00 | 1299 |
| 2023-09-06 | 63.39 | $12.45 | 1991 |
| 2023-09-05 | 62.26 | $12.30 | 10150 |
| 2023-09-01 | 60.72 | $12.10 | 1090 |
| 2023-08-31 | 71.18 | $12.86 | 14165 |
| 2023-08-30 | 64.63 | $12.00 | 9273 |
| 2023-08-29 | 70.08 | $12.31 | 11237 |
| 2023-08-28 | 65.02 | $11.75 | 2227 |
| 2023-08-25 | 60.98 | $11.39 | — |
| 2023-08-24 | 60.98 | $11.39 | 3389 |
| 2023-08-23 | 58.97 | $11.22 | 3166 |
| 2023-08-22 | 65.39 | $11.56 | 7612 |
| 2023-08-21 | 68.95 | $11.73 | 300 |
| 2023-08-18 | 63.63 | $11.25 | 3501 |
| 2023-08-17 | 73.62 | $11.65 | 1548 |
| 2023-08-16 | 69.92 | $11.32 | — |
| 2023-08-15 | 69.92 | $11.32 | 10427 |
| 2023-08-14 | 68.59 | $11.21 | 1055 |
| 2023-08-11 | 68.47 | $11.20 | 600 |
| 2023-08-10 | 64.62 | $10.90 | — |
| 2023-08-09 | 64.62 | $10.90 | — |
| 2023-08-08 | 64.62 | $10.90 | — |
| 2023-08-07 | 64.62 | $10.90 | 3425 |
| 2023-08-04 | 63.41 | $10.80 | — |
| 2023-08-03 | 63.41 | $10.80 | 291 |
| 2023-08-02 | 65.02 | $10.88 | 246 |
| 2023-08-01 | 64.16 | $10.80 | 1200 |
| 2023-07-31 | 68.16 | $11.00 | 3249 |
| 2023-07-28 | 59.83 | $10.30 | — |
| 2023-07-27 | 59.83 | $10.30 | — |
| 2023-07-26 | 59.83 | $10.30 | 3617 |
| 2023-07-25 | 65.04 | $10.55 | 800 |
| 2023-07-24 | 64.21 | $10.48 | 1222 |
| 2023-07-21 | 65.69 | $10.55 | 3002 |
| 2023-07-20 | 65.89 | $10.56 | 990 |
| 2023-07-19 | 61.54 | $10.18 | 100 |
| 2023-07-18 | 59.20 | $10.00 | — |
| 2023-07-17 | 59.20 | $10.00 | — |
| 2023-07-14 | 59.20 | $10.00 | 36264 |
| 2023-07-13 | 55.30 | $9.70 | — |
| 2023-07-12 | 55.30 | $9.70 | — |
| 2023-07-11 | 55.30 | $9.70 | — |
| 2023-07-10 | 55.30 | $9.70 | 158 |
| 2023-07-07 | 56.18 | $9.76 | 700 |
| 2023-07-06 | 52.75 | $9.47 | 3447 |
| 2023-07-05 | 61.03 | $10.00 | 2358 |
| 2023-07-03 | 57.70 | $9.72 | — |
| 2023-06-30 | 57.70 | $9.72 | — |
| 2023-06-29 | 57.70 | $9.72 | — |
| 2023-06-28 | 57.70 | $9.72 | — |
| 2023-06-27 | 57.70 | $9.72 | 9300 |
| 2023-06-26 | 65.08 | $10.20 | 5000 |
| 2023-06-23 | 65.08 | $10.20 | 149 |
| 2023-06-22 | 63.59 | $10.03 | 1864 |
| 2023-06-21 | 71.81 | $10.51 | 500 |
| 2023-06-20 | 69.80 | $10.25 | 2554 |
| 2023-06-16 | 66.77 | $9.90 | — |
| 2023-06-15 | 66.77 | $9.90 | — |
| 2023-06-14 | 66.77 | $9.90 | 1000 |
| 2023-06-13 | 60.35 | $9.24 | — |
| 2023-06-12 | 60.35 | $9.24 | 300 |
| 2023-06-09 | 60.51 | $9.25 | 307 |
| 2023-06-08 | 64.06 | $9.47 | — |
| 2023-06-07 | 64.06 | $9.47 | — |
| 2023-06-06 | 64.06 | $9.47 | — |
| 2023-06-05 | 64.06 | $9.47 | 5322 |
| 2023-06-02 | 56.62 | $8.68 | — |
| 2023-06-01 | 56.62 | $8.68 | 500 |
| 2023-05-31 | 53.43 | $8.39 | 100 |
| 2023-05-30 | 60.76 | $8.89 | 100 |
| 2023-05-26 | 80.45 | $9.83 | — |
| 2023-05-25 | 80.45 | $9.83 | 400 |
| 2023-05-24 | 76.59 | $9.30 | — |
| 2023-05-23 | 76.59 | $9.30 | 1755 |
| 2023-05-22 | 42.14 | $7.53 | — |
| 2023-05-19 | 42.14 | $7.53 | — |
| 2023-05-18 | 42.14 | $7.53 | — |
| 2023-05-17 | 42.14 | $7.53 | — |
| 2023-05-16 | 42.14 | $7.53 | — |
| 2023-05-15 | 42.14 | $7.53 | — |
| 2023-05-12 | 42.14 | $7.53 | — |
| 2023-05-11 | 42.14 | $7.53 | — |
| 2023-05-10 | 42.14 | $7.53 | — |
| 2023-05-09 | 42.14 | $7.53 | — |
| 2023-05-08 | 42.14 | $7.53 | — |
| 2023-05-05 | 42.14 | $7.53 | — |
| 2023-05-04 | 42.14 | $7.53 | 1875 |
| 2023-05-03 | 42.69 | $7.56 | 1123 |
| 2023-05-02 | 44.33 | $7.65 | 720 |
| 2023-05-01 | 50.23 | $7.94 | — |
| 2023-04-28 | 50.23 | $7.94 | — |
| 2023-04-27 | 50.23 | $7.94 | — |
| 2023-04-26 | 50.23 | $7.94 | — |
| 2023-04-25 | 50.23 | $7.94 | 477 |
| 2023-04-24 | 52.27 | $8.05 | — |
| 2023-04-21 | 52.27 | $8.05 | — |
| 2023-04-20 | 52.27 | $8.05 | 200 |
| 2023-04-19 | 53.11 | $8.10 | 1000 |
| 2023-04-18 | 58.48 | $8.40 | 300 |
| 2023-04-17 | 45.37 | $7.65 | — |
| 2023-04-14 | 45.37 | $7.65 | — |
| 2023-04-13 | 45.37 | $7.65 | — |
| 2023-04-12 | 45.37 | $7.65 | — |
| 2023-04-11 | 45.37 | $7.65 | 1815 |
| 2023-04-10 | 37.42 | $7.26 | 1001 |
| 2023-04-06 | 42.89 | $7.62 | — |
| 2023-04-05 | 42.89 | $7.62 | — |
| 2023-04-04 | 42.89 | $7.62 | 992 |
| 2023-04-03 | 41.67 | $7.56 | — |
| 2023-03-31 | 41.67 | $7.56 | 1070 |
| 2023-03-30 | 42.21 | $7.60 | 2169 |
| 2023-03-29 | 45.29 | $7.82 | 150 |
| 2023-03-28 | 46.46 | $7.90 | 324 |
| 2023-03-27 | 44.77 | $7.80 | 142 |
| 2023-03-24 | 41.23 | $7.60 | 200 |
| 2023-03-23 | 50.43 | $8.20 | 200 |
| 2023-03-22 | 49.54 | $8.15 | 172 |
| 2023-03-21 | 43.99 | $7.86 | — |
| 2023-03-20 | 43.99 | $7.86 | — |
| 2023-03-17 | 43.99 | $7.86 | 6102 |
| 2023-03-16 | 44.57 | $7.90 | — |
| 2023-03-15 | 44.57 | $7.90 | 200 |
| 2023-03-14 | 50.59 | $8.30 | 535 |
| 2023-03-13 | 41.38 | $7.81 | 2537 |
| 2023-03-10 | 56.21 | $8.54 | 1598 |
| 2023-03-09 | 61.36 | $8.72 | 113 |
| 2023-03-08 | 63.83 | $8.80 | — |
| 2023-03-07 | 63.83 | $8.80 | — |
| 2023-03-06 | 63.83 | $8.80 | 10900 |
| 2023-03-03 | 67.01 | $8.91 | 1100 |
| 2023-03-02 | 66.87 | $8.90 | 2658 |
| 2023-03-01 | 72.52 | $9.09 | 511 |
| 2023-02-28 | 67.59 | $8.73 | 164 |
| 2023-02-27 | 61.36 | $8.39 | — |
| 2023-02-24 | 61.36 | $8.39 | — |
| 2023-02-23 | 61.36 | $8.39 | — |
| 2023-02-22 | 61.36 | $8.39 | — |
| 2023-02-21 | 61.36 | $8.39 | 1120 |
| 2023-02-17 | 60.85 | $8.36 | — |
| 2023-02-16 | 60.85 | $8.36 | — |
| 2023-02-15 | 60.85 | $8.36 | — |
| 2023-02-14 | 60.85 | $8.36 | 1250 |
| 2023-02-13 | 59.68 | $8.28 | 1205 |
| 2023-02-10 | 55.44 | $8.01 | 620 |
| 2023-02-09 | 48.79 | $7.66 | — |
| 2023-02-08 | 48.79 | $7.66 | — |
| 2023-02-07 | 48.79 | $7.66 | 5161 |
| 2023-02-06 | 51.42 | $7.80 | 1200 |
| 2023-02-03 | 58.72 | $8.14 | — |
| 2023-02-02 | 58.72 | $8.14 | 390 |
| 2023-02-01 | 58.57 | $8.13 | — |
| 2023-01-31 | 58.57 | $8.13 | — |
| 2023-01-30 | 58.57 | $8.13 | 930 |
| 2023-01-27 | 52.57 | $7.74 | 2300 |
| 2023-01-26 | 36.73 | $7.03 | — |
| 2023-01-25 | 36.73 | $7.03 | 443 |
| 2023-01-24 | 39.40 | $7.19 | 700 |
| 2023-01-23 | 41.00 | $7.28 | 368 |
| 2023-01-20 | 44.83 | $7.48 | 450 |
| 2023-01-19 | 46.70 | $7.57 | — |
| 2023-01-18 | 46.70 | $7.57 | 19329 |
| 2023-01-17 | 20.94 | $6.79 | — |
| 2023-01-13 | 20.94 | $6.79 | — |
| 2023-01-12 | 20.94 | $6.79 | — |
| 2023-01-11 | 20.94 | $6.79 | — |
| 2023-01-10 | 20.94 | $6.79 | — |
| 2023-01-09 | 20.94 | $6.79 | — |
| 2023-01-06 | 20.94 | $6.79 | — |
| 2023-01-05 | 20.94 | $6.79 | — |
| 2023-01-04 | 20.94 | $6.79 | 1559 |
| 2023-01-03 | 33.29 | $7.74 | — |
| 2022-12-30 | 33.29 | $7.74 | 100 |
| 2022-12-29 | 34.25 | $7.79 | 959 |
| 2022-12-28 | 37.77 | $7.96 | 435 |
| 2022-12-27 | 46.92 | $8.30 | — |
| 2022-12-23 | 46.92 | $8.30 | 100 |
| 2022-12-22 | 46.92 | $8.30 | — |
| 2022-12-21 | 46.92 | $8.30 | — |
| 2022-12-20 | 46.92 | $8.30 | — |
| 2022-12-19 | 46.92 | $8.30 | 100 |
| 2022-12-16 | 46.64 | $8.29 | — |
| 2022-12-15 | 46.64 | $8.29 | — |
| 2022-12-14 | 46.64 | $8.29 | 208 |
| 2022-12-13 | 49.08 | $8.40 | — |
| 2022-12-12 | 49.08 | $8.40 | — |
| 2022-12-09 | 49.08 | $8.40 | — |
| 2022-12-08 | 49.08 | $8.40 | — |
| 2022-12-07 | 49.08 | $8.40 | 213 |
| 2022-12-06 | 60.14 | $8.90 | — |
| 2022-12-05 | 60.14 | $8.90 | — |
| 2022-12-02 | 60.14 | $8.90 | — |
| 2022-12-01 | 60.14 | $8.90 | — |
| 2022-11-30 | 60.14 | $8.90 | 200 |
| 2022-11-29 | 58.40 | $8.78 | 100 |
| 2022-11-28 | 55.64 | $8.60 | 300 |
| 2022-11-25 | 68.02 | $9.12 | — |
| 2022-11-23 | 68.02 | $9.12 | 616 |
| 2022-11-22 | 61.29 | $8.67 | — |
| 2022-11-21 | 61.29 | $8.67 | — |
| 2022-11-18 | 61.29 | $8.67 | 200 |
| 2022-11-17 | 65.50 | $8.83 | — |
| 2022-11-16 | 65.50 | $8.83 | 2175 |
| 2022-11-15 | 63.07 | $8.66 | — |
| 2022-11-14 | 63.07 | $8.66 | 1700 |
| 2022-11-11 | 62.51 | $8.62 | — |
| 2022-11-10 | 62.51 | $8.62 | — |
| 2022-11-09 | 62.51 | $8.62 | — |
| 2022-11-08 | 62.51 | $8.62 | — |
| 2022-11-07 | 62.51 | $8.62 | — |
| 2022-11-04 | 62.51 | $8.62 | 940 |
| 2022-11-03 | 59.70 | $8.37 | 5382 |
| 2022-11-02 | 61.99 | $8.50 | 112 |
| 2022-11-01 | 70.28 | $8.92 | 3971 |
| 2022-10-31 | 56.65 | $7.88 | — |
| 2022-10-28 | 56.65 | $7.88 | — |
| 2022-10-27 | 56.65 | $7.88 | — |
| 2022-10-26 | 56.65 | $7.88 | 2000 |
| 2022-10-25 | 59.42 | $8.01 | — |
| 2022-10-24 | 59.42 | $8.01 | — |
| 2022-10-21 | 59.42 | $8.01 | — |
| 2022-10-20 | 59.42 | $8.01 | 274 |
| 2022-10-19 | 63.10 | $8.20 | — |
| 2022-10-18 | 63.10 | $8.20 | 200 |
| 2022-10-17 | 54.55 | $7.56 | — |
| 2022-10-14 | 54.55 | $7.56 | 3871 |
| 2022-10-13 | 58.78 | $7.78 | — |
| 2022-10-12 | 58.78 | $7.78 | 2268 |
| 2022-10-11 | 58.78 | $7.78 | — |
| 2022-10-10 | 58.78 | $7.78 | 2303 |
| 2022-10-07 | 64.72 | $8.10 | — |
| 2022-10-06 | 64.72 | $8.10 | 300 |
| 2022-10-05 | 55.28 | $7.36 | — |
| 2022-10-04 | 55.28 | $7.36 | — |
| 2022-10-03 | 55.28 | $7.36 | 252 |
| 2022-09-30 | 33.38 | $6.30 | — |
| 2022-09-29 | 33.38 | $6.30 | — |
| 2022-09-28 | 33.38 | $6.30 | — |
| 2022-09-27 | 33.38 | $6.30 | — |
| 2022-09-26 | 33.38 | $6.30 | — |
| 2022-09-23 | 33.38 | $6.30 | 900 |
| 2022-09-22 | 39.56 | $6.76 | 6000 |
| 2022-09-21 | 39.32 | $6.75 | — |
| 2022-09-20 | 39.32 | $6.75 | 560 |
| 2022-09-19 | 39.46 | $6.76 | 250 |
| 2022-09-16 | 43.32 | $7.03 | — |
| 2022-09-15 | 43.32 | $7.03 | — |
| 2022-09-14 | 43.32 | $7.03 | — |
| 2022-09-13 | 43.32 | $7.03 | — |
| 2022-09-12 | 43.32 | $7.03 | 2505 |
| 2022-09-09 | 34.50 | $6.55 | — |
| 2022-09-08 | 34.50 | $6.55 | — |
| 2022-09-07 | 34.50 | $6.55 | — |
| 2022-09-06 | 34.50 | $6.55 | 100 |
| 2022-09-02 | 29.87 | $6.30 | 500 |
| 2022-09-01 | 32.78 | $6.63 | — |
| 2022-08-31 | 32.78 | $6.63 | 3871 |
| 2022-08-30 | 27.37 | $6.35 | 1175 |
| 2022-08-29 | 56.88 | $8.25 | — |
| 2022-08-26 | 56.88 | $8.25 | — |
| 2022-08-25 | 56.88 | $8.25 | 5500 |
| 2022-08-24 | 56.88 | $8.25 | 3000 |
| 2022-08-23 | 59.92 | $8.36 | — |
| 2022-08-22 | 59.92 | $8.36 | 3000 |
| 2022-08-19 | 66.99 | $8.60 | — |
| 2022-08-18 | 66.99 | $8.60 | — |
| 2022-08-17 | 66.99 | $8.60 | 300 |
| 2022-08-16 | 61.66 | $8.27 | 200 |
| 2022-08-15 | 77.96 | $8.72 | — |
| 2022-08-12 | 77.96 | $8.72 | — |
| 2022-08-11 | 77.96 | $8.72 | 8620 |
| 2022-08-10 | 76.91 | $8.63 | — |
| 2022-08-09 | 76.91 | $8.63 | 216 |
| 2022-08-08 | 72.45 | $8.29 | — |
| 2022-08-05 | 72.45 | $8.29 | — |
| 2022-08-04 | 72.45 | $8.29 | — |
| 2022-08-03 | 72.45 | $8.29 | 333 |
| 2022-08-02 | 68.18 | $8.00 | — |
| 2022-08-01 | 68.18 | $8.00 | — |
| 2022-07-29 | 68.18 | $8.00 | — |
| 2022-07-28 | 68.18 | $8.00 | 1467 |
| 2022-07-27 | 38.94 | $6.90 | — |
| 2022-07-26 | 38.94 | $6.90 | — |
| 2022-07-25 | 38.94 | $6.90 | — |
| 2022-07-22 | 38.94 | $6.90 | — |
| 2022-07-21 | 38.94 | $6.90 | — |
| 2022-07-20 | 38.94 | $6.90 | — |
| 2022-07-19 | 38.94 | $6.90 | — |
| 2022-07-18 | 38.94 | $6.90 | — |
| 2022-07-15 | 38.94 | $6.90 | — |
| 2022-07-14 | 38.94 | $6.90 | — |
| 2022-07-13 | 38.94 | $6.90 | — |
| 2022-07-12 | 38.94 | $6.90 | — |
| 2022-07-11 | 38.94 | $6.90 | 2003 |
| 2022-07-08 | 35.62 | $6.78 | 3775 |
| 2022-07-07 | 39.91 | $7.03 | — |
| 2022-07-06 | 39.91 | $7.03 | — |
| 2022-07-05 | 39.91 | $7.03 | — |
| 2022-07-01 | 39.91 | $7.03 | 373 |
| 2022-06-30 | 44.63 | $7.30 | 3857 |
| 2022-06-29 | 57.28 | $7.83 | 100 |
| 2022-06-28 | 58.16 | $7.86 | — |
| 2022-06-27 | 58.16 | $7.86 | 1000 |
| 2022-06-24 | 57.97 | $7.85 | — |
| 2022-06-23 | 57.97 | $7.85 | — |
| 2022-06-22 | 57.97 | $7.85 | — |
| 2022-06-21 | 57.97 | $7.85 | — |
| 2022-06-17 | 57.97 | $7.85 | — |
| 2022-06-16 | 57.97 | $7.85 | — |
| 2022-06-15 | 57.97 | $7.85 | — |
| 2022-06-14 | 57.97 | $7.85 | — |
| 2022-06-13 | 57.97 | $7.85 | — |
| 2022-06-10 | 57.97 | $7.85 | 1350 |
| 2022-06-09 | 67.85 | $8.37 | — |
| 2022-06-08 | 67.85 | $8.37 | 107 |
| 2022-06-07 | 68.45 | $8.40 | 500 |
| 2022-06-06 | 69.84 | $8.47 | — |
| 2022-06-03 | 69.84 | $8.47 | 4374 |
| 2022-06-02 | 63.79 | $7.83 | — |
| 2022-06-01 | 63.79 | $7.83 | — |
| 2022-05-31 | 63.79 | $7.83 | — |
| 2022-05-27 | 63.79 | $7.83 | 400 |
| 2022-05-26 | 63.04 | $7.75 | 2410 |
| 2022-05-25 | 60.91 | $7.53 | — |
| 2022-05-24 | 60.91 | $7.53 | 2007 |
| 2022-05-23 | 66.23 | $7.87 | 1700 |
| 2022-05-20 | 63.75 | $7.59 | 2480 |
| 2022-05-19 | 51.10 | $6.55 | — |
| 2022-05-18 | 51.10 | $6.55 | 1017 |
| 2022-05-17 | 56.20 | $6.85 | — |
| 2022-05-16 | 56.20 | $6.85 | 267 |
| 2022-05-13 | 47.52 | $6.30 | — |
| 2022-05-12 | 47.52 | $6.30 | — |
| 2022-05-11 | 47.52 | $6.30 | 1500 |
| 2022-05-10 | 44.25 | $6.11 | 200 |
| 2022-05-09 | 51.29 | $6.55 | — |
| 2022-05-06 | 51.29 | $6.55 | 162 |
| 2022-05-05 | 43.98 | $6.15 | — |
| 2022-05-04 | 43.98 | $6.15 | — |
| 2022-05-03 | 43.98 | $6.15 | — |
| 2022-05-02 | 43.98 | $6.15 | 1500 |
| 2022-04-29 | 47.77 | $6.41 | 1000 |
| 2022-04-28 | 50.99 | $6.61 | 1500 |
| 2022-04-27 | 46.73 | $6.36 | — |
| 2022-04-26 | 46.73 | $6.36 | 540 |
| 2022-04-25 | 53.05 | $6.74 | — |
| 2022-04-22 | 53.05 | $6.74 | 500 |
| 2022-04-21 | 54.27 | $6.81 | 746 |
| 2022-04-20 | 52.65 | $6.70 | 1200 |
| 2022-04-19 | 66.55 | $7.38 | — |
| 2022-04-18 | 66.55 | $7.38 | 1100 |
| 2022-04-14 | 58.92 | $6.85 | — |
| 2022-04-13 | 58.92 | $6.85 | — |
| 2022-04-12 | 58.92 | $6.85 | 100 |
| 2022-04-11 | 71.28 | $7.32 | 240 |
| 2022-04-08 | 65.05 | $6.90 | — |
| 2022-04-07 | 65.05 | $6.90 | — |
| 2022-04-06 | 65.05 | $6.90 | — |
| 2022-04-05 | 65.05 | $6.90 | — |
| 2022-04-04 | 65.05 | $6.90 | 5436 |
| 2022-04-01 | 65.58 | $6.92 | 800 |
| 2022-03-31 | 61.45 | $6.64 | 792 |
| 2022-03-30 | 74.48 | $7.07 | — |
| 2022-03-29 | 74.48 | $7.07 | 400 |
| 2022-03-28 | 74.36 | $7.06 | 12900 |
| 2022-03-25 | 66.37 | $6.50 | 1500 |
| 2022-03-24 | 63.68 | $6.36 | 3518 |
| 2022-03-23 | 62.46 | $6.30 | 6011 |
| 2022-03-22 | 57.21 | $6.07 | 375 |
| 2022-03-21 | 55.94 | $6.02 | 2000 |
| 2022-03-18 | 56.58 | $6.04 | — |
| 2022-03-17 | 56.58 | $6.04 | — |
| 2022-03-16 | 56.58 | $6.04 | 225 |
| 2022-03-15 | 59.19 | $6.13 | 300 |
| 2022-03-14 | 62.21 | $6.23 | 1083 |
| 2022-03-11 | 60.68 | $6.15 | 11832 |
| 2022-03-10 | 63.74 | $6.25 | — |
| 2022-03-09 | 63.74 | $6.25 | — |
| 2022-03-08 | 63.74 | $6.25 | 1200 |
| 2022-03-07 | 48.01 | $5.55 | 400 |
| 2022-03-04 | 52.32 | $5.69 | 320 |
| 2022-03-03 | 58.78 | $5.87 | — |
| 2022-03-02 | 58.78 | $5.87 | — |
| 2022-03-01 | 58.78 | $5.87 | — |
| 2022-02-28 | 58.78 | $5.87 | — |
| 2022-02-25 | 58.78 | $5.87 | 1299 |
| 2022-02-24 | 58.78 | $5.87 | 937 |
| 2022-02-23 | 49.96 | $5.52 | — |
| 2022-02-22 | 49.96 | $5.52 | — |
| 2022-02-18 | 49.96 | $5.52 | 500 |
| 2022-02-17 | 59.65 | $5.83 | 444 |
| 2022-02-16 | 53.89 | $5.62 | 1850 |
| 2022-02-15 | 55.69 | $5.67 | — |
| 2022-02-14 | 55.69 | $5.67 | 3000 |
| 2022-02-11 | 58.50 | $5.75 | — |
| 2022-02-10 | 58.50 | $5.75 | 2781 |
| 2022-02-09 | 51.60 | $5.50 | — |
| 2022-02-08 | 51.60 | $5.50 | — |
| 2022-02-07 | 51.60 | $5.50 | 500 |
| 2022-02-04 | 51.60 | $5.50 | — |
| 2022-02-03 | 51.60 | $5.50 | — |
| 2022-02-02 | 51.60 | $5.50 | — |
| 2022-02-01 | 51.60 | $5.50 | 500 |
| 2022-01-31 | 51.84 | $5.51 | 1400 |
| 2022-01-28 | 45.29 | $5.24 | — |
| 2022-01-27 | 45.29 | $5.24 | 5204 |
| 2022-01-26 | 43.22 | $5.16 | — |
| 2022-01-25 | 43.22 | $5.16 | 912 |
| 2022-01-24 | 36.76 | $4.92 | 1485 |
| 2022-01-21 | 46.11 | $5.37 | — |
| 2022-01-20 | 46.11 | $5.37 | 1200 |
| 2022-01-19 | 52.24 | $5.60 | 600 |
| 2022-01-18 | 58.69 | $5.80 | — |
| 2022-01-14 | 58.69 | $5.80 | — |
| 2022-01-13 | 58.69 | $5.80 | — |
| 2022-01-12 | 58.69 | $5.80 | 1400 |
| 2022-01-11 | 55.08 | $5.64 | — |
| 2022-01-10 | 55.08 | $5.64 | 501 |
| 2022-01-07 | 57.34 | $5.72 | 1766 |
| 2022-01-06 | 56.05 | $5.66 | — |
| 2022-01-05 | 56.05 | $5.66 | — |
| 2022-01-04 | 56.05 | $5.66 | 100 |
| 2022-01-03 | 52.80 | $5.50 | — |
| 2021-12-31 | 52.80 | $5.50 | 500 |
| 2021-12-30 | 53.70 | $5.54 | 120 |
| 2021-12-29 | 57.90 | $5.72 | 695 |
| 2021-12-28 | 62.55 | $5.90 | 1850 |
| 2021-12-27 | 57.10 | $5.60 | 617 |
| 2021-12-23 | 56.70 | $5.58 | 670 |
| 2021-12-22 | 55.11 | $5.50 | — |
| 2021-12-21 | 55.11 | $5.50 | 4200 |
| 2021-12-20 | 49.92 | $5.25 | 4354 |
| 2021-12-17 | 52.70 | $5.37 | — |
| 2021-12-16 | 52.70 | $5.37 | 1000 |
| 2021-12-15 | 46.17 | $5.08 | 2000 |
| 2021-12-14 | 48.35 | $5.18 | 500 |
| 2021-12-13 | 49.92 | $5.25 | 1000 |
| 2021-12-10 | 50.37 | $5.27 | — |
| 2021-12-09 | 50.37 | $5.27 | — |
| 2021-12-08 | 50.37 | $5.27 | 3000 |
| 2021-12-07 | 39.52 | $4.80 | 240 |
| 2021-12-06 | 28.46 | $4.45 | — |
| 2021-12-03 | 28.46 | $4.45 | 1050 |
| 2021-12-02 | 32.26 | $4.70 | 3400 |
| 2021-12-01 | 35.91 | $4.90 | 1250 |
| 2021-11-30 | 37.31 | $4.97 | — |
| 2021-11-29 | 37.31 | $4.97 | 2905 |
| 2021-11-26 | 42.94 | $5.23 | 150 |
| 2021-11-24 | 44.40 | $5.29 | — |
| 2021-11-23 | 44.40 | $5.29 | 300 |
| 2021-11-22 | 45.10 | $5.32 | 2100 |
| 2021-11-19 | 50.07 | $5.52 | 2400 |
| 2021-11-18 | 46.12 | $5.38 | 1550 |
| 2021-11-17 | 50.75 | $5.55 | 4550 |
| 2021-11-16 | 45.89 | $5.39 | 1592 |
| 2021-11-15 | 49.36 | $5.51 | — |
| 2021-11-12 | 49.36 | $5.51 | 1000 |
| 2021-11-11 | 54.98 | $5.69 | — |
| 2021-11-10 | 54.98 | $5.69 | — |
| 2021-11-09 | 54.98 | $5.69 | — |
| 2021-11-08 | 54.98 | $5.69 | — |
| 2021-11-05 | 54.98 | $5.69 | — |
| 2021-11-04 | 54.98 | $5.69 | 299 |
| 2021-11-03 | 47.40 | $5.38 | — |
| 2021-11-02 | 47.40 | $5.38 | 5467 |
| 2021-11-01 | 52.83 | $5.59 | 1800 |
| 2021-10-29 | 45.80 | $5.34 | 2960 |
| 2021-10-28 | 40.40 | $5.18 | 1700 |
| 2021-10-27 | 40.40 | $5.18 | 2434 |
| 2021-10-26 | 46.10 | $5.40 | 3995 |
| 2021-10-25 | 49.74 | $5.52 | 500 |
| 2021-10-22 | 47.10 | $5.44 | 3400 |
| 2021-10-21 | 49.57 | $5.52 | — |
| 2021-10-20 | 49.57 | $5.52 | 2600 |
| 2021-10-19 | 46.39 | $5.42 | — |
| 2021-10-18 | 46.39 | $5.42 | 1200 |
| 2021-10-15 | 42.11 | $5.29 | 2985 |
| 2021-10-14 | 46.75 | $5.46 | 200 |
| 2021-10-13 | 46.75 | $5.46 | 10464 |
| 2021-10-12 | 48.75 | $5.53 | 200 |
| 2021-10-11 | 46.25 | $5.45 | 200 |
| 2021-10-08 | 54.80 | $5.72 | 1250 |
| 2021-10-07 | 57.81 | $5.80 | — |
| 2021-10-06 | 57.81 | $5.80 | — |
| 2021-10-05 | 57.81 | $5.80 | 500 |
| 2021-10-04 | 58.50 | $5.82 | — |
| 2021-10-01 | 58.50 | $5.82 | 500 |
| 2021-09-30 | 47.86 | $5.44 | — |
| 2021-09-29 | 47.86 | $5.44 | 230 |
| 2021-09-28 | 50.96 | $5.54 | — |
| 2021-09-27 | 50.96 | $5.54 | — |
| 2021-09-24 | 50.96 | $5.54 | 100 |
| 2021-09-23 | 42.67 | $5.28 | 2405 |
| 2021-09-22 | 44.31 | $5.34 | 150 |
| 2021-09-21 | 35.24 | $5.11 | 980 |
| 2021-09-20 | 32.99 | $5.06 | 1343 |
| 2021-09-17 | 35.33 | $5.16 | — |
| 2021-09-16 | 35.33 | $5.16 | — |
| 2021-09-15 | 35.33 | $5.16 | 3175 |
| 2021-09-14 | 39.93 | $5.35 | 4000 |
| 2021-09-13 | 33.90 | $5.21 | 1750 |
| 2021-09-10 | 38.94 | $5.40 | — |
| 2021-09-09 | 38.94 | $5.40 | — |
| 2021-09-08 | 38.94 | $5.40 | 2275 |
| 2021-09-07 | 42.05 | $5.51 | 4512 |
| 2021-09-03 | 41.65 | $5.50 | 6400 |
| 2021-09-02 | 40.47 | $5.47 | — |
| 2021-09-01 | 40.47 | $5.47 | — |
| 2021-08-31 | 40.47 | $5.47 | 3100 |
| 2021-08-30 | 46.65 | $5.70 | 1600 |
| 2021-08-27 | 37.13 | $5.46 | — |
| 2021-08-26 | 37.13 | $5.46 | — |
| 2021-08-25 | 37.13 | $5.46 | — |
| 2021-08-24 | 37.13 | $5.46 | — |
| 2021-08-23 | 37.13 | $5.46 | 1830 |
| 2021-08-20 | 37.79 | $5.49 | — |
| 2021-08-19 | 37.79 | $5.49 | 144 |
| 2021-08-18 | 37.45 | $5.48 | — |
| 2021-08-17 | 37.45 | $5.48 | 2200 |
| 2021-08-16 | 43.02 | $5.75 | 1700 |
| 2021-08-13 | 33.65 | $5.48 | — |
| 2021-08-12 | 33.65 | $5.48 | — |
| 2021-08-11 | 33.65 | $5.48 | — |
| 2021-08-10 | 33.65 | $5.48 | 750 |
| 2021-08-09 | 37.78 | $5.70 | — |
| 2021-08-06 | 37.78 | $5.70 | 600 |
| 2021-08-05 | 27.58 | $5.42 | — |
| 2021-08-04 | 27.58 | $5.42 | 1650 |
| 2021-08-03 | 34.51 | $5.80 | 1400 |
| 2021-08-02 | 37.57 | $5.93 | — |
| 2021-07-30 | 37.57 | $5.93 | 1300 |
| 2021-07-29 | 19.76 | $5.57 | — |
| 2021-07-28 | 19.76 | $5.57 | — |
| 2021-07-27 | 19.76 | $5.57 | — |
| 2021-07-26 | 19.76 | $5.57 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.75
2024-05-22
Close Price
$17.05
Vol: 81552
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-05-22 | -23.75 | $17.05 | 81552 |
| 2024-05-21 | -28.00 | $16.88 | 134202 |
| 2024-05-20 | -16.49 | $17.23 | 107405 |
| 2024-05-17 | -15.63 | $17.27 | 113189 |
| 2024-05-16 | -0.26 | $17.15 | 130799 |
| 2024-05-15 | -5.91 | $16.83 | 93544 |
| 2024-05-14 | -0.77 | $16.41 | 77512 |
| 2024-05-13 | -2.36 | $16.22 | 104645 |
| 2024-05-10 | -7.63 | $15.96 | 56724 |
| 2024-05-09 | -6.58 | $16.00 | 75303 |
| 2024-05-08 | -4.67 | $15.92 | 78473 |
| 2024-05-07 | -0.87 | $15.69 | 82724 |
| 2024-05-06 | -6.80 | $15.44 | 67096 |
| 2024-05-03 | -9.65 | $15.10 | 218238 |
| 2024-05-02 | -14.92 | $14.93 | 149487 |
| 2024-05-01 | -17.46 | $14.85 | 140192 |
| 2024-04-30 | -11.43 | $14.68 | 147005 |
| 2024-04-29 | -12.86 | $14.40 | 108955 |
| 2024-04-26 | -8.01 | $14.00 | 2050 |
| 2024-04-25 | -7.21 | $14.03 | 27117 |
| 2024-04-24 | -3.21 | $14.15 | 16812 |
| 2024-04-23 | 0.00 | $14.25 | 13662 |
| 2024-04-22 | 0.00 | $13.51 | 1385 |
| 2024-04-19 | -4.22 | $13.40 | 6165 |
| 2024-04-18 | -19.13 | $12.99 | 28665 |
| 2024-04-17 | 0.00 | $13.20 | 2489 |
| 2024-04-16 | -22.70 | $12.53 | 4250 |
| 2024-04-15 | -24.32 | $12.50 | 6195 |
| 2024-04-12 | -14.05 | $12.69 | 10917 |
| 2024-04-11 | -4.32 | $12.87 | 5318 |
| 2024-04-10 | -9.09 | $12.70 | 3418 |
| 2024-04-09 | -11.93 | $12.65 | 13567 |
| 2024-04-08 | -3.87 | $12.59 | 10410 |
| 2024-04-05 | -25.81 | $12.25 | 6636 |
| 2024-04-04 | -22.58 | $12.30 | 7794 |
| 2024-04-03 | -6.50 | $12.47 | 46525 |
| 2024-04-02 | -22.77 | $11.88 | 13558 |
| 2024-04-01 | -50.50 | $11.32 | 42024 |
| 2024-03-28 | -16.83 | $12.00 | 7008 |
| 2024-03-27 | -43.43 | $11.44 | 3499 |
| 2024-03-26 | -47.98 | $11.61 | 8887 |
| 2024-03-25 | -59.60 | $11.33 | 2120 |
| 2024-03-22 | -64.78 | $11.38 | 1574 |
| 2024-03-21 | -66.78 | $11.32 | 10253 |
| 2024-03-20 | -60.80 | $11.50 | 4777 |
| 2024-03-19 | -59.14 | $11.55 | 6225 |
| 2024-03-18 | -55.81 | $11.65 | 25382 |
| 2024-03-15 | -40.20 | $12.12 | 22244 |
| 2024-03-14 | -51.50 | $11.78 | 2125 |
| 2024-03-13 | -37.21 | $12.21 | 2372 |
| 2024-03-12 | -47.51 | $11.90 | 12012 |
| 2024-03-11 | -60.80 | $11.50 | 11860 |
| 2024-03-08 | -52.49 | $11.75 | 1093 |
| 2024-03-07 | -63.46 | $11.42 | 550 |
| 2024-03-06 | -82.06 | $10.86 | 3872 |
| 2024-03-05 | -75.75 | $11.05 | 57239 |
| 2024-03-04 | -73.56 | $11.80 | 18681 |
| 2024-03-01 | -71.63 | $11.84 | 47966 |
| 2024-02-29 | -63.46 | $12.01 | 49644 |
| 2024-02-28 | -25.48 | $12.80 | 1336 |
| 2024-02-27 | -25.48 | $12.80 | 4693 |
| 2024-02-26 | -4.81 | $13.23 | 3697 |
| 2024-02-23 | -36.47 | $12.94 | 11174 |
| 2024-02-22 | -29.70 | $13.12 | 6812 |
| 2024-02-21 | -22.93 | $13.30 | 5515 |
| 2024-02-20 | -49.25 | $12.60 | 8650 |
| 2024-02-16 | -51.88 | $12.53 | 15399 |
| 2024-02-15 | -60.15 | $12.31 | 8821 |
| 2024-02-14 | -37.97 | $12.90 | 2433 |
| 2024-02-13 | -62.03 | $12.26 | 37659 |
| 2024-02-12 | -39.11 | $12.90 | 1984 |
| 2024-02-09 | -66.67 | $12.31 | 624 |
| 2024-02-08 | -68.87 | $12.24 | 12214 |
| 2024-02-07 | -74.35 | $12.34 | 14000 |
| 2024-02-06 | -76.94 | $12.23 | 25610 |
| 2024-02-05 | -96.47 | $11.40 | 3791 |
| 2024-02-02 | -97.20 | $11.69 | 13149 |
| 2024-02-01 | -93.85 | $12.49 | 40319 |
| 2024-01-31 | -98.97 | $12.29 | 21429 |
| 2024-01-30 | -95.31 | $12.90 | 8710 |
| 2024-01-29 | -92.67 | $12.99 | 20943 |
| 2024-01-26 | -83.28 | $13.61 | 10300 |
| 2024-01-25 | -84.59 | $13.57 | 1020 |
| 2024-01-24 | -78.69 | $13.75 | 587 |
| 2024-01-23 | -92.13 | $13.34 | 2555 |
| 2024-01-22 | -95.49 | $13.40 | 4905 |
| 2024-01-19 | -92.45 | $13.70 | 5142 |
| 2024-01-18 | -87.55 | $13.83 | 5250 |
| 2024-01-17 | -92.75 | $13.72 | 4835 |
| 2024-01-16 | -92.71 | $13.86 | 6262 |
| 2024-01-12 | -64.81 | $14.40 | 4079 |
| 2024-01-11 | -66.36 | $13.96 | 16110 |
| 2024-01-10 | -29.70 | $15.17 | 19167 |
| 2024-01-09 | -20.61 | $15.47 | 510 |
| 2024-01-08 | -30.30 | $15.15 | 3014 |
| 2024-01-05 | -10.30 | $15.81 | 7254 |
| 2024-01-04 | 0.00 | $16.15 | 12146 |
| 2024-01-03 | -18.97 | $15.20 | 3282 |
| 2024-01-02 | -15.52 | $15.30 | 1891 |
| 2023-12-29 | -24.14 | $15.05 | 1099 |
| 2023-12-28 | -30.00 | $14.88 | 2734 |
| 2023-12-27 | -22.76 | $15.09 | 9687 |
| 2023-12-26 | -10.00 | $15.46 | 4785 |
| 2023-12-22 | -8.62 | $15.50 | 3028 |
| 2023-12-21 | -11.91 | $15.29 | 3568 |
| 2023-12-20 | -24.19 | $14.95 | 7900 |
| 2023-12-19 | -33.21 | $14.70 | 4367 |
| 2023-12-18 | -33.57 | $14.69 | 2865 |
| 2023-12-15 | -60.29 | $13.95 | 2855 |
| 2023-12-14 | -72.92 | $13.60 | 4808 |
| 2023-12-13 | -84.84 | $13.27 | 6867 |
| 2023-12-12 | -89.13 | $13.16 | 10305 |
| 2023-12-11 | -88.93 | $13.45 | 8298 |
| 2023-12-08 | -88.37 | $14.10 | 6630 |
| 2023-12-07 | -84.30 | $14.17 | 3383 |
| 2023-12-06 | -27.01 | $15.25 | 12050 |
| 2023-12-05 | -23.36 | $15.30 | 990 |
| 2023-12-04 | -45.99 | $14.99 | 1849 |
| 2023-12-01 | -12.41 | $15.45 | 738 |
| 2023-11-30 | -40.14 | $15.10 | 2216 |
| 2023-11-29 | -95.77 | $14.31 | 1754 |
| 2023-11-28 | -51.74 | $14.78 | 9128 |
| 2023-11-27 | -2.11 | $15.62 | 7136 |
| 2023-11-24 | -55.87 | $14.29 | — |
| 2023-11-22 | -43.53 | $14.29 | 392 |
| 2023-11-21 | -35.02 | $14.56 | 13761 |
| 2023-11-20 | -19.87 | $15.04 | 6490 |
| 2023-11-17 | -17.51 | $14.98 | 1050 |
| 2023-11-16 | -11.93 | $15.20 | 1003 |
| 2023-11-15 | -6.85 | $15.40 | 4860 |
| 2023-11-14 | -13.20 | $15.15 | 971 |
| 2023-11-13 | -8.12 | $15.35 | 260 |
| 2023-11-10 | -10.58 | $15.25 | 974 |
| 2023-11-09 | -33.74 | $14.28 | 190 |
| 2023-11-08 | -28.40 | $14.50 | 3910 |
| 2023-11-07 | -18.31 | $14.91 | 1300 |
| 2023-11-06 | -10.43 | $15.23 | 2740 |
| 2023-11-03 | -16.29 | $14.95 | 7854 |
| 2023-11-02 | -2.46 | $15.55 | 11660 |
| 2023-11-01 | -13.48 | $14.58 | 2831 |
| 2023-10-31 | -1.33 | $14.25 | 1450 |
| 2023-10-30 | -4.48 | $13.74 | 4168 |
| 2023-10-27 | 0.00 | $13.20 | 830 |
| 2023-10-26 | -9.81 | $12.93 | 650 |
| 2023-10-25 | 0.00 | $13.19 | 2150 |
| 2023-10-24 | -11.06 | $12.63 | 1400 |
| 2023-10-23 | -34.75 | $12.08 | 1509 |
| 2023-10-20 | -32.80 | $12.22 | 2009 |
| 2023-10-19 | -31.20 | $12.26 | 7760 |
| 2023-10-18 | -43.19 | $12.00 | 1442 |
| 2023-10-17 | -47.69 | $11.90 | 29212 |
| 2023-10-16 | -50.00 | $11.84 | 11863 |
| 2023-10-13 | -53.85 | $11.74 | 5160 |
| 2023-10-12 | -53.46 | $11.75 | 400 |
| 2023-10-11 | -58.85 | $11.61 | 4160 |
| 2023-10-10 | -55.77 | $11.69 | 7100 |
| 2023-10-09 | -63.85 | $11.48 | 15400 |
| 2023-10-06 | -78.46 | $11.10 | 17977 |
| 2023-10-05 | -82.31 | $11.00 | 51134 |
| 2023-10-04 | -98.85 | $10.57 | 26499 |
| 2023-10-03 | -75.88 | $11.85 | 19831 |
| 2023-10-02 | -45.24 | $12.76 | 1200 |
| 2023-09-29 | -34.88 | $12.69 | 11746 |
| 2023-09-28 | -39.53 | $12.63 | 1750 |
| 2023-09-27 | -19.38 | $12.89 | 8140 |
| 2023-09-26 | -18.60 | $12.90 | 315 |
| 2023-09-25 | -7.09 | $13.04 | — |
| 2023-09-22 | -5.71 | $13.04 | 15534 |
| 2023-09-21 | -8.00 | $13.00 | 12017 |
| 2023-09-20 | 0.00 | $13.14 | 2517 |
| 2023-09-19 | -10.58 | $12.80 | 1750 |
| 2023-09-18 | -12.17 | $12.77 | 4947 |
| 2023-09-15 | -15.87 | $12.70 | 6968 |
| 2023-09-14 | -9.52 | $12.82 | 19366 |
| 2023-09-13 | -10.58 | $12.80 | 1639 |
| 2023-09-12 | -16.93 | $12.68 | 1600 |
| 2023-09-11 | -3.70 | $12.93 | 1418 |
| 2023-09-08 | -26.46 | $12.50 | 4800 |
| 2023-09-07 | 0.00 | $13.00 | 1299 |
| 2023-09-06 | -20.92 | $12.45 | 1991 |
| 2023-09-05 | -28.57 | $12.30 | 10150 |
| 2023-09-01 | -38.78 | $12.10 | 1090 |
| 2023-08-31 | 0.00 | $12.86 | 14165 |
| 2023-08-30 | -22.08 | $12.00 | 9273 |
| 2023-08-29 | -1.95 | $12.31 | 11237 |
| 2023-08-28 | 0.00 | $11.75 | 2227 |
| 2023-08-25 | -34.69 | $11.39 | — |
| 2023-08-24 | -23.78 | $11.39 | 3389 |
| 2023-08-23 | -35.66 | $11.22 | 3166 |
| 2023-08-22 | -11.89 | $11.56 | 7612 |
| 2023-08-21 | 0.00 | $11.73 | 300 |
| 2023-08-18 | -29.63 | $11.25 | 3501 |
| 2023-08-17 | 0.00 | $11.65 | 1548 |
| 2023-08-16 | -19.15 | $11.32 | — |
| 2023-08-15 | -19.15 | $11.32 | 10427 |
| 2023-08-14 | -7.63 | $11.21 | 1055 |
| 2023-08-11 | 0.00 | $11.20 | 600 |
| 2023-08-10 | -13.46 | $10.90 | — |
| 2023-08-09 | -10.45 | $10.90 | — |
| 2023-08-08 | -10.45 | $10.90 | — |
| 2023-08-07 | -10.45 | $10.90 | 3425 |
| 2023-08-04 | -15.38 | $10.80 | — |
| 2023-08-03 | -15.15 | $10.80 | 291 |
| 2023-08-02 | -7.55 | $10.88 | 246 |
| 2023-08-01 | -12.58 | $10.80 | 1200 |
| 2023-07-31 | 0.00 | $11.00 | 3249 |
| 2023-07-28 | -25.21 | $10.30 | — |
| 2023-07-27 | -25.21 | $10.30 | — |
| 2023-07-26 | -25.21 | $10.30 | 3617 |
| 2023-07-25 | -0.87 | $10.55 | 800 |
| 2023-07-24 | -6.96 | $10.48 | 1222 |
| 2023-07-21 | -0.87 | $10.55 | 3002 |
| 2023-07-20 | 0.00 | $10.56 | 990 |
| 2023-07-19 | -30.00 | $10.18 | 100 |
| 2023-07-18 | -46.36 | $10.00 | — |
| 2023-07-17 | -46.36 | $10.00 | — |
| 2023-07-14 | -46.36 | $10.00 | 36264 |
| 2023-07-13 | -73.64 | $9.70 | — |
| 2023-07-12 | -63.78 | $9.70 | — |
| 2023-07-11 | -63.78 | $9.70 | — |
| 2023-07-10 | -63.78 | $9.70 | 158 |
| 2023-07-07 | -59.06 | $9.76 | 700 |
| 2023-07-06 | -81.89 | $9.47 | 3447 |
| 2023-07-05 | -40.16 | $10.00 | 2358 |
| 2023-07-03 | -62.20 | $9.72 | — |
| 2023-06-30 | -43.17 | $9.72 | — |
| 2023-06-29 | -43.17 | $9.72 | — |
| 2023-06-28 | -37.26 | $9.72 | — |
| 2023-06-27 | -37.26 | $9.72 | 9300 |
| 2023-06-26 | -14.62 | $10.20 | 5000 |
| 2023-06-23 | -14.62 | $10.20 | 149 |
| 2023-06-22 | -22.64 | $10.03 | 1864 |
| 2023-06-21 | 0.00 | $10.51 | 500 |
| 2023-06-20 | -0.37 | $10.25 | 2554 |
| 2023-06-16 | 0.00 | $9.90 | — |
| 2023-06-15 | 0.00 | $9.90 | — |
| 2023-06-14 | 0.00 | $9.90 | 1000 |
| 2023-06-13 | -25.65 | $9.24 | — |
| 2023-06-12 | -25.65 | $9.24 | 300 |
| 2023-06-09 | -25.22 | $9.25 | 307 |
| 2023-06-08 | -15.65 | $9.47 | — |
| 2023-06-07 | -15.65 | $9.47 | — |
| 2023-06-06 | -15.65 | $9.47 | — |
| 2023-06-05 | -15.65 | $9.47 | 5322 |
| 2023-06-02 | -50.00 | $8.68 | — |
| 2023-06-01 | -50.00 | $8.68 | 500 |
| 2023-05-31 | -62.61 | $8.39 | 100 |
| 2023-05-30 | -40.87 | $8.89 | 100 |
| 2023-05-26 | 0.00 | $9.83 | — |
| 2023-05-25 | 0.00 | $9.83 | 400 |
| 2023-05-24 | 0.00 | $9.30 | — |
| 2023-05-23 | 0.00 | $9.30 | 1755 |
| 2023-05-22 | -100.00 | $7.53 | — |
| 2023-05-19 | -100.00 | $7.53 | — |
| 2023-05-18 | -100.00 | $7.53 | — |
| 2023-05-17 | -100.00 | $7.53 | — |
| 2023-05-16 | -100.00 | $7.53 | — |
| 2023-05-15 | -100.00 | $7.53 | — |
| 2023-05-12 | -100.00 | $7.53 | — |
| 2023-05-11 | -100.00 | $7.53 | — |
| 2023-05-10 | -100.00 | $7.53 | — |
| 2023-05-09 | -100.00 | $7.53 | — |
| 2023-05-08 | -100.00 | $7.53 | — |
| 2023-05-05 | -63.97 | $7.53 | — |
| 2023-05-04 | -63.97 | $7.53 | 1875 |
| 2023-05-03 | -61.76 | $7.56 | 1123 |
| 2023-05-02 | -55.15 | $7.65 | 720 |
| 2023-05-01 | -33.82 | $7.94 | — |
| 2023-04-28 | -33.82 | $7.94 | — |
| 2023-04-27 | -33.82 | $7.94 | — |
| 2023-04-26 | -33.82 | $7.94 | — |
| 2023-04-25 | -33.82 | $7.94 | 477 |
| 2023-04-24 | -25.74 | $8.05 | — |
| 2023-04-21 | -25.74 | $8.05 | — |
| 2023-04-20 | -25.74 | $8.05 | 200 |
| 2023-04-19 | -22.06 | $8.10 | 1000 |
| 2023-04-18 | 0.00 | $8.40 | 300 |
| 2023-04-17 | -47.41 | $7.65 | — |
| 2023-04-14 | -47.41 | $7.65 | — |
| 2023-04-13 | -47.41 | $7.65 | — |
| 2023-04-12 | -47.41 | $7.65 | — |
| 2023-04-11 | -53.44 | $7.65 | 1815 |
| 2023-04-10 | -83.21 | $7.26 | 1001 |
| 2023-04-06 | -80.70 | $7.62 | — |
| 2023-04-05 | -83.33 | $7.62 | — |
| 2023-04-04 | -84.29 | $7.62 | 992 |
| 2023-04-03 | -88.57 | $7.56 | — |
| 2023-03-31 | -89.33 | $7.56 | 1070 |
| 2023-03-30 | -86.76 | $7.60 | 2169 |
| 2023-03-29 | -83.21 | $7.82 | 150 |
| 2023-03-28 | -79.87 | $7.90 | 324 |
| 2023-03-27 | -86.58 | $7.80 | 142 |
| 2023-03-24 | -100.00 | $7.60 | 200 |
| 2023-03-23 | -66.42 | $8.20 | 200 |
| 2023-03-22 | -70.15 | $8.15 | 172 |
| 2023-03-21 | -91.79 | $7.86 | — |
| 2023-03-20 | -91.79 | $7.86 | — |
| 2023-03-17 | -91.79 | $7.86 | 6102 |
| 2023-03-16 | -88.81 | $7.90 | — |
| 2023-03-15 | -88.81 | $7.90 | 200 |
| 2023-03-14 | -58.96 | $8.30 | 535 |
| 2023-03-13 | -95.52 | $7.81 | 2537 |
| 2023-03-10 | -50.93 | $8.54 | 1598 |
| 2023-03-09 | -25.87 | $8.72 | 113 |
| 2023-03-08 | -20.28 | $8.80 | — |
| 2023-03-07 | -20.14 | $8.80 | — |
| 2023-03-06 | -20.14 | $8.80 | 10900 |
| 2023-03-03 | -12.50 | $8.91 | 1100 |
| 2023-03-02 | -13.19 | $8.90 | 2658 |
| 2023-03-01 | 0.00 | $9.09 | 511 |
| 2023-02-28 | 0.00 | $8.73 | 164 |
| 2023-02-27 | -1.33 | $8.39 | — |
| 2023-02-24 | -1.33 | $8.39 | — |
| 2023-02-23 | -0.73 | $8.39 | — |
| 2023-02-22 | -0.72 | $8.39 | — |
| 2023-02-21 | -0.72 | $8.39 | 1120 |
| 2023-02-17 | 0.00 | $8.36 | — |
| 2023-02-16 | 0.00 | $8.36 | — |
| 2023-02-15 | 0.00 | $8.36 | — |
| 2023-02-14 | 0.00 | $8.36 | 1250 |
| 2023-02-13 | 0.00 | $8.28 | 1205 |
| 2023-02-10 | -13.48 | $8.01 | 620 |
| 2023-02-09 | -38.30 | $7.66 | — |
| 2023-02-08 | -38.30 | $7.66 | — |
| 2023-02-07 | -38.30 | $7.66 | 5161 |
| 2023-02-06 | -28.37 | $7.80 | 1200 |
| 2023-02-03 | -4.26 | $8.14 | — |
| 2023-02-02 | -4.26 | $8.14 | 390 |
| 2023-02-01 | -4.93 | $8.13 | — |
| 2023-01-31 | -4.93 | $8.13 | — |
| 2023-01-30 | -4.93 | $8.13 | 930 |
| 2023-01-27 | -4.95 | $7.74 | 2300 |
| 2023-01-26 | -81.06 | $7.03 | — |
| 2023-01-25 | -83.55 | $7.03 | 443 |
| 2023-01-24 | -73.03 | $7.19 | 700 |
| 2023-01-23 | -67.11 | $7.28 | 368 |
| 2023-01-20 | -53.95 | $7.48 | 450 |
| 2023-01-19 | -48.03 | $7.57 | — |
| 2023-01-18 | -48.03 | $7.57 | 19329 |
| 2023-01-17 | -99.34 | $6.79 | — |
| 2023-01-13 | -99.34 | $6.79 | — |
| 2023-01-12 | -99.39 | $6.79 | — |
| 2023-01-11 | -99.39 | $6.79 | — |
| 2023-01-10 | -99.39 | $6.79 | — |
| 2023-01-09 | -99.39 | $6.79 | — |
| 2023-01-06 | -99.39 | $6.79 | — |
| 2023-01-05 | -99.39 | $6.79 | — |
| 2023-01-04 | -99.53 | $6.79 | 1559 |
| 2023-01-03 | -100.00 | $7.74 | — |
| 2022-12-30 | -100.00 | $7.74 | 100 |
| 2022-12-29 | -100.00 | $7.79 | 959 |
| 2022-12-28 | -89.52 | $7.96 | 435 |
| 2022-12-27 | -98.36 | $8.30 | — |
| 2022-12-23 | -98.36 | $8.30 | 100 |
| 2022-12-22 | -98.80 | $8.30 | — |
| 2022-12-21 | -98.80 | $8.30 | — |
| 2022-12-20 | -98.80 | $8.30 | — |
| 2022-12-19 | -98.80 | $8.30 | 100 |
| 2022-12-16 | -100.00 | $8.29 | — |
| 2022-12-15 | -100.00 | $8.29 | — |
| 2022-12-14 | -100.00 | $8.29 | 208 |
| 2022-12-13 | -100.00 | $8.40 | — |
| 2022-12-12 | -100.00 | $8.40 | — |
| 2022-12-09 | -100.00 | $8.40 | — |
| 2022-12-08 | -100.00 | $8.40 | — |
| 2022-12-07 | -100.00 | $8.40 | 213 |
| 2022-12-06 | -42.31 | $8.90 | — |
| 2022-12-05 | -42.31 | $8.90 | — |
| 2022-12-02 | -42.31 | $8.90 | — |
| 2022-12-01 | -29.33 | $8.90 | — |
| 2022-11-30 | -29.33 | $8.90 | 200 |
| 2022-11-29 | -45.33 | $8.78 | 100 |
| 2022-11-28 | -41.94 | $8.60 | 300 |
| 2022-11-25 | 0.00 | $9.12 | — |
| 2022-11-23 | 0.00 | $9.12 | 616 |
| 2022-11-22 | -24.04 | $8.67 | — |
| 2022-11-21 | -24.04 | $8.67 | — |
| 2022-11-18 | -24.04 | $8.67 | 200 |
| 2022-11-17 | -8.65 | $8.83 | — |
| 2022-11-16 | -8.65 | $8.83 | 2175 |
| 2022-11-15 | -25.00 | $8.66 | — |
| 2022-11-14 | -25.00 | $8.66 | 1700 |
| 2022-11-11 | -22.06 | $8.62 | — |
| 2022-11-10 | -21.74 | $8.62 | — |
| 2022-11-09 | -21.74 | $8.62 | — |
| 2022-11-08 | -21.74 | $8.62 | — |
| 2022-11-07 | -21.74 | $8.62 | — |
| 2022-11-04 | -21.74 | $8.62 | 940 |
| 2022-11-03 | -39.86 | $8.37 | 5382 |
| 2022-11-02 | -30.43 | $8.50 | 112 |
| 2022-11-01 | 0.00 | $8.92 | 3971 |
| 2022-10-31 | -38.10 | $7.88 | — |
| 2022-10-28 | -38.10 | $7.88 | — |
| 2022-10-27 | -16.84 | $7.88 | — |
| 2022-10-26 | -16.84 | $7.88 | 2000 |
| 2022-10-25 | -10.00 | $8.01 | — |
| 2022-10-24 | -10.00 | $8.01 | — |
| 2022-10-21 | -10.00 | $8.01 | — |
| 2022-10-20 | -10.00 | $8.01 | 274 |
| 2022-10-19 | 0.00 | $8.20 | — |
| 2022-10-18 | 0.00 | $8.20 | 200 |
| 2022-10-17 | -32.62 | $7.56 | — |
| 2022-10-14 | -32.62 | $7.56 | 3871 |
| 2022-10-13 | -20.86 | $7.78 | — |
| 2022-10-12 | -20.86 | $7.78 | 2268 |
| 2022-10-11 | -20.86 | $7.78 | — |
| 2022-10-10 | -20.86 | $7.78 | 2303 |
| 2022-10-07 | 0.00 | $8.10 | — |
| 2022-10-06 | 0.00 | $8.10 | 300 |
| 2022-10-05 | 0.00 | $7.36 | — |
| 2022-10-04 | 0.00 | $7.36 | — |
| 2022-10-03 | 0.00 | $7.36 | 252 |
| 2022-09-30 | -100.00 | $6.30 | — |
| 2022-09-29 | -100.00 | $6.30 | — |
| 2022-09-28 | -100.00 | $6.30 | — |
| 2022-09-27 | -100.00 | $6.30 | — |
| 2022-09-26 | -100.00 | $6.30 | — |
| 2022-09-23 | -100.00 | $6.30 | 900 |
| 2022-09-22 | -76.41 | $6.76 | 6000 |
| 2022-09-21 | -76.92 | $6.75 | — |
| 2022-09-20 | -78.16 | $6.75 | 560 |
| 2022-09-19 | -77.67 | $6.76 | 250 |
| 2022-09-16 | -68.26 | $7.03 | — |
| 2022-09-15 | -68.26 | $7.03 | — |
| 2022-09-14 | -68.26 | $7.03 | — |
| 2022-09-13 | -68.26 | $7.03 | — |
| 2022-09-12 | -69.83 | $7.03 | 2505 |
| 2022-09-09 | -89.67 | $6.55 | — |
| 2022-09-08 | -89.67 | $6.55 | — |
| 2022-09-07 | -89.67 | $6.55 | — |
| 2022-09-06 | -89.67 | $6.55 | 100 |
| 2022-09-02 | -100.00 | $6.30 | 500 |
| 2022-09-01 | -88.19 | $6.63 | — |
| 2022-08-31 | -88.19 | $6.63 | 3871 |
| 2022-08-30 | -100.00 | $6.35 | 1175 |
| 2022-08-29 | -65.28 | $8.25 | — |
| 2022-08-26 | -65.28 | $8.25 | — |
| 2022-08-25 | -65.28 | $8.25 | 5500 |
| 2022-08-24 | -65.28 | $8.25 | 3000 |
| 2022-08-23 | -19.78 | $8.36 | — |
| 2022-08-22 | -19.78 | $8.36 | 3000 |
| 2022-08-19 | -6.59 | $8.60 | — |
| 2022-08-18 | -6.59 | $8.60 | — |
| 2022-08-17 | -6.59 | $8.60 | 300 |
| 2022-08-16 | -24.73 | $8.27 | 200 |
| 2022-08-15 | 0.00 | $8.72 | — |
| 2022-08-12 | 0.00 | $8.72 | — |
| 2022-08-11 | 0.00 | $8.72 | 8620 |
| 2022-08-10 | 0.00 | $8.63 | — |
| 2022-08-09 | 0.00 | $8.63 | 216 |
| 2022-08-08 | -4.14 | $8.29 | — |
| 2022-08-05 | -4.14 | $8.29 | — |
| 2022-08-04 | -3.82 | $8.29 | — |
| 2022-08-03 | -3.82 | $8.29 | 333 |
| 2022-08-02 | -6.15 | $8.00 | — |
| 2022-08-01 | -6.15 | $8.00 | — |
| 2022-07-29 | -6.15 | $8.00 | — |
| 2022-07-28 | -6.15 | $8.00 | 1467 |
| 2022-07-27 | -88.57 | $6.90 | — |
| 2022-07-26 | -88.89 | $6.90 | — |
| 2022-07-25 | -88.89 | $6.90 | — |
| 2022-07-22 | -88.89 | $6.90 | — |
| 2022-07-21 | -88.89 | $6.90 | — |
| 2022-07-20 | -88.89 | $6.90 | — |
| 2022-07-19 | -88.89 | $6.90 | — |
| 2022-07-18 | -88.89 | $6.90 | — |
| 2022-07-15 | -88.89 | $6.90 | — |
| 2022-07-14 | -88.89 | $6.90 | — |
| 2022-07-13 | -88.89 | $6.90 | — |
| 2022-07-12 | -88.89 | $6.90 | — |
| 2022-07-11 | -89.09 | $6.90 | 2003 |
| 2022-07-08 | -100.00 | $6.78 | 3775 |
| 2022-07-07 | -100.00 | $7.03 | — |
| 2022-07-06 | -100.00 | $7.03 | — |
| 2022-07-05 | -100.00 | $7.03 | — |
| 2022-07-01 | -100.00 | $7.03 | 373 |
| 2022-06-30 | -97.50 | $7.30 | 3857 |
| 2022-06-29 | -86.49 | $7.83 | 100 |
| 2022-06-28 | -82.43 | $7.86 | — |
| 2022-06-27 | -82.43 | $7.86 | 1000 |
| 2022-06-24 | -79.49 | $7.85 | — |
| 2022-06-23 | -65.96 | $7.85 | — |
| 2022-06-22 | -65.96 | $7.85 | — |
| 2022-06-21 | -65.96 | $7.85 | — |
| 2022-06-17 | -63.92 | $7.85 | — |
| 2022-06-16 | -32.29 | $7.85 | — |
| 2022-06-15 | -32.29 | $7.85 | — |
| 2022-06-14 | -32.29 | $7.85 | — |
| 2022-06-13 | -32.29 | $7.85 | — |
| 2022-06-10 | -28.57 | $7.85 | 1350 |
| 2022-06-09 | -4.61 | $8.37 | — |
| 2022-06-08 | -4.61 | $8.37 | 107 |
| 2022-06-07 | -2.97 | $8.40 | 500 |
| 2022-06-06 | 0.00 | $8.47 | — |
| 2022-06-03 | 0.00 | $8.47 | 4374 |
| 2022-06-02 | -2.27 | $7.83 | — |
| 2022-06-01 | -2.27 | $7.83 | — |
| 2022-05-31 | -2.27 | $7.83 | — |
| 2022-05-27 | -2.27 | $7.83 | 400 |
| 2022-05-26 | -6.82 | $7.75 | 2410 |
| 2022-05-25 | -19.32 | $7.53 | — |
| 2022-05-24 | -19.32 | $7.53 | 2007 |
| 2022-05-23 | 0.00 | $7.87 | 1700 |
| 2022-05-20 | 0.00 | $7.59 | 2480 |
| 2022-05-19 | -40.54 | $6.55 | — |
| 2022-05-18 | -40.54 | $6.55 | 1017 |
| 2022-05-17 | 0.00 | $6.85 | — |
| 2022-05-16 | -41.73 | $6.85 | 267 |
| 2022-05-13 | -85.16 | $6.30 | — |
| 2022-05-12 | -85.16 | $6.30 | — |
| 2022-05-11 | -85.16 | $6.30 | 1500 |
| 2022-05-10 | -100.00 | $6.11 | 200 |
| 2022-05-09 | -67.74 | $6.55 | — |
| 2022-05-06 | -67.74 | $6.55 | 162 |
| 2022-05-05 | -100.00 | $6.15 | — |
| 2022-05-04 | -100.00 | $6.15 | — |
| 2022-05-03 | -100.00 | $6.15 | — |
| 2022-05-02 | -100.00 | $6.15 | 1500 |
| 2022-04-29 | -95.15 | $6.41 | 1000 |
| 2022-04-28 | -75.73 | $6.61 | 1500 |
| 2022-04-27 | -100.00 | $6.36 | — |
| 2022-04-26 | -100.00 | $6.36 | 540 |
| 2022-04-25 | -86.67 | $6.74 | — |
| 2022-04-22 | -73.03 | $6.74 | 500 |
| 2022-04-21 | -56.31 | $6.81 | 746 |
| 2022-04-20 | -52.27 | $6.70 | 1200 |
| 2022-04-19 | -0.76 | $7.38 | — |
| 2022-04-18 | -0.73 | $7.38 | 1100 |
| 2022-04-14 | -36.15 | $6.85 | — |
| 2022-04-13 | -36.15 | $6.85 | — |
| 2022-04-12 | -36.15 | $6.85 | 100 |
| 2022-04-11 | 0.00 | $7.32 | 240 |
| 2022-04-08 | -16.19 | $6.90 | — |
| 2022-04-07 | -16.19 | $6.90 | — |
| 2022-04-06 | -16.19 | $6.90 | — |
| 2022-04-05 | -16.19 | $6.90 | — |
| 2022-04-04 | -16.19 | $6.90 | 5436 |
| 2022-04-01 | -9.87 | $6.92 | 800 |
| 2022-03-31 | -28.29 | $6.64 | 792 |
| 2022-03-30 | 0.00 | $7.07 | — |
| 2022-03-29 | 0.00 | $7.07 | 400 |
| 2022-03-28 | 0.00 | $7.06 | 12900 |
| 2022-03-25 | 0.00 | $6.50 | 1500 |
| 2022-03-24 | 0.00 | $6.36 | 3518 |
| 2022-03-23 | -1.32 | $6.30 | 6011 |
| 2022-03-22 | -24.66 | $6.07 | 375 |
| 2022-03-21 | -31.51 | $6.02 | 2000 |
| 2022-03-18 | -28.77 | $6.04 | — |
| 2022-03-17 | -28.77 | $6.04 | — |
| 2022-03-16 | -28.77 | $6.04 | 225 |
| 2022-03-15 | -16.44 | $6.13 | 300 |
| 2022-03-14 | -2.74 | $6.23 | 1083 |
| 2022-03-11 | -13.70 | $6.15 | 11832 |
| 2022-03-10 | 0.00 | $6.25 | — |
| 2022-03-09 | 0.00 | $6.25 | — |
| 2022-03-08 | 0.00 | $6.25 | 1200 |
| 2022-03-07 | -86.49 | $5.55 | 400 |
| 2022-03-04 | -48.65 | $5.69 | 320 |
| 2022-03-03 | 0.00 | $5.87 | — |
| 2022-03-02 | 0.00 | $5.87 | — |
| 2022-03-01 | 0.00 | $5.87 | — |
| 2022-02-28 | 0.00 | $5.87 | — |
| 2022-02-25 | 0.00 | $5.87 | 1299 |
| 2022-02-24 | 0.00 | $5.87 | 937 |
| 2022-02-23 | -46.27 | $5.52 | — |
| 2022-02-22 | -43.06 | $5.52 | — |
| 2022-02-18 | -34.07 | $5.52 | 500 |
| 2022-02-17 | 0.00 | $5.83 | 444 |
| 2022-02-16 | -15.66 | $5.62 | 1850 |
| 2022-02-15 | -9.64 | $5.67 | — |
| 2022-02-14 | -14.77 | $5.67 | 3000 |
| 2022-02-11 | -5.68 | $5.75 | — |
| 2022-02-10 | -5.68 | $5.75 | 2781 |
| 2022-02-09 | -35.56 | $5.50 | — |
| 2022-02-08 | -35.56 | $5.50 | — |
| 2022-02-07 | -35.56 | $5.50 | 500 |
| 2022-02-04 | -35.56 | $5.50 | — |
| 2022-02-03 | -35.56 | $5.50 | — |
| 2022-02-02 | -35.56 | $5.50 | — |
| 2022-02-01 | -35.56 | $5.50 | 500 |
| 2022-01-31 | -34.44 | $5.51 | 1400 |
| 2022-01-28 | -64.44 | $5.24 | — |
| 2022-01-27 | -64.44 | $5.24 | 5204 |
| 2022-01-26 | -73.33 | $5.16 | — |
| 2022-01-25 | -75.51 | $5.16 | 912 |
| 2022-01-24 | -100.00 | $4.92 | 1485 |
| 2022-01-21 | -100.00 | $5.37 | — |
| 2022-01-20 | -100.00 | $5.37 | 1200 |
| 2022-01-19 | -69.77 | $5.60 | 600 |
| 2022-01-18 | -15.38 | $5.80 | — |
| 2022-01-14 | -15.38 | $5.80 | — |
| 2022-01-13 | -15.38 | $5.80 | — |
| 2022-01-12 | -12.20 | $5.80 | 1400 |
| 2022-01-11 | -31.71 | $5.64 | — |
| 2022-01-10 | -31.71 | $5.64 | 501 |
| 2022-01-07 | -21.95 | $5.72 | 1766 |
| 2022-01-06 | -29.27 | $5.66 | — |
| 2022-01-05 | -29.27 | $5.66 | — |
| 2022-01-04 | -21.82 | $5.66 | 100 |
| 2022-01-03 | -27.59 | $5.50 | — |
| 2021-12-31 | -27.59 | $5.50 | 500 |
| 2021-12-30 | -24.83 | $5.54 | 120 |
| 2021-12-29 | -12.41 | $5.72 | 695 |
| 2021-12-28 | 0.00 | $5.90 | 1850 |
| 2021-12-27 | 0.00 | $5.60 | 617 |
| 2021-12-23 | 0.00 | $5.58 | 670 |
| 2021-12-22 | 0.00 | $5.50 | — |
| 2021-12-21 | 0.00 | $5.50 | 4200 |
| 2021-12-20 | -13.04 | $5.25 | 4354 |
| 2021-12-17 | -14.02 | $5.37 | — |
| 2021-12-16 | -14.02 | $5.37 | 1000 |
| 2021-12-15 | -45.69 | $5.08 | 2000 |
| 2021-12-14 | -37.07 | $5.18 | 500 |
| 2021-12-13 | -31.03 | $5.25 | 1000 |
| 2021-12-10 | -29.31 | $5.27 | — |
| 2021-12-09 | -33.87 | $5.27 | — |
| 2021-12-08 | -33.87 | $5.27 | 3000 |
| 2021-12-07 | -71.77 | $4.80 | 240 |
| 2021-12-06 | -100.00 | $4.45 | — |
| 2021-12-03 | -100.00 | $4.45 | 1050 |
| 2021-12-02 | -95.19 | $4.70 | 3400 |
| 2021-12-01 | -100.00 | $4.90 | 1250 |
| 2021-11-30 | -93.51 | $4.97 | — |
| 2021-11-29 | -93.51 | $4.97 | 2905 |
| 2021-11-26 | -100.00 | $5.23 | 150 |
| 2021-11-24 | -78.43 | $5.29 | — |
| 2021-11-23 | -78.43 | $5.29 | 300 |
| 2021-11-22 | -72.55 | $5.32 | 2100 |
| 2021-11-19 | -33.33 | $5.52 | 2400 |
| 2021-11-18 | -60.78 | $5.38 | 1550 |
| 2021-11-17 | -27.45 | $5.55 | 4550 |
| 2021-11-16 | -58.82 | $5.39 | 1592 |
| 2021-11-15 | -35.29 | $5.51 | — |
| 2021-11-12 | -35.29 | $5.51 | 1000 |
| 2021-11-11 | 0.00 | $5.69 | — |
| 2021-11-10 | 0.00 | $5.69 | — |
| 2021-11-09 | 0.00 | $5.69 | — |
| 2021-11-08 | 0.00 | $5.69 | — |
| 2021-11-05 | 0.00 | $5.69 | — |
| 2021-11-04 | -5.56 | $5.69 | 299 |
| 2021-11-03 | -67.74 | $5.38 | — |
| 2021-11-02 | -67.74 | $5.38 | 5467 |
| 2021-11-01 | -33.87 | $5.59 | 1800 |
| 2021-10-29 | -75.00 | $5.34 | 2960 |
| 2021-10-28 | -100.00 | $5.18 | 1700 |
| 2021-10-27 | -100.00 | $5.18 | 2434 |
| 2021-10-26 | -79.25 | $5.40 | 3995 |
| 2021-10-25 | -56.60 | $5.52 | 500 |
| 2021-10-22 | -71.70 | $5.44 | 3400 |
| 2021-10-21 | -56.60 | $5.52 | — |
| 2021-10-20 | -55.56 | $5.52 | 2600 |
| 2021-10-19 | -74.07 | $5.42 | — |
| 2021-10-18 | -55.56 | $5.42 | 1200 |
| 2021-10-15 | -68.83 | $5.29 | 2985 |
| 2021-10-14 | -46.75 | $5.46 | 200 |
| 2021-10-13 | -46.75 | $5.46 | 10464 |
| 2021-10-12 | -37.66 | $5.53 | 200 |
| 2021-10-11 | -48.05 | $5.45 | 200 |
| 2021-10-08 | -12.99 | $5.72 | 1250 |
| 2021-10-07 | -2.60 | $5.80 | — |
| 2021-10-06 | -2.60 | $5.80 | — |
| 2021-10-05 | -2.60 | $5.80 | 500 |
| 2021-10-04 | 0.00 | $5.82 | — |
| 2021-10-01 | 0.00 | $5.82 | 500 |
| 2021-09-30 | -20.41 | $5.44 | — |
| 2021-09-29 | -20.41 | $5.44 | 230 |
| 2021-09-28 | 0.00 | $5.54 | — |
| 2021-09-27 | -24.62 | $5.54 | — |
| 2021-09-24 | -24.62 | $5.54 | 100 |
| 2021-09-23 | -64.62 | $5.28 | 2405 |
| 2021-09-22 | -55.38 | $5.34 | 150 |
| 2021-09-21 | -90.77 | $5.11 | 980 |
| 2021-09-20 | -98.46 | $5.06 | 1343 |
| 2021-09-17 | -100.00 | $5.16 | — |
| 2021-09-16 | -100.00 | $5.16 | — |
| 2021-09-15 | -100.00 | $5.16 | 3175 |
| 2021-09-14 | -71.43 | $5.35 | 4000 |
| 2021-09-13 | -100.00 | $5.21 | 1750 |
| 2021-09-10 | -100.00 | $5.40 | — |
| 2021-09-09 | -100.00 | $5.40 | — |
| 2021-09-08 | -100.00 | $5.40 | 2275 |
| 2021-09-07 | -68.57 | $5.51 | 4512 |
| 2021-09-03 | -71.43 | $5.50 | 6400 |
| 2021-09-02 | -84.85 | $5.47 | — |
| 2021-09-01 | -84.85 | $5.47 | — |
| 2021-08-31 | -84.85 | $5.47 | 3100 |
| 2021-08-30 | -26.32 | $5.70 | 1600 |
| 2021-08-27 | -92.16 | $5.46 | — |
| 2021-08-26 | -92.16 | $5.46 | — |
| 2021-08-25 | -92.16 | $5.46 | — |
| 2021-08-24 | -92.16 | $5.46 | — |
| 2021-08-23 | -92.16 | $5.46 | 1830 |
| 2021-08-20 | -86.27 | $5.49 | — |
| 2021-08-19 | -86.27 | $5.49 | 144 |
| 2021-08-18 | -88.24 | $5.48 | — |
| 2021-08-17 | -88.24 | $5.48 | 2200 |
| 2021-08-16 | -35.29 | $5.75 | 1700 |
| 2021-08-13 | -88.24 | $5.48 | — |
| 2021-08-12 | -90.00 | $5.48 | — |
| 2021-08-11 | -90.91 | $5.48 | — |
| 2021-08-10 | -90.91 | $5.48 | 750 |
| 2021-08-09 | -57.58 | $5.70 | — |
| 2021-08-06 | -57.58 | $5.70 | 600 |
| 2021-08-05 | -100.00 | $5.42 | — |
| 2021-08-04 | -100.00 | $5.42 | 1650 |
| 2021-08-03 | -66.18 | $5.80 | 1400 |
| 2021-08-02 | -58.14 | $5.93 | — |
| 2021-07-30 | -65.05 | $5.93 | 1300 |
| 2021-07-29 | -100.00 | $5.57 | — |
| 2021-07-28 | -100.00 | $5.57 | — |
| 2021-07-27 | -100.00 | $5.57 | — |
| 2021-07-26 | -100.00 | $5.57 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.09
2024-05-22
Close Price
$17.05
Vol: 81552Average Directional Index - Detailed Analysis
Minimum
9.52
Average
21.87
Maximum
38.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-05-22 | 32.09 | $17.05 | 81552 |
| 2024-05-21 | 31.34 | $16.88 | 134202 |
| 2024-05-20 | 30.56 | $17.23 | 107405 |
| 2024-05-17 | 29.01 | $17.27 | 113189 |
| 2024-05-16 | 27.38 | $17.15 | 130799 |
| 2024-05-15 | 26.03 | $16.83 | 93544 |
| 2024-05-14 | 24.63 | $16.41 | 77512 |
| 2024-05-13 | 23.51 | $16.22 | 104645 |
| 2024-05-10 | 22.40 | $15.96 | 56724 |
| 2024-05-09 | 21.27 | $16.00 | 75303 |
| 2024-05-08 | 20.08 | $15.92 | 78473 |
| 2024-05-07 | 18.91 | $15.69 | 82724 |
| 2024-05-06 | 17.89 | $15.44 | 67096 |
| 2024-05-03 | 16.85 | $15.10 | 218238 |
| 2024-05-02 | 16.09 | $14.93 | 149487 |
| 2024-05-01 | 15.40 | $14.85 | 140192 |
| 2024-04-30 | 14.37 | $14.68 | 147005 |
| 2024-04-29 | 13.54 | $14.40 | 108955 |
| 2024-04-26 | 12.79 | $14.00 | 2050 |
| 2024-04-25 | 12.62 | $14.03 | 27117 |
| 2024-04-24 | 12.45 | $14.15 | 16812 |
| 2024-04-23 | 12.26 | $14.25 | 13662 |
| 2024-04-22 | 12.06 | $13.51 | 1385 |
| 2024-04-19 | 12.47 | $13.40 | 6165 |
| 2024-04-18 | 12.90 | $12.99 | 28665 |
| 2024-04-17 | 13.42 | $13.20 | 2489 |
| 2024-04-16 | 13.47 | $12.53 | 4250 |
| 2024-04-15 | 13.89 | $12.50 | 6195 |
| 2024-04-12 | 14.56 | $12.69 | 10917 |
| 2024-04-11 | 15.03 | $12.87 | 5318 |
| 2024-04-10 | 15.47 | $12.70 | 3418 |
| 2024-04-09 | 16.13 | $12.65 | 13567 |
| 2024-04-08 | 16.58 | $12.59 | 10410 |
| 2024-04-05 | 17.27 | $12.25 | 6636 |
| 2024-04-04 | 17.99 | $12.30 | 7794 |
| 2024-04-03 | 18.75 | $12.47 | 46525 |
| 2024-04-02 | 19.58 | $11.88 | 13558 |
| 2024-04-01 | 20.20 | $11.32 | 42024 |
| 2024-03-28 | 20.71 | $12.00 | 7008 |
| 2024-03-27 | 21.69 | $11.44 | 3499 |
| 2024-03-26 | 21.91 | $11.61 | 8887 |
| 2024-03-25 | 22.24 | $11.33 | 2120 |
| 2024-03-22 | 22.28 | $11.38 | 1574 |
| 2024-03-21 | 22.40 | $11.32 | 10253 |
| 2024-03-20 | 21.97 | $11.50 | 4777 |
| 2024-03-19 | 21.53 | $11.55 | 6225 |
| 2024-03-18 | 21.28 | $11.65 | 25382 |
| 2024-03-15 | 21.03 | $12.12 | 22244 |
| 2024-03-14 | 21.10 | $11.78 | 2125 |
| 2024-03-13 | 21.16 | $12.21 | 2372 |
| 2024-03-12 | 21.46 | $11.90 | 12012 |
| 2024-03-11 | 21.69 | $11.50 | 11860 |
| 2024-03-08 | 21.53 | $11.75 | 1093 |
| 2024-03-07 | 21.44 | $11.42 | 550 |
| 2024-03-06 | 21.04 | $10.86 | 3872 |
| 2024-03-05 | 20.13 | $11.05 | 57239 |
| 2024-03-04 | 19.18 | $11.80 | 18681 |
| 2024-03-01 | 18.74 | $11.84 | 47966 |
| 2024-02-29 | 18.38 | $12.01 | 49644 |
| 2024-02-28 | 18.00 | $12.80 | 1336 |
| 2024-02-27 | 18.29 | $12.80 | 4693 |
| 2024-02-26 | 18.59 | $13.23 | 3697 |
| 2024-02-23 | 19.22 | $12.94 | 11174 |
| 2024-02-22 | 19.60 | $13.12 | 6812 |
| 2024-02-21 | 20.12 | $13.30 | 5515 |
| 2024-02-20 | 20.90 | $12.60 | 8650 |
| 2024-02-16 | 21.14 | $12.53 | 15399 |
| 2024-02-15 | 21.38 | $12.31 | 8821 |
| 2024-02-14 | 21.39 | $12.90 | 2433 |
| 2024-02-13 | 21.95 | $12.26 | 37659 |
| 2024-02-12 | 22.01 | $12.90 | 1984 |
| 2024-02-09 | 22.35 | $12.31 | 624 |
| 2024-02-08 | 22.12 | $12.24 | 12214 |
| 2024-02-07 | 21.87 | $12.34 | 14000 |
| 2024-02-06 | 21.60 | $12.23 | 25610 |
| 2024-02-05 | 21.21 | $11.40 | 3791 |
| 2024-02-02 | 20.12 | $11.69 | 13149 |
| 2024-02-01 | 19.12 | $12.49 | 40319 |
| 2024-01-31 | 18.44 | $12.29 | 21429 |
| 2024-01-30 | 17.72 | $12.90 | 8710 |
| 2024-01-29 | 17.25 | $12.99 | 20943 |
| 2024-01-26 | 16.76 | $13.61 | 10300 |
| 2024-01-25 | 16.80 | $13.57 | 1020 |
| 2024-01-24 | 16.65 | $13.75 | 587 |
| 2024-01-23 | 16.73 | $13.34 | 2555 |
| 2024-01-22 | 16.32 | $13.40 | 4905 |
| 2024-01-19 | 16.00 | $13.70 | 5142 |
| 2024-01-18 | 15.89 | $13.83 | 5250 |
| 2024-01-17 | 15.75 | $13.72 | 4835 |
| 2024-01-16 | 15.58 | $13.86 | 6262 |
| 2024-01-12 | 15.48 | $14.40 | 4079 |
| 2024-01-11 | 15.67 | $13.96 | 16110 |
| 2024-01-10 | 15.78 | $15.17 | 19167 |
| 2024-01-09 | 16.22 | $15.47 | 510 |
| 2024-01-08 | 16.41 | $15.15 | 3014 |
| 2024-01-05 | 16.70 | $15.81 | 7254 |
| 2024-01-04 | 16.38 | $16.15 | 12146 |
| 2024-01-03 | 15.97 | $15.20 | 3282 |
| 2024-01-02 | 16.09 | $15.30 | 1891 |
| 2023-12-29 | 16.22 | $15.05 | 1099 |
| 2023-12-28 | 16.62 | $14.88 | 2734 |
| 2023-12-27 | 17.05 | $15.09 | 9687 |
| 2023-12-26 | 17.37 | $15.46 | 4785 |
| 2023-12-22 | 17.43 | $15.50 | 3028 |
| 2023-12-21 | 17.32 | $15.29 | 3568 |
| 2023-12-20 | 17.50 | $14.95 | 7900 |
| 2023-12-19 | 17.74 | $14.70 | 4367 |
| 2023-12-18 | 18.16 | $14.69 | 2865 |
| 2023-12-15 | 18.77 | $13.95 | 2855 |
| 2023-12-14 | 19.56 | $13.60 | 4808 |
| 2023-12-13 | 20.11 | $13.27 | 6867 |
| 2023-12-12 | 20.52 | $13.16 | 10305 |
| 2023-12-11 | 20.74 | $13.45 | 8298 |
| 2023-12-08 | 21.17 | $14.10 | 6630 |
| 2023-12-07 | 22.27 | $14.17 | 3383 |
| 2023-12-06 | 23.43 | $15.25 | 12050 |
| 2023-12-05 | 23.69 | $15.30 | 990 |
| 2023-12-04 | 23.84 | $14.99 | 1849 |
| 2023-12-01 | 24.03 | $15.45 | 738 |
| 2023-11-30 | 23.80 | $15.10 | 2216 |
| 2023-11-29 | 23.76 | $14.31 | 1754 |
| 2023-11-28 | 24.06 | $14.78 | 9128 |
| 2023-11-27 | 24.05 | $15.62 | 7136 |
| 2023-11-24 | 23.76 | $14.29 | — |
| 2023-11-22 | 24.37 | $14.29 | 392 |
| 2023-11-21 | 25.02 | $14.56 | 13761 |
| 2023-11-20 | 25.70 | $15.04 | 6490 |
| 2023-11-17 | 25.86 | $14.98 | 1050 |
| 2023-11-16 | 26.09 | $15.20 | 1003 |
| 2023-11-15 | 25.76 | $15.40 | 4860 |
| 2023-11-14 | 25.29 | $15.15 | 971 |
| 2023-11-13 | 24.92 | $15.35 | 260 |
| 2023-11-10 | 24.30 | $15.25 | 974 |
| 2023-11-09 | 23.70 | $14.28 | 190 |
| 2023-11-08 | 23.64 | $14.50 | 3910 |
| 2023-11-07 | 23.44 | $14.91 | 1300 |
| 2023-11-06 | 22.88 | $15.23 | 2740 |
| 2023-11-03 | 22.06 | $14.95 | 7854 |
| 2023-11-02 | 21.21 | $15.55 | 11660 |
| 2023-11-01 | 20.02 | $14.58 | 2831 |
| 2023-10-31 | 19.00 | $14.25 | 1450 |
| 2023-10-30 | 18.43 | $13.74 | 4168 |
| 2023-10-27 | 18.11 | $13.20 | 830 |
| 2023-10-26 | 18.31 | $12.93 | 650 |
| 2023-10-25 | 18.76 | $13.19 | 2150 |
| 2023-10-24 | 18.74 | $12.63 | 1400 |
| 2023-10-23 | 19.23 | $12.08 | 1509 |
| 2023-10-20 | 20.13 | $12.22 | 2009 |
| 2023-10-19 | 20.68 | $12.26 | 7760 |
| 2023-10-18 | 21.26 | $12.00 | 1442 |
| 2023-10-17 | 22.33 | $11.90 | 29212 |
| 2023-10-16 | 23.46 | $11.84 | 11863 |
| 2023-10-13 | 24.48 | $11.74 | 5160 |
| 2023-10-12 | 25.43 | $11.75 | 400 |
| 2023-10-11 | 26.65 | $11.61 | 4160 |
| 2023-10-10 | 27.84 | $11.69 | 7100 |
| 2023-10-09 | 29.10 | $11.48 | 15400 |
| 2023-10-06 | 30.16 | $11.10 | 17977 |
| 2023-10-05 | 30.82 | $11.00 | 51134 |
| 2023-10-04 | 31.51 | $10.57 | 26499 |
| 2023-10-03 | 31.74 | $11.85 | 19831 |
| 2023-10-02 | 32.78 | $12.76 | 1200 |
| 2023-09-29 | 33.32 | $12.69 | 11746 |
| 2023-09-28 | 33.89 | $12.63 | 1750 |
| 2023-09-27 | 34.58 | $12.89 | 8140 |
| 2023-09-26 | 35.31 | $12.90 | 315 |
| 2023-09-25 | 35.45 | $13.04 | — |
| 2023-09-22 | 35.33 | $13.04 | 15534 |
| 2023-09-21 | 35.20 | $13.00 | 12017 |
| 2023-09-20 | 35.07 | $13.14 | 2517 |
| 2023-09-19 | 34.93 | $12.80 | 1750 |
| 2023-09-18 | 35.05 | $12.77 | 4947 |
| 2023-09-15 | 35.20 | $12.70 | 6968 |
| 2023-09-14 | 35.37 | $12.82 | 19366 |
| 2023-09-13 | 35.26 | $12.80 | 1639 |
| 2023-09-12 | 35.19 | $12.68 | 1600 |
| 2023-09-11 | 35.19 | $12.93 | 1418 |
| 2023-09-08 | 34.83 | $12.50 | 4800 |
| 2023-09-07 | 34.68 | $13.00 | 1299 |
| 2023-09-06 | 33.71 | $12.45 | 1991 |
| 2023-09-05 | 33.01 | $12.30 | 10150 |
| 2023-09-01 | 32.38 | $12.10 | 1090 |
| 2023-08-31 | 31.85 | $12.86 | 14165 |
| 2023-08-30 | 31.03 | $12.00 | 9273 |
| 2023-08-29 | 30.67 | $12.31 | 11237 |
| 2023-08-28 | 29.93 | $11.75 | 2227 |
| 2023-08-25 | 29.63 | $11.39 | — |
| 2023-08-24 | 29.68 | $11.39 | 3389 |
| 2023-08-23 | 29.73 | $11.22 | 3166 |
| 2023-08-22 | 29.97 | $11.56 | 7612 |
| 2023-08-21 | 29.74 | $11.73 | 300 |
| 2023-08-18 | 28.78 | $11.25 | 3501 |
| 2023-08-17 | 28.22 | $11.65 | 1548 |
| 2023-08-16 | 26.91 | $11.32 | — |
| 2023-08-15 | 25.83 | $11.32 | 10427 |
| 2023-08-14 | 24.69 | $11.21 | 1055 |
| 2023-08-11 | 23.79 | $11.20 | 600 |
| 2023-08-10 | 22.95 | $10.90 | — |
| 2023-08-09 | 22.44 | $10.90 | — |
| 2023-08-08 | 21.90 | $10.90 | — |
| 2023-08-07 | 21.34 | $10.90 | 3425 |
| 2023-08-04 | 20.74 | $10.80 | — |
| 2023-08-03 | 20.40 | $10.80 | 291 |
| 2023-08-02 | 20.05 | $10.88 | 246 |
| 2023-08-01 | 19.50 | $10.80 | 1200 |
| 2023-07-31 | 19.02 | $11.00 | 3249 |
| 2023-07-28 | 18.51 | $10.30 | — |
| 2023-07-27 | 18.88 | $10.30 | — |
| 2023-07-26 | 19.26 | $10.30 | 3617 |
| 2023-07-25 | 19.67 | $10.55 | 800 |
| 2023-07-24 | 19.63 | $10.48 | 1222 |
| 2023-07-21 | 19.68 | $10.55 | 3002 |
| 2023-07-20 | 19.73 | $10.56 | 990 |
| 2023-07-19 | 19.05 | $10.18 | 100 |
| 2023-07-18 | 18.78 | $10.00 | — |
| 2023-07-17 | 18.73 | $10.00 | — |
| 2023-07-14 | 18.69 | $10.00 | 36264 |
| 2023-07-13 | 18.64 | $9.70 | — |
| 2023-07-12 | 19.13 | $9.70 | — |
| 2023-07-11 | 19.65 | $9.70 | — |
| 2023-07-10 | 20.20 | $9.70 | 158 |
| 2023-07-07 | 20.77 | $9.76 | 700 |
| 2023-07-06 | 21.38 | $9.47 | 3447 |
| 2023-07-05 | 22.23 | $10.00 | 2358 |
| 2023-07-03 | 22.36 | $9.72 | — |
| 2023-06-30 | 22.92 | $9.72 | — |
| 2023-06-29 | 23.50 | $9.72 | — |
| 2023-06-28 | 24.12 | $9.72 | — |
| 2023-06-27 | 24.78 | $9.72 | 9300 |
| 2023-06-26 | 25.46 | $10.20 | 5000 |
| 2023-06-23 | 25.25 | $10.20 | 149 |
| 2023-06-22 | 25.03 | $10.03 | 1864 |
| 2023-06-21 | 24.95 | $10.51 | 500 |
| 2023-06-20 | 24.02 | $10.25 | 2554 |
| 2023-06-16 | 23.24 | $9.90 | — |
| 2023-06-15 | 22.75 | $9.90 | — |
| 2023-06-14 | 22.23 | $9.90 | 1000 |
| 2023-06-13 | 21.69 | $9.24 | — |
| 2023-06-12 | 21.79 | $9.24 | 300 |
| 2023-06-09 | 21.90 | $9.25 | 307 |
| 2023-06-08 | 22.00 | $9.47 | — |
| 2023-06-07 | 21.74 | $9.47 | — |
| 2023-06-06 | 21.46 | $9.47 | — |
| 2023-06-05 | 21.18 | $9.47 | 5322 |
| 2023-06-02 | 20.87 | $8.68 | — |
| 2023-06-01 | 21.33 | $8.68 | 500 |
| 2023-05-31 | 21.82 | $8.39 | 100 |
| 2023-05-30 | 22.67 | $8.89 | 100 |
| 2023-05-26 | 22.81 | $9.83 | — |
| 2023-05-25 | 20.97 | $9.83 | 400 |
| 2023-05-24 | 19.03 | $9.30 | — |
| 2023-05-23 | 17.41 | $9.30 | 1755 |
| 2023-05-22 | 15.71 | $7.53 | — |
| 2023-05-19 | 15.54 | $7.53 | — |
| 2023-05-18 | 15.36 | $7.53 | — |
| 2023-05-17 | 15.17 | $7.53 | — |
| 2023-05-16 | 14.97 | $7.53 | — |
| 2023-05-15 | 14.77 | $7.53 | — |
| 2023-05-12 | 14.55 | $7.53 | — |
| 2023-05-11 | 14.32 | $7.53 | — |
| 2023-05-10 | 14.07 | $7.53 | — |
| 2023-05-09 | 13.82 | $7.53 | — |
| 2023-05-08 | 13.55 | $7.53 | — |
| 2023-05-05 | 13.26 | $7.53 | — |
| 2023-05-04 | 12.96 | $7.53 | 1875 |
| 2023-05-03 | 12.65 | $7.56 | 1123 |
| 2023-05-02 | 12.37 | $7.65 | 720 |
| 2023-05-01 | 12.23 | $7.94 | — |
| 2023-04-28 | 12.63 | $7.94 | — |
| 2023-04-27 | 13.04 | $7.94 | — |
| 2023-04-26 | 13.48 | $7.94 | — |
| 2023-04-25 | 13.95 | $7.94 | 477 |
| 2023-04-24 | 14.44 | $8.05 | — |
| 2023-04-21 | 15.14 | $8.05 | — |
| 2023-04-20 | 15.87 | $8.05 | 200 |
| 2023-04-19 | 16.65 | $8.10 | 1000 |
| 2023-04-18 | 17.51 | $8.40 | 300 |
| 2023-04-17 | 17.93 | $7.65 | — |
| 2023-04-14 | 18.05 | $7.65 | — |
| 2023-04-13 | 18.18 | $7.65 | — |
| 2023-04-12 | 18.31 | $7.65 | — |
| 2023-04-11 | 18.46 | $7.65 | 1815 |
| 2023-04-10 | 18.61 | $7.26 | 1001 |
| 2023-04-06 | 17.77 | $7.62 | — |
| 2023-04-05 | 17.67 | $7.62 | — |
| 2023-04-04 | 17.56 | $7.62 | 992 |
| 2023-04-03 | 17.44 | $7.56 | — |
| 2023-03-31 | 17.20 | $7.56 | 1070 |
| 2023-03-30 | 16.93 | $7.60 | 2169 |
| 2023-03-29 | 16.66 | $7.82 | 150 |
| 2023-03-28 | 16.94 | $7.90 | 324 |
| 2023-03-27 | 17.32 | $7.80 | 142 |
| 2023-03-24 | 17.54 | $7.60 | 200 |
| 2023-03-23 | 17.39 | $8.20 | 200 |
| 2023-03-22 | 18.17 | $8.15 | 172 |
| 2023-03-21 | 18.88 | $7.86 | — |
| 2023-03-20 | 19.04 | $7.86 | — |
| 2023-03-17 | 19.21 | $7.86 | 6102 |
| 2023-03-16 | 19.38 | $7.90 | — |
| 2023-03-15 | 19.45 | $7.90 | 200 |
| 2023-03-14 | 19.52 | $8.30 | 535 |
| 2023-03-13 | 20.17 | $7.81 | 2537 |
| 2023-03-10 | 20.12 | $8.54 | 1598 |
| 2023-03-09 | 21.12 | $8.72 | 113 |
| 2023-03-08 | 21.35 | $8.80 | — |
| 2023-03-07 | 21.35 | $8.80 | — |
| 2023-03-06 | 21.36 | $8.80 | 10900 |
| 2023-03-03 | 21.37 | $8.91 | 1100 |
| 2023-03-02 | 21.09 | $8.90 | 2658 |
| 2023-03-01 | 20.80 | $9.09 | 511 |
| 2023-02-28 | 19.77 | $8.73 | 164 |
| 2023-02-27 | 19.21 | $8.39 | — |
| 2023-02-24 | 19.28 | $8.39 | — |
| 2023-02-23 | 19.36 | $8.39 | — |
| 2023-02-22 | 19.44 | $8.39 | — |
| 2023-02-21 | 19.53 | $8.39 | 1120 |
| 2023-02-17 | 19.62 | $8.36 | — |
| 2023-02-16 | 19.78 | $8.36 | — |
| 2023-02-15 | 19.96 | $8.36 | — |
| 2023-02-14 | 20.14 | $8.36 | 1250 |
| 2023-02-13 | 20.34 | $8.28 | 1205 |
| 2023-02-10 | 20.67 | $8.01 | 620 |
| 2023-02-09 | 21.46 | $7.66 | — |
| 2023-02-08 | 22.20 | $7.66 | — |
| 2023-02-07 | 22.98 | $7.66 | 5161 |
| 2023-02-06 | 23.80 | $7.80 | 1200 |
| 2023-02-03 | 24.92 | $8.14 | — |
| 2023-02-02 | 25.70 | $8.14 | 390 |
| 2023-02-01 | 26.51 | $8.13 | — |
| 2023-01-31 | 26.96 | $8.13 | — |
| 2023-01-30 | 27.43 | $8.13 | 930 |
| 2023-01-27 | 27.93 | $7.74 | 2300 |
| 2023-01-26 | 29.18 | $7.03 | — |
| 2023-01-25 | 29.25 | $7.03 | 443 |
| 2023-01-24 | 29.31 | $7.19 | 700 |
| 2023-01-23 | 29.69 | $7.28 | 368 |
| 2023-01-20 | 30.26 | $7.48 | 450 |
| 2023-01-19 | 31.26 | $7.57 | — |
| 2023-01-18 | 32.51 | $7.57 | 19329 |
| 2023-01-17 | 33.83 | $6.79 | — |
| 2023-01-13 | 32.45 | $6.79 | — |
| 2023-01-12 | 30.99 | $6.79 | — |
| 2023-01-11 | 29.45 | $6.79 | — |
| 2023-01-10 | 27.84 | $6.79 | — |
| 2023-01-09 | 26.14 | $6.79 | — |
| 2023-01-06 | 24.35 | $6.79 | — |
| 2023-01-05 | 22.47 | $6.79 | — |
| 2023-01-04 | 20.48 | $6.79 | 1559 |
| 2023-01-03 | 18.40 | $7.74 | — |
| 2022-12-30 | 17.48 | $7.74 | 100 |
| 2022-12-29 | 16.52 | $7.79 | 959 |
| 2022-12-28 | 15.61 | $7.96 | 435 |
| 2022-12-27 | 14.78 | $8.30 | — |
| 2022-12-23 | 15.09 | $8.30 | 100 |
| 2022-12-22 | 15.43 | $8.30 | — |
| 2022-12-21 | 15.78 | $8.30 | — |
| 2022-12-20 | 16.15 | $8.30 | — |
| 2022-12-19 | 16.54 | $8.30 | 100 |
| 2022-12-16 | 16.94 | $8.29 | — |
| 2022-12-15 | 17.34 | $8.29 | — |
| 2022-12-14 | 17.76 | $8.29 | 208 |
| 2022-12-13 | 18.21 | $8.40 | — |
| 2022-12-12 | 18.93 | $8.40 | — |
| 2022-12-09 | 19.69 | $8.40 | — |
| 2022-12-08 | 20.50 | $8.40 | — |
| 2022-12-07 | 21.34 | $8.40 | 213 |
| 2022-12-06 | 22.23 | $8.90 | — |
| 2022-12-05 | 22.45 | $8.90 | — |
| 2022-12-02 | 22.68 | $8.90 | — |
| 2022-12-01 | 22.92 | $8.90 | — |
| 2022-11-30 | 23.18 | $8.90 | 200 |
| 2022-11-29 | 23.45 | $8.78 | 100 |
| 2022-11-28 | 23.93 | $8.60 | 300 |
| 2022-11-25 | 24.55 | $9.12 | — |
| 2022-11-23 | 23.88 | $9.12 | 616 |
| 2022-11-22 | 23.17 | $8.67 | — |
| 2022-11-21 | 23.13 | $8.67 | — |
| 2022-11-18 | 23.09 | $8.67 | 200 |
| 2022-11-17 | 23.05 | $8.83 | — |
| 2022-11-16 | 22.55 | $8.83 | 2175 |
| 2022-11-15 | 22.02 | $8.66 | — |
| 2022-11-14 | 21.72 | $8.66 | 1700 |
| 2022-11-11 | 21.40 | $8.62 | — |
| 2022-11-10 | 21.20 | $8.62 | — |
| 2022-11-09 | 20.99 | $8.62 | — |
| 2022-11-08 | 20.77 | $8.62 | — |
| 2022-11-07 | 20.54 | $8.62 | — |
| 2022-11-04 | 20.30 | $8.62 | 940 |
| 2022-11-03 | 20.04 | $8.37 | 5382 |
| 2022-11-02 | 20.01 | $8.50 | 112 |
| 2022-11-01 | 19.73 | $8.92 | 3971 |
| 2022-10-31 | 18.84 | $7.88 | — |
| 2022-10-28 | 19.39 | $7.88 | — |
| 2022-10-27 | 19.97 | $7.88 | — |
| 2022-10-26 | 20.57 | $7.88 | 2000 |
| 2022-10-25 | 21.22 | $8.01 | — |
| 2022-10-24 | 21.62 | $8.01 | — |
| 2022-10-21 | 22.04 | $8.01 | — |
| 2022-10-20 | 22.49 | $8.01 | 274 |
| 2022-10-19 | 22.96 | $8.20 | — |
| 2022-10-18 | 23.09 | $8.20 | 200 |
| 2022-10-17 | 23.23 | $7.56 | — |
| 2022-10-14 | 24.32 | $7.56 | 3871 |
| 2022-10-13 | 25.47 | $7.78 | — |
| 2022-10-12 | 26.23 | $7.78 | 2268 |
| 2022-10-11 | 27.03 | $7.78 | — |
| 2022-10-10 | 27.88 | $7.78 | 2303 |
| 2022-10-07 | 28.76 | $8.10 | — |
| 2022-10-06 | 28.82 | $8.10 | 300 |
| 2022-10-05 | 28.88 | $7.36 | — |
| 2022-10-04 | 29.98 | $7.36 | — |
| 2022-10-03 | 31.13 | $7.36 | 252 |
| 2022-09-30 | 32.35 | $6.30 | — |
| 2022-09-29 | 32.04 | $6.30 | — |
| 2022-09-28 | 31.70 | $6.30 | — |
| 2022-09-27 | 31.36 | $6.30 | — |
| 2022-09-26 | 30.99 | $6.30 | — |
| 2022-09-23 | 30.60 | $6.30 | 900 |
| 2022-09-22 | 30.20 | $6.76 | 6000 |
| 2022-09-21 | 30.39 | $6.75 | — |
| 2022-09-20 | 30.57 | $6.75 | 560 |
| 2022-09-19 | 30.76 | $6.76 | 250 |
| 2022-09-16 | 30.97 | $7.03 | — |
| 2022-09-15 | 31.58 | $7.03 | — |
| 2022-09-14 | 32.23 | $7.03 | — |
| 2022-09-13 | 32.90 | $7.03 | — |
| 2022-09-12 | 33.62 | $7.03 | 2505 |
| 2022-09-09 | 34.37 | $6.55 | — |
| 2022-09-08 | 34.10 | $6.55 | — |
| 2022-09-07 | 33.80 | $6.55 | — |
| 2022-09-06 | 33.50 | $6.55 | 100 |
| 2022-09-02 | 33.17 | $6.30 | 500 |
| 2022-09-01 | 32.29 | $6.63 | — |
| 2022-08-31 | 31.62 | $6.63 | 3871 |
| 2022-08-30 | 30.92 | $6.35 | 1175 |
| 2022-08-29 | 30.19 | $8.25 | — |
| 2022-08-26 | 31.13 | $8.25 | — |
| 2022-08-25 | 32.13 | $8.25 | 5500 |
| 2022-08-24 | 33.18 | $8.25 | 3000 |
| 2022-08-23 | 34.14 | $8.36 | — |
| 2022-08-22 | 34.83 | $8.36 | 3000 |
| 2022-08-19 | 35.56 | $8.60 | — |
| 2022-08-18 | 35.60 | $8.60 | — |
| 2022-08-17 | 35.63 | $8.60 | 300 |
| 2022-08-16 | 35.67 | $8.27 | 200 |
| 2022-08-15 | 36.24 | $8.72 | — |
| 2022-08-12 | 35.17 | $8.72 | — |
| 2022-08-11 | 34.03 | $8.72 | 8620 |
| 2022-08-10 | 32.83 | $8.63 | — |
| 2022-08-09 | 31.68 | $8.63 | 216 |
| 2022-08-08 | 30.46 | $8.29 | — |
| 2022-08-05 | 29.63 | $8.29 | — |
| 2022-08-04 | 28.75 | $8.29 | — |
| 2022-08-03 | 27.83 | $8.29 | 333 |
| 2022-08-02 | 26.85 | $8.00 | — |
| 2022-08-01 | 26.35 | $8.00 | — |
| 2022-07-29 | 25.83 | $8.00 | — |
| 2022-07-28 | 25.27 | $8.00 | 1467 |
| 2022-07-27 | 24.69 | $6.90 | — |
| 2022-07-26 | 24.42 | $6.90 | — |
| 2022-07-25 | 24.13 | $6.90 | — |
| 2022-07-22 | 23.83 | $6.90 | — |
| 2022-07-21 | 23.51 | $6.90 | — |
| 2022-07-20 | 23.17 | $6.90 | — |
| 2022-07-19 | 22.82 | $6.90 | — |
| 2022-07-18 | 22.44 | $6.90 | — |
| 2022-07-15 | 22.05 | $6.90 | — |
| 2022-07-14 | 21.64 | $6.90 | — |
| 2022-07-13 | 21.20 | $6.90 | — |
| 2022-07-12 | 20.75 | $6.90 | — |
| 2022-07-11 | 20.27 | $6.90 | 2003 |
| 2022-07-08 | 19.76 | $6.78 | 3775 |
| 2022-07-07 | 19.23 | $7.03 | — |
| 2022-07-06 | 19.11 | $7.03 | — |
| 2022-07-05 | 18.98 | $7.03 | — |
| 2022-07-01 | 18.85 | $7.03 | 373 |
| 2022-06-30 | 18.72 | $7.30 | 3857 |
| 2022-06-29 | 19.00 | $7.83 | 100 |
| 2022-06-28 | 19.34 | $7.86 | — |
| 2022-06-27 | 19.59 | $7.86 | 1000 |
| 2022-06-24 | 19.87 | $7.85 | — |
| 2022-06-23 | 20.17 | $7.85 | — |
| 2022-06-22 | 20.49 | $7.85 | — |
| 2022-06-21 | 20.83 | $7.85 | — |
| 2022-06-17 | 21.19 | $7.85 | — |
| 2022-06-16 | 21.57 | $7.85 | — |
| 2022-06-15 | 21.96 | $7.85 | — |
| 2022-06-14 | 22.38 | $7.85 | — |
| 2022-06-13 | 22.82 | $7.85 | — |
| 2022-06-10 | 23.28 | $7.85 | 1350 |
| 2022-06-09 | 23.77 | $8.37 | — |
| 2022-06-08 | 22.97 | $8.37 | 107 |
| 2022-06-07 | 22.13 | $8.40 | 500 |
| 2022-06-06 | 21.17 | $8.47 | — |
| 2022-06-03 | 20.01 | $8.47 | 4374 |
| 2022-06-02 | 18.79 | $7.83 | — |
| 2022-06-01 | 18.14 | $7.83 | — |
| 2022-05-31 | 17.45 | $7.83 | — |
| 2022-05-27 | 16.72 | $7.83 | 400 |
| 2022-05-26 | 15.96 | $7.75 | 2410 |
| 2022-05-25 | 15.24 | $7.53 | — |
| 2022-05-24 | 14.70 | $7.53 | 2007 |
| 2022-05-23 | 14.13 | $7.87 | 1700 |
| 2022-05-20 | 13.23 | $7.59 | 2480 |
| 2022-05-19 | 12.54 | $6.55 | — |
| 2022-05-18 | 13.19 | $6.55 | 1017 |
| 2022-05-17 | 13.88 | $6.85 | — |
| 2022-05-16 | 14.08 | $6.85 | 267 |
| 2022-05-13 | 14.29 | $6.30 | — |
| 2022-05-12 | 14.60 | $6.30 | — |
| 2022-05-11 | 14.93 | $6.30 | 1500 |
| 2022-05-10 | 15.28 | $6.11 | 200 |
| 2022-05-09 | 15.27 | $6.55 | — |
| 2022-05-06 | 16.00 | $6.55 | 162 |
| 2022-05-05 | 16.78 | $6.15 | — |
| 2022-05-04 | 16.75 | $6.15 | — |
| 2022-05-03 | 16.72 | $6.15 | — |
| 2022-05-02 | 16.69 | $6.15 | 1500 |
| 2022-04-29 | 16.66 | $6.41 | 1000 |
| 2022-04-28 | 17.02 | $6.61 | 1500 |
| 2022-04-27 | 17.74 | $6.36 | — |
| 2022-04-26 | 17.99 | $6.36 | 540 |
| 2022-04-25 | 18.26 | $6.74 | — |
| 2022-04-22 | 19.21 | $6.74 | 500 |
| 2022-04-21 | 20.21 | $6.81 | 746 |
| 2022-04-20 | 21.15 | $6.70 | 1200 |
| 2022-04-19 | 22.15 | $7.38 | — |
| 2022-04-18 | 21.69 | $7.38 | 1100 |
| 2022-04-14 | 21.20 | $6.85 | — |
| 2022-04-13 | 21.59 | $6.85 | — |
| 2022-04-12 | 22.00 | $6.85 | 100 |
| 2022-04-11 | 22.43 | $7.32 | 240 |
| 2022-04-08 | 21.53 | $6.90 | — |
| 2022-04-07 | 21.33 | $6.90 | — |
| 2022-04-06 | 21.13 | $6.90 | — |
| 2022-04-05 | 20.91 | $6.90 | — |
| 2022-04-04 | 20.68 | $6.90 | 5436 |
| 2022-04-01 | 20.44 | $6.92 | 800 |
| 2022-03-31 | 20.29 | $6.64 | 792 |
| 2022-03-30 | 20.14 | $7.07 | — |
| 2022-03-29 | 18.60 | $7.07 | 400 |
| 2022-03-28 | 16.98 | $7.06 | 12900 |
| 2022-03-25 | 15.28 | $6.50 | 1500 |
| 2022-03-24 | 14.33 | $6.36 | 3518 |
| 2022-03-23 | 13.62 | $6.30 | 6011 |
| 2022-03-22 | 12.97 | $6.07 | 375 |
| 2022-03-21 | 12.86 | $6.02 | 2000 |
| 2022-03-18 | 12.88 | $6.04 | — |
| 2022-03-17 | 12.84 | $6.04 | — |
| 2022-03-16 | 12.79 | $6.04 | 225 |
| 2022-03-15 | 12.73 | $6.13 | 300 |
| 2022-03-14 | 12.40 | $6.23 | 1083 |
| 2022-03-11 | 11.99 | $6.15 | 11832 |
| 2022-03-10 | 11.72 | $6.25 | — |
| 2022-03-09 | 11.13 | $6.25 | — |
| 2022-03-08 | 10.52 | $6.25 | 1200 |
| 2022-03-07 | 9.87 | $5.55 | 400 |
| 2022-03-04 | 10.08 | $5.69 | 320 |
| 2022-03-03 | 10.51 | $5.87 | — |
| 2022-03-02 | 10.37 | $5.87 | — |
| 2022-03-01 | 10.22 | $5.87 | — |
| 2022-02-28 | 10.05 | $5.87 | — |
| 2022-02-25 | 9.88 | $5.87 | 1299 |
| 2022-02-24 | 9.71 | $5.87 | 937 |
| 2022-02-23 | 9.52 | $5.52 | — |
| 2022-02-22 | 9.85 | $5.52 | — |
| 2022-02-18 | 10.20 | $5.52 | 500 |
| 2022-02-17 | 10.57 | $5.83 | 444 |
| 2022-02-16 | 10.43 | $5.62 | 1850 |
| 2022-02-15 | 10.85 | $5.67 | — |
| 2022-02-14 | 10.94 | $5.67 | 3000 |
| 2022-02-11 | 11.03 | $5.75 | — |
| 2022-02-10 | 10.85 | $5.75 | 2781 |
| 2022-02-09 | 10.65 | $5.50 | — |
| 2022-02-08 | 11.08 | $5.50 | — |
| 2022-02-07 | 11.54 | $5.50 | 500 |
| 2022-02-04 | 12.03 | $5.50 | — |
| 2022-02-03 | 12.53 | $5.50 | — |
| 2022-02-02 | 13.07 | $5.50 | — |
| 2022-02-01 | 13.63 | $5.50 | 500 |
| 2022-01-31 | 14.23 | $5.51 | 1400 |
| 2022-01-28 | 14.28 | $5.24 | — |
| 2022-01-27 | 14.92 | $5.24 | 5204 |
| 2022-01-26 | 15.59 | $5.16 | — |
| 2022-01-25 | 15.64 | $5.16 | 912 |
| 2022-01-24 | 15.70 | $4.92 | 1485 |
| 2022-01-21 | 15.26 | $5.37 | — |
| 2022-01-20 | 15.85 | $5.37 | 1200 |
| 2022-01-19 | 16.48 | $5.60 | 600 |
| 2022-01-18 | 16.85 | $5.80 | — |
| 2022-01-14 | 16.49 | $5.80 | — |
| 2022-01-13 | 16.12 | $5.80 | — |
| 2022-01-12 | 15.72 | $5.80 | 1400 |
| 2022-01-11 | 15.31 | $5.64 | — |
| 2022-01-10 | 15.29 | $5.64 | 501 |
| 2022-01-07 | 15.28 | $5.72 | 1766 |
| 2022-01-06 | 14.99 | $5.66 | — |
| 2022-01-05 | 14.83 | $5.66 | — |
| 2022-01-04 | 14.65 | $5.66 | 100 |
| 2022-01-03 | 14.47 | $5.50 | — |
| 2021-12-31 | 14.63 | $5.50 | 500 |
| 2021-12-30 | 14.79 | $5.54 | 120 |
| 2021-12-29 | 14.85 | $5.72 | 695 |
| 2021-12-28 | 14.44 | $5.90 | 1850 |
| 2021-12-27 | 14.00 | $5.60 | 617 |
| 2021-12-23 | 14.14 | $5.58 | 670 |
| 2021-12-22 | 14.33 | $5.50 | — |
| 2021-12-21 | 14.70 | $5.50 | 4200 |
| 2021-12-20 | 15.09 | $5.25 | 4354 |
| 2021-12-17 | 15.70 | $5.37 | — |
| 2021-12-16 | 16.43 | $5.37 | 1000 |
| 2021-12-15 | 17.19 | $5.08 | 2000 |
| 2021-12-14 | 17.48 | $5.18 | 500 |
| 2021-12-13 | 17.99 | $5.25 | 1000 |
| 2021-12-10 | 18.70 | $5.27 | — |
| 2021-12-09 | 19.49 | $5.27 | — |
| 2021-12-08 | 20.32 | $5.27 | 3000 |
| 2021-12-07 | 21.19 | $4.80 | 240 |
| 2021-12-06 | 21.14 | $4.45 | — |
| 2021-12-03 | 19.63 | $4.45 | 1050 |
| 2021-12-02 | 18.03 | $4.70 | 3400 |
| 2021-12-01 | 16.63 | $4.90 | 1250 |
| 2021-11-30 | 15.58 | $4.97 | — |
| 2021-11-29 | 14.60 | $4.97 | 2905 |
| 2021-11-26 | 13.57 | $5.23 | 150 |
| 2021-11-24 | 13.14 | $5.29 | — |
| 2021-11-23 | 12.84 | $5.29 | 300 |
| 2021-11-22 | 12.52 | $5.32 | 2100 |
| 2021-11-19 | 12.20 | $5.52 | 2400 |
| 2021-11-18 | 12.42 | $5.38 | 1550 |
| 2021-11-17 | 12.42 | $5.55 | 4550 |
| 2021-11-16 | 12.90 | $5.39 | 1592 |
| 2021-11-15 | 13.14 | $5.51 | — |
| 2021-11-12 | 13.79 | $5.51 | 1000 |
| 2021-11-11 | 14.47 | $5.69 | — |
| 2021-11-10 | 14.58 | $5.69 | — |
| 2021-11-09 | 14.70 | $5.69 | — |
| 2021-11-08 | 14.82 | $5.69 | — |
| 2021-11-05 | 14.96 | $5.69 | — |
| 2021-11-04 | 15.10 | $5.69 | 299 |
| 2021-11-03 | 15.24 | $5.38 | — |
| 2021-11-02 | 15.92 | $5.38 | 5467 |
| 2021-11-01 | 16.63 | $5.59 | 1800 |
| 2021-10-29 | 17.10 | $5.34 | 2960 |
| 2021-10-28 | 17.69 | $5.18 | 1700 |
| 2021-10-27 | 17.79 | $5.18 | 2434 |
| 2021-10-26 | 17.87 | $5.40 | 3995 |
| 2021-10-25 | 18.46 | $5.52 | 500 |
| 2021-10-22 | 19.30 | $5.44 | 3400 |
| 2021-10-21 | 20.25 | $5.52 | — |
| 2021-10-20 | 20.99 | $5.52 | 2600 |
| 2021-10-19 | 21.76 | $5.42 | — |
| 2021-10-18 | 22.89 | $5.42 | 1200 |
| 2021-10-15 | 24.07 | $5.29 | 2985 |
| 2021-10-14 | 25.07 | $5.46 | 200 |
| 2021-10-13 | 26.15 | $5.46 | 10464 |
| 2021-10-12 | 27.29 | $5.53 | 200 |
| 2021-10-11 | 28.11 | $5.45 | 200 |
| 2021-10-08 | 29.19 | $5.72 | 1250 |
| 2021-10-07 | 29.36 | $5.80 | — |
| 2021-10-06 | 29.22 | $5.80 | — |
| 2021-10-05 | 29.06 | $5.80 | 500 |
| 2021-10-04 | 28.90 | $5.82 | — |
| 2021-10-01 | 28.66 | $5.82 | 500 |
| 2021-09-30 | 28.40 | $5.44 | — |
| 2021-09-29 | 28.92 | $5.44 | 230 |
| 2021-09-28 | 29.47 | $5.54 | — |
| 2021-09-27 | 29.70 | $5.54 | — |
| 2021-09-24 | 29.93 | $5.54 | 100 |
| 2021-09-23 | 30.18 | $5.28 | 2405 |
| 2021-09-22 | 30.87 | $5.34 | 150 |
| 2021-09-21 | 31.40 | $5.11 | 980 |
| 2021-09-20 | 32.50 | $5.06 | 1343 |
| 2021-09-17 | 33.80 | $5.16 | — |
| 2021-09-16 | 34.81 | $5.16 | — |
| 2021-09-15 | 35.87 | $5.16 | 3175 |
| 2021-09-14 | 36.99 | $5.35 | 4000 |
| 2021-09-13 | 37.56 | $5.21 | 1750 |
| 2021-09-10 | 38.28 | $5.40 | — |
| 2021-09-09 | 38.36 | $5.40 | — |
| 2021-09-08 | 38.44 | $5.40 | 2275 |
| 2021-09-07 | 38.53 | $5.51 | 4512 |
| 2021-09-03 | 38.62 | $5.50 | 6400 |
| 2021-09-02 | 38.73 | $5.47 | — |
| 2021-09-01 | 38.63 | $5.47 | — |
| 2021-08-31 | 38.52 | $5.47 | 3100 |
| 2021-08-30 | 38.41 | $5.70 | 1600 |
| 2021-08-27 | 38.03 | $5.46 | — |
| 2021-08-26 | 37.91 | $5.46 | — |
| 2021-08-25 | 37.78 | $5.46 | — |
| 2021-08-24 | 37.65 | $5.46 | — |
| 2021-08-23 | 37.51 | $5.46 | 1830 |
| 2021-08-20 | 37.36 | $5.49 | — |
| 2021-08-19 | 37.29 | $5.49 | 144 |
| 2021-08-18 | 37.21 | $5.48 | — |
| 2021-08-17 | 37.14 | $5.48 | 2200 |
| 2021-08-16 | 37.06 | $5.75 | 1700 |
| 2021-08-13 | 36.68 | $5.48 | — |
| 2021-08-12 | 36.50 | $5.48 | — |
| 2021-08-11 | 36.31 | $5.48 | — |
| 2021-08-10 | 36.11 | $5.48 | 750 |
| 2021-08-09 | 35.90 | $5.70 | — |
| 2021-08-06 | 35.30 | $5.70 | 600 |
| 2021-08-05 | 34.65 | $5.42 | — |
| 2021-08-04 | 34.16 | $5.42 | 1650 |
| 2021-08-03 | 33.64 | $5.80 | 1400 |
| 2021-08-02 | 32.51 | $5.93 | — |
| 2021-07-30 | 31.02 | $5.93 | 1300 |
| 2021-07-29 | 29.45 | $5.57 | — |
| 2021-07-28 | 27.95 | $5.57 | — |
| 2021-07-27 | 26.38 | $5.57 | — |
| 2021-07-26 | 24.72 | $5.57 | — |
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