Is Bay Community Bancorp (CBOBA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bay Community Bancorp (CBOBA) research center and poll results.
OTC : CBOBA
Bay Community Bancorp — Technical Indicators
$13.95 USD
$0.2 (1.45%)
- Volume
- 35.05K
- Average Volume
- 4.69K
- Market Capitalization
- $118.91M
- P/E Ratio
- 14.84
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.97
- Year Low
- $6.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.21
- Current Ratio
- $0.09
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.68
2024-11-01
Close Price
$13.95
Vol: 38303
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.80
Average
8.65
Maximum
13.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-11-01 | 13.68 | $13.95 | 38303 |
| 2024-10-31 | 13.65 | $13.75 | 11200 |
| 2024-10-30 | 13.63 | $13.75 | 2600 |
| 2024-10-29 | 13.61 | $13.76 | 11000 |
| 2024-10-28 | 13.60 | $13.80 | 700 |
| 2024-10-25 | 13.58 | $13.82 | 7400 |
| 2024-10-24 | 13.56 | $13.84 | 9235 |
| 2024-10-23 | 13.54 | $13.75 | 12915 |
| 2024-10-22 | 13.52 | $13.70 | 332 |
| 2024-10-21 | 13.50 | $13.70 | 33 |
| 2024-10-18 | 13.49 | $13.70 | 200 |
| 2024-10-17 | 13.47 | $13.73 | 300 |
| 2024-10-16 | 13.45 | $13.61 | 2600 |
| 2024-10-15 | 13.43 | $13.60 | 3000 |
| 2024-10-14 | 13.42 | $13.60 | 614 |
| 2024-10-11 | 13.40 | $13.60 | 600 |
| 2024-10-10 | 13.39 | $13.50 | — |
| 2024-10-09 | 13.38 | $13.50 | — |
| 2024-10-08 | 13.37 | $13.50 | 2000 |
| 2024-10-07 | 13.35 | $13.50 | 5500 |
| 2024-10-04 | 13.34 | $13.30 | 1700 |
| 2024-10-03 | 13.33 | $13.30 | 2100 |
| 2024-10-02 | 13.33 | $13.45 | 8541 |
| 2024-10-01 | 13.31 | $13.45 | 10617 |
| 2024-09-30 | 13.30 | $13.45 | — |
| 2024-09-27 | 13.29 | $13.45 | 19313 |
| 2024-09-26 | 13.27 | $13.40 | 1500 |
| 2024-09-25 | 13.26 | $13.35 | 8709 |
| 2024-09-24 | 13.25 | $13.40 | 11100 |
| 2024-09-23 | 13.24 | $13.35 | 11900 |
| 2024-09-20 | 13.23 | $13.35 | 11900 |
| 2024-09-19 | 13.22 | $13.35 | 16700 |
| 2024-09-18 | 13.21 | $13.29 | 98 |
| 2024-09-17 | 13.20 | $13.29 | 98 |
| 2024-09-16 | 13.19 | $13.29 | 214 |
| 2024-09-13 | 13.17 | $13.30 | 1200 |
| 2024-09-12 | 13.16 | $13.29 | 5000 |
| 2024-09-11 | 13.14 | $13.25 | — |
| 2024-09-10 | 13.12 | $13.25 | 3022 |
| 2024-09-09 | 13.10 | $13.25 | 300 |
| 2024-09-06 | 13.08 | $13.15 | 583 |
| 2024-09-05 | 13.06 | $13.15 | 600 |
| 2024-09-04 | 13.05 | $13.16 | 700 |
| 2024-09-03 | 13.03 | $13.20 | 200 |
| 2024-08-30 | 13.01 | $13.20 | 24400 |
| 2024-08-29 | 12.99 | $13.17 | 2500 |
| 2024-08-28 | 12.98 | $13.20 | 1720 |
| 2024-08-27 | 12.96 | $13.15 | 600 |
| 2024-08-26 | 12.95 | $13.19 | 100 |
| 2024-08-23 | 12.94 | $13.20 | 16400 |
| 2024-08-22 | 12.92 | $13.15 | 6000 |
| 2024-08-21 | 12.91 | $13.05 | 500 |
| 2024-08-20 | 12.90 | $13.05 | 600 |
| 2024-08-19 | 12.89 | $13.06 | — |
| 2024-08-16 | 12.89 | $13.06 | 2011 |
| 2024-08-15 | 12.88 | $13.00 | 1030 |
| 2024-08-14 | 12.87 | $13.00 | 15931 |
| 2024-08-13 | 12.86 | $12.85 | — |
| 2024-08-12 | 12.87 | $12.85 | 6700 |
| 2024-08-09 | 12.87 | $12.79 | — |
| 2024-08-08 | 12.87 | $12.79 | — |
| 2024-08-07 | 12.88 | $12.79 | 3400 |
| 2024-08-06 | 12.88 | $12.81 | 900 |
| 2024-08-05 | 12.89 | $12.80 | 4000 |
| 2024-08-02 | 12.89 | $12.87 | 2300 |
| 2024-08-01 | 12.89 | $12.90 | 4900 |
| 2024-07-31 | 12.89 | $12.90 | 38300 |
| 2024-07-30 | 12.89 | $12.90 | 17100 |
| 2024-07-29 | 12.89 | $12.90 | 11400 |
| 2024-07-26 | 12.89 | $12.91 | — |
| 2024-07-25 | 12.89 | $12.91 | 1600 |
| 2024-07-24 | 12.89 | $12.90 | — |
| 2024-07-23 | 12.89 | $12.90 | 75000 |
| 2024-07-22 | 12.89 | $12.90 | 28300 |
| 2024-07-19 | 12.88 | $12.90 | 100 |
| 2024-07-18 | 12.88 | $12.82 | 5805 |
| 2024-07-17 | 12.88 | $12.86 | 9000 |
| 2024-07-16 | 12.88 | $12.90 | 3500 |
| 2024-07-15 | 12.88 | $12.90 | 4000 |
| 2024-07-12 | 12.88 | $12.87 | 1000 |
| 2024-07-11 | 12.88 | $12.90 | 28200 |
| 2024-07-10 | 12.89 | $12.90 | 25106 |
| 2024-07-09 | 12.89 | $12.88 | — |
| 2024-07-08 | 12.89 | $12.88 | — |
| 2024-07-05 | 12.89 | $12.88 | 905 |
| 2024-07-03 | 12.89 | $12.88 | 400 |
| 2024-07-02 | 12.90 | $12.90 | 805 |
| 2024-07-01 | 12.90 | $12.90 | 10200 |
| 2024-06-28 | 12.91 | $12.85 | 5516 |
| 2024-06-27 | 12.92 | $12.90 | 845 |
| 2024-06-26 | 12.93 | $12.90 | — |
| 2024-06-25 | 12.94 | $12.90 | 201 |
| 2024-06-24 | 12.95 | $12.90 | 17100 |
| 2024-06-21 | 12.95 | $12.85 | 1000 |
| 2024-06-20 | 12.96 | $12.88 | 6200 |
| 2024-06-18 | 12.97 | $12.80 | 22026 |
| 2024-06-17 | 12.72 | $12.89 | — |
| 2024-06-14 | 12.46 | $12.89 | 18900 |
| 2024-06-13 | 12.21 | $12.88 | 19400 |
| 2024-06-12 | 11.95 | $12.92 | 5900 |
| 2024-06-11 | 11.70 | $12.93 | 17500 |
| 2024-06-10 | 11.44 | $12.90 | 29900 |
| 2024-06-07 | 11.19 | $12.94 | — |
| 2024-06-06 | 10.93 | $12.94 | 2806 |
| 2024-06-05 | 10.68 | $12.94 | 7701 |
| 2024-06-04 | 10.43 | $12.95 | 33901 |
| 2024-06-03 | 10.18 | $13.00 | 4700 |
| 2024-05-31 | 9.93 | $13.04 | 20900 |
| 2024-05-30 | 9.66 | $13.05 | 6800 |
| 2024-05-29 | 9.37 | $13.05 | — |
| 2024-05-28 | 9.06 | $13.05 | 28105 |
| 2024-05-24 | 8.76 | $13.10 | 19900 |
| 2024-05-23 | 8.44 | $13.06 | 2540 |
| 2024-05-22 | 8.12 | $13.06 | 86321 |
| 2024-05-21 | 7.80 | $13.10 | 108200 |
| 2024-05-20 | 7.49 | $7.80 | 3100 |
| 2024-05-17 | 7.45 | $7.65 | 6200 |
| 2024-05-16 | 7.41 | $7.80 | 100 |
| 2024-05-15 | 7.37 | $7.80 | — |
| 2024-05-14 | 7.33 | $7.80 | — |
| 2024-05-13 | 7.29 | $7.80 | 6600 |
| 2024-05-10 | 7.26 | $7.85 | 6704 |
| 2024-05-09 | 7.22 | $7.85 | 1000 |
| 2024-05-08 | 7.18 | $7.75 | 1200 |
| 2024-05-07 | 7.15 | $8.00 | — |
| 2024-05-06 | 7.11 | $8.00 | — |
| 2024-05-03 | 7.07 | $8.00 | 2700 |
| 2024-05-02 | 7.03 | $7.60 | 2026 |
| 2024-05-01 | 7.00 | $7.21 | 3625 |
| 2024-04-30 | 7.00 | $6.82 | 125 |
| 2024-04-29 | 7.02 | $7.15 | 11700 |
| 2024-04-26 | 7.03 | $6.70 | 21020 |
| 2024-04-25 | 7.06 | $6.65 | 10944 |
| 2024-04-24 | 7.10 | $6.76 | 2600 |
| 2024-04-23 | 7.12 | $6.85 | 11900 |
| 2024-04-22 | 7.15 | $7.00 | 6000 |
| 2024-04-19 | 7.17 | $6.90 | 500 |
| 2024-04-18 | 7.19 | $7.00 | 500 |
| 2024-04-17 | 7.21 | $7.00 | 3602 |
| 2024-04-16 | 7.22 | $6.96 | 4600 |
| 2024-04-15 | 7.23 | $7.10 | 500 |
| 2024-04-12 | 7.23 | $7.06 | 200 |
| 2024-04-11 | 7.24 | $7.07 | 5400 |
| 2024-04-10 | 7.26 | $7.18 | — |
| 2024-04-09 | 7.28 | $7.18 | — |
| 2024-04-08 | 7.31 | $7.18 | 600 |
| 2024-04-05 | 7.35 | $7.20 | 500 |
| 2024-04-04 | 7.37 | $7.10 | 100 |
| 2024-04-03 | 7.41 | $7.06 | 3700 |
| 2024-04-02 | 7.44 | $7.28 | 300 |
| 2024-04-01 | 7.46 | $7.35 | — |
| 2024-03-28 | 7.49 | $7.35 | 300 |
| 2024-03-27 | 7.51 | $7.38 | 7600 |
| 2024-03-26 | 7.53 | $7.29 | 630 |
| 2024-03-25 | 7.55 | $7.36 | — |
| 2024-03-22 | 7.57 | $7.36 | — |
| 2024-03-21 | 7.60 | $7.36 | — |
| 2024-03-20 | 7.62 | $7.36 | 226 |
| 2024-03-19 | 7.64 | $7.17 | — |
| 2024-03-18 | 7.67 | $7.17 | — |
| 2024-03-15 | 7.70 | $7.17 | 200 |
| 2024-03-14 | 7.73 | $7.16 | 6028 |
| 2024-03-13 | 7.76 | $7.45 | 4032 |
| 2024-03-12 | 7.78 | $7.74 | 3300 |
| 2024-03-11 | 7.80 | $7.80 | — |
| 2024-03-08 | 7.81 | $7.80 | 1300 |
| 2024-03-07 | 7.83 | $7.74 | 1500 |
| 2024-03-06 | 7.84 | $7.75 | — |
| 2024-03-05 | 7.85 | $7.75 | — |
| 2024-03-04 | 7.87 | $7.75 | 1600 |
| 2024-03-01 | 7.88 | $7.84 | 1300 |
| 2024-02-29 | 7.88 | $7.76 | — |
| 2024-02-28 | 7.88 | $7.76 | — |
| 2024-02-27 | 7.89 | $7.76 | 700 |
| 2024-02-26 | 7.90 | $7.84 | 5300 |
| 2024-02-23 | 7.91 | $7.80 | — |
| 2024-02-22 | 7.91 | $7.80 | 8230 |
| 2024-02-21 | 7.92 | $7.77 | 6635 |
| 2024-02-20 | 7.93 | $7.77 | 2100 |
| 2024-02-16 | 7.93 | $7.80 | 1113 |
| 2024-02-15 | 7.93 | $7.78 | 5800 |
| 2024-02-14 | 7.93 | $7.81 | 500 |
| 2024-02-13 | 7.92 | $7.85 | 47100 |
| 2024-02-12 | 7.91 | $8.04 | 4400 |
| 2024-02-09 | 7.89 | $8.05 | 5304 |
| 2024-02-08 | 7.87 | $8.10 | 1700 |
| 2024-02-07 | 7.84 | $8.02 | 1900 |
| 2024-02-06 | 7.82 | $8.01 | 6700 |
| 2024-02-05 | 7.80 | $8.02 | 17400 |
| 2024-02-02 | 7.79 | $8.10 | 7200 |
| 2024-02-01 | 7.76 | $7.76 | 100 |
| 2024-01-31 | 7.76 | $7.80 | 2500 |
| 2024-01-30 | 7.75 | $7.95 | — |
| 2024-01-29 | 7.73 | $7.95 | — |
| 2024-01-26 | 7.72 | $7.95 | 4600 |
| 2024-01-25 | 7.70 | $7.95 | 3729 |
| 2024-01-24 | 7.68 | $7.90 | 2830 |
| 2024-01-23 | 7.67 | $7.95 | 7900 |
| 2024-01-22 | 7.65 | $7.85 | 15600 |
| 2024-01-19 | 7.64 | $7.75 | 25600 |
| 2024-01-18 | 7.63 | $7.75 | 1800 |
| 2024-01-17 | 7.62 | $7.61 | — |
| 2024-01-16 | 7.63 | $7.61 | 500 |
| 2024-01-12 | 7.63 | $7.65 | 500 |
| 2024-01-11 | 7.63 | $7.65 | 2000 |
| 2024-01-10 | 7.63 | $7.61 | — |
| 2024-01-09 | 7.63 | $7.61 | 66030 |
| 2024-01-08 | 7.63 | $7.64 | 92800 |
| 2024-01-05 | 7.63 | $7.70 | 9700 |
| 2024-01-04 | 7.63 | $7.60 | 52600 |
| 2024-01-03 | 7.63 | $7.63 | 17625 |
| 2024-01-02 | 7.63 | $7.61 | 3300 |
| 2023-12-29 | 7.63 | $7.70 | 7839 |
| 2023-12-28 | 7.63 | $7.65 | 100 |
| 2023-12-27 | 7.62 | $7.60 | — |
| 2023-12-26 | 7.62 | $7.60 | 48245 |
| 2023-12-22 | 7.62 | $7.60 | 43001 |
| 2023-12-21 | 7.62 | $7.60 | — |
| 2023-12-20 | 7.62 | $7.60 | — |
| 2023-12-19 | 7.61 | $7.60 | 3100 |
| 2023-12-18 | 7.61 | $7.60 | 7000 |
| 2023-12-15 | 7.61 | $7.70 | 400 |
| 2023-12-14 | 7.61 | $7.65 | 2600 |
| 2023-12-13 | 7.61 | $7.65 | 3000 |
| 2023-12-12 | 7.60 | $7.60 | 3000 |
| 2023-12-11 | 7.60 | $7.60 | 800 |
| 2023-12-08 | 7.59 | $7.65 | 20400 |
| 2023-12-07 | 7.59 | $7.70 | 5300 |
| 2023-12-06 | 7.58 | $7.70 | 14200 |
| 2023-12-05 | 7.57 | $7.60 | 200 |
| 2023-12-04 | 7.57 | $7.60 | — |
| 2023-12-01 | 7.56 | $7.60 | 35900 |
| 2023-11-30 | 7.55 | $7.60 | 2000 |
| 2023-11-29 | 7.54 | $7.55 | 8200 |
| 2023-11-28 | 7.53 | $7.60 | 27600 |
| 2023-11-27 | 7.51 | $7.55 | 2000 |
| 2023-11-24 | 7.50 | $7.55 | 600 |
| 2023-11-22 | 7.48 | $7.60 | 4100 |
| 2023-11-21 | 7.47 | $7.55 | 1000 |
| 2023-11-20 | 7.47 | $7.60 | 29810 |
| 2023-11-17 | 7.43 | $7.60 | 2900 |
| 2023-11-16 | 7.39 | $7.60 | — |
| 2023-11-15 | 7.36 | $7.60 | 7600 |
| 2023-11-14 | 7.35 | $7.55 | 9100 |
| 2023-11-13 | 7.34 | $7.55 | 50200 |
| 2023-11-10 | 7.33 | $7.50 | 32500 |
| 2023-11-09 | 7.33 | $7.50 | 18200 |
| 2023-11-08 | 7.33 | $7.50 | 56000 |
| 2023-11-07 | 7.33 | $7.55 | 62200 |
| 2023-11-06 | 7.32 | $7.55 | 80400 |
| 2023-11-03 | 7.30 | $7.47 | 1000 |
| 2023-11-02 | 7.30 | $7.45 | 100 |
| 2023-11-01 | 7.31 | $7.40 | 500 |
| 2023-10-31 | 7.31 | $7.30 | 25109 |
| 2023-10-30 | 7.32 | $7.30 | 2000 |
| 2023-10-27 | 7.34 | $7.20 | — |
| 2023-10-26 | 7.37 | $7.20 | 16033 |
| 2023-10-25 | 7.40 | $7.39 | 723 |
| 2023-10-24 | 7.42 | $7.50 | 23100 |
| 2023-10-23 | 7.43 | $6.86 | — |
| 2023-10-20 | 7.47 | $6.86 | 300 |
| 2023-10-19 | 7.52 | $6.93 | 92823 |
| 2023-10-18 | 7.56 | $7.38 | 143 |
| 2023-10-17 | 7.58 | $7.38 | 300 |
| 2023-10-16 | 7.59 | $7.45 | — |
| 2023-10-13 | 7.61 | $7.45 | — |
| 2023-10-12 | 7.62 | $7.45 | — |
| 2023-10-11 | 7.64 | $7.45 | 800 |
| 2023-10-10 | 7.65 | $7.35 | 822 |
| 2023-10-09 | 7.67 | $7.25 | 21000 |
| 2023-10-06 | 7.70 | $7.50 | — |
| 2023-10-05 | 7.71 | $7.50 | — |
| 2023-10-04 | 7.72 | $7.50 | — |
| 2023-10-03 | 7.73 | $7.50 | 5710 |
| 2023-10-02 | 7.75 | $7.65 | 100 |
| 2023-09-29 | 7.75 | $7.75 | 200 |
| 2023-09-28 | 7.76 | $7.80 | — |
| 2023-09-27 | 7.75 | $7.80 | — |
| 2023-09-26 | 7.75 | $7.80 | 300 |
| 2023-09-25 | 7.76 | $7.73 | — |
| 2023-09-22 | 7.76 | $7.73 | 100 |
| 2023-09-21 | 7.77 | $7.73 | — |
| 2023-09-20 | 7.78 | $7.73 | 1700 |
| 2023-09-19 | 7.79 | $7.70 | 11315 |
| 2023-09-18 | 7.80 | $7.78 | — |
| 2023-09-15 | 7.81 | $7.78 | — |
| 2023-09-14 | 7.82 | $7.78 | 100 |
| 2023-09-13 | 7.84 | $7.70 | 300 |
| 2023-09-12 | 7.86 | $7.75 | — |
| 2023-09-11 | 7.87 | $7.75 | — |
| 2023-09-08 | 7.88 | $7.75 | 600 |
| 2023-09-07 | 7.90 | $7.70 | — |
| 2023-09-06 | 7.92 | $7.70 | 3906 |
| 2023-09-05 | 7.93 | $7.82 | 5900 |
| 2023-09-01 | 7.94 | $7.80 | — |
| 2023-08-31 | 7.96 | $7.80 | 1600 |
| 2023-08-30 | 7.97 | $7.75 | 3400 |
| 2023-08-29 | 7.99 | $7.80 | 500 |
| 2023-08-28 | 8.00 | $7.90 | 200 |
| 2023-08-25 | 8.02 | $7.75 | 11029 |
| 2023-08-24 | 8.03 | $7.85 | 3426 |
| 2023-08-23 | 8.04 | $8.00 | 1900 |
| 2023-08-22 | 8.05 | $7.93 | 200 |
| 2023-08-21 | 8.07 | $7.95 | 2400 |
| 2023-08-18 | 8.08 | $8.00 | 300 |
| 2023-08-17 | 8.08 | $7.90 | 16200 |
| 2023-08-16 | 8.09 | $8.10 | — |
| 2023-08-15 | 8.08 | $8.10 | 300 |
| 2023-08-14 | 8.08 | $8.00 | 1013 |
| 2023-08-11 | 8.06 | $8.00 | 300 |
| 2023-08-10 | 8.04 | $8.10 | 1000 |
| 2023-08-09 | 8.02 | $8.13 | 600 |
| 2023-08-08 | 8.01 | $8.00 | — |
| 2023-08-07 | 8.01 | $8.00 | 7500 |
| 2023-08-04 | 8.01 | $8.10 | 2100 |
| 2023-08-03 | 8.01 | $8.05 | 2500 |
| 2023-08-02 | 8.00 | $8.10 | 500 |
| 2023-08-01 | 7.99 | $8.05 | 9600 |
| 2023-07-31 | 8.00 | $8.19 | 26100 |
| 2023-07-28 | 7.99 | $8.10 | 6300 |
| 2023-07-27 | 7.99 | $8.05 | 2500 |
| 2023-07-26 | 7.99 | $8.19 | 100 |
| 2023-07-25 | 7.98 | $8.19 | 100 |
| 2023-07-24 | 7.97 | $8.15 | 700 |
| 2023-07-21 | 7.97 | $8.06 | 100 |
| 2023-07-20 | 7.96 | $8.08 | 6441 |
| 2023-07-19 | 7.98 | $7.97 | 5600 |
| 2023-07-18 | 7.99 | $7.99 | 100 |
| 2023-07-17 | 8.01 | $7.68 | — |
| 2023-07-14 | 8.03 | $7.68 | 1200 |
| 2023-07-13 | 8.03 | $7.65 | 12000 |
| 2023-07-12 | 8.03 | $8.00 | — |
| 2023-07-11 | 8.01 | $8.00 | 1700 |
| 2023-07-10 | 8.01 | $7.95 | 334 |
| 2023-07-07 | 8.00 | $8.00 | 2500 |
| 2023-07-06 | 7.98 | $7.90 | 2200 |
| 2023-07-05 | 7.96 | $7.95 | 3200 |
| 2023-07-03 | 7.93 | $8.16 | 136 |
| 2023-06-30 | 7.90 | $8.10 | 1800 |
| 2023-06-29 | 7.87 | $8.05 | — |
| 2023-06-28 | 7.84 | $8.05 | — |
| 2023-06-27 | 7.81 | $8.05 | 530 |
| 2023-06-26 | 7.79 | $8.00 | — |
| 2023-06-23 | 7.78 | $8.00 | 12808 |
| 2023-06-22 | 7.76 | $8.00 | 197700 |
| 2023-06-21 | 7.74 | $8.38 | 27300 |
| 2023-06-20 | 7.70 | $8.30 | 18118 |
| 2023-06-16 | 7.65 | $8.24 | 3100 |
| 2023-06-15 | 7.61 | $8.11 | 3600 |
| 2023-06-14 | 7.57 | $7.80 | 12000 |
| 2023-06-13 | 7.55 | $7.52 | 5500 |
| 2023-06-12 | 7.54 | $7.65 | 6329 |
| 2023-06-09 | 7.53 | $7.90 | 1600 |
| 2023-06-08 | 7.50 | $7.77 | 4000 |
| 2023-06-07 | 7.50 | $7.60 | 600 |
| 2023-06-06 | 7.50 | $7.55 | 9100 |
| 2023-06-05 | 7.51 | $7.46 | 10500 |
| 2023-06-02 | 7.54 | $7.50 | 5700 |
| 2023-06-01 | 7.56 | $7.45 | — |
| 2023-05-31 | 7.58 | $7.45 | 18200 |
| 2023-05-30 | 7.61 | $7.55 | 300 |
| 2023-05-26 | 7.64 | $7.65 | — |
| 2023-05-25 | 7.67 | $7.65 | 5000 |
| 2023-05-24 | 7.71 | $7.60 | — |
| 2023-05-23 | 7.74 | $7.60 | 13500 |
| 2023-05-22 | 7.80 | $7.57 | 400 |
| 2023-05-19 | 7.85 | $7.40 | 1100 |
| 2023-05-18 | 7.91 | $7.47 | 1200 |
| 2023-05-17 | 7.96 | $7.27 | 1100 |
| 2023-05-16 | 8.03 | $7.42 | 200 |
| 2023-05-15 | 8.08 | $7.34 | 34500 |
| 2023-05-12 | 8.14 | $7.30 | 7927 |
| 2023-05-11 | 8.21 | $7.47 | 7340 |
| 2023-05-10 | 8.28 | $7.60 | 900 |
| 2023-05-09 | 8.33 | $7.65 | 7902 |
| 2023-05-08 | 8.39 | $7.88 | 1100 |
| 2023-05-05 | 8.43 | $7.90 | 8429 |
| 2023-05-04 | 8.48 | $8.00 | 7508 |
| 2023-05-03 | 8.50 | $7.91 | 24300 |
| 2023-05-02 | 8.53 | $7.91 | 23328 |
| 2023-05-01 | 8.58 | $8.15 | 6325 |
| 2023-04-28 | 8.58 | $8.40 | 3300 |
| 2023-04-27 | 8.56 | $8.40 | 7500 |
| 2023-04-26 | 8.54 | $8.20 | 25814 |
| 2023-04-25 | 8.54 | $8.70 | 1300 |
| 2023-04-24 | 8.50 | $8.60 | 2300 |
| 2023-04-21 | 8.48 | $8.60 | 200 |
| 2023-04-20 | 8.46 | $8.55 | — |
| 2023-04-19 | 8.46 | $8.55 | 1025 |
| 2023-04-18 | 8.47 | $8.55 | — |
| 2023-04-17 | 8.46 | $8.55 | 814 |
| 2023-04-14 | 8.45 | $8.70 | 1200 |
| 2023-04-13 | 8.43 | $8.85 | 28000 |
| 2023-04-12 | 8.42 | $8.45 | 900 |
| 2023-04-11 | 8.46 | $8.85 | 4700 |
| 2023-04-10 | 8.48 | $8.79 | — |
| 2023-04-06 | 8.51 | $8.79 | 14800 |
| 2023-04-05 | 8.56 | $8.49 | — |
| 2023-04-04 | 8.64 | $8.49 | 4402 |
| 2023-04-03 | 8.71 | $8.85 | 1142 |
| 2023-03-31 | 8.77 | $8.29 | 6100 |
| 2023-03-30 | 8.84 | $7.98 | 1225 |
| 2023-03-29 | 8.93 | $8.05 | 9001 |
| 2023-03-28 | 9.00 | $8.05 | 5714 |
| 2023-03-27 | 9.07 | $8.00 | 13535 |
| 2023-03-24 | 9.14 | $8.15 | 10020 |
| 2023-03-23 | 9.21 | $8.25 | 4040 |
| 2023-03-22 | 9.27 | $8.60 | 1202 |
| 2023-03-21 | 9.32 | $8.65 | 4600 |
| 2023-03-20 | 9.35 | $8.35 | 1400 |
| 2023-03-17 | 9.41 | $8.31 | 7900 |
| 2023-03-16 | 9.46 | $8.40 | 18100 |
| 2023-03-15 | 9.52 | $8.70 | 9400 |
| 2023-03-14 | 9.57 | $9.20 | 11006 |
| 2023-03-13 | 9.59 | $9.25 | 72024 |
| 2023-03-10 | 9.60 | $9.30 | 16831 |
| 2023-03-09 | 9.62 | $9.75 | 13513 |
| 2023-03-08 | 9.62 | $10.15 | 16900 |
| 2023-03-07 | 9.59 | $9.90 | 13600 |
| 2023-03-06 | 9.58 | $10.00 | 10300 |
| 2023-03-03 | 9.57 | $9.70 | 9600 |
| 2023-03-02 | 9.58 | $9.75 | 7600 |
| 2023-03-01 | 9.59 | $9.48 | 39900 |
| 2023-02-28 | 9.61 | $9.48 | 19033 |
| 2023-02-27 | 9.65 | $9.50 | 25200 |
| 2023-02-24 | 9.68 | $9.49 | 2630 |
| 2023-02-23 | 9.71 | $9.50 | 13125 |
| 2023-02-22 | 9.75 | $9.50 | 1739 |
| 2023-02-21 | 9.78 | $9.38 | 13200 |
| 2023-02-17 | 9.83 | $9.36 | 6500 |
| 2023-02-16 | 9.86 | $9.40 | 12200 |
| 2023-02-15 | 9.86 | $9.63 | 2710 |
| 2023-02-14 | 9.84 | $9.59 | 2500 |
| 2023-02-13 | 9.82 | $9.61 | 10535 |
| 2023-02-10 | 9.79 | $9.60 | 5200 |
| 2023-02-09 | 9.76 | $9.66 | 14805 |
| 2023-02-08 | 9.73 | $9.65 | 18100 |
| 2023-02-07 | 9.69 | $9.65 | 80200 |
| 2023-02-06 | 9.66 | $9.70 | 96442 |
| 2023-02-03 | 9.63 | $9.70 | 10600 |
| 2023-02-02 | 9.59 | $10.00 | 16125 |
| 2023-02-01 | 9.54 | $9.99 | 3307 |
| 2023-01-31 | 9.49 | $9.90 | 17100 |
| 2023-01-30 | 9.44 | $10.13 | 3900 |
| 2023-01-27 | 9.39 | $10.19 | 17131 |
| 2023-01-26 | 9.33 | $10.10 | 11531 |
| 2023-01-25 | 9.27 | $10.20 | 11200 |
| 2023-01-24 | 9.21 | $10.20 | 4100 |
| 2023-01-23 | 9.15 | $10.25 | 6000 |
| 2023-01-20 | 9.08 | $10.00 | 7200 |
| 2023-01-19 | 9.04 | $9.45 | 35400 |
| 2023-01-18 | 9.03 | $9.26 | 5700 |
| 2023-01-17 | 9.03 | $9.16 | 7733 |
| 2023-01-13 | 9.04 | $9.00 | 14200 |
| 2023-01-12 | 9.04 | $9.00 | 19535 |
| 2023-01-11 | 9.05 | $9.00 | 10304 |
| 2023-01-10 | 9.06 | $9.00 | 28700 |
| 2023-01-09 | 9.08 | $9.00 | 7123 |
| 2023-01-06 | 9.09 | $9.00 | 7638 |
| 2023-01-05 | 9.10 | $8.97 | 28700 |
| 2023-01-04 | 9.10 | $8.98 | 13000 |
| 2023-01-03 | 9.11 | $8.98 | 3625 |
| 2022-12-30 | 9.12 | $9.00 | 1400 |
| 2022-12-29 | 9.13 | $9.00 | 12448 |
| 2022-12-28 | 9.14 | $8.98 | 13500 |
| 2022-12-27 | 9.16 | $8.98 | 100 |
| 2022-12-23 | 9.17 | $8.96 | 6812 |
| 2022-12-22 | 9.19 | $9.00 | 22820 |
| 2022-12-21 | 9.20 | $8.94 | 36427 |
| 2022-12-20 | 9.22 | $9.20 | 4100 |
| 2022-12-19 | 9.23 | $9.24 | 3305 |
| 2022-12-16 | 9.24 | $9.25 | 4637 |
| 2022-12-15 | 9.25 | $9.25 | 700 |
| 2022-12-14 | 9.26 | $9.12 | 722 |
| 2022-12-13 | 9.28 | $9.15 | 7800 |
| 2022-12-12 | 9.29 | $9.25 | 1600 |
| 2022-12-09 | 9.30 | $9.25 | 11910 |
| 2022-12-08 | 9.31 | $9.30 | 11101 |
| 2022-12-07 | 9.31 | $9.10 | 1400 |
| 2022-12-06 | 9.33 | $9.15 | 3700 |
| 2022-12-05 | 9.34 | $9.01 | 5200 |
| 2022-12-02 | 9.37 | $9.30 | 2200 |
| 2022-12-01 | 9.38 | $9.20 | 501 |
| 2022-11-30 | 9.39 | $9.20 | 2100 |
| 2022-11-29 | 9.41 | $9.25 | 230 |
| 2022-11-28 | 9.42 | $9.26 | 800 |
| 2022-11-25 | 9.44 | $9.30 | — |
| 2022-11-23 | 9.46 | $9.30 | 2013 |
| 2022-11-22 | 9.48 | $9.40 | — |
| 2022-11-21 | 9.50 | $9.40 | 3100 |
| 2022-11-18 | 9.49 | $9.45 | 1200 |
| 2022-11-17 | 9.48 | $9.35 | 2702 |
| 2022-11-16 | 9.48 | $9.45 | 800 |
| 2022-11-15 | 9.46 | $9.45 | 23436 |
| 2022-11-14 | 9.45 | $9.40 | 3100 |
| 2022-11-11 | 9.43 | $9.40 | 1600 |
| 2022-11-10 | 9.42 | $9.45 | 1226 |
| 2022-11-09 | 9.40 | $9.40 | 200 |
| 2022-11-08 | 9.38 | $9.40 | 2300 |
| 2022-11-07 | 9.37 | $9.45 | 100 |
| 2022-11-04 | 9.35 | $9.50 | 100 |
| 2022-11-03 | 9.32 | $9.50 | 5000 |
| 2022-11-02 | 9.29 | $9.50 | 500 |
| 2022-11-01 | 9.25 | $9.50 | 500 |
| 2022-10-31 | 9.22 | $9.50 | 3209 |
| 2022-10-28 | 9.18 | $9.75 | 3100 |
| 2022-10-27 | 9.11 | $9.60 | 9815 |
| 2022-10-26 | 9.06 | $9.70 | 8800 |
| 2022-10-25 | 9.00 | $9.75 | 30611 |
| 2022-10-24 | 8.94 | $9.30 | 30400 |
| 2022-10-21 | 8.89 | $9.30 | 90805 |
| 2022-10-20 | 8.86 | $9.20 | 50700 |
| 2022-10-19 | 8.84 | $9.15 | 7700 |
| 2022-10-18 | 8.82 | $9.15 | — |
| 2022-10-17 | 8.80 | $9.15 | 10539 |
| 2022-10-14 | 8.78 | $9.06 | 5800 |
| 2022-10-13 | 8.77 | $9.05 | 6600 |
| 2022-10-12 | 8.76 | $9.12 | 7816 |
| 2022-10-11 | 8.74 | $9.12 | 4021 |
| 2022-10-10 | 8.72 | $9.12 | 6310 |
| 2022-10-07 | 8.69 | $8.95 | 67300 |
| 2022-10-06 | 8.68 | $8.84 | 6600 |
| 2022-10-05 | 8.68 | $8.75 | 7700 |
| 2022-10-04 | 8.68 | $8.75 | 138 |
| 2022-10-03 | 8.68 | $8.75 | 400 |
| 2022-09-30 | 8.68 | $8.48 | 1800 |
| 2022-09-29 | 8.70 | $8.50 | — |
| 2022-09-28 | 8.72 | $8.50 | — |
| 2022-09-27 | 8.73 | $8.50 | 1700 |
| 2022-09-26 | 8.75 | $8.40 | 200 |
| 2022-09-23 | 8.78 | $8.60 | 500 |
| 2022-09-22 | 8.79 | $8.80 | 10000 |
| 2022-09-21 | 8.78 | $8.75 | 38415 |
| 2022-09-20 | 8.77 | $8.80 | — |
| 2022-09-19 | 8.76 | $8.80 | — |
| 2022-09-16 | 8.75 | $8.80 | — |
| 2022-09-15 | 8.74 | $8.80 | 5400 |
| 2022-09-14 | 8.73 | $8.80 | 7821 |
| 2022-09-13 | 8.72 | $8.62 | 300 |
| 2022-09-12 | 8.72 | $8.70 | — |
| 2022-09-09 | 8.72 | $8.70 | 1700 |
| 2022-09-08 | 8.71 | $8.75 | 300 |
| 2022-09-07 | 8.71 | $8.70 | 300 |
| 2022-09-06 | 8.70 | $8.75 | 1500 |
| 2022-09-02 | 8.70 | $8.83 | 8000 |
| 2022-09-01 | 8.69 | $8.85 | 5000 |
| 2022-08-31 | 8.68 | $8.87 | 800 |
| 2022-08-30 | 8.67 | $8.87 | 17700 |
| 2022-08-29 | 8.65 | $8.88 | 10100 |
| 2022-08-26 | 8.64 | $8.85 | 35943 |
| 2022-08-25 | 8.61 | $8.78 | 6000 |
| 2022-08-24 | 8.59 | $8.70 | 10000 |
| 2022-08-23 | 8.58 | $8.60 | — |
| 2022-08-22 | 8.56 | $8.60 | — |
| 2022-08-19 | 8.54 | $8.60 | — |
| 2022-08-18 | 8.51 | $8.60 | — |
| 2022-08-17 | 8.49 | $8.60 | — |
| 2022-08-16 | 8.46 | $8.60 | — |
| 2022-08-15 | 8.46 | $8.60 | 2838 |
| 2022-08-12 | 8.45 | $8.60 | 200 |
| 2022-08-11 | 8.45 | $8.60 | 300 |
| 2022-08-10 | 8.44 | $8.65 | — |
| 2022-08-09 | 8.45 | $8.65 | — |
| 2022-08-08 | 8.45 | $8.65 | — |
| 2022-08-05 | 8.45 | $8.65 | 1000 |
| 2022-08-04 | 8.46 | $8.65 | 500 |
| 2022-08-03 | 8.46 | $8.60 | — |
| 2022-08-02 | 8.46 | $8.60 | 1200 |
| 2022-08-01 | 8.45 | $8.60 | 3700 |
| 2022-07-29 | 8.45 | $8.35 | — |
| 2022-07-28 | 8.45 | $8.35 | — |
| 2022-07-27 | 8.45 | $8.35 | — |
| 2022-07-26 | 8.45 | $8.35 | 500 |
| 2022-07-25 | 8.45 | $8.10 | — |
| 2022-07-22 | 8.45 | $8.10 | — |
| 2022-07-21 | 8.45 | $8.10 | — |
| 2022-07-20 | 8.43 | $8.10 | 9816 |
| 2022-07-19 | 8.41 | $8.50 | — |
| 2022-07-18 | 8.36 | $8.50 | — |
| 2022-07-15 | 8.32 | $8.50 | — |
| 2022-07-14 | 8.28 | $8.50 | 8300 |
| 2022-07-13 | 8.23 | $8.70 | — |
| 2022-07-12 | 8.18 | $8.70 | 5800 |
| 2022-07-11 | 8.14 | $8.75 | 2500 |
| 2022-07-08 | 8.11 | $8.70 | 1500 |
| 2022-07-07 | 8.07 | $8.70 | 2000 |
| 2022-07-06 | 8.03 | $8.55 | — |
| 2022-07-05 | 7.96 | $8.55 | 640 |
| 2022-07-01 | 7.90 | $8.50 | 7000 |
| 2022-06-30 | 7.83 | $8.45 | 9711 |
| 2022-06-29 | 7.76 | $8.35 | 1300 |
| 2022-06-28 | 7.70 | $8.30 | 100 |
| 2022-06-27 | 7.63 | $8.30 | 12700 |
| 2022-06-24 | 7.56 | $8.10 | 100 |
| 2022-06-23 | 7.49 | $8.10 | 30800 |
| 2022-06-22 | 7.42 | $7.75 | 3400 |
| 2022-06-21 | 7.37 | $7.60 | 1610 |
| 2022-06-17 | 7.33 | $7.60 | 200 |
| 2022-06-16 | 7.28 | $7.65 | 400 |
| 2022-06-15 | 7.24 | $7.67 | 500 |
| 2022-06-14 | 7.20 | $7.60 | 1500 |
| 2022-06-13 | 7.16 | $7.66 | 4300 |
| 2022-06-10 | 7.10 | $7.99 | — |
| 2022-06-09 | 7.02 | $7.99 | 2100 |
| 2022-06-08 | 6.96 | $8.00 | 7000 |
| 2022-06-07 | 6.88 | $7.81 | 19620 |
| 2022-06-06 | 6.83 | $7.25 | 1500 |
| 2022-06-03 | 6.82 | $7.35 | 3000 |
| 2022-06-02 | 6.80 | $7.14 | 200 |
| 2022-06-01 | 6.80 | $7.05 | 500 |
| 2022-05-31 | 6.81 | $7.00 | 500 |
| 2022-05-27 | 6.81 | $6.95 | 15000 |
| 2022-05-26 | 6.81 | $6.85 | — |
| 2022-05-25 | 6.83 | $6.85 | 26200 |
| 2022-05-24 | 6.84 | $6.65 | 34400 |
| 2022-05-23 | 6.87 | $6.79 | 1000 |
| 2022-05-20 | 6.89 | $6.70 | — |
| 2022-05-19 | 6.92 | $6.70 | 21734 |
| 2022-05-18 | 6.95 | $6.75 | 164400 |
| 2022-05-17 | 6.98 | $6.95 | 4900 |
| 2022-05-16 | 7.00 | $6.70 | 100 |
| 2022-05-13 | 7.03 | $6.55 | 800 |
| 2022-05-12 | 7.06 | $6.45 | 1300 |
| 2022-05-11 | 7.10 | $6.65 | 3600 |
| 2022-05-10 | 7.13 | $6.40 | 7700 |
| 2022-05-09 | 7.18 | $6.91 | 2000 |
| 2022-05-06 | 7.20 | $7.00 | 1300 |
| 2022-05-05 | 7.21 | $7.05 | 8700 |
| 2022-05-04 | 7.24 | $7.13 | 300 |
| 2022-05-03 | 7.26 | $7.07 | — |
| 2022-05-02 | 7.28 | $7.07 | — |
| 2022-04-29 | 7.31 | $7.07 | 400 |
| 2022-04-28 | 7.33 | $7.15 | — |
| 2022-04-27 | 7.35 | $7.15 | — |
| 2022-04-26 | 7.37 | $7.15 | 800 |
| 2022-04-25 | 7.38 | $7.20 | 7300 |
| 2022-04-22 | 7.40 | $7.30 | — |
| 2022-04-21 | 7.41 | $7.30 | — |
| 2022-04-20 | 7.41 | $7.30 | 200 |
| 2022-04-19 | 7.42 | $7.35 | 800 |
| 2022-04-18 | 7.43 | $7.25 | 2800 |
| 2022-04-14 | 7.45 | $7.25 | — |
| 2022-04-13 | 7.46 | $7.25 | 1446 |
| 2022-04-12 | 7.48 | $7.30 | 1200 |
| 2022-04-11 | 7.50 | $7.31 | — |
| 2022-04-08 | 7.52 | $7.31 | — |
| 2022-04-07 | 7.53 | $7.31 | 903 |
| 2022-04-06 | 7.55 | $7.55 | — |
| 2022-04-05 | 7.55 | $7.55 | — |
| 2022-04-04 | 7.55 | $7.55 | — |
| 2022-04-01 | 7.55 | $7.55 | — |
| 2022-03-31 | 7.55 | $7.55 | — |
| 2022-03-30 | 7.56 | $7.55 | 200 |
| 2022-03-29 | 7.57 | $7.47 | — |
| 2022-03-28 | 7.58 | $7.47 | — |
| 2022-03-25 | 7.60 | $7.47 | — |
| 2022-03-24 | 7.61 | $7.47 | — |
| 2022-03-23 | 7.62 | $7.47 | — |
| 2022-03-22 | 7.63 | $7.47 | 17100 |
| 2022-03-21 | 7.65 | $7.55 | 10300 |
| 2022-03-18 | 7.66 | $7.55 | — |
| 2022-03-17 | 7.67 | $7.55 | 1000 |
| 2022-03-16 | 7.67 | $7.65 | — |
| 2022-03-15 | 7.67 | $7.65 | — |
| 2022-03-14 | 7.68 | $7.65 | — |
| 2022-03-11 | 7.68 | $7.65 | 1100 |
| 2022-03-10 | 7.69 | $7.61 | — |
| 2022-03-09 | 7.69 | $7.61 | 100 |
| 2022-03-08 | 7.69 | $7.55 | — |
| 2022-03-07 | 7.70 | $7.55 | 5400 |
| 2022-03-04 | 7.70 | $7.55 | 5100 |
| 2022-03-03 | 7.70 | $7.75 | — |
| 2022-03-02 | 7.69 | $7.75 | 100 |
| 2022-03-01 | 7.69 | $7.70 | 400 |
| 2022-02-28 | 7.68 | $7.70 | — |
| 2022-02-25 | 7.68 | $7.70 | — |
| 2022-02-24 | 7.67 | $7.70 | 1000 |
| 2022-02-23 | 7.66 | $7.75 | 1000 |
| 2022-02-22 | 7.65 | $7.75 | — |
| 2022-02-18 | 7.64 | $7.75 | — |
| 2022-02-17 | 7.63 | $7.75 | 1000 |
| 2022-02-16 | 7.62 | $7.70 | 700 |
| 2022-02-15 | 7.62 | $7.60 | 200 |
| 2022-02-14 | 7.61 | $7.75 | — |
| 2022-02-11 | 7.60 | $7.75 | — |
| 2022-02-10 | 7.59 | $7.75 | 200 |
| 2022-02-09 | 7.58 | $7.75 | 4900 |
| 2022-02-08 | 7.56 | $7.60 | — |
| 2022-02-07 | 7.55 | $7.60 | — |
| 2022-02-04 | 7.53 | $7.60 | — |
| 2022-02-03 | 7.52 | $7.60 | 8030 |
| 2022-02-02 | 7.50 | $7.60 | — |
| 2022-02-01 | 7.49 | $7.60 | — |
| 2022-01-31 | 7.47 | $7.60 | — |
| 2022-01-28 | 7.46 | $7.60 | — |
| 2022-01-27 | 7.44 | $7.60 | 1100 |
| 2022-01-26 | 7.43 | $7.55 | 4300 |
| 2022-01-25 | 7.42 | $7.55 | — |
| 2022-01-24 | 7.40 | $7.55 | — |
| 2022-01-21 | 7.39 | $7.55 | — |
| 2022-01-20 | 7.37 | $7.55 | — |
| 2022-01-19 | 7.36 | $7.55 | — |
| 2022-01-18 | 7.35 | $7.55 | — |
| 2022-01-14 | 7.34 | $7.55 | — |
| 2022-01-13 | 7.32 | $7.55 | 15000 |
| 2022-01-12 | 7.31 | $7.51 | 1008 |
| 2022-01-11 | 7.30 | $7.40 | 1600 |
| 2022-01-10 | 7.30 | $7.30 | — |
| 2022-01-07 | 7.30 | $7.30 | — |
| 2022-01-06 | 7.30 | $7.30 | — |
| 2022-01-05 | 7.30 | $7.30 | 400 |
| 2022-01-04 | 7.31 | $7.30 | — |
| 2022-01-03 | 7.31 | $7.30 | — |
| 2021-12-31 | 7.30 | $7.30 | — |
| 2021-12-30 | 7.30 | $7.30 | — |
| 2021-12-29 | 7.30 | $7.30 | — |
| 2021-12-28 | 7.30 | $7.30 | 1300 |
| 2021-12-27 | 7.30 | $7.20 | 1200 |
| 2021-12-23 | 7.30 | $7.30 | — |
| 2021-12-22 | 7.32 | $7.30 | — |
| 2021-12-21 | 7.33 | $7.30 | 800 |
| 2021-12-20 | 7.34 | $7.30 | — |
| 2021-12-17 | 7.37 | $7.30 | — |
| 2021-12-16 | 7.39 | $7.30 | 1000 |
| 2021-12-15 | 7.42 | $7.30 | — |
| 2021-12-14 | 7.44 | $7.30 | 400 |
| 2021-12-13 | 7.47 | $7.30 | 9400 |
| 2021-12-10 | 7.50 | $7.36 | — |
| 2021-12-09 | 7.52 | $7.36 | 400 |
| 2021-12-08 | 7.53 | $7.35 | — |
| 2021-12-07 | 7.54 | $7.35 | — |
| 2021-12-06 | 7.55 | $7.35 | 200 |
| 2021-12-03 | 7.56 | $7.21 | 1144 |
| 2021-12-02 | 7.59 | $7.21 | — |
| 2021-12-01 | 7.61 | $7.21 | 400 |
| 2021-11-30 | 7.63 | $7.30 | 300 |
| 2021-11-29 | 7.64 | $7.34 | 200 |
| 2021-11-26 | 7.64 | $7.32 | 3100 |
| 2021-11-24 | 7.64 | $7.56 | 2400 |
| 2021-11-23 | 7.63 | $7.56 | 1000 |
| 2021-11-22 | 7.62 | $7.56 | 1000 |
| 2021-11-19 | 7.61 | $7.81 | — |
| 2021-11-18 | 7.58 | $7.81 | — |
| 2021-11-17 | 7.56 | $7.81 | — |
| 2021-11-16 | 7.54 | $7.81 | — |
| 2021-11-15 | 7.53 | $7.81 | — |
| 2021-11-12 | 7.51 | $7.81 | — |
| 2021-11-11 | 7.50 | $7.81 | 120 |
| 2021-11-10 | 7.48 | $7.56 | — |
| 2021-11-09 | 7.47 | $7.56 | — |
| 2021-11-08 | 7.46 | $7.56 | — |
| 2021-11-05 | 7.44 | $7.56 | 505 |
| 2021-11-04 | 7.43 | $7.75 | 300 |
| 2021-11-03 | 7.42 | $7.73 | 900 |
| 2021-11-02 | 7.41 | $7.55 | 1000 |
| 2021-11-01 | 7.41 | $7.50 | 1430 |
| 2021-10-29 | 7.41 | $7.33 | 1000 |
| 2021-10-28 | 7.42 | $7.33 | 1200 |
| 2021-10-27 | 7.44 | $7.34 | 7700 |
| 2021-10-26 | 7.45 | $7.33 | — |
| 2021-10-25 | 7.46 | $7.33 | 8400 |
| 2021-10-22 | 7.47 | $7.35 | — |
| 2021-10-21 | 7.48 | $7.35 | 5000 |
| 2021-10-20 | 7.48 | $7.50 | — |
| 2021-10-19 | 7.48 | $7.50 | 200 |
| 2021-10-18 | 7.48 | $7.50 | — |
| 2021-10-15 | 7.49 | $7.50 | 400 |
| 2021-10-14 | 7.49 | $7.42 | 100 |
| 2021-10-13 | 7.49 | $7.34 | — |
| 2021-10-12 | 7.50 | $7.34 | — |
| 2021-10-11 | 7.51 | $7.34 | — |
| 2021-10-08 | 7.53 | $7.34 | 2000 |
| 2021-10-07 | 7.54 | $7.53 | — |
| 2021-10-06 | 7.55 | $7.53 | — |
| 2021-10-05 | 7.56 | $7.53 | — |
| 2021-10-04 | 7.59 | $7.53 | — |
| 2021-10-01 | 7.61 | $7.53 | 500 |
| 2021-09-30 | 7.63 | $7.60 | 100 |
| 2021-09-29 | 7.65 | $7.60 | 2100 |
| 2021-09-28 | 7.67 | $7.51 | — |
| 2021-09-27 | 7.70 | $7.51 | — |
| 2021-09-24 | 7.72 | $7.51 | — |
| 2021-09-23 | 7.75 | $7.51 | — |
| 2021-09-22 | 7.77 | $7.51 | — |
| 2021-09-21 | 7.80 | $7.51 | — |
| 2021-09-20 | 7.82 | $7.51 | — |
| 2021-09-17 | 7.84 | $7.51 | — |
| 2021-09-16 | 7.87 | $7.51 | 700 |
| 2021-09-15 | 7.89 | $7.51 | — |
| 2021-09-14 | 7.92 | $7.51 | 800 |
| 2021-09-13 | 7.94 | $7.71 | — |
| 2021-09-10 | 7.96 | $7.71 | — |
| 2021-09-09 | 7.97 | $7.71 | — |
| 2021-09-08 | 7.98 | $7.71 | 400 |
| 2021-09-07 | 7.98 | $8.00 | — |
| 2021-09-03 | 7.97 | $8.00 | 700 |
| 2021-09-02 | 7.96 | $8.00 | — |
| 2021-09-01 | 7.95 | $8.00 | — |
| 2021-08-31 | 7.94 | $8.00 | — |
| 2021-08-30 | 7.94 | $8.00 | — |
| 2021-08-27 | 7.93 | $8.00 | 200 |
| 2021-08-26 | 7.92 | $8.00 | — |
| 2021-08-25 | 7.90 | $8.00 | 300 |
| 2021-08-24 | 7.89 | $8.00 | 500 |
| 2021-08-23 | 7.88 | $8.00 | 4900 |
| 2021-08-20 | 7.87 | $8.00 | 200 |
| 2021-08-19 | 7.85 | $8.00 | — |
| 2021-08-18 | 7.84 | $8.00 | — |
| 2021-08-17 | 7.83 | $8.00 | 500 |
| 2021-08-16 | 7.82 | $8.00 | — |
| 2021-08-13 | 7.80 | $8.00 | — |
| 2021-08-12 | 7.79 | $8.00 | 5400 |
| 2021-08-11 | 7.78 | $7.80 | — |
| 2021-08-10 | 7.77 | $7.80 | — |
| 2021-08-09 | 7.77 | $7.80 | 1400 |
| 2021-08-06 | 7.76 | $7.83 | — |
| 2021-08-05 | 7.75 | $7.83 | — |
| 2021-08-04 | 7.75 | $7.83 | — |
| 2021-08-03 | 7.74 | $7.83 | 100 |
| 2021-08-02 | 7.73 | $7.80 | — |
| 2021-07-30 | 7.72 | $7.80 | 100 |
| 2021-07-29 | 7.71 | $7.75 | 300 |
| 2021-07-28 | 7.70 | $7.75 | — |
| 2021-07-27 | 7.70 | $7.75 | — |
| 2021-07-26 | 7.69 | $7.75 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.69
2024-11-01
Close Price
$13.95
Vol: 38303
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.85
Average
8.65
Maximum
13.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-11-01 | 13.69 | $13.95 | 38303 |
| 2024-10-31 | 13.66 | $13.75 | 11200 |
| 2024-10-30 | 13.65 | $13.75 | 2600 |
| 2024-10-29 | 13.64 | $13.76 | 11000 |
| 2024-10-28 | 13.63 | $13.80 | 700 |
| 2024-10-25 | 13.61 | $13.82 | 7400 |
| 2024-10-24 | 13.59 | $13.84 | 9235 |
| 2024-10-23 | 13.56 | $13.75 | 12915 |
| 2024-10-22 | 13.54 | $13.70 | 332 |
| 2024-10-21 | 13.52 | $13.70 | 33 |
| 2024-10-18 | 13.50 | $13.70 | 200 |
| 2024-10-17 | 13.48 | $13.73 | 300 |
| 2024-10-16 | 13.46 | $13.61 | 2600 |
| 2024-10-15 | 13.44 | $13.60 | 3000 |
| 2024-10-14 | 13.42 | $13.60 | 614 |
| 2024-10-11 | 13.40 | $13.60 | 600 |
| 2024-10-10 | 13.38 | $13.50 | — |
| 2024-10-09 | 13.37 | $13.50 | — |
| 2024-10-08 | 13.36 | $13.50 | 2000 |
| 2024-10-07 | 13.34 | $13.50 | 5500 |
| 2024-10-04 | 13.33 | $13.30 | 1700 |
| 2024-10-03 | 13.33 | $13.30 | 2100 |
| 2024-10-02 | 13.33 | $13.45 | 8541 |
| 2024-10-01 | 13.32 | $13.45 | 10617 |
| 2024-09-30 | 13.31 | $13.45 | — |
| 2024-09-27 | 13.29 | $13.45 | 19313 |
| 2024-09-26 | 13.27 | $13.40 | 1500 |
| 2024-09-25 | 13.26 | $13.35 | 8709 |
| 2024-09-24 | 13.25 | $13.40 | 11100 |
| 2024-09-23 | 13.24 | $13.35 | 11900 |
| 2024-09-20 | 13.22 | $13.35 | 11900 |
| 2024-09-19 | 13.21 | $13.35 | 16700 |
| 2024-09-18 | 13.20 | $13.29 | 98 |
| 2024-09-17 | 13.19 | $13.29 | 98 |
| 2024-09-16 | 13.17 | $13.29 | 214 |
| 2024-09-13 | 13.16 | $13.30 | 1200 |
| 2024-09-12 | 13.15 | $13.29 | 5000 |
| 2024-09-11 | 13.13 | $13.25 | — |
| 2024-09-10 | 13.12 | $13.25 | 3022 |
| 2024-09-09 | 13.11 | $13.25 | 300 |
| 2024-09-06 | 13.09 | $13.15 | 583 |
| 2024-09-05 | 13.09 | $13.15 | 600 |
| 2024-09-04 | 13.08 | $13.16 | 700 |
| 2024-09-03 | 13.07 | $13.20 | 200 |
| 2024-08-30 | 13.06 | $13.20 | 24400 |
| 2024-08-29 | 13.04 | $13.17 | 2500 |
| 2024-08-28 | 13.03 | $13.20 | 1720 |
| 2024-08-27 | 13.01 | $13.15 | 600 |
| 2024-08-26 | 12.99 | $13.19 | 100 |
| 2024-08-23 | 12.97 | $13.20 | 16400 |
| 2024-08-22 | 12.95 | $13.15 | 6000 |
| 2024-08-21 | 12.93 | $13.05 | 500 |
| 2024-08-20 | 12.92 | $13.05 | 600 |
| 2024-08-19 | 12.90 | $13.06 | — |
| 2024-08-16 | 12.89 | $13.06 | 2011 |
| 2024-08-15 | 12.87 | $13.00 | 1030 |
| 2024-08-14 | 12.85 | $13.00 | 15931 |
| 2024-08-13 | 12.84 | $12.85 | — |
| 2024-08-12 | 12.84 | $12.85 | 6700 |
| 2024-08-09 | 12.84 | $12.79 | — |
| 2024-08-08 | 12.84 | $12.79 | — |
| 2024-08-07 | 12.85 | $12.79 | 3400 |
| 2024-08-06 | 12.85 | $12.81 | 900 |
| 2024-08-05 | 12.86 | $12.80 | 4000 |
| 2024-08-02 | 12.86 | $12.87 | 2300 |
| 2024-08-01 | 12.86 | $12.90 | 4900 |
| 2024-07-31 | 12.86 | $12.90 | 38300 |
| 2024-07-30 | 12.85 | $12.90 | 17100 |
| 2024-07-29 | 12.85 | $12.90 | 11400 |
| 2024-07-26 | 12.84 | $12.91 | — |
| 2024-07-25 | 12.83 | $12.91 | 1600 |
| 2024-07-24 | 12.83 | $12.90 | — |
| 2024-07-23 | 12.82 | $12.90 | 75000 |
| 2024-07-22 | 12.81 | $12.90 | 28300 |
| 2024-07-19 | 12.80 | $12.90 | 100 |
| 2024-07-18 | 12.79 | $12.82 | 5805 |
| 2024-07-17 | 12.78 | $12.86 | 9000 |
| 2024-07-16 | 12.78 | $12.90 | 3500 |
| 2024-07-15 | 12.76 | $12.90 | 4000 |
| 2024-07-12 | 12.75 | $12.87 | 1000 |
| 2024-07-11 | 12.74 | $12.90 | 28200 |
| 2024-07-10 | 12.72 | $12.90 | 25106 |
| 2024-07-09 | 12.70 | $12.88 | — |
| 2024-07-08 | 12.68 | $12.88 | — |
| 2024-07-05 | 12.66 | $12.88 | 905 |
| 2024-07-03 | 12.64 | $12.88 | 400 |
| 2024-07-02 | 12.61 | $12.90 | 805 |
| 2024-07-01 | 12.58 | $12.90 | 10200 |
| 2024-06-28 | 12.55 | $12.85 | 5516 |
| 2024-06-27 | 12.52 | $12.90 | 845 |
| 2024-06-26 | 12.48 | $12.90 | — |
| 2024-06-25 | 12.43 | $12.90 | 201 |
| 2024-06-24 | 12.38 | $12.90 | 17100 |
| 2024-06-21 | 12.33 | $12.85 | 1000 |
| 2024-06-20 | 12.27 | $12.88 | 6200 |
| 2024-06-18 | 12.21 | $12.80 | 22026 |
| 2024-06-17 | 12.15 | $12.89 | — |
| 2024-06-14 | 12.07 | $12.89 | 18900 |
| 2024-06-13 | 11.98 | $12.88 | 19400 |
| 2024-06-12 | 11.89 | $12.92 | 5900 |
| 2024-06-11 | 11.78 | $12.93 | 17500 |
| 2024-06-10 | 11.66 | $12.90 | 29900 |
| 2024-06-07 | 11.53 | $12.94 | — |
| 2024-06-06 | 11.38 | $12.94 | 2806 |
| 2024-06-05 | 11.22 | $12.94 | 7701 |
| 2024-06-04 | 11.04 | $12.95 | 33901 |
| 2024-06-03 | 10.83 | $13.00 | 4700 |
| 2024-05-31 | 10.61 | $13.04 | 20900 |
| 2024-05-30 | 10.35 | $13.05 | 6800 |
| 2024-05-29 | 10.06 | $13.05 | — |
| 2024-05-28 | 9.75 | $13.05 | 28105 |
| 2024-05-24 | 9.40 | $13.10 | 19900 |
| 2024-05-23 | 9.01 | $13.06 | 2540 |
| 2024-05-22 | 8.59 | $13.06 | 86321 |
| 2024-05-21 | 8.12 | $13.10 | 108200 |
| 2024-05-20 | 7.59 | $7.80 | 3100 |
| 2024-05-17 | 7.57 | $7.65 | 6200 |
| 2024-05-16 | 7.56 | $7.80 | 100 |
| 2024-05-15 | 7.54 | $7.80 | — |
| 2024-05-14 | 7.51 | $7.80 | — |
| 2024-05-13 | 7.48 | $7.80 | 6600 |
| 2024-05-10 | 7.45 | $7.85 | 6704 |
| 2024-05-09 | 7.40 | $7.85 | 1000 |
| 2024-05-08 | 7.36 | $7.75 | 1200 |
| 2024-05-07 | 7.32 | $8.00 | — |
| 2024-05-06 | 7.24 | $8.00 | — |
| 2024-05-03 | 7.16 | $8.00 | 2700 |
| 2024-05-02 | 7.08 | $7.60 | 2026 |
| 2024-05-01 | 7.02 | $7.21 | 3625 |
| 2024-04-30 | 7.00 | $6.82 | 125 |
| 2024-04-29 | 7.02 | $7.15 | 11700 |
| 2024-04-26 | 7.01 | $6.70 | 21020 |
| 2024-04-25 | 7.04 | $6.65 | 10944 |
| 2024-04-24 | 7.08 | $6.76 | 2600 |
| 2024-04-23 | 7.11 | $6.85 | 11900 |
| 2024-04-22 | 7.14 | $7.00 | 6000 |
| 2024-04-19 | 7.15 | $6.90 | 500 |
| 2024-04-18 | 7.18 | $7.00 | 500 |
| 2024-04-17 | 7.20 | $7.00 | 3602 |
| 2024-04-16 | 7.22 | $6.96 | 4600 |
| 2024-04-15 | 7.25 | $7.10 | 500 |
| 2024-04-12 | 7.26 | $7.06 | 200 |
| 2024-04-11 | 7.28 | $7.07 | 5400 |
| 2024-04-10 | 7.31 | $7.18 | — |
| 2024-04-09 | 7.32 | $7.18 | — |
| 2024-04-08 | 7.34 | $7.18 | 600 |
| 2024-04-05 | 7.35 | $7.20 | 500 |
| 2024-04-04 | 7.37 | $7.10 | 100 |
| 2024-04-03 | 7.40 | $7.06 | 3700 |
| 2024-04-02 | 7.43 | $7.28 | 300 |
| 2024-04-01 | 7.45 | $7.35 | — |
| 2024-03-28 | 7.46 | $7.35 | 300 |
| 2024-03-27 | 7.47 | $7.38 | 7600 |
| 2024-03-26 | 7.48 | $7.29 | 630 |
| 2024-03-25 | 7.50 | $7.36 | — |
| 2024-03-22 | 7.51 | $7.36 | — |
| 2024-03-21 | 7.53 | $7.36 | — |
| 2024-03-20 | 7.55 | $7.36 | 226 |
| 2024-03-19 | 7.57 | $7.17 | — |
| 2024-03-18 | 7.61 | $7.17 | — |
| 2024-03-15 | 7.65 | $7.17 | 200 |
| 2024-03-14 | 7.71 | $7.16 | 6028 |
| 2024-03-13 | 7.76 | $7.45 | 4032 |
| 2024-03-12 | 7.80 | $7.74 | 3300 |
| 2024-03-11 | 7.80 | $7.80 | — |
| 2024-03-08 | 7.80 | $7.80 | 1300 |
| 2024-03-07 | 7.80 | $7.74 | 1500 |
| 2024-03-06 | 7.81 | $7.75 | — |
| 2024-03-05 | 7.81 | $7.75 | — |
| 2024-03-04 | 7.82 | $7.75 | 1600 |
| 2024-03-01 | 7.83 | $7.84 | 1300 |
| 2024-02-29 | 7.83 | $7.76 | — |
| 2024-02-28 | 7.83 | $7.76 | — |
| 2024-02-27 | 7.84 | $7.76 | 700 |
| 2024-02-26 | 7.85 | $7.84 | 5300 |
| 2024-02-23 | 7.85 | $7.80 | — |
| 2024-02-22 | 7.86 | $7.80 | 8230 |
| 2024-02-21 | 7.86 | $7.77 | 6635 |
| 2024-02-20 | 7.87 | $7.77 | 2100 |
| 2024-02-16 | 7.88 | $7.80 | 1113 |
| 2024-02-15 | 7.89 | $7.78 | 5800 |
| 2024-02-14 | 7.90 | $7.81 | 500 |
| 2024-02-13 | 7.91 | $7.85 | 47100 |
| 2024-02-12 | 7.92 | $8.04 | 4400 |
| 2024-02-09 | 7.91 | $8.05 | 5304 |
| 2024-02-08 | 7.89 | $8.10 | 1700 |
| 2024-02-07 | 7.87 | $8.02 | 1900 |
| 2024-02-06 | 7.85 | $8.01 | 6700 |
| 2024-02-05 | 7.84 | $8.02 | 17400 |
| 2024-02-02 | 7.82 | $8.10 | 7200 |
| 2024-02-01 | 7.79 | $7.76 | 100 |
| 2024-01-31 | 7.79 | $7.80 | 2500 |
| 2024-01-30 | 7.79 | $7.95 | — |
| 2024-01-29 | 7.77 | $7.95 | — |
| 2024-01-26 | 7.76 | $7.95 | 4600 |
| 2024-01-25 | 7.74 | $7.95 | 3729 |
| 2024-01-24 | 7.71 | $7.90 | 2830 |
| 2024-01-23 | 7.69 | $7.95 | 7900 |
| 2024-01-22 | 7.67 | $7.85 | 15600 |
| 2024-01-19 | 7.65 | $7.75 | 25600 |
| 2024-01-18 | 7.64 | $7.75 | 1800 |
| 2024-01-17 | 7.62 | $7.61 | — |
| 2024-01-16 | 7.63 | $7.61 | 500 |
| 2024-01-12 | 7.63 | $7.65 | 500 |
| 2024-01-11 | 7.63 | $7.65 | 2000 |
| 2024-01-10 | 7.62 | $7.61 | — |
| 2024-01-09 | 7.62 | $7.61 | 66030 |
| 2024-01-08 | 7.63 | $7.64 | 92800 |
| 2024-01-05 | 7.62 | $7.70 | 9700 |
| 2024-01-04 | 7.62 | $7.60 | 52600 |
| 2024-01-03 | 7.62 | $7.63 | 17625 |
| 2024-01-02 | 7.62 | $7.61 | 3300 |
| 2023-12-29 | 7.62 | $7.70 | 7839 |
| 2023-12-28 | 7.61 | $7.65 | 100 |
| 2023-12-27 | 7.60 | $7.60 | — |
| 2023-12-26 | 7.61 | $7.60 | 48245 |
| 2023-12-22 | 7.61 | $7.60 | 43001 |
| 2023-12-21 | 7.61 | $7.60 | — |
| 2023-12-20 | 7.61 | $7.60 | — |
| 2023-12-19 | 7.61 | $7.60 | 3100 |
| 2023-12-18 | 7.61 | $7.60 | 7000 |
| 2023-12-15 | 7.61 | $7.70 | 400 |
| 2023-12-14 | 7.60 | $7.65 | 2600 |
| 2023-12-13 | 7.59 | $7.65 | 3000 |
| 2023-12-12 | 7.59 | $7.60 | 3000 |
| 2023-12-11 | 7.59 | $7.60 | 800 |
| 2023-12-08 | 7.59 | $7.65 | 20400 |
| 2023-12-07 | 7.58 | $7.70 | 5300 |
| 2023-12-06 | 7.57 | $7.70 | 14200 |
| 2023-12-05 | 7.55 | $7.60 | 200 |
| 2023-12-04 | 7.55 | $7.60 | — |
| 2023-12-01 | 7.54 | $7.60 | 35900 |
| 2023-11-30 | 7.54 | $7.60 | 2000 |
| 2023-11-29 | 7.53 | $7.55 | 8200 |
| 2023-11-28 | 7.53 | $7.60 | 27600 |
| 2023-11-27 | 7.52 | $7.55 | 2000 |
| 2023-11-24 | 7.52 | $7.55 | 600 |
| 2023-11-22 | 7.51 | $7.60 | 4100 |
| 2023-11-21 | 7.50 | $7.55 | 1000 |
| 2023-11-20 | 7.50 | $7.60 | 29810 |
| 2023-11-17 | 7.49 | $7.60 | 2900 |
| 2023-11-16 | 7.47 | $7.60 | — |
| 2023-11-15 | 7.46 | $7.60 | 7600 |
| 2023-11-14 | 7.45 | $7.55 | 9100 |
| 2023-11-13 | 7.44 | $7.55 | 50200 |
| 2023-11-10 | 7.42 | $7.50 | 32500 |
| 2023-11-09 | 7.42 | $7.50 | 18200 |
| 2023-11-08 | 7.41 | $7.50 | 56000 |
| 2023-11-07 | 7.40 | $7.55 | 62200 |
| 2023-11-06 | 7.38 | $7.55 | 80400 |
| 2023-11-03 | 7.36 | $7.47 | 1000 |
| 2023-11-02 | 7.35 | $7.45 | 100 |
| 2023-11-01 | 7.34 | $7.40 | 500 |
| 2023-10-31 | 7.33 | $7.30 | 25109 |
| 2023-10-30 | 7.34 | $7.30 | 2000 |
| 2023-10-27 | 7.34 | $7.20 | — |
| 2023-10-26 | 7.36 | $7.20 | 16033 |
| 2023-10-25 | 7.37 | $7.39 | 723 |
| 2023-10-24 | 7.37 | $7.50 | 23100 |
| 2023-10-23 | 7.36 | $6.86 | — |
| 2023-10-20 | 7.41 | $6.86 | 300 |
| 2023-10-19 | 7.47 | $6.93 | 92823 |
| 2023-10-18 | 7.53 | $7.38 | 143 |
| 2023-10-17 | 7.54 | $7.38 | 300 |
| 2023-10-16 | 7.56 | $7.45 | — |
| 2023-10-13 | 7.57 | $7.45 | — |
| 2023-10-12 | 7.58 | $7.45 | — |
| 2023-10-11 | 7.60 | $7.45 | 800 |
| 2023-10-10 | 7.61 | $7.35 | 822 |
| 2023-10-09 | 7.64 | $7.25 | 21000 |
| 2023-10-06 | 7.68 | $7.50 | — |
| 2023-10-05 | 7.70 | $7.50 | — |
| 2023-10-04 | 7.72 | $7.50 | — |
| 2023-10-03 | 7.74 | $7.50 | 5710 |
| 2023-10-02 | 7.77 | $7.65 | 100 |
| 2023-09-29 | 7.78 | $7.75 | 200 |
| 2023-09-28 | 7.78 | $7.80 | — |
| 2023-09-27 | 7.78 | $7.80 | — |
| 2023-09-26 | 7.78 | $7.80 | 300 |
| 2023-09-25 | 7.78 | $7.73 | — |
| 2023-09-22 | 7.78 | $7.73 | 100 |
| 2023-09-21 | 7.79 | $7.73 | — |
| 2023-09-20 | 7.79 | $7.73 | 1700 |
| 2023-09-19 | 7.80 | $7.70 | 11315 |
| 2023-09-18 | 7.81 | $7.78 | — |
| 2023-09-15 | 7.81 | $7.78 | — |
| 2023-09-14 | 7.82 | $7.78 | 100 |
| 2023-09-13 | 7.82 | $7.70 | 300 |
| 2023-09-12 | 7.83 | $7.75 | — |
| 2023-09-11 | 7.84 | $7.75 | — |
| 2023-09-08 | 7.85 | $7.75 | 600 |
| 2023-09-07 | 7.86 | $7.70 | — |
| 2023-09-06 | 7.88 | $7.70 | 3906 |
| 2023-09-05 | 7.90 | $7.82 | 5900 |
| 2023-09-01 | 7.91 | $7.80 | — |
| 2023-08-31 | 7.92 | $7.80 | 1600 |
| 2023-08-30 | 7.93 | $7.75 | 3400 |
| 2023-08-29 | 7.95 | $7.80 | 500 |
| 2023-08-28 | 7.97 | $7.90 | 200 |
| 2023-08-25 | 7.98 | $7.75 | 11029 |
| 2023-08-24 | 8.00 | $7.85 | 3426 |
| 2023-08-23 | 8.02 | $8.00 | 1900 |
| 2023-08-22 | 8.02 | $7.93 | 200 |
| 2023-08-21 | 8.03 | $7.95 | 2400 |
| 2023-08-18 | 8.03 | $8.00 | 300 |
| 2023-08-17 | 8.04 | $7.90 | 16200 |
| 2023-08-16 | 8.05 | $8.10 | — |
| 2023-08-15 | 8.05 | $8.10 | 300 |
| 2023-08-14 | 8.04 | $8.00 | 1013 |
| 2023-08-11 | 8.05 | $8.00 | 300 |
| 2023-08-10 | 8.05 | $8.10 | 1000 |
| 2023-08-09 | 8.05 | $8.13 | 600 |
| 2023-08-08 | 8.04 | $8.00 | — |
| 2023-08-07 | 8.04 | $8.00 | 7500 |
| 2023-08-04 | 8.05 | $8.10 | 2100 |
| 2023-08-03 | 8.04 | $8.05 | 2500 |
| 2023-08-02 | 8.04 | $8.10 | 500 |
| 2023-08-01 | 8.03 | $8.05 | 9600 |
| 2023-07-31 | 8.03 | $8.19 | 26100 |
| 2023-07-28 | 8.01 | $8.10 | 6300 |
| 2023-07-27 | 8.00 | $8.05 | 2500 |
| 2023-07-26 | 8.00 | $8.19 | 100 |
| 2023-07-25 | 7.98 | $8.19 | 100 |
| 2023-07-24 | 7.96 | $8.15 | 700 |
| 2023-07-21 | 7.94 | $8.06 | 100 |
| 2023-07-20 | 7.92 | $8.08 | 6441 |
| 2023-07-19 | 7.91 | $7.97 | 5600 |
| 2023-07-18 | 7.90 | $7.99 | 100 |
| 2023-07-17 | 7.89 | $7.68 | — |
| 2023-07-14 | 7.92 | $7.68 | 1200 |
| 2023-07-13 | 7.94 | $7.65 | 12000 |
| 2023-07-12 | 7.97 | $8.00 | — |
| 2023-07-11 | 7.97 | $8.00 | 1700 |
| 2023-07-10 | 7.96 | $7.95 | 334 |
| 2023-07-07 | 7.97 | $8.00 | 2500 |
| 2023-07-06 | 7.96 | $7.90 | 2200 |
| 2023-07-05 | 7.97 | $7.95 | 3200 |
| 2023-07-03 | 7.97 | $8.16 | 136 |
| 2023-06-30 | 7.95 | $8.10 | 1800 |
| 2023-06-29 | 7.93 | $8.05 | — |
| 2023-06-28 | 7.92 | $8.05 | — |
| 2023-06-27 | 7.91 | $8.05 | 530 |
| 2023-06-26 | 7.89 | $8.00 | — |
| 2023-06-23 | 7.88 | $8.00 | 12808 |
| 2023-06-22 | 7.87 | $8.00 | 197700 |
| 2023-06-21 | 7.86 | $8.38 | 27300 |
| 2023-06-20 | 7.80 | $8.30 | 18118 |
| 2023-06-16 | 7.75 | $8.24 | 3100 |
| 2023-06-15 | 7.70 | $8.11 | 3600 |
| 2023-06-14 | 7.65 | $7.80 | 12000 |
| 2023-06-13 | 7.64 | $7.52 | 5500 |
| 2023-06-12 | 7.65 | $7.65 | 6329 |
| 2023-06-09 | 7.65 | $7.90 | 1600 |
| 2023-06-08 | 7.63 | $7.77 | 4000 |
| 2023-06-07 | 7.61 | $7.60 | 600 |
| 2023-06-06 | 7.61 | $7.55 | 9100 |
| 2023-06-05 | 7.62 | $7.46 | 10500 |
| 2023-06-02 | 7.64 | $7.50 | 5700 |
| 2023-06-01 | 7.65 | $7.45 | — |
| 2023-05-31 | 7.67 | $7.45 | 18200 |
| 2023-05-30 | 7.69 | $7.55 | 300 |
| 2023-05-26 | 7.71 | $7.65 | — |
| 2023-05-25 | 7.72 | $7.65 | 5000 |
| 2023-05-24 | 7.72 | $7.60 | — |
| 2023-05-23 | 7.74 | $7.60 | 13500 |
| 2023-05-22 | 7.75 | $7.57 | 400 |
| 2023-05-19 | 7.77 | $7.40 | 1100 |
| 2023-05-18 | 7.81 | $7.47 | 1200 |
| 2023-05-17 | 7.84 | $7.27 | 1100 |
| 2023-05-16 | 7.90 | $7.42 | 200 |
| 2023-05-15 | 7.95 | $7.34 | 34500 |
| 2023-05-12 | 8.02 | $7.30 | 7927 |
| 2023-05-11 | 8.09 | $7.47 | 7340 |
| 2023-05-10 | 8.16 | $7.60 | 900 |
| 2023-05-09 | 8.22 | $7.65 | 7902 |
| 2023-05-08 | 8.28 | $7.88 | 1100 |
| 2023-05-05 | 8.32 | $7.90 | 8429 |
| 2023-05-04 | 8.37 | $8.00 | 7508 |
| 2023-05-03 | 8.40 | $7.91 | 24300 |
| 2023-05-02 | 8.46 | $7.91 | 23328 |
| 2023-05-01 | 8.51 | $8.15 | 6325 |
| 2023-04-28 | 8.55 | $8.40 | 3300 |
| 2023-04-27 | 8.57 | $8.40 | 7500 |
| 2023-04-26 | 8.59 | $8.20 | 25814 |
| 2023-04-25 | 8.63 | $8.70 | 1300 |
| 2023-04-24 | 8.62 | $8.60 | 2300 |
| 2023-04-21 | 8.62 | $8.60 | 200 |
| 2023-04-20 | 8.62 | $8.55 | — |
| 2023-04-19 | 8.63 | $8.55 | 1025 |
| 2023-04-18 | 8.64 | $8.55 | — |
| 2023-04-17 | 8.65 | $8.55 | 814 |
| 2023-04-14 | 8.66 | $8.70 | 1200 |
| 2023-04-13 | 8.66 | $8.85 | 28000 |
| 2023-04-12 | 8.63 | $8.45 | 900 |
| 2023-04-11 | 8.65 | $8.85 | 4700 |
| 2023-04-10 | 8.63 | $8.79 | — |
| 2023-04-06 | 8.62 | $8.79 | 14800 |
| 2023-04-05 | 8.60 | $8.49 | — |
| 2023-04-04 | 8.61 | $8.49 | 4402 |
| 2023-04-03 | 8.62 | $8.85 | 1142 |
| 2023-03-31 | 8.60 | $8.29 | 6100 |
| 2023-03-30 | 8.63 | $7.98 | 1225 |
| 2023-03-29 | 8.70 | $8.05 | 9001 |
| 2023-03-28 | 8.77 | $8.05 | 5714 |
| 2023-03-27 | 8.84 | $8.00 | 13535 |
| 2023-03-24 | 8.93 | $8.15 | 10020 |
| 2023-03-23 | 9.02 | $8.25 | 4040 |
| 2023-03-22 | 9.10 | $8.60 | 1202 |
| 2023-03-21 | 9.15 | $8.65 | 4600 |
| 2023-03-20 | 9.20 | $8.35 | 1400 |
| 2023-03-17 | 9.29 | $8.31 | 7900 |
| 2023-03-16 | 9.39 | $8.40 | 18100 |
| 2023-03-15 | 9.50 | $8.70 | 9400 |
| 2023-03-14 | 9.58 | $9.20 | 11006 |
| 2023-03-13 | 9.62 | $9.25 | 72024 |
| 2023-03-10 | 9.66 | $9.30 | 16831 |
| 2023-03-09 | 9.70 | $9.75 | 13513 |
| 2023-03-08 | 9.69 | $10.15 | 16900 |
| 2023-03-07 | 9.65 | $9.90 | 13600 |
| 2023-03-06 | 9.62 | $10.00 | 10300 |
| 2023-03-03 | 9.58 | $9.70 | 9600 |
| 2023-03-02 | 9.57 | $9.75 | 7600 |
| 2023-03-01 | 9.55 | $9.48 | 39900 |
| 2023-02-28 | 9.55 | $9.48 | 19033 |
| 2023-02-27 | 9.56 | $9.50 | 25200 |
| 2023-02-24 | 9.57 | $9.49 | 2630 |
| 2023-02-23 | 9.58 | $9.50 | 13125 |
| 2023-02-22 | 9.59 | $9.50 | 1739 |
| 2023-02-21 | 9.59 | $9.38 | 13200 |
| 2023-02-17 | 9.62 | $9.36 | 6500 |
| 2023-02-16 | 9.64 | $9.40 | 12200 |
| 2023-02-15 | 9.67 | $9.63 | 2710 |
| 2023-02-14 | 9.67 | $9.59 | 2500 |
| 2023-02-13 | 9.68 | $9.61 | 10535 |
| 2023-02-10 | 9.69 | $9.60 | 5200 |
| 2023-02-09 | 9.70 | $9.66 | 14805 |
| 2023-02-08 | 9.71 | $9.65 | 18100 |
| 2023-02-07 | 9.71 | $9.65 | 80200 |
| 2023-02-06 | 9.72 | $9.70 | 96442 |
| 2023-02-03 | 9.72 | $9.70 | 10600 |
| 2023-02-02 | 9.72 | $10.00 | 16125 |
| 2023-02-01 | 9.69 | $9.99 | 3307 |
| 2023-01-31 | 9.66 | $9.90 | 17100 |
| 2023-01-30 | 9.64 | $10.13 | 3900 |
| 2023-01-27 | 9.58 | $10.19 | 17131 |
| 2023-01-26 | 9.52 | $10.10 | 11531 |
| 2023-01-25 | 9.46 | $10.20 | 11200 |
| 2023-01-24 | 9.38 | $10.20 | 4100 |
| 2023-01-23 | 9.29 | $10.25 | 6000 |
| 2023-01-20 | 9.19 | $10.00 | 7200 |
| 2023-01-19 | 9.11 | $9.45 | 35400 |
| 2023-01-18 | 9.07 | $9.26 | 5700 |
| 2023-01-17 | 9.05 | $9.16 | 7733 |
| 2023-01-13 | 9.04 | $9.00 | 14200 |
| 2023-01-12 | 9.05 | $9.00 | 19535 |
| 2023-01-11 | 9.05 | $9.00 | 10304 |
| 2023-01-10 | 9.06 | $9.00 | 28700 |
| 2023-01-09 | 9.06 | $9.00 | 7123 |
| 2023-01-06 | 9.07 | $9.00 | 7638 |
| 2023-01-05 | 9.07 | $8.97 | 28700 |
| 2023-01-04 | 9.09 | $8.98 | 13000 |
| 2023-01-03 | 9.10 | $8.98 | 3625 |
| 2022-12-30 | 9.11 | $9.00 | 1400 |
| 2022-12-29 | 9.12 | $9.00 | 12448 |
| 2022-12-28 | 9.13 | $8.98 | 13500 |
| 2022-12-27 | 9.15 | $8.98 | 100 |
| 2022-12-23 | 9.17 | $8.96 | 6812 |
| 2022-12-22 | 9.19 | $9.00 | 22820 |
| 2022-12-21 | 9.21 | $8.94 | 36427 |
| 2022-12-20 | 9.24 | $9.20 | 4100 |
| 2022-12-19 | 9.24 | $9.24 | 3305 |
| 2022-12-16 | 9.24 | $9.25 | 4637 |
| 2022-12-15 | 9.24 | $9.25 | 700 |
| 2022-12-14 | 9.24 | $9.12 | 722 |
| 2022-12-13 | 9.25 | $9.15 | 7800 |
| 2022-12-12 | 9.26 | $9.25 | 1600 |
| 2022-12-09 | 9.27 | $9.25 | 11910 |
| 2022-12-08 | 9.27 | $9.30 | 11101 |
| 2022-12-07 | 9.26 | $9.10 | 1400 |
| 2022-12-06 | 9.28 | $9.15 | 3700 |
| 2022-12-05 | 9.29 | $9.01 | 5200 |
| 2022-12-02 | 9.32 | $9.30 | 2200 |
| 2022-12-01 | 9.33 | $9.20 | 501 |
| 2022-11-30 | 9.34 | $9.20 | 2100 |
| 2022-11-29 | 9.35 | $9.25 | 230 |
| 2022-11-28 | 9.37 | $9.26 | 800 |
| 2022-11-25 | 9.38 | $9.30 | — |
| 2022-11-23 | 9.38 | $9.30 | 2013 |
| 2022-11-22 | 9.39 | $9.40 | — |
| 2022-11-21 | 9.39 | $9.40 | 3100 |
| 2022-11-18 | 9.39 | $9.45 | 1200 |
| 2022-11-17 | 9.39 | $9.35 | 2702 |
| 2022-11-16 | 9.39 | $9.45 | 800 |
| 2022-11-15 | 9.38 | $9.45 | 23436 |
| 2022-11-14 | 9.38 | $9.40 | 3100 |
| 2022-11-11 | 9.37 | $9.40 | 1600 |
| 2022-11-10 | 9.37 | $9.45 | 1226 |
| 2022-11-09 | 9.36 | $9.40 | 200 |
| 2022-11-08 | 9.36 | $9.40 | 2300 |
| 2022-11-07 | 9.36 | $9.45 | 100 |
| 2022-11-04 | 9.35 | $9.50 | 100 |
| 2022-11-03 | 9.33 | $9.50 | 5000 |
| 2022-11-02 | 9.31 | $9.50 | 500 |
| 2022-11-01 | 9.29 | $9.50 | 500 |
| 2022-10-31 | 9.27 | $9.50 | 3209 |
| 2022-10-28 | 9.24 | $9.75 | 3100 |
| 2022-10-27 | 9.19 | $9.60 | 9815 |
| 2022-10-26 | 9.15 | $9.70 | 8800 |
| 2022-10-25 | 9.09 | $9.75 | 30611 |
| 2022-10-24 | 9.02 | $9.30 | 30400 |
| 2022-10-21 | 8.99 | $9.30 | 90805 |
| 2022-10-20 | 8.96 | $9.20 | 50700 |
| 2022-10-19 | 8.93 | $9.15 | 7700 |
| 2022-10-18 | 8.91 | $9.15 | — |
| 2022-10-17 | 8.89 | $9.15 | 10539 |
| 2022-10-14 | 8.86 | $9.06 | 5800 |
| 2022-10-13 | 8.84 | $9.05 | 6600 |
| 2022-10-12 | 8.81 | $9.12 | 7816 |
| 2022-10-11 | 8.78 | $9.12 | 4021 |
| 2022-10-10 | 8.75 | $9.12 | 6310 |
| 2022-10-07 | 8.71 | $8.95 | 67300 |
| 2022-10-06 | 8.68 | $8.84 | 6600 |
| 2022-10-05 | 8.66 | $8.75 | 7700 |
| 2022-10-04 | 8.65 | $8.75 | 138 |
| 2022-10-03 | 8.64 | $8.75 | 400 |
| 2022-09-30 | 8.63 | $8.48 | 1800 |
| 2022-09-29 | 8.65 | $8.50 | — |
| 2022-09-28 | 8.67 | $8.50 | — |
| 2022-09-27 | 8.68 | $8.50 | 1700 |
| 2022-09-26 | 8.70 | $8.40 | 200 |
| 2022-09-23 | 8.73 | $8.60 | 500 |
| 2022-09-22 | 8.75 | $8.80 | 10000 |
| 2022-09-21 | 8.74 | $8.75 | 38415 |
| 2022-09-20 | 8.74 | $8.80 | — |
| 2022-09-19 | 8.74 | $8.80 | — |
| 2022-09-16 | 8.73 | $8.80 | — |
| 2022-09-15 | 8.72 | $8.80 | 5400 |
| 2022-09-14 | 8.71 | $8.80 | 7821 |
| 2022-09-13 | 8.70 | $8.62 | 300 |
| 2022-09-12 | 8.71 | $8.70 | — |
| 2022-09-09 | 8.71 | $8.70 | 1700 |
| 2022-09-08 | 8.72 | $8.75 | 300 |
| 2022-09-07 | 8.71 | $8.70 | 300 |
| 2022-09-06 | 8.71 | $8.75 | 1500 |
| 2022-09-02 | 8.71 | $8.83 | 8000 |
| 2022-09-01 | 8.70 | $8.85 | 5000 |
| 2022-08-31 | 8.68 | $8.87 | 800 |
| 2022-08-30 | 8.66 | $8.87 | 17700 |
| 2022-08-29 | 8.64 | $8.88 | 10100 |
| 2022-08-26 | 8.61 | $8.85 | 35943 |
| 2022-08-25 | 8.59 | $8.78 | 6000 |
| 2022-08-24 | 8.57 | $8.70 | 10000 |
| 2022-08-23 | 8.55 | $8.60 | — |
| 2022-08-22 | 8.55 | $8.60 | — |
| 2022-08-19 | 8.54 | $8.60 | — |
| 2022-08-18 | 8.54 | $8.60 | — |
| 2022-08-17 | 8.53 | $8.60 | — |
| 2022-08-16 | 8.52 | $8.60 | — |
| 2022-08-15 | 8.51 | $8.60 | 2838 |
| 2022-08-12 | 8.51 | $8.60 | 200 |
| 2022-08-11 | 8.50 | $8.60 | 300 |
| 2022-08-10 | 8.48 | $8.65 | — |
| 2022-08-09 | 8.47 | $8.65 | — |
| 2022-08-08 | 8.45 | $8.65 | — |
| 2022-08-05 | 8.43 | $8.65 | 1000 |
| 2022-08-04 | 8.40 | $8.65 | 500 |
| 2022-08-03 | 8.38 | $8.60 | — |
| 2022-08-02 | 8.35 | $8.60 | 1200 |
| 2022-08-01 | 8.33 | $8.60 | 3700 |
| 2022-07-29 | 8.30 | $8.35 | — |
| 2022-07-28 | 8.29 | $8.35 | — |
| 2022-07-27 | 8.29 | $8.35 | — |
| 2022-07-26 | 8.28 | $8.35 | 500 |
| 2022-07-25 | 8.28 | $8.10 | — |
| 2022-07-22 | 8.29 | $8.10 | — |
| 2022-07-21 | 8.31 | $8.10 | — |
| 2022-07-20 | 8.34 | $8.10 | 9816 |
| 2022-07-19 | 8.36 | $8.50 | — |
| 2022-07-18 | 8.35 | $8.50 | — |
| 2022-07-15 | 8.33 | $8.50 | — |
| 2022-07-14 | 8.31 | $8.50 | 8300 |
| 2022-07-13 | 8.29 | $8.70 | — |
| 2022-07-12 | 8.25 | $8.70 | 5800 |
| 2022-07-11 | 8.20 | $8.75 | 2500 |
| 2022-07-08 | 8.15 | $8.70 | 1500 |
| 2022-07-07 | 8.09 | $8.70 | 2000 |
| 2022-07-06 | 8.02 | $8.55 | — |
| 2022-07-05 | 7.97 | $8.55 | 640 |
| 2022-07-01 | 7.91 | $8.50 | 7000 |
| 2022-06-30 | 7.84 | $8.45 | 9711 |
| 2022-06-29 | 7.78 | $8.35 | 1300 |
| 2022-06-28 | 7.72 | $8.30 | 100 |
| 2022-06-27 | 7.66 | $8.30 | 12700 |
| 2022-06-24 | 7.59 | $8.10 | 100 |
| 2022-06-23 | 7.54 | $8.10 | 30800 |
| 2022-06-22 | 7.48 | $7.75 | 3400 |
| 2022-06-21 | 7.45 | $7.60 | 1610 |
| 2022-06-17 | 7.43 | $7.60 | 200 |
| 2022-06-16 | 7.42 | $7.65 | 400 |
| 2022-06-15 | 7.39 | $7.67 | 500 |
| 2022-06-14 | 7.36 | $7.60 | 1500 |
| 2022-06-13 | 7.34 | $7.66 | 4300 |
| 2022-06-10 | 7.30 | $7.99 | — |
| 2022-06-09 | 7.23 | $7.99 | 2100 |
| 2022-06-08 | 7.15 | $8.00 | 7000 |
| 2022-06-07 | 7.06 | $7.81 | 19620 |
| 2022-06-06 | 6.98 | $7.25 | 1500 |
| 2022-06-03 | 6.95 | $7.35 | 3000 |
| 2022-06-02 | 6.91 | $7.14 | 200 |
| 2022-06-01 | 6.89 | $7.05 | 500 |
| 2022-05-31 | 6.87 | $7.00 | 500 |
| 2022-05-27 | 6.86 | $6.95 | 15000 |
| 2022-05-26 | 6.85 | $6.85 | — |
| 2022-05-25 | 6.85 | $6.85 | 26200 |
| 2022-05-24 | 6.85 | $6.65 | 34400 |
| 2022-05-23 | 6.87 | $6.79 | 1000 |
| 2022-05-20 | 6.88 | $6.70 | — |
| 2022-05-19 | 6.89 | $6.70 | 21734 |
| 2022-05-18 | 6.91 | $6.75 | 164400 |
| 2022-05-17 | 6.93 | $6.95 | 4900 |
| 2022-05-16 | 6.93 | $6.70 | 100 |
| 2022-05-13 | 6.95 | $6.55 | 800 |
| 2022-05-12 | 7.00 | $6.45 | 1300 |
| 2022-05-11 | 7.05 | $6.65 | 3600 |
| 2022-05-10 | 7.10 | $6.40 | 7700 |
| 2022-05-09 | 7.17 | $6.91 | 2000 |
| 2022-05-06 | 7.20 | $7.00 | 1300 |
| 2022-05-05 | 7.22 | $7.05 | 8700 |
| 2022-05-04 | 7.23 | $7.13 | 300 |
| 2022-05-03 | 7.25 | $7.07 | — |
| 2022-05-02 | 7.26 | $7.07 | — |
| 2022-04-29 | 7.28 | $7.07 | 400 |
| 2022-04-28 | 7.31 | $7.15 | — |
| 2022-04-27 | 7.32 | $7.15 | — |
| 2022-04-26 | 7.34 | $7.15 | 800 |
| 2022-04-25 | 7.36 | $7.20 | 7300 |
| 2022-04-22 | 7.38 | $7.30 | — |
| 2022-04-21 | 7.39 | $7.30 | — |
| 2022-04-20 | 7.40 | $7.30 | 200 |
| 2022-04-19 | 7.41 | $7.35 | 800 |
| 2022-04-18 | 7.41 | $7.25 | 2800 |
| 2022-04-14 | 7.43 | $7.25 | — |
| 2022-04-13 | 7.45 | $7.25 | 1446 |
| 2022-04-12 | 7.47 | $7.30 | 1200 |
| 2022-04-11 | 7.49 | $7.31 | — |
| 2022-04-08 | 7.51 | $7.31 | — |
| 2022-04-07 | 7.53 | $7.31 | 903 |
| 2022-04-06 | 7.55 | $7.55 | — |
| 2022-04-05 | 7.55 | $7.55 | — |
| 2022-04-04 | 7.55 | $7.55 | — |
| 2022-04-01 | 7.55 | $7.55 | — |
| 2022-03-31 | 7.55 | $7.55 | — |
| 2022-03-30 | 7.55 | $7.55 | 200 |
| 2022-03-29 | 7.55 | $7.47 | — |
| 2022-03-28 | 7.56 | $7.47 | — |
| 2022-03-25 | 7.57 | $7.47 | — |
| 2022-03-24 | 7.58 | $7.47 | — |
| 2022-03-23 | 7.59 | $7.47 | — |
| 2022-03-22 | 7.61 | $7.47 | 17100 |
| 2022-03-21 | 7.62 | $7.55 | 10300 |
| 2022-03-18 | 7.63 | $7.55 | — |
| 2022-03-17 | 7.64 | $7.55 | 1000 |
| 2022-03-16 | 7.65 | $7.65 | — |
| 2022-03-15 | 7.65 | $7.65 | — |
| 2022-03-14 | 7.65 | $7.65 | — |
| 2022-03-11 | 7.65 | $7.65 | 1100 |
| 2022-03-10 | 7.64 | $7.61 | — |
| 2022-03-09 | 7.65 | $7.61 | 100 |
| 2022-03-08 | 7.65 | $7.55 | — |
| 2022-03-07 | 7.66 | $7.55 | 5400 |
| 2022-03-04 | 7.68 | $7.55 | 5100 |
| 2022-03-03 | 7.69 | $7.75 | — |
| 2022-03-02 | 7.68 | $7.75 | 100 |
| 2022-03-01 | 7.68 | $7.70 | 400 |
| 2022-02-28 | 7.67 | $7.70 | — |
| 2022-02-25 | 7.67 | $7.70 | — |
| 2022-02-24 | 7.67 | $7.70 | 1000 |
| 2022-02-23 | 7.66 | $7.75 | 1000 |
| 2022-02-22 | 7.65 | $7.75 | — |
| 2022-02-18 | 7.64 | $7.75 | — |
| 2022-02-17 | 7.63 | $7.75 | 1000 |
| 2022-02-16 | 7.62 | $7.70 | 700 |
| 2022-02-15 | 7.61 | $7.60 | 200 |
| 2022-02-14 | 7.61 | $7.75 | — |
| 2022-02-11 | 7.60 | $7.75 | — |
| 2022-02-10 | 7.58 | $7.75 | 200 |
| 2022-02-09 | 7.56 | $7.75 | 4900 |
| 2022-02-08 | 7.54 | $7.60 | — |
| 2022-02-07 | 7.54 | $7.60 | — |
| 2022-02-04 | 7.53 | $7.60 | — |
| 2022-02-03 | 7.53 | $7.60 | 8030 |
| 2022-02-02 | 7.52 | $7.60 | — |
| 2022-02-01 | 7.51 | $7.60 | — |
| 2022-01-31 | 7.50 | $7.60 | — |
| 2022-01-28 | 7.49 | $7.60 | — |
| 2022-01-27 | 7.48 | $7.60 | 1100 |
| 2022-01-26 | 7.46 | $7.55 | 4300 |
| 2022-01-25 | 7.46 | $7.55 | — |
| 2022-01-24 | 7.45 | $7.55 | — |
| 2022-01-21 | 7.43 | $7.55 | — |
| 2022-01-20 | 7.42 | $7.55 | — |
| 2022-01-19 | 7.41 | $7.55 | — |
| 2022-01-18 | 7.39 | $7.55 | — |
| 2022-01-14 | 7.38 | $7.55 | — |
| 2022-01-13 | 7.36 | $7.55 | 15000 |
| 2022-01-12 | 7.34 | $7.51 | 1008 |
| 2022-01-11 | 7.32 | $7.40 | 1600 |
| 2022-01-10 | 7.31 | $7.30 | — |
| 2022-01-07 | 7.31 | $7.30 | — |
| 2022-01-06 | 7.32 | $7.30 | — |
| 2022-01-05 | 7.32 | $7.30 | 400 |
| 2022-01-04 | 7.32 | $7.30 | — |
| 2022-01-03 | 7.32 | $7.30 | — |
| 2021-12-31 | 7.32 | $7.30 | — |
| 2021-12-30 | 7.33 | $7.30 | — |
| 2021-12-29 | 7.33 | $7.30 | — |
| 2021-12-28 | 7.33 | $7.30 | 1300 |
| 2021-12-27 | 7.34 | $7.20 | 1200 |
| 2021-12-23 | 7.35 | $7.30 | — |
| 2021-12-22 | 7.35 | $7.30 | — |
| 2021-12-21 | 7.36 | $7.30 | 800 |
| 2021-12-20 | 7.37 | $7.30 | — |
| 2021-12-17 | 7.37 | $7.30 | — |
| 2021-12-16 | 7.38 | $7.30 | 1000 |
| 2021-12-15 | 7.39 | $7.30 | — |
| 2021-12-14 | 7.40 | $7.30 | 400 |
| 2021-12-13 | 7.41 | $7.30 | 9400 |
| 2021-12-10 | 7.42 | $7.36 | — |
| 2021-12-09 | 7.43 | $7.36 | 400 |
| 2021-12-08 | 7.44 | $7.35 | — |
| 2021-12-07 | 7.44 | $7.35 | — |
| 2021-12-06 | 7.45 | $7.35 | 200 |
| 2021-12-03 | 7.46 | $7.21 | 1144 |
| 2021-12-02 | 7.49 | $7.21 | — |
| 2021-12-01 | 7.52 | $7.21 | 400 |
| 2021-11-30 | 7.55 | $7.30 | 300 |
| 2021-11-29 | 7.58 | $7.34 | 200 |
| 2021-11-26 | 7.61 | $7.32 | 3100 |
| 2021-11-24 | 7.64 | $7.56 | 2400 |
| 2021-11-23 | 7.64 | $7.56 | 1000 |
| 2021-11-22 | 7.65 | $7.56 | 1000 |
| 2021-11-19 | 7.66 | $7.81 | — |
| 2021-11-18 | 7.65 | $7.81 | — |
| 2021-11-17 | 7.63 | $7.81 | — |
| 2021-11-16 | 7.61 | $7.81 | — |
| 2021-11-15 | 7.59 | $7.81 | — |
| 2021-11-12 | 7.57 | $7.81 | — |
| 2021-11-11 | 7.54 | $7.81 | 120 |
| 2021-11-10 | 7.51 | $7.56 | — |
| 2021-11-09 | 7.51 | $7.56 | — |
| 2021-11-08 | 7.50 | $7.56 | — |
| 2021-11-05 | 7.50 | $7.56 | 505 |
| 2021-11-04 | 7.49 | $7.75 | 300 |
| 2021-11-03 | 7.46 | $7.73 | 900 |
| 2021-11-02 | 7.44 | $7.55 | 1000 |
| 2021-11-01 | 7.42 | $7.50 | 1430 |
| 2021-10-29 | 7.42 | $7.33 | 1000 |
| 2021-10-28 | 7.43 | $7.33 | 1200 |
| 2021-10-27 | 7.44 | $7.34 | 7700 |
| 2021-10-26 | 7.45 | $7.33 | — |
| 2021-10-25 | 7.46 | $7.33 | 8400 |
| 2021-10-22 | 7.47 | $7.35 | — |
| 2021-10-21 | 7.48 | $7.35 | 5000 |
| 2021-10-20 | 7.50 | $7.50 | — |
| 2021-10-19 | 7.50 | $7.50 | 200 |
| 2021-10-18 | 7.50 | $7.50 | — |
| 2021-10-15 | 7.50 | $7.50 | 400 |
| 2021-10-14 | 7.50 | $7.42 | 100 |
| 2021-10-13 | 7.51 | $7.34 | — |
| 2021-10-12 | 7.52 | $7.34 | — |
| 2021-10-11 | 7.54 | $7.34 | — |
| 2021-10-08 | 7.57 | $7.34 | 2000 |
| 2021-10-07 | 7.59 | $7.53 | — |
| 2021-10-06 | 7.59 | $7.53 | — |
| 2021-10-05 | 7.60 | $7.53 | — |
| 2021-10-04 | 7.61 | $7.53 | — |
| 2021-10-01 | 7.62 | $7.53 | 500 |
| 2021-09-30 | 7.63 | $7.60 | 100 |
| 2021-09-29 | 7.63 | $7.60 | 2100 |
| 2021-09-28 | 7.63 | $7.51 | — |
| 2021-09-27 | 7.65 | $7.51 | — |
| 2021-09-24 | 7.66 | $7.51 | — |
| 2021-09-23 | 7.68 | $7.51 | — |
| 2021-09-22 | 7.69 | $7.51 | — |
| 2021-09-21 | 7.71 | $7.51 | — |
| 2021-09-20 | 7.73 | $7.51 | — |
| 2021-09-17 | 7.76 | $7.51 | — |
| 2021-09-16 | 7.78 | $7.51 | 700 |
| 2021-09-15 | 7.81 | $7.51 | — |
| 2021-09-14 | 7.84 | $7.51 | 800 |
| 2021-09-13 | 7.88 | $7.71 | — |
| 2021-09-10 | 7.90 | $7.71 | — |
| 2021-09-09 | 7.92 | $7.71 | — |
| 2021-09-08 | 7.94 | $7.71 | 400 |
| 2021-09-07 | 7.96 | $8.00 | — |
| 2021-09-03 | 7.96 | $8.00 | 700 |
| 2021-09-02 | 7.95 | $8.00 | — |
| 2021-09-01 | 7.95 | $8.00 | — |
| 2021-08-31 | 7.94 | $8.00 | — |
| 2021-08-30 | 7.94 | $8.00 | — |
| 2021-08-27 | 7.93 | $8.00 | 200 |
| 2021-08-26 | 7.92 | $8.00 | — |
| 2021-08-25 | 7.91 | $8.00 | 300 |
| 2021-08-24 | 7.91 | $8.00 | 500 |
| 2021-08-23 | 7.90 | $8.00 | 4900 |
| 2021-08-20 | 7.89 | $8.00 | 200 |
| 2021-08-19 | 7.87 | $8.00 | — |
| 2021-08-18 | 7.86 | $8.00 | — |
| 2021-08-17 | 7.84 | $8.00 | 500 |
| 2021-08-16 | 7.83 | $8.00 | — |
| 2021-08-13 | 7.81 | $8.00 | — |
| 2021-08-12 | 7.79 | $8.00 | 5400 |
| 2021-08-11 | 7.77 | $7.80 | — |
| 2021-08-10 | 7.77 | $7.80 | — |
| 2021-08-09 | 7.76 | $7.80 | 1400 |
| 2021-08-06 | 7.76 | $7.83 | — |
| 2021-08-05 | 7.75 | $7.83 | — |
| 2021-08-04 | 7.74 | $7.83 | — |
| 2021-08-03 | 7.73 | $7.83 | 100 |
| 2021-08-02 | 7.72 | $7.80 | — |
| 2021-07-30 | 7.71 | $7.80 | 100 |
| 2021-07-29 | 7.70 | $7.75 | 300 |
| 2021-07-28 | 7.70 | $7.75 | — |
| 2021-07-27 | 7.69 | $7.75 | — |
| 2021-07-26 | 7.69 | $7.75 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.75
2024-11-01
Close Price
$13.95
Vol: 38303
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.76
Average
8.68
Maximum
13.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-11-01 | 13.75 | $13.95 | 38303 |
| 2024-10-31 | 13.72 | $13.75 | 11200 |
| 2024-10-30 | 13.71 | $13.75 | 2600 |
| 2024-10-29 | 13.69 | $13.76 | 11000 |
| 2024-10-28 | 13.68 | $13.80 | 700 |
| 2024-10-25 | 13.66 | $13.82 | 7400 |
| 2024-10-24 | 13.63 | $13.84 | 9235 |
| 2024-10-23 | 13.60 | $13.75 | 12915 |
| 2024-10-22 | 13.58 | $13.70 | 332 |
| 2024-10-21 | 13.56 | $13.70 | 33 |
| 2024-10-18 | 13.54 | $13.70 | 200 |
| 2024-10-17 | 13.52 | $13.73 | 300 |
| 2024-10-16 | 13.49 | $13.61 | 2600 |
| 2024-10-15 | 13.48 | $13.60 | 3000 |
| 2024-10-14 | 13.46 | $13.60 | 614 |
| 2024-10-11 | 13.44 | $13.60 | 600 |
| 2024-10-10 | 13.42 | $13.50 | — |
| 2024-10-09 | 13.41 | $13.50 | — |
| 2024-10-08 | 13.40 | $13.50 | 2000 |
| 2024-10-07 | 13.38 | $13.50 | 5500 |
| 2024-10-04 | 13.37 | $13.30 | 1700 |
| 2024-10-03 | 13.37 | $13.30 | 2100 |
| 2024-10-02 | 13.37 | $13.45 | 8541 |
| 2024-10-01 | 13.36 | $13.45 | 10617 |
| 2024-09-30 | 13.35 | $13.45 | — |
| 2024-09-27 | 13.33 | $13.45 | 19313 |
| 2024-09-26 | 13.31 | $13.40 | 1500 |
| 2024-09-25 | 13.30 | $13.35 | 8709 |
| 2024-09-24 | 13.29 | $13.40 | 11100 |
| 2024-09-23 | 13.27 | $13.35 | 11900 |
| 2024-09-20 | 13.26 | $13.35 | 11900 |
| 2024-09-19 | 13.25 | $13.35 | 16700 |
| 2024-09-18 | 13.24 | $13.29 | 98 |
| 2024-09-17 | 13.23 | $13.29 | 98 |
| 2024-09-16 | 13.22 | $13.29 | 214 |
| 2024-09-13 | 13.21 | $13.30 | 1200 |
| 2024-09-12 | 13.20 | $13.29 | 5000 |
| 2024-09-11 | 13.18 | $13.25 | — |
| 2024-09-10 | 13.17 | $13.25 | 3022 |
| 2024-09-09 | 13.16 | $13.25 | 300 |
| 2024-09-06 | 13.14 | $13.15 | 583 |
| 2024-09-05 | 13.13 | $13.15 | 600 |
| 2024-09-04 | 13.12 | $13.16 | 700 |
| 2024-09-03 | 13.11 | $13.20 | 200 |
| 2024-08-30 | 13.09 | $13.20 | 24400 |
| 2024-08-29 | 13.07 | $13.17 | 2500 |
| 2024-08-28 | 13.05 | $13.20 | 1720 |
| 2024-08-27 | 13.03 | $13.15 | 600 |
| 2024-08-26 | 13.01 | $13.19 | 100 |
| 2024-08-23 | 12.99 | $13.20 | 16400 |
| 2024-08-22 | 12.96 | $13.15 | 6000 |
| 2024-08-21 | 12.94 | $13.05 | 500 |
| 2024-08-20 | 12.92 | $13.05 | 600 |
| 2024-08-19 | 12.91 | $13.06 | — |
| 2024-08-16 | 12.89 | $13.06 | 2011 |
| 2024-08-15 | 12.87 | $13.00 | 1030 |
| 2024-08-14 | 12.86 | $13.00 | 15931 |
| 2024-08-13 | 12.85 | $12.85 | — |
| 2024-08-12 | 12.85 | $12.85 | 6700 |
| 2024-08-09 | 12.85 | $12.79 | — |
| 2024-08-08 | 12.86 | $12.79 | — |
| 2024-08-07 | 12.87 | $12.79 | 3400 |
| 2024-08-06 | 12.88 | $12.81 | 900 |
| 2024-08-05 | 12.88 | $12.80 | 4000 |
| 2024-08-02 | 12.89 | $12.87 | 2300 |
| 2024-08-01 | 12.89 | $12.90 | 4900 |
| 2024-07-31 | 12.89 | $12.90 | 38300 |
| 2024-07-30 | 12.89 | $12.90 | 17100 |
| 2024-07-29 | 12.89 | $12.90 | 11400 |
| 2024-07-26 | 12.89 | $12.91 | — |
| 2024-07-25 | 12.89 | $12.91 | 1600 |
| 2024-07-24 | 12.89 | $12.90 | — |
| 2024-07-23 | 12.88 | $12.90 | 75000 |
| 2024-07-22 | 12.88 | $12.90 | 28300 |
| 2024-07-19 | 12.88 | $12.90 | 100 |
| 2024-07-18 | 12.88 | $12.82 | 5805 |
| 2024-07-17 | 12.89 | $12.86 | 9000 |
| 2024-07-16 | 12.89 | $12.90 | 3500 |
| 2024-07-15 | 12.89 | $12.90 | 4000 |
| 2024-07-12 | 12.88 | $12.87 | 1000 |
| 2024-07-11 | 12.89 | $12.90 | 28200 |
| 2024-07-10 | 12.88 | $12.90 | 25106 |
| 2024-07-09 | 12.88 | $12.88 | — |
| 2024-07-08 | 12.88 | $12.88 | — |
| 2024-07-05 | 12.89 | $12.88 | 905 |
| 2024-07-03 | 12.89 | $12.88 | 400 |
| 2024-07-02 | 12.89 | $12.90 | 805 |
| 2024-07-01 | 12.89 | $12.90 | 10200 |
| 2024-06-28 | 12.89 | $12.85 | 5516 |
| 2024-06-27 | 12.90 | $12.90 | 845 |
| 2024-06-26 | 12.90 | $12.90 | — |
| 2024-06-25 | 12.90 | $12.90 | 201 |
| 2024-06-24 | 12.91 | $12.90 | 17100 |
| 2024-06-21 | 12.91 | $12.85 | 1000 |
| 2024-06-20 | 12.92 | $12.88 | 6200 |
| 2024-06-18 | 12.93 | $12.80 | 22026 |
| 2024-06-17 | 12.92 | $12.89 | — |
| 2024-06-14 | 12.88 | $12.89 | 18900 |
| 2024-06-13 | 12.82 | $12.88 | 19400 |
| 2024-06-12 | 12.73 | $12.92 | 5900 |
| 2024-06-11 | 12.61 | $12.93 | 17500 |
| 2024-06-10 | 12.47 | $12.90 | 29900 |
| 2024-06-07 | 12.31 | $12.94 | — |
| 2024-06-06 | 12.12 | $12.94 | 2806 |
| 2024-06-05 | 11.90 | $12.94 | 7701 |
| 2024-06-04 | 11.66 | $12.95 | 33901 |
| 2024-06-03 | 11.40 | $13.00 | 4700 |
| 2024-05-31 | 11.11 | $13.04 | 20900 |
| 2024-05-30 | 10.78 | $13.05 | 6800 |
| 2024-05-29 | 10.43 | $13.05 | — |
| 2024-05-28 | 10.05 | $13.05 | 28105 |
| 2024-05-24 | 9.65 | $13.10 | 19900 |
| 2024-05-23 | 9.20 | $13.06 | 2540 |
| 2024-05-22 | 8.73 | $13.06 | 86321 |
| 2024-05-21 | 8.23 | $13.10 | 108200 |
| 2024-05-20 | 7.70 | $7.80 | 3100 |
| 2024-05-17 | 7.66 | $7.65 | 6200 |
| 2024-05-16 | 7.64 | $7.80 | 100 |
| 2024-05-15 | 7.60 | $7.80 | — |
| 2024-05-14 | 7.56 | $7.80 | — |
| 2024-05-13 | 7.51 | $7.80 | 6600 |
| 2024-05-10 | 7.46 | $7.85 | 6704 |
| 2024-05-09 | 7.40 | $7.85 | 1000 |
| 2024-05-08 | 7.33 | $7.75 | 1200 |
| 2024-05-07 | 7.27 | $8.00 | — |
| 2024-05-06 | 7.19 | $8.00 | — |
| 2024-05-03 | 7.10 | $8.00 | 2700 |
| 2024-05-02 | 7.01 | $7.60 | 2026 |
| 2024-05-01 | 6.95 | $7.21 | 3625 |
| 2024-04-30 | 6.93 | $6.82 | 125 |
| 2024-04-29 | 6.95 | $7.15 | 11700 |
| 2024-04-26 | 6.94 | $6.70 | 21020 |
| 2024-04-25 | 6.97 | $6.65 | 10944 |
| 2024-04-24 | 7.02 | $6.76 | 2600 |
| 2024-04-23 | 7.05 | $6.85 | 11900 |
| 2024-04-22 | 7.08 | $7.00 | 6000 |
| 2024-04-19 | 7.10 | $6.90 | 500 |
| 2024-04-18 | 7.12 | $7.00 | 500 |
| 2024-04-17 | 7.14 | $7.00 | 3602 |
| 2024-04-16 | 7.16 | $6.96 | 4600 |
| 2024-04-15 | 7.19 | $7.10 | 500 |
| 2024-04-12 | 7.20 | $7.06 | 200 |
| 2024-04-11 | 7.22 | $7.07 | 5400 |
| 2024-04-10 | 7.24 | $7.18 | — |
| 2024-04-09 | 7.25 | $7.18 | — |
| 2024-04-08 | 7.26 | $7.18 | 600 |
| 2024-04-05 | 7.27 | $7.20 | 500 |
| 2024-04-04 | 7.29 | $7.10 | 100 |
| 2024-04-03 | 7.32 | $7.06 | 3700 |
| 2024-04-02 | 7.36 | $7.28 | 300 |
| 2024-04-01 | 7.37 | $7.35 | — |
| 2024-03-28 | 7.39 | $7.35 | 300 |
| 2024-03-27 | 7.40 | $7.38 | 7600 |
| 2024-03-26 | 7.42 | $7.29 | 630 |
| 2024-03-25 | 7.44 | $7.36 | — |
| 2024-03-22 | 7.46 | $7.36 | — |
| 2024-03-21 | 7.48 | $7.36 | — |
| 2024-03-20 | 7.51 | $7.36 | 226 |
| 2024-03-19 | 7.53 | $7.17 | — |
| 2024-03-18 | 7.58 | $7.17 | — |
| 2024-03-15 | 7.63 | $7.17 | 200 |
| 2024-03-14 | 7.69 | $7.16 | 6028 |
| 2024-03-13 | 7.74 | $7.45 | 4032 |
| 2024-03-12 | 7.78 | $7.74 | 3300 |
| 2024-03-11 | 7.78 | $7.80 | — |
| 2024-03-08 | 7.78 | $7.80 | 1300 |
| 2024-03-07 | 7.78 | $7.74 | 1500 |
| 2024-03-06 | 7.79 | $7.75 | — |
| 2024-03-05 | 7.80 | $7.75 | — |
| 2024-03-04 | 7.81 | $7.75 | 1600 |
| 2024-03-01 | 7.83 | $7.84 | 1300 |
| 2024-02-29 | 7.83 | $7.76 | — |
| 2024-02-28 | 7.84 | $7.76 | — |
| 2024-02-27 | 7.86 | $7.76 | 700 |
| 2024-02-26 | 7.87 | $7.84 | 5300 |
| 2024-02-23 | 7.88 | $7.80 | — |
| 2024-02-22 | 7.89 | $7.80 | 8230 |
| 2024-02-21 | 7.90 | $7.77 | 6635 |
| 2024-02-20 | 7.91 | $7.77 | 2100 |
| 2024-02-16 | 7.93 | $7.80 | 1113 |
| 2024-02-15 | 7.94 | $7.78 | 5800 |
| 2024-02-14 | 7.95 | $7.81 | 500 |
| 2024-02-13 | 7.96 | $7.85 | 47100 |
| 2024-02-12 | 7.97 | $8.04 | 4400 |
| 2024-02-09 | 7.96 | $8.05 | 5304 |
| 2024-02-08 | 7.94 | $8.10 | 1700 |
| 2024-02-07 | 7.91 | $8.02 | 1900 |
| 2024-02-06 | 7.89 | $8.01 | 6700 |
| 2024-02-05 | 7.87 | $8.02 | 17400 |
| 2024-02-02 | 7.85 | $8.10 | 7200 |
| 2024-02-01 | 7.82 | $7.76 | 100 |
| 2024-01-31 | 7.82 | $7.80 | 2500 |
| 2024-01-30 | 7.81 | $7.95 | — |
| 2024-01-29 | 7.79 | $7.95 | — |
| 2024-01-26 | 7.77 | $7.95 | 4600 |
| 2024-01-25 | 7.75 | $7.95 | 3729 |
| 2024-01-24 | 7.72 | $7.90 | 2830 |
| 2024-01-23 | 7.70 | $7.95 | 7900 |
| 2024-01-22 | 7.67 | $7.85 | 15600 |
| 2024-01-19 | 7.65 | $7.75 | 25600 |
| 2024-01-18 | 7.64 | $7.75 | 1800 |
| 2024-01-17 | 7.63 | $7.61 | — |
| 2024-01-16 | 7.63 | $7.61 | 500 |
| 2024-01-12 | 7.63 | $7.65 | 500 |
| 2024-01-11 | 7.63 | $7.65 | 2000 |
| 2024-01-10 | 7.63 | $7.61 | — |
| 2024-01-09 | 7.63 | $7.61 | 66030 |
| 2024-01-08 | 7.63 | $7.64 | 92800 |
| 2024-01-05 | 7.63 | $7.70 | 9700 |
| 2024-01-04 | 7.62 | $7.60 | 52600 |
| 2024-01-03 | 7.63 | $7.63 | 17625 |
| 2024-01-02 | 7.63 | $7.61 | 3300 |
| 2023-12-29 | 7.63 | $7.70 | 7839 |
| 2023-12-28 | 7.62 | $7.65 | 100 |
| 2023-12-27 | 7.62 | $7.60 | — |
| 2023-12-26 | 7.62 | $7.60 | 48245 |
| 2023-12-22 | 7.62 | $7.60 | 43001 |
| 2023-12-21 | 7.62 | $7.60 | — |
| 2023-12-20 | 7.63 | $7.60 | — |
| 2023-12-19 | 7.63 | $7.60 | 3100 |
| 2023-12-18 | 7.63 | $7.60 | 7000 |
| 2023-12-15 | 7.63 | $7.70 | 400 |
| 2023-12-14 | 7.62 | $7.65 | 2600 |
| 2023-12-13 | 7.62 | $7.65 | 3000 |
| 2023-12-12 | 7.61 | $7.60 | 3000 |
| 2023-12-11 | 7.61 | $7.60 | 800 |
| 2023-12-08 | 7.61 | $7.65 | 20400 |
| 2023-12-07 | 7.60 | $7.70 | 5300 |
| 2023-12-06 | 7.59 | $7.70 | 14200 |
| 2023-12-05 | 7.58 | $7.60 | 200 |
| 2023-12-04 | 7.58 | $7.60 | — |
| 2023-12-01 | 7.57 | $7.60 | 35900 |
| 2023-11-30 | 7.57 | $7.60 | 2000 |
| 2023-11-29 | 7.56 | $7.55 | 8200 |
| 2023-11-28 | 7.56 | $7.60 | 27600 |
| 2023-11-27 | 7.55 | $7.55 | 2000 |
| 2023-11-24 | 7.55 | $7.55 | 600 |
| 2023-11-22 | 7.54 | $7.60 | 4100 |
| 2023-11-21 | 7.53 | $7.55 | 1000 |
| 2023-11-20 | 7.52 | $7.60 | 29810 |
| 2023-11-17 | 7.50 | $7.60 | 2900 |
| 2023-11-16 | 7.48 | $7.60 | — |
| 2023-11-15 | 7.46 | $7.60 | 7600 |
| 2023-11-14 | 7.44 | $7.55 | 9100 |
| 2023-11-13 | 7.42 | $7.55 | 50200 |
| 2023-11-10 | 7.40 | $7.50 | 32500 |
| 2023-11-09 | 7.38 | $7.50 | 18200 |
| 2023-11-08 | 7.36 | $7.50 | 56000 |
| 2023-11-07 | 7.35 | $7.55 | 62200 |
| 2023-11-06 | 7.32 | $7.55 | 80400 |
| 2023-11-03 | 7.30 | $7.47 | 1000 |
| 2023-11-02 | 7.28 | $7.45 | 100 |
| 2023-11-01 | 7.27 | $7.40 | 500 |
| 2023-10-31 | 7.26 | $7.30 | 25109 |
| 2023-10-30 | 7.26 | $7.30 | 2000 |
| 2023-10-27 | 7.27 | $7.20 | — |
| 2023-10-26 | 7.28 | $7.20 | 16033 |
| 2023-10-25 | 7.30 | $7.39 | 723 |
| 2023-10-24 | 7.30 | $7.50 | 23100 |
| 2023-10-23 | 7.30 | $6.86 | — |
| 2023-10-20 | 7.36 | $6.86 | 300 |
| 2023-10-19 | 7.42 | $6.93 | 92823 |
| 2023-10-18 | 7.48 | $7.38 | 143 |
| 2023-10-17 | 7.50 | $7.38 | 300 |
| 2023-10-16 | 7.52 | $7.45 | — |
| 2023-10-13 | 7.53 | $7.45 | — |
| 2023-10-12 | 7.55 | $7.45 | — |
| 2023-10-11 | 7.57 | $7.45 | 800 |
| 2023-10-10 | 7.59 | $7.35 | 822 |
| 2023-10-09 | 7.62 | $7.25 | 21000 |
| 2023-10-06 | 7.66 | $7.50 | — |
| 2023-10-05 | 7.68 | $7.50 | — |
| 2023-10-04 | 7.70 | $7.50 | — |
| 2023-10-03 | 7.72 | $7.50 | 5710 |
| 2023-10-02 | 7.75 | $7.65 | 100 |
| 2023-09-29 | 7.76 | $7.75 | 200 |
| 2023-09-28 | 7.76 | $7.80 | — |
| 2023-09-27 | 7.75 | $7.80 | — |
| 2023-09-26 | 7.75 | $7.80 | 300 |
| 2023-09-25 | 7.74 | $7.73 | — |
| 2023-09-22 | 7.75 | $7.73 | 100 |
| 2023-09-21 | 7.75 | $7.73 | — |
| 2023-09-20 | 7.76 | $7.73 | 1700 |
| 2023-09-19 | 7.76 | $7.70 | 11315 |
| 2023-09-18 | 7.77 | $7.78 | — |
| 2023-09-15 | 7.77 | $7.78 | — |
| 2023-09-14 | 7.78 | $7.78 | 100 |
| 2023-09-13 | 7.78 | $7.70 | 300 |
| 2023-09-12 | 7.80 | $7.75 | — |
| 2023-09-11 | 7.81 | $7.75 | — |
| 2023-09-08 | 7.82 | $7.75 | 600 |
| 2023-09-07 | 7.83 | $7.70 | — |
| 2023-09-06 | 7.86 | $7.70 | 3906 |
| 2023-09-05 | 7.88 | $7.82 | 5900 |
| 2023-09-01 | 7.89 | $7.80 | — |
| 2023-08-31 | 7.90 | $7.80 | 1600 |
| 2023-08-30 | 7.92 | $7.75 | 3400 |
| 2023-08-29 | 7.94 | $7.80 | 500 |
| 2023-08-28 | 7.96 | $7.90 | 200 |
| 2023-08-25 | 7.97 | $7.75 | 11029 |
| 2023-08-24 | 8.00 | $7.85 | 3426 |
| 2023-08-23 | 8.02 | $8.00 | 1900 |
| 2023-08-22 | 8.02 | $7.93 | 200 |
| 2023-08-21 | 8.04 | $7.95 | 2400 |
| 2023-08-18 | 8.05 | $8.00 | 300 |
| 2023-08-17 | 8.06 | $7.90 | 16200 |
| 2023-08-16 | 8.07 | $8.10 | — |
| 2023-08-15 | 8.07 | $8.10 | 300 |
| 2023-08-14 | 8.07 | $8.00 | 1013 |
| 2023-08-11 | 8.08 | $8.00 | 300 |
| 2023-08-10 | 8.08 | $8.10 | 1000 |
| 2023-08-09 | 8.07 | $8.13 | 600 |
| 2023-08-08 | 8.06 | $8.00 | — |
| 2023-08-07 | 8.06 | $8.00 | 7500 |
| 2023-08-04 | 8.06 | $8.10 | 2100 |
| 2023-08-03 | 8.05 | $8.05 | 2500 |
| 2023-08-02 | 8.05 | $8.10 | 500 |
| 2023-08-01 | 8.04 | $8.05 | 9600 |
| 2023-07-31 | 8.03 | $8.19 | 26100 |
| 2023-07-28 | 8.02 | $8.10 | 6300 |
| 2023-07-27 | 8.00 | $8.05 | 2500 |
| 2023-07-26 | 8.00 | $8.19 | 100 |
| 2023-07-25 | 7.98 | $8.19 | 100 |
| 2023-07-24 | 7.96 | $8.15 | 700 |
| 2023-07-21 | 7.94 | $8.06 | 100 |
| 2023-07-20 | 7.93 | $8.08 | 6441 |
| 2023-07-19 | 7.92 | $7.97 | 5600 |
| 2023-07-18 | 7.92 | $7.99 | 100 |
| 2023-07-17 | 7.93 | $7.68 | — |
| 2023-07-14 | 7.96 | $7.68 | 1200 |
| 2023-07-13 | 7.99 | $7.65 | 12000 |
| 2023-07-12 | 8.03 | $8.00 | — |
| 2023-07-11 | 8.03 | $8.00 | 1700 |
| 2023-07-10 | 8.03 | $7.95 | 334 |
| 2023-07-07 | 8.04 | $8.00 | 2500 |
| 2023-07-06 | 8.03 | $7.90 | 2200 |
| 2023-07-05 | 8.04 | $7.95 | 3200 |
| 2023-07-03 | 8.04 | $8.16 | 136 |
| 2023-06-30 | 8.01 | $8.10 | 1800 |
| 2023-06-29 | 7.99 | $8.05 | — |
| 2023-06-28 | 7.97 | $8.05 | — |
| 2023-06-27 | 7.95 | $8.05 | 530 |
| 2023-06-26 | 7.92 | $8.00 | — |
| 2023-06-23 | 7.90 | $8.00 | 12808 |
| 2023-06-22 | 7.88 | $8.00 | 197700 |
| 2023-06-21 | 7.85 | $8.38 | 27300 |
| 2023-06-20 | 7.79 | $8.30 | 18118 |
| 2023-06-16 | 7.73 | $8.24 | 3100 |
| 2023-06-15 | 7.67 | $8.11 | 3600 |
| 2023-06-14 | 7.62 | $7.80 | 12000 |
| 2023-06-13 | 7.59 | $7.52 | 5500 |
| 2023-06-12 | 7.59 | $7.65 | 6329 |
| 2023-06-09 | 7.58 | $7.90 | 1600 |
| 2023-06-08 | 7.54 | $7.77 | 4000 |
| 2023-06-07 | 7.52 | $7.60 | 600 |
| 2023-06-06 | 7.51 | $7.55 | 9100 |
| 2023-06-05 | 7.51 | $7.46 | 10500 |
| 2023-06-02 | 7.51 | $7.50 | 5700 |
| 2023-06-01 | 7.52 | $7.45 | — |
| 2023-05-31 | 7.53 | $7.45 | 18200 |
| 2023-05-30 | 7.55 | $7.55 | 300 |
| 2023-05-26 | 7.55 | $7.65 | — |
| 2023-05-25 | 7.56 | $7.65 | 5000 |
| 2023-05-24 | 7.56 | $7.60 | — |
| 2023-05-23 | 7.58 | $7.60 | 13500 |
| 2023-05-22 | 7.59 | $7.57 | 400 |
| 2023-05-19 | 7.62 | $7.40 | 1100 |
| 2023-05-18 | 7.67 | $7.47 | 1200 |
| 2023-05-17 | 7.72 | $7.27 | 1100 |
| 2023-05-16 | 7.79 | $7.42 | 200 |
| 2023-05-15 | 7.85 | $7.34 | 34500 |
| 2023-05-12 | 7.93 | $7.30 | 7927 |
| 2023-05-11 | 8.02 | $7.47 | 7340 |
| 2023-05-10 | 8.09 | $7.60 | 900 |
| 2023-05-09 | 8.16 | $7.65 | 7902 |
| 2023-05-08 | 8.23 | $7.88 | 1100 |
| 2023-05-05 | 8.28 | $7.90 | 8429 |
| 2023-05-04 | 8.34 | $8.00 | 7508 |
| 2023-05-03 | 8.39 | $7.91 | 24300 |
| 2023-05-02 | 8.45 | $7.91 | 23328 |
| 2023-05-01 | 8.51 | $8.15 | 6325 |
| 2023-04-28 | 8.55 | $8.40 | 3300 |
| 2023-04-27 | 8.57 | $8.40 | 7500 |
| 2023-04-26 | 8.58 | $8.20 | 25814 |
| 2023-04-25 | 8.61 | $8.70 | 1300 |
| 2023-04-24 | 8.59 | $8.60 | 2300 |
| 2023-04-21 | 8.58 | $8.60 | 200 |
| 2023-04-20 | 8.57 | $8.55 | — |
| 2023-04-19 | 8.56 | $8.55 | 1025 |
| 2023-04-18 | 8.55 | $8.55 | — |
| 2023-04-17 | 8.54 | $8.55 | 814 |
| 2023-04-14 | 8.53 | $8.70 | 1200 |
| 2023-04-13 | 8.51 | $8.85 | 28000 |
| 2023-04-12 | 8.47 | $8.45 | 900 |
| 2023-04-11 | 8.47 | $8.85 | 4700 |
| 2023-04-10 | 8.43 | $8.79 | — |
| 2023-04-06 | 8.41 | $8.79 | 14800 |
| 2023-04-05 | 8.38 | $8.49 | — |
| 2023-04-04 | 8.40 | $8.49 | 4402 |
| 2023-04-03 | 8.42 | $8.85 | 1142 |
| 2023-03-31 | 8.41 | $8.29 | 6100 |
| 2023-03-30 | 8.46 | $7.98 | 1225 |
| 2023-03-29 | 8.55 | $8.05 | 9001 |
| 2023-03-28 | 8.64 | $8.05 | 5714 |
| 2023-03-27 | 8.74 | $8.00 | 13535 |
| 2023-03-24 | 8.85 | $8.15 | 10020 |
| 2023-03-23 | 8.95 | $8.25 | 4040 |
| 2023-03-22 | 9.05 | $8.60 | 1202 |
| 2023-03-21 | 9.12 | $8.65 | 4600 |
| 2023-03-20 | 9.18 | $8.35 | 1400 |
| 2023-03-17 | 9.28 | $8.31 | 7900 |
| 2023-03-16 | 9.39 | $8.40 | 18100 |
| 2023-03-15 | 9.50 | $8.70 | 9400 |
| 2023-03-14 | 9.58 | $9.20 | 11006 |
| 2023-03-13 | 9.62 | $9.25 | 72024 |
| 2023-03-10 | 9.65 | $9.30 | 16831 |
| 2023-03-09 | 9.68 | $9.75 | 13513 |
| 2023-03-08 | 9.67 | $10.15 | 16900 |
| 2023-03-07 | 9.62 | $9.90 | 13600 |
| 2023-03-06 | 9.59 | $10.00 | 10300 |
| 2023-03-03 | 9.55 | $9.70 | 9600 |
| 2023-03-02 | 9.53 | $9.75 | 7600 |
| 2023-03-01 | 9.52 | $9.48 | 39900 |
| 2023-02-28 | 9.53 | $9.48 | 19033 |
| 2023-02-27 | 9.55 | $9.50 | 25200 |
| 2023-02-24 | 9.57 | $9.49 | 2630 |
| 2023-02-23 | 9.59 | $9.50 | 13125 |
| 2023-02-22 | 9.61 | $9.50 | 1739 |
| 2023-02-21 | 9.64 | $9.38 | 13200 |
| 2023-02-17 | 9.68 | $9.36 | 6500 |
| 2023-02-16 | 9.73 | $9.40 | 12200 |
| 2023-02-15 | 9.77 | $9.63 | 2710 |
| 2023-02-14 | 9.79 | $9.59 | 2500 |
| 2023-02-13 | 9.81 | $9.61 | 10535 |
| 2023-02-10 | 9.83 | $9.60 | 5200 |
| 2023-02-09 | 9.85 | $9.66 | 14805 |
| 2023-02-08 | 9.85 | $9.65 | 18100 |
| 2023-02-07 | 9.86 | $9.65 | 80200 |
| 2023-02-06 | 9.86 | $9.70 | 96442 |
| 2023-02-03 | 9.85 | $9.70 | 10600 |
| 2023-02-02 | 9.84 | $10.00 | 16125 |
| 2023-02-01 | 9.80 | $9.99 | 3307 |
| 2023-01-31 | 9.75 | $9.90 | 17100 |
| 2023-01-30 | 9.70 | $10.13 | 3900 |
| 2023-01-27 | 9.63 | $10.19 | 17131 |
| 2023-01-26 | 9.55 | $10.10 | 11531 |
| 2023-01-25 | 9.47 | $10.20 | 11200 |
| 2023-01-24 | 9.38 | $10.20 | 4100 |
| 2023-01-23 | 9.28 | $10.25 | 6000 |
| 2023-01-20 | 9.17 | $10.00 | 7200 |
| 2023-01-19 | 9.08 | $9.45 | 35400 |
| 2023-01-18 | 9.04 | $9.26 | 5700 |
| 2023-01-17 | 9.01 | $9.16 | 7733 |
| 2023-01-13 | 9.00 | $9.00 | 14200 |
| 2023-01-12 | 9.01 | $9.00 | 19535 |
| 2023-01-11 | 9.01 | $9.00 | 10304 |
| 2023-01-10 | 9.02 | $9.00 | 28700 |
| 2023-01-09 | 9.02 | $9.00 | 7123 |
| 2023-01-06 | 9.03 | $9.00 | 7638 |
| 2023-01-05 | 9.04 | $8.97 | 28700 |
| 2023-01-04 | 9.05 | $8.98 | 13000 |
| 2023-01-03 | 9.07 | $8.98 | 3625 |
| 2022-12-30 | 9.08 | $9.00 | 1400 |
| 2022-12-29 | 9.09 | $9.00 | 12448 |
| 2022-12-28 | 9.11 | $8.98 | 13500 |
| 2022-12-27 | 9.12 | $8.98 | 100 |
| 2022-12-23 | 9.14 | $8.96 | 6812 |
| 2022-12-22 | 9.16 | $9.00 | 22820 |
| 2022-12-21 | 9.18 | $8.94 | 36427 |
| 2022-12-20 | 9.21 | $9.20 | 4100 |
| 2022-12-19 | 9.21 | $9.24 | 3305 |
| 2022-12-16 | 9.21 | $9.25 | 4637 |
| 2022-12-15 | 9.21 | $9.25 | 700 |
| 2022-12-14 | 9.21 | $9.12 | 722 |
| 2022-12-13 | 9.23 | $9.15 | 7800 |
| 2022-12-12 | 9.24 | $9.25 | 1600 |
| 2022-12-09 | 9.25 | $9.25 | 11910 |
| 2022-12-08 | 9.25 | $9.30 | 11101 |
| 2022-12-07 | 9.25 | $9.10 | 1400 |
| 2022-12-06 | 9.27 | $9.15 | 3700 |
| 2022-12-05 | 9.29 | $9.01 | 5200 |
| 2022-12-02 | 9.33 | $9.30 | 2200 |
| 2022-12-01 | 9.33 | $9.20 | 501 |
| 2022-11-30 | 9.35 | $9.20 | 2100 |
| 2022-11-29 | 9.37 | $9.25 | 230 |
| 2022-11-28 | 9.39 | $9.26 | 800 |
| 2022-11-25 | 9.40 | $9.30 | — |
| 2022-11-23 | 9.42 | $9.30 | 2013 |
| 2022-11-22 | 9.44 | $9.40 | — |
| 2022-11-21 | 9.44 | $9.40 | 3100 |
| 2022-11-18 | 9.45 | $9.45 | 1200 |
| 2022-11-17 | 9.46 | $9.35 | 2702 |
| 2022-11-16 | 9.47 | $9.45 | 800 |
| 2022-11-15 | 9.47 | $9.45 | 23436 |
| 2022-11-14 | 9.47 | $9.40 | 3100 |
| 2022-11-11 | 9.47 | $9.40 | 1600 |
| 2022-11-10 | 9.47 | $9.45 | 1226 |
| 2022-11-09 | 9.47 | $9.40 | 200 |
| 2022-11-08 | 9.47 | $9.40 | 2300 |
| 2022-11-07 | 9.46 | $9.45 | 100 |
| 2022-11-04 | 9.45 | $9.50 | 100 |
| 2022-11-03 | 9.44 | $9.50 | 5000 |
| 2022-11-02 | 9.42 | $9.50 | 500 |
| 2022-11-01 | 9.39 | $9.50 | 500 |
| 2022-10-31 | 9.37 | $9.50 | 3209 |
| 2022-10-28 | 9.34 | $9.75 | 3100 |
| 2022-10-27 | 9.27 | $9.60 | 9815 |
| 2022-10-26 | 9.22 | $9.70 | 8800 |
| 2022-10-25 | 9.16 | $9.75 | 30611 |
| 2022-10-24 | 9.08 | $9.30 | 30400 |
| 2022-10-21 | 9.04 | $9.30 | 90805 |
| 2022-10-20 | 9.00 | $9.20 | 50700 |
| 2022-10-19 | 8.96 | $9.15 | 7700 |
| 2022-10-18 | 8.93 | $9.15 | — |
| 2022-10-17 | 8.90 | $9.15 | 10539 |
| 2022-10-14 | 8.86 | $9.06 | 5800 |
| 2022-10-13 | 8.84 | $9.05 | 6600 |
| 2022-10-12 | 8.81 | $9.12 | 7816 |
| 2022-10-11 | 8.77 | $9.12 | 4021 |
| 2022-10-10 | 8.73 | $9.12 | 6310 |
| 2022-10-07 | 8.69 | $8.95 | 67300 |
| 2022-10-06 | 8.67 | $8.84 | 6600 |
| 2022-10-05 | 8.65 | $8.75 | 7700 |
| 2022-10-04 | 8.64 | $8.75 | 138 |
| 2022-10-03 | 8.64 | $8.75 | 400 |
| 2022-09-30 | 8.63 | $8.48 | 1800 |
| 2022-09-29 | 8.65 | $8.50 | — |
| 2022-09-28 | 8.67 | $8.50 | — |
| 2022-09-27 | 8.69 | $8.50 | 1700 |
| 2022-09-26 | 8.72 | $8.40 | 200 |
| 2022-09-23 | 8.75 | $8.60 | 500 |
| 2022-09-22 | 8.77 | $8.80 | 10000 |
| 2022-09-21 | 8.77 | $8.75 | 38415 |
| 2022-09-20 | 8.77 | $8.80 | — |
| 2022-09-19 | 8.77 | $8.80 | — |
| 2022-09-16 | 8.76 | $8.80 | — |
| 2022-09-15 | 8.76 | $8.80 | 5400 |
| 2022-09-14 | 8.75 | $8.80 | 7821 |
| 2022-09-13 | 8.74 | $8.62 | 300 |
| 2022-09-12 | 8.75 | $8.70 | — |
| 2022-09-09 | 8.76 | $8.70 | 1700 |
| 2022-09-08 | 8.76 | $8.75 | 300 |
| 2022-09-07 | 8.75 | $8.70 | 300 |
| 2022-09-06 | 8.75 | $8.75 | 1500 |
| 2022-09-02 | 8.75 | $8.83 | 8000 |
| 2022-09-01 | 8.74 | $8.85 | 5000 |
| 2022-08-31 | 8.72 | $8.87 | 800 |
| 2022-08-30 | 8.70 | $8.87 | 17700 |
| 2022-08-29 | 8.68 | $8.88 | 10100 |
| 2022-08-26 | 8.66 | $8.85 | 35943 |
| 2022-08-25 | 8.63 | $8.78 | 6000 |
| 2022-08-24 | 8.62 | $8.70 | 10000 |
| 2022-08-23 | 8.60 | $8.60 | — |
| 2022-08-22 | 8.60 | $8.60 | — |
| 2022-08-19 | 8.59 | $8.60 | — |
| 2022-08-18 | 8.59 | $8.60 | — |
| 2022-08-17 | 8.58 | $8.60 | — |
| 2022-08-16 | 8.56 | $8.60 | — |
| 2022-08-15 | 8.55 | $8.60 | 2838 |
| 2022-08-12 | 8.53 | $8.60 | 200 |
| 2022-08-11 | 8.52 | $8.60 | 300 |
| 2022-08-10 | 8.50 | $8.65 | — |
| 2022-08-09 | 8.49 | $8.65 | — |
| 2022-08-08 | 8.47 | $8.65 | — |
| 2022-08-05 | 8.45 | $8.65 | 1000 |
| 2022-08-04 | 8.43 | $8.65 | 500 |
| 2022-08-03 | 8.41 | $8.60 | — |
| 2022-08-02 | 8.40 | $8.60 | 1200 |
| 2022-08-01 | 8.38 | $8.60 | 3700 |
| 2022-07-29 | 8.37 | $8.35 | — |
| 2022-07-28 | 8.38 | $8.35 | — |
| 2022-07-27 | 8.39 | $8.35 | — |
| 2022-07-26 | 8.40 | $8.35 | 500 |
| 2022-07-25 | 8.41 | $8.10 | — |
| 2022-07-22 | 8.44 | $8.10 | — |
| 2022-07-21 | 8.47 | $8.10 | — |
| 2022-07-20 | 8.50 | $8.10 | 9816 |
| 2022-07-19 | 8.53 | $8.50 | — |
| 2022-07-18 | 8.52 | $8.50 | — |
| 2022-07-15 | 8.50 | $8.50 | — |
| 2022-07-14 | 8.48 | $8.50 | 8300 |
| 2022-07-13 | 8.46 | $8.70 | — |
| 2022-07-12 | 8.41 | $8.70 | 5800 |
| 2022-07-11 | 8.35 | $8.75 | 2500 |
| 2022-07-08 | 8.29 | $8.70 | 1500 |
| 2022-07-07 | 8.23 | $8.70 | 2000 |
| 2022-07-06 | 8.17 | $8.55 | — |
| 2022-07-05 | 8.11 | $8.55 | 640 |
| 2022-07-01 | 8.05 | $8.50 | 7000 |
| 2022-06-30 | 7.99 | $8.45 | 9711 |
| 2022-06-29 | 7.92 | $8.35 | 1300 |
| 2022-06-28 | 7.86 | $8.30 | 100 |
| 2022-06-27 | 7.79 | $8.30 | 12700 |
| 2022-06-24 | 7.72 | $8.10 | 100 |
| 2022-06-23 | 7.67 | $8.10 | 30800 |
| 2022-06-22 | 7.60 | $7.75 | 3400 |
| 2022-06-21 | 7.56 | $7.60 | 1610 |
| 2022-06-17 | 7.54 | $7.60 | 200 |
| 2022-06-16 | 7.51 | $7.65 | 400 |
| 2022-06-15 | 7.47 | $7.67 | 500 |
| 2022-06-14 | 7.42 | $7.60 | 1500 |
| 2022-06-13 | 7.38 | $7.66 | 4300 |
| 2022-06-10 | 7.33 | $7.99 | — |
| 2022-06-09 | 7.24 | $7.99 | 2100 |
| 2022-06-08 | 7.14 | $8.00 | 7000 |
| 2022-06-07 | 7.03 | $7.81 | 19620 |
| 2022-06-06 | 6.94 | $7.25 | 1500 |
| 2022-06-03 | 6.90 | $7.35 | 3000 |
| 2022-06-02 | 6.85 | $7.14 | 200 |
| 2022-06-01 | 6.81 | $7.05 | 500 |
| 2022-05-31 | 6.79 | $7.00 | 500 |
| 2022-05-27 | 6.77 | $6.95 | 15000 |
| 2022-05-26 | 6.76 | $6.85 | — |
| 2022-05-25 | 6.76 | $6.85 | 26200 |
| 2022-05-24 | 6.76 | $6.65 | 34400 |
| 2022-05-23 | 6.78 | $6.79 | 1000 |
| 2022-05-20 | 6.79 | $6.70 | — |
| 2022-05-19 | 6.81 | $6.70 | 21734 |
| 2022-05-18 | 6.83 | $6.75 | 164400 |
| 2022-05-17 | 6.85 | $6.95 | 4900 |
| 2022-05-16 | 6.86 | $6.70 | 100 |
| 2022-05-13 | 6.89 | $6.55 | 800 |
| 2022-05-12 | 6.94 | $6.45 | 1300 |
| 2022-05-11 | 7.00 | $6.65 | 3600 |
| 2022-05-10 | 7.05 | $6.40 | 7700 |
| 2022-05-09 | 7.12 | $6.91 | 2000 |
| 2022-05-06 | 7.15 | $7.00 | 1300 |
| 2022-05-05 | 7.17 | $7.05 | 8700 |
| 2022-05-04 | 7.19 | $7.13 | 300 |
| 2022-05-03 | 7.20 | $7.07 | — |
| 2022-05-02 | 7.22 | $7.07 | — |
| 2022-04-29 | 7.24 | $7.07 | 400 |
| 2022-04-28 | 7.27 | $7.15 | — |
| 2022-04-27 | 7.28 | $7.15 | — |
| 2022-04-26 | 7.31 | $7.15 | 800 |
| 2022-04-25 | 7.33 | $7.20 | 7300 |
| 2022-04-22 | 7.35 | $7.30 | — |
| 2022-04-21 | 7.36 | $7.30 | — |
| 2022-04-20 | 7.37 | $7.30 | 200 |
| 2022-04-19 | 7.38 | $7.35 | 800 |
| 2022-04-18 | 7.39 | $7.25 | 2800 |
| 2022-04-14 | 7.41 | $7.25 | — |
| 2022-04-13 | 7.43 | $7.25 | 1446 |
| 2022-04-12 | 7.45 | $7.30 | 1200 |
| 2022-04-11 | 7.47 | $7.31 | — |
| 2022-04-08 | 7.49 | $7.31 | — |
| 2022-04-07 | 7.51 | $7.31 | 903 |
| 2022-04-06 | 7.53 | $7.55 | — |
| 2022-04-05 | 7.53 | $7.55 | — |
| 2022-04-04 | 7.53 | $7.55 | — |
| 2022-04-01 | 7.53 | $7.55 | — |
| 2022-03-31 | 7.53 | $7.55 | — |
| 2022-03-30 | 7.53 | $7.55 | 200 |
| 2022-03-29 | 7.53 | $7.47 | — |
| 2022-03-28 | 7.55 | $7.47 | — |
| 2022-03-25 | 7.56 | $7.47 | — |
| 2022-03-24 | 7.57 | $7.47 | — |
| 2022-03-23 | 7.58 | $7.47 | — |
| 2022-03-22 | 7.60 | $7.47 | 17100 |
| 2022-03-21 | 7.62 | $7.55 | 10300 |
| 2022-03-18 | 7.63 | $7.55 | — |
| 2022-03-17 | 7.64 | $7.55 | 1000 |
| 2022-03-16 | 7.65 | $7.65 | — |
| 2022-03-15 | 7.65 | $7.65 | — |
| 2022-03-14 | 7.65 | $7.65 | — |
| 2022-03-11 | 7.66 | $7.65 | 1100 |
| 2022-03-10 | 7.66 | $7.61 | — |
| 2022-03-09 | 7.67 | $7.61 | 100 |
| 2022-03-08 | 7.68 | $7.55 | — |
| 2022-03-07 | 7.69 | $7.55 | 5400 |
| 2022-03-04 | 7.70 | $7.55 | 5100 |
| 2022-03-03 | 7.72 | $7.75 | — |
| 2022-03-02 | 7.71 | $7.75 | 100 |
| 2022-03-01 | 7.71 | $7.70 | 400 |
| 2022-02-28 | 7.70 | $7.70 | — |
| 2022-02-25 | 7.70 | $7.70 | — |
| 2022-02-24 | 7.70 | $7.70 | 1000 |
| 2022-02-23 | 7.70 | $7.75 | 1000 |
| 2022-02-22 | 7.69 | $7.75 | — |
| 2022-02-18 | 7.68 | $7.75 | — |
| 2022-02-17 | 7.67 | $7.75 | 1000 |
| 2022-02-16 | 7.65 | $7.70 | 700 |
| 2022-02-15 | 7.65 | $7.60 | 200 |
| 2022-02-14 | 7.65 | $7.75 | — |
| 2022-02-11 | 7.63 | $7.75 | — |
| 2022-02-10 | 7.62 | $7.75 | 200 |
| 2022-02-09 | 7.60 | $7.75 | 4900 |
| 2022-02-08 | 7.58 | $7.60 | — |
| 2022-02-07 | 7.58 | $7.60 | — |
| 2022-02-04 | 7.57 | $7.60 | — |
| 2022-02-03 | 7.56 | $7.60 | 8030 |
| 2022-02-02 | 7.55 | $7.60 | — |
| 2022-02-01 | 7.54 | $7.60 | — |
| 2022-01-31 | 7.53 | $7.60 | — |
| 2022-01-28 | 7.52 | $7.60 | — |
| 2022-01-27 | 7.50 | $7.60 | 1100 |
| 2022-01-26 | 7.49 | $7.55 | 4300 |
| 2022-01-25 | 7.47 | $7.55 | — |
| 2022-01-24 | 7.46 | $7.55 | — |
| 2022-01-21 | 7.44 | $7.55 | — |
| 2022-01-20 | 7.43 | $7.55 | — |
| 2022-01-19 | 7.41 | $7.55 | — |
| 2022-01-18 | 7.39 | $7.55 | — |
| 2022-01-14 | 7.37 | $7.55 | — |
| 2022-01-13 | 7.35 | $7.55 | 15000 |
| 2022-01-12 | 7.33 | $7.51 | 1008 |
| 2022-01-11 | 7.31 | $7.40 | 1600 |
| 2022-01-10 | 7.30 | $7.30 | — |
| 2022-01-07 | 7.30 | $7.30 | — |
| 2022-01-06 | 7.30 | $7.30 | — |
| 2022-01-05 | 7.30 | $7.30 | 400 |
| 2022-01-04 | 7.30 | $7.30 | — |
| 2022-01-03 | 7.30 | $7.30 | — |
| 2021-12-31 | 7.30 | $7.30 | — |
| 2021-12-30 | 7.30 | $7.30 | — |
| 2021-12-29 | 7.30 | $7.30 | — |
| 2021-12-28 | 7.30 | $7.30 | 1300 |
| 2021-12-27 | 7.30 | $7.20 | 1200 |
| 2021-12-23 | 7.31 | $7.30 | — |
| 2021-12-22 | 7.31 | $7.30 | — |
| 2021-12-21 | 7.31 | $7.30 | 800 |
| 2021-12-20 | 7.31 | $7.30 | — |
| 2021-12-17 | 7.32 | $7.30 | — |
| 2021-12-16 | 7.33 | $7.30 | 1000 |
| 2021-12-15 | 7.34 | $7.30 | — |
| 2021-12-14 | 7.35 | $7.30 | 400 |
| 2021-12-13 | 7.37 | $7.30 | 9400 |
| 2021-12-10 | 7.39 | $7.36 | — |
| 2021-12-09 | 7.40 | $7.36 | 400 |
| 2021-12-08 | 7.42 | $7.35 | — |
| 2021-12-07 | 7.44 | $7.35 | — |
| 2021-12-06 | 7.46 | $7.35 | 200 |
| 2021-12-03 | 7.48 | $7.21 | 1144 |
| 2021-12-02 | 7.51 | $7.21 | — |
| 2021-12-01 | 7.55 | $7.21 | 400 |
| 2021-11-30 | 7.59 | $7.30 | 300 |
| 2021-11-29 | 7.62 | $7.34 | 200 |
| 2021-11-26 | 7.65 | $7.32 | 3100 |
| 2021-11-24 | 7.68 | $7.56 | 2400 |
| 2021-11-23 | 7.69 | $7.56 | 1000 |
| 2021-11-22 | 7.69 | $7.56 | 1000 |
| 2021-11-19 | 7.70 | $7.81 | — |
| 2021-11-18 | 7.68 | $7.81 | — |
| 2021-11-17 | 7.65 | $7.81 | — |
| 2021-11-16 | 7.63 | $7.81 | — |
| 2021-11-15 | 7.60 | $7.81 | — |
| 2021-11-12 | 7.57 | $7.81 | — |
| 2021-11-11 | 7.54 | $7.81 | 120 |
| 2021-11-10 | 7.51 | $7.56 | — |
| 2021-11-09 | 7.50 | $7.56 | — |
| 2021-11-08 | 7.49 | $7.56 | — |
| 2021-11-05 | 7.48 | $7.56 | 505 |
| 2021-11-04 | 7.47 | $7.75 | 300 |
| 2021-11-03 | 7.44 | $7.73 | 900 |
| 2021-11-02 | 7.41 | $7.55 | 1000 |
| 2021-11-01 | 7.39 | $7.50 | 1430 |
| 2021-10-29 | 7.39 | $7.33 | 1000 |
| 2021-10-28 | 7.39 | $7.33 | 1200 |
| 2021-10-27 | 7.40 | $7.34 | 7700 |
| 2021-10-26 | 7.41 | $7.33 | — |
| 2021-10-25 | 7.43 | $7.33 | 8400 |
| 2021-10-22 | 7.44 | $7.35 | — |
| 2021-10-21 | 7.45 | $7.35 | 5000 |
| 2021-10-20 | 7.46 | $7.50 | — |
| 2021-10-19 | 7.46 | $7.50 | 200 |
| 2021-10-18 | 7.46 | $7.50 | — |
| 2021-10-15 | 7.46 | $7.50 | 400 |
| 2021-10-14 | 7.46 | $7.42 | 100 |
| 2021-10-13 | 7.47 | $7.34 | — |
| 2021-10-12 | 7.48 | $7.34 | — |
| 2021-10-11 | 7.50 | $7.34 | — |
| 2021-10-08 | 7.51 | $7.34 | 2000 |
| 2021-10-07 | 7.53 | $7.53 | — |
| 2021-10-06 | 7.54 | $7.53 | — |
| 2021-10-05 | 7.54 | $7.53 | — |
| 2021-10-04 | 7.54 | $7.53 | — |
| 2021-10-01 | 7.55 | $7.53 | 500 |
| 2021-09-30 | 7.56 | $7.60 | 100 |
| 2021-09-29 | 7.57 | $7.60 | 2100 |
| 2021-09-28 | 7.57 | $7.51 | — |
| 2021-09-27 | 7.59 | $7.51 | — |
| 2021-09-24 | 7.61 | $7.51 | — |
| 2021-09-23 | 7.63 | $7.51 | — |
| 2021-09-22 | 7.66 | $7.51 | — |
| 2021-09-21 | 7.69 | $7.51 | — |
| 2021-09-20 | 7.72 | $7.51 | — |
| 2021-09-17 | 7.75 | $7.51 | — |
| 2021-09-16 | 7.78 | $7.51 | 700 |
| 2021-09-15 | 7.82 | $7.51 | — |
| 2021-09-14 | 7.86 | $7.51 | 800 |
| 2021-09-13 | 7.90 | $7.71 | — |
| 2021-09-10 | 7.92 | $7.71 | — |
| 2021-09-09 | 7.95 | $7.71 | — |
| 2021-09-08 | 7.97 | $7.71 | 400 |
| 2021-09-07 | 8.00 | $8.00 | — |
| 2021-09-03 | 7.99 | $8.00 | 700 |
| 2021-09-02 | 7.99 | $8.00 | — |
| 2021-09-01 | 7.99 | $8.00 | — |
| 2021-08-31 | 7.98 | $8.00 | — |
| 2021-08-30 | 7.97 | $8.00 | — |
| 2021-08-27 | 7.97 | $8.00 | 200 |
| 2021-08-26 | 7.96 | $8.00 | — |
| 2021-08-25 | 7.95 | $8.00 | 300 |
| 2021-08-24 | 7.94 | $8.00 | 500 |
| 2021-08-23 | 7.93 | $8.00 | 4900 |
| 2021-08-20 | 7.92 | $8.00 | 200 |
| 2021-08-19 | 7.90 | $8.00 | — |
| 2021-08-18 | 7.89 | $8.00 | — |
| 2021-08-17 | 7.87 | $8.00 | 500 |
| 2021-08-16 | 7.85 | $8.00 | — |
| 2021-08-13 | 7.83 | $8.00 | — |
| 2021-08-12 | 7.81 | $8.00 | 5400 |
| 2021-08-11 | 7.79 | $7.80 | — |
| 2021-08-10 | 7.79 | $7.80 | — |
| 2021-08-09 | 7.79 | $7.80 | 1400 |
| 2021-08-06 | 7.78 | $7.83 | — |
| 2021-08-05 | 7.78 | $7.83 | — |
| 2021-08-04 | 7.77 | $7.83 | — |
| 2021-08-03 | 7.76 | $7.83 | 100 |
| 2021-08-02 | 7.75 | $7.80 | — |
| 2021-07-30 | 7.74 | $7.80 | 100 |
| 2021-07-29 | 7.73 | $7.75 | 300 |
| 2021-07-28 | 7.73 | $7.75 | — |
| 2021-07-27 | 7.72 | $7.75 | — |
| 2021-07-26 | 7.72 | $7.75 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.85
2024-11-01
Close Price
$13.95
Vol: 38303
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.64
Average
8.72
Maximum
13.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-11-01 | 13.85 | $13.95 | 38303 |
| 2024-10-31 | 13.81 | $13.75 | 11200 |
| 2024-10-30 | 13.81 | $13.75 | 2600 |
| 2024-10-29 | 13.80 | $13.76 | 11000 |
| 2024-10-28 | 13.80 | $13.80 | 700 |
| 2024-10-25 | 13.78 | $13.82 | 7400 |
| 2024-10-24 | 13.75 | $13.84 | 9235 |
| 2024-10-23 | 13.71 | $13.75 | 12915 |
| 2024-10-22 | 13.69 | $13.70 | 332 |
| 2024-10-21 | 13.67 | $13.70 | 33 |
| 2024-10-18 | 13.65 | $13.70 | 200 |
| 2024-10-17 | 13.62 | $13.73 | 300 |
| 2024-10-16 | 13.59 | $13.61 | 2600 |
| 2024-10-15 | 13.57 | $13.60 | 3000 |
| 2024-10-14 | 13.55 | $13.60 | 614 |
| 2024-10-11 | 13.52 | $13.60 | 600 |
| 2024-10-10 | 13.49 | $13.50 | — |
| 2024-10-09 | 13.48 | $13.50 | — |
| 2024-10-08 | 13.47 | $13.50 | 2000 |
| 2024-10-07 | 13.45 | $13.50 | 5500 |
| 2024-10-04 | 13.42 | $13.30 | 1700 |
| 2024-10-03 | 13.44 | $13.30 | 2100 |
| 2024-10-02 | 13.46 | $13.45 | 8541 |
| 2024-10-01 | 13.45 | $13.45 | 10617 |
| 2024-09-30 | 13.43 | $13.45 | — |
| 2024-09-27 | 13.41 | $13.45 | 19313 |
| 2024-09-26 | 13.39 | $13.40 | 1500 |
| 2024-09-25 | 13.38 | $13.35 | 8709 |
| 2024-09-24 | 13.37 | $13.40 | 11100 |
| 2024-09-23 | 13.36 | $13.35 | 11900 |
| 2024-09-20 | 13.34 | $13.35 | 11900 |
| 2024-09-19 | 13.33 | $13.35 | 16700 |
| 2024-09-18 | 13.31 | $13.29 | 98 |
| 2024-09-17 | 13.31 | $13.29 | 98 |
| 2024-09-16 | 13.30 | $13.29 | 214 |
| 2024-09-13 | 13.29 | $13.30 | 1200 |
| 2024-09-12 | 13.27 | $13.29 | 5000 |
| 2024-09-11 | 13.25 | $13.25 | — |
| 2024-09-10 | 13.24 | $13.25 | 3022 |
| 2024-09-09 | 13.23 | $13.25 | 300 |
| 2024-09-06 | 13.21 | $13.15 | 583 |
| 2024-09-05 | 13.21 | $13.15 | 600 |
| 2024-09-04 | 13.21 | $13.16 | 700 |
| 2024-09-03 | 13.20 | $13.20 | 200 |
| 2024-08-30 | 13.19 | $13.20 | 24400 |
| 2024-08-29 | 13.17 | $13.17 | 2500 |
| 2024-08-28 | 13.16 | $13.20 | 1720 |
| 2024-08-27 | 13.14 | $13.15 | 600 |
| 2024-08-26 | 13.12 | $13.19 | 100 |
| 2024-08-23 | 13.09 | $13.20 | 16400 |
| 2024-08-22 | 13.06 | $13.15 | 6000 |
| 2024-08-21 | 13.03 | $13.05 | 500 |
| 2024-08-20 | 13.01 | $13.05 | 600 |
| 2024-08-19 | 13.00 | $13.06 | — |
| 2024-08-16 | 12.97 | $13.06 | 2011 |
| 2024-08-15 | 12.94 | $13.00 | 1030 |
| 2024-08-14 | 12.92 | $13.00 | 15931 |
| 2024-08-13 | 12.90 | $12.85 | — |
| 2024-08-12 | 12.91 | $12.85 | 6700 |
| 2024-08-09 | 12.91 | $12.79 | — |
| 2024-08-08 | 12.93 | $12.79 | — |
| 2024-08-07 | 12.95 | $12.79 | 3400 |
| 2024-08-06 | 12.97 | $12.81 | 900 |
| 2024-08-05 | 12.99 | $12.80 | 4000 |
| 2024-08-02 | 13.02 | $12.87 | 2300 |
| 2024-08-01 | 13.03 | $12.90 | 4900 |
| 2024-07-31 | 13.04 | $12.90 | 38300 |
| 2024-07-30 | 13.05 | $12.90 | 17100 |
| 2024-07-29 | 13.06 | $12.90 | 11400 |
| 2024-07-26 | 13.07 | $12.91 | — |
| 2024-07-25 | 13.08 | $12.91 | 1600 |
| 2024-07-24 | 13.09 | $12.90 | — |
| 2024-07-23 | 13.10 | $12.90 | 75000 |
| 2024-07-22 | 13.11 | $12.90 | 28300 |
| 2024-07-19 | 13.13 | $12.90 | 100 |
| 2024-07-18 | 13.14 | $12.82 | 5805 |
| 2024-07-17 | 13.17 | $12.86 | 9000 |
| 2024-07-16 | 13.20 | $12.90 | 3500 |
| 2024-07-15 | 13.21 | $12.90 | 4000 |
| 2024-07-12 | 13.23 | $12.87 | 1000 |
| 2024-07-11 | 13.26 | $12.90 | 28200 |
| 2024-07-10 | 13.28 | $12.90 | 25106 |
| 2024-07-09 | 13.30 | $12.88 | — |
| 2024-07-08 | 13.33 | $12.88 | — |
| 2024-07-05 | 13.35 | $12.88 | 905 |
| 2024-07-03 | 13.38 | $12.88 | 400 |
| 2024-07-02 | 13.41 | $12.90 | 805 |
| 2024-07-01 | 13.43 | $12.90 | 10200 |
| 2024-06-28 | 13.45 | $12.85 | 5516 |
| 2024-06-27 | 13.48 | $12.90 | 845 |
| 2024-06-26 | 13.50 | $12.90 | — |
| 2024-06-25 | 13.52 | $12.90 | 201 |
| 2024-06-24 | 13.54 | $12.90 | 17100 |
| 2024-06-21 | 13.55 | $12.85 | 1000 |
| 2024-06-20 | 13.57 | $12.88 | 6200 |
| 2024-06-18 | 13.58 | $12.80 | 22026 |
| 2024-06-17 | 13.60 | $12.89 | — |
| 2024-06-14 | 13.60 | $12.89 | 18900 |
| 2024-06-13 | 13.59 | $12.88 | 19400 |
| 2024-06-12 | 13.57 | $12.92 | 5900 |
| 2024-06-11 | 13.53 | $12.93 | 17500 |
| 2024-06-10 | 13.47 | $12.90 | 29900 |
| 2024-06-07 | 13.40 | $12.94 | — |
| 2024-06-06 | 13.30 | $12.94 | 2806 |
| 2024-06-05 | 13.17 | $12.94 | 7701 |
| 2024-06-04 | 13.01 | $12.95 | 33901 |
| 2024-06-03 | 12.82 | $13.00 | 4700 |
| 2024-05-31 | 12.57 | $13.04 | 20900 |
| 2024-05-30 | 12.26 | $13.05 | 6800 |
| 2024-05-29 | 11.90 | $13.05 | — |
| 2024-05-28 | 11.46 | $13.05 | 28105 |
| 2024-05-24 | 10.95 | $13.10 | 19900 |
| 2024-05-23 | 10.33 | $13.06 | 2540 |
| 2024-05-22 | 9.62 | $13.06 | 86321 |
| 2024-05-21 | 8.78 | $13.10 | 108200 |
| 2024-05-20 | 7.80 | $7.80 | 3100 |
| 2024-05-17 | 7.78 | $7.65 | 6200 |
| 2024-05-16 | 7.79 | $7.80 | 100 |
| 2024-05-15 | 7.76 | $7.80 | — |
| 2024-05-14 | 7.73 | $7.80 | — |
| 2024-05-13 | 7.69 | $7.80 | 6600 |
| 2024-05-10 | 7.65 | $7.85 | 6704 |
| 2024-05-09 | 7.58 | $7.85 | 1000 |
| 2024-05-08 | 7.51 | $7.75 | 1200 |
| 2024-05-07 | 7.44 | $8.00 | — |
| 2024-05-06 | 7.31 | $8.00 | — |
| 2024-05-03 | 7.16 | $8.00 | 2700 |
| 2024-05-02 | 6.98 | $7.60 | 2026 |
| 2024-05-01 | 6.86 | $7.21 | 3625 |
| 2024-04-30 | 6.81 | $6.82 | 125 |
| 2024-04-29 | 6.82 | $7.15 | 11700 |
| 2024-04-26 | 6.78 | $6.70 | 21020 |
| 2024-04-25 | 6.82 | $6.65 | 10944 |
| 2024-04-24 | 6.87 | $6.76 | 2600 |
| 2024-04-23 | 6.92 | $6.85 | 11900 |
| 2024-04-22 | 6.95 | $7.00 | 6000 |
| 2024-04-19 | 6.96 | $6.90 | 500 |
| 2024-04-18 | 7.00 | $7.00 | 500 |
| 2024-04-17 | 7.02 | $7.00 | 3602 |
| 2024-04-16 | 7.04 | $6.96 | 4600 |
| 2024-04-15 | 7.07 | $7.10 | 500 |
| 2024-04-12 | 7.09 | $7.06 | 200 |
| 2024-04-11 | 7.11 | $7.07 | 5400 |
| 2024-04-10 | 7.14 | $7.18 | — |
| 2024-04-09 | 7.15 | $7.18 | — |
| 2024-04-08 | 7.16 | $7.18 | 600 |
| 2024-04-05 | 7.17 | $7.20 | 500 |
| 2024-04-04 | 7.18 | $7.10 | 100 |
| 2024-04-03 | 7.22 | $7.06 | 3700 |
| 2024-04-02 | 7.27 | $7.28 | 300 |
| 2024-04-01 | 7.29 | $7.35 | — |
| 2024-03-28 | 7.29 | $7.35 | 300 |
| 2024-03-27 | 7.30 | $7.38 | 7600 |
| 2024-03-26 | 7.30 | $7.29 | 630 |
| 2024-03-25 | 7.32 | $7.36 | — |
| 2024-03-22 | 7.33 | $7.36 | — |
| 2024-03-21 | 7.34 | $7.36 | — |
| 2024-03-20 | 7.36 | $7.36 | 226 |
| 2024-03-19 | 7.38 | $7.17 | — |
| 2024-03-18 | 7.44 | $7.17 | — |
| 2024-03-15 | 7.52 | $7.17 | 200 |
| 2024-03-14 | 7.61 | $7.16 | 6028 |
| 2024-03-13 | 7.71 | $7.45 | 4032 |
| 2024-03-12 | 7.77 | $7.74 | 3300 |
| 2024-03-11 | 7.78 | $7.80 | — |
| 2024-03-08 | 7.78 | $7.80 | 1300 |
| 2024-03-07 | 7.78 | $7.74 | 1500 |
| 2024-03-06 | 7.79 | $7.75 | — |
| 2024-03-05 | 7.80 | $7.75 | — |
| 2024-03-04 | 7.81 | $7.75 | 1600 |
| 2024-03-01 | 7.82 | $7.84 | 1300 |
| 2024-02-29 | 7.82 | $7.76 | — |
| 2024-02-28 | 7.83 | $7.76 | — |
| 2024-02-27 | 7.84 | $7.76 | 700 |
| 2024-02-26 | 7.86 | $7.84 | 5300 |
| 2024-02-23 | 7.87 | $7.80 | — |
| 2024-02-22 | 7.88 | $7.80 | 8230 |
| 2024-02-21 | 7.89 | $7.77 | 6635 |
| 2024-02-20 | 7.91 | $7.77 | 2100 |
| 2024-02-16 | 7.94 | $7.80 | 1113 |
| 2024-02-15 | 7.96 | $7.78 | 5800 |
| 2024-02-14 | 8.00 | $7.81 | 500 |
| 2024-02-13 | 8.02 | $7.85 | 47100 |
| 2024-02-12 | 8.05 | $8.04 | 4400 |
| 2024-02-09 | 8.04 | $8.05 | 5304 |
| 2024-02-08 | 8.02 | $8.10 | 1700 |
| 2024-02-07 | 7.99 | $8.02 | 1900 |
| 2024-02-06 | 7.97 | $8.01 | 6700 |
| 2024-02-05 | 7.95 | $8.02 | 17400 |
| 2024-02-02 | 7.93 | $8.10 | 7200 |
| 2024-02-01 | 7.88 | $7.76 | 100 |
| 2024-01-31 | 7.89 | $7.80 | 2500 |
| 2024-01-30 | 7.90 | $7.95 | — |
| 2024-01-29 | 7.88 | $7.95 | — |
| 2024-01-26 | 7.86 | $7.95 | 4600 |
| 2024-01-25 | 7.83 | $7.95 | 3729 |
| 2024-01-24 | 7.79 | $7.90 | 2830 |
| 2024-01-23 | 7.76 | $7.95 | 7900 |
| 2024-01-22 | 7.71 | $7.85 | 15600 |
| 2024-01-19 | 7.68 | $7.75 | 25600 |
| 2024-01-18 | 7.66 | $7.75 | 1800 |
| 2024-01-17 | 7.64 | $7.61 | — |
| 2024-01-16 | 7.64 | $7.61 | 500 |
| 2024-01-12 | 7.65 | $7.65 | 500 |
| 2024-01-11 | 7.65 | $7.65 | 2000 |
| 2024-01-10 | 7.64 | $7.61 | — |
| 2024-01-09 | 7.65 | $7.61 | 66030 |
| 2024-01-08 | 7.65 | $7.64 | 92800 |
| 2024-01-05 | 7.65 | $7.70 | 9700 |
| 2024-01-04 | 7.64 | $7.60 | 52600 |
| 2024-01-03 | 7.65 | $7.63 | 17625 |
| 2024-01-02 | 7.65 | $7.61 | 3300 |
| 2023-12-29 | 7.65 | $7.70 | 7839 |
| 2023-12-28 | 7.64 | $7.65 | 100 |
| 2023-12-27 | 7.63 | $7.60 | — |
| 2023-12-26 | 7.63 | $7.60 | 48245 |
| 2023-12-22 | 7.64 | $7.60 | 43001 |
| 2023-12-21 | 7.64 | $7.60 | — |
| 2023-12-20 | 7.65 | $7.60 | — |
| 2023-12-19 | 7.65 | $7.60 | 3100 |
| 2023-12-18 | 7.66 | $7.60 | 7000 |
| 2023-12-15 | 7.67 | $7.70 | 400 |
| 2023-12-14 | 7.65 | $7.65 | 2600 |
| 2023-12-13 | 7.65 | $7.65 | 3000 |
| 2023-12-12 | 7.64 | $7.60 | 3000 |
| 2023-12-11 | 7.65 | $7.60 | 800 |
| 2023-12-08 | 7.65 | $7.65 | 20400 |
| 2023-12-07 | 7.64 | $7.70 | 5300 |
| 2023-12-06 | 7.62 | $7.70 | 14200 |
| 2023-12-05 | 7.60 | $7.60 | 200 |
| 2023-12-04 | 7.60 | $7.60 | — |
| 2023-12-01 | 7.59 | $7.60 | 35900 |
| 2023-11-30 | 7.58 | $7.60 | 2000 |
| 2023-11-29 | 7.58 | $7.55 | 8200 |
| 2023-11-28 | 7.58 | $7.60 | 27600 |
| 2023-11-27 | 7.57 | $7.55 | 2000 |
| 2023-11-24 | 7.56 | $7.55 | 600 |
| 2023-11-22 | 7.56 | $7.60 | 4100 |
| 2023-11-21 | 7.55 | $7.55 | 1000 |
| 2023-11-20 | 7.54 | $7.60 | 29810 |
| 2023-11-17 | 7.53 | $7.60 | 2900 |
| 2023-11-16 | 7.51 | $7.60 | — |
| 2023-11-15 | 7.48 | $7.60 | 7600 |
| 2023-11-14 | 7.46 | $7.55 | 9100 |
| 2023-11-13 | 7.44 | $7.55 | 50200 |
| 2023-11-10 | 7.41 | $7.50 | 32500 |
| 2023-11-09 | 7.40 | $7.50 | 18200 |
| 2023-11-08 | 7.38 | $7.50 | 56000 |
| 2023-11-07 | 7.35 | $7.55 | 62200 |
| 2023-11-06 | 7.32 | $7.55 | 80400 |
| 2023-11-03 | 7.27 | $7.47 | 1000 |
| 2023-11-02 | 7.24 | $7.45 | 100 |
| 2023-11-01 | 7.21 | $7.40 | 500 |
| 2023-10-31 | 7.18 | $7.30 | 25109 |
| 2023-10-30 | 7.17 | $7.30 | 2000 |
| 2023-10-27 | 7.16 | $7.20 | — |
| 2023-10-26 | 7.18 | $7.20 | 16033 |
| 2023-10-25 | 7.19 | $7.39 | 723 |
| 2023-10-24 | 7.17 | $7.50 | 23100 |
| 2023-10-23 | 7.12 | $6.86 | — |
| 2023-10-20 | 7.20 | $6.86 | 300 |
| 2023-10-19 | 7.29 | $6.93 | 92823 |
| 2023-10-18 | 7.39 | $7.38 | 143 |
| 2023-10-17 | 7.40 | $7.38 | 300 |
| 2023-10-16 | 7.42 | $7.45 | — |
| 2023-10-13 | 7.43 | $7.45 | — |
| 2023-10-12 | 7.44 | $7.45 | — |
| 2023-10-11 | 7.45 | $7.45 | 800 |
| 2023-10-10 | 7.47 | $7.35 | 822 |
| 2023-10-09 | 7.51 | $7.25 | 21000 |
| 2023-10-06 | 7.58 | $7.50 | — |
| 2023-10-05 | 7.60 | $7.50 | — |
| 2023-10-04 | 7.63 | $7.50 | — |
| 2023-10-03 | 7.67 | $7.50 | 5710 |
| 2023-10-02 | 7.71 | $7.65 | 100 |
| 2023-09-29 | 7.73 | $7.75 | 200 |
| 2023-09-28 | 7.73 | $7.80 | — |
| 2023-09-27 | 7.73 | $7.80 | — |
| 2023-09-26 | 7.72 | $7.80 | 300 |
| 2023-09-25 | 7.70 | $7.73 | — |
| 2023-09-22 | 7.71 | $7.73 | 100 |
| 2023-09-21 | 7.71 | $7.73 | — |
| 2023-09-20 | 7.71 | $7.73 | 1700 |
| 2023-09-19 | 7.72 | $7.70 | 11315 |
| 2023-09-18 | 7.73 | $7.78 | — |
| 2023-09-15 | 7.73 | $7.78 | — |
| 2023-09-14 | 7.73 | $7.78 | 100 |
| 2023-09-13 | 7.73 | $7.70 | 300 |
| 2023-09-12 | 7.74 | $7.75 | — |
| 2023-09-11 | 7.75 | $7.75 | — |
| 2023-09-08 | 7.76 | $7.75 | 600 |
| 2023-09-07 | 7.77 | $7.70 | — |
| 2023-09-06 | 7.80 | $7.70 | 3906 |
| 2023-09-05 | 7.83 | $7.82 | 5900 |
| 2023-09-01 | 7.84 | $7.80 | — |
| 2023-08-31 | 7.85 | $7.80 | 1600 |
| 2023-08-30 | 7.87 | $7.75 | 3400 |
| 2023-08-29 | 7.90 | $7.80 | 500 |
| 2023-08-28 | 7.93 | $7.90 | 200 |
| 2023-08-25 | 7.94 | $7.75 | 11029 |
| 2023-08-24 | 7.98 | $7.85 | 3426 |
| 2023-08-23 | 8.01 | $8.00 | 1900 |
| 2023-08-22 | 8.01 | $7.93 | 200 |
| 2023-08-21 | 8.03 | $7.95 | 2400 |
| 2023-08-18 | 8.05 | $8.00 | 300 |
| 2023-08-17 | 8.06 | $7.90 | 16200 |
| 2023-08-16 | 8.09 | $8.10 | — |
| 2023-08-15 | 8.08 | $8.10 | 300 |
| 2023-08-14 | 8.07 | $8.00 | 1013 |
| 2023-08-11 | 8.09 | $8.00 | 300 |
| 2023-08-10 | 8.10 | $8.10 | 1000 |
| 2023-08-09 | 8.10 | $8.13 | 600 |
| 2023-08-08 | 8.08 | $8.00 | — |
| 2023-08-07 | 8.10 | $8.00 | 7500 |
| 2023-08-04 | 8.11 | $8.10 | 2100 |
| 2023-08-03 | 8.11 | $8.05 | 2500 |
| 2023-08-02 | 8.11 | $8.10 | 500 |
| 2023-08-01 | 8.11 | $8.05 | 9600 |
| 2023-07-31 | 8.11 | $8.19 | 26100 |
| 2023-07-28 | 8.08 | $8.10 | 6300 |
| 2023-07-27 | 8.07 | $8.05 | 2500 |
| 2023-07-26 | 8.07 | $8.19 | 100 |
| 2023-07-25 | 8.04 | $8.19 | 100 |
| 2023-07-24 | 8.00 | $8.15 | 700 |
| 2023-07-21 | 7.96 | $8.06 | 100 |
| 2023-07-20 | 7.94 | $8.08 | 6441 |
| 2023-07-19 | 7.91 | $7.97 | 5600 |
| 2023-07-18 | 7.90 | $7.99 | 100 |
| 2023-07-17 | 7.88 | $7.68 | — |
| 2023-07-14 | 7.92 | $7.68 | 1200 |
| 2023-07-13 | 7.97 | $7.65 | 12000 |
| 2023-07-12 | 8.04 | $8.00 | — |
| 2023-07-11 | 8.04 | $8.00 | 1700 |
| 2023-07-10 | 8.04 | $7.95 | 334 |
| 2023-07-07 | 8.05 | $8.00 | 2500 |
| 2023-07-06 | 8.05 | $7.90 | 2200 |
| 2023-07-05 | 8.07 | $7.95 | 3200 |
| 2023-07-03 | 8.09 | $8.16 | 136 |
| 2023-06-30 | 8.06 | $8.10 | 1800 |
| 2023-06-29 | 8.04 | $8.05 | — |
| 2023-06-28 | 8.03 | $8.05 | — |
| 2023-06-27 | 8.01 | $8.05 | 530 |
| 2023-06-26 | 8.00 | $8.00 | — |
| 2023-06-23 | 7.98 | $8.00 | 12808 |
| 2023-06-22 | 7.97 | $8.00 | 197700 |
| 2023-06-21 | 7.95 | $8.38 | 27300 |
| 2023-06-20 | 7.85 | $8.30 | 18118 |
| 2023-06-16 | 7.75 | $8.24 | 3100 |
| 2023-06-15 | 7.65 | $8.11 | 3600 |
| 2023-06-14 | 7.56 | $7.80 | 12000 |
| 2023-06-13 | 7.52 | $7.52 | 5500 |
| 2023-06-12 | 7.53 | $7.65 | 6329 |
| 2023-06-09 | 7.52 | $7.90 | 1600 |
| 2023-06-08 | 7.45 | $7.77 | 4000 |
| 2023-06-07 | 7.40 | $7.60 | 600 |
| 2023-06-06 | 7.38 | $7.55 | 9100 |
| 2023-06-05 | 7.37 | $7.46 | 10500 |
| 2023-06-02 | 7.38 | $7.50 | 5700 |
| 2023-06-01 | 7.38 | $7.45 | — |
| 2023-05-31 | 7.40 | $7.45 | 18200 |
| 2023-05-30 | 7.41 | $7.55 | 300 |
| 2023-05-26 | 7.42 | $7.65 | — |
| 2023-05-25 | 7.40 | $7.65 | 5000 |
| 2023-05-24 | 7.38 | $7.60 | — |
| 2023-05-23 | 7.37 | $7.60 | 13500 |
| 2023-05-22 | 7.36 | $7.57 | 400 |
| 2023-05-19 | 7.35 | $7.40 | 1100 |
| 2023-05-18 | 7.39 | $7.47 | 1200 |
| 2023-05-17 | 7.41 | $7.27 | 1100 |
| 2023-05-16 | 7.49 | $7.42 | 200 |
| 2023-05-15 | 7.55 | $7.34 | 34500 |
| 2023-05-12 | 7.63 | $7.30 | 7927 |
| 2023-05-11 | 7.75 | $7.47 | 7340 |
| 2023-05-10 | 7.84 | $7.60 | 900 |
| 2023-05-09 | 7.92 | $7.65 | 7902 |
| 2023-05-08 | 8.01 | $7.88 | 1100 |
| 2023-05-05 | 8.07 | $7.90 | 8429 |
| 2023-05-04 | 8.13 | $8.00 | 7508 |
| 2023-05-03 | 8.18 | $7.91 | 24300 |
| 2023-05-02 | 8.26 | $7.91 | 23328 |
| 2023-05-01 | 8.36 | $8.15 | 6325 |
| 2023-04-28 | 8.42 | $8.40 | 3300 |
| 2023-04-27 | 8.44 | $8.40 | 7500 |
| 2023-04-26 | 8.46 | $8.20 | 25814 |
| 2023-04-25 | 8.53 | $8.70 | 1300 |
| 2023-04-24 | 8.50 | $8.60 | 2300 |
| 2023-04-21 | 8.49 | $8.60 | 200 |
| 2023-04-20 | 8.49 | $8.55 | — |
| 2023-04-19 | 8.49 | $8.55 | 1025 |
| 2023-04-18 | 8.49 | $8.55 | — |
| 2023-04-17 | 8.49 | $8.55 | 814 |
| 2023-04-14 | 8.49 | $8.70 | 1200 |
| 2023-04-13 | 8.47 | $8.85 | 28000 |
| 2023-04-12 | 8.41 | $8.45 | 900 |
| 2023-04-11 | 8.42 | $8.85 | 4700 |
| 2023-04-10 | 8.36 | $8.79 | — |
| 2023-04-06 | 8.30 | $8.79 | 14800 |
| 2023-04-05 | 8.23 | $8.49 | — |
| 2023-04-04 | 8.21 | $8.49 | 4402 |
| 2023-04-03 | 8.19 | $8.85 | 1142 |
| 2023-03-31 | 8.10 | $8.29 | 6100 |
| 2023-03-30 | 8.11 | $7.98 | 1225 |
| 2023-03-29 | 8.19 | $8.05 | 9001 |
| 2023-03-28 | 8.28 | $8.05 | 5714 |
| 2023-03-27 | 8.38 | $8.00 | 13535 |
| 2023-03-24 | 8.51 | $8.15 | 10020 |
| 2023-03-23 | 8.63 | $8.25 | 4040 |
| 2023-03-22 | 8.75 | $8.60 | 1202 |
| 2023-03-21 | 8.81 | $8.65 | 4600 |
| 2023-03-20 | 8.88 | $8.35 | 1400 |
| 2023-03-17 | 9.03 | $8.31 | 7900 |
| 2023-03-16 | 9.21 | $8.40 | 18100 |
| 2023-03-15 | 9.40 | $8.70 | 9400 |
| 2023-03-14 | 9.56 | $9.20 | 11006 |
| 2023-03-13 | 9.63 | $9.25 | 72024 |
| 2023-03-10 | 9.71 | $9.30 | 16831 |
| 2023-03-09 | 9.79 | $9.75 | 13513 |
| 2023-03-08 | 9.79 | $10.15 | 16900 |
| 2023-03-07 | 9.71 | $9.90 | 13600 |
| 2023-03-06 | 9.66 | $10.00 | 10300 |
| 2023-03-03 | 9.58 | $9.70 | 9600 |
| 2023-03-02 | 9.56 | $9.75 | 7600 |
| 2023-03-01 | 9.52 | $9.48 | 39900 |
| 2023-02-28 | 9.53 | $9.48 | 19033 |
| 2023-02-27 | 9.55 | $9.50 | 25200 |
| 2023-02-24 | 9.56 | $9.49 | 2630 |
| 2023-02-23 | 9.57 | $9.50 | 13125 |
| 2023-02-22 | 9.59 | $9.50 | 1739 |
| 2023-02-21 | 9.61 | $9.38 | 13200 |
| 2023-02-17 | 9.65 | $9.36 | 6500 |
| 2023-02-16 | 9.71 | $9.40 | 12200 |
| 2023-02-15 | 9.77 | $9.63 | 2710 |
| 2023-02-14 | 9.79 | $9.59 | 2500 |
| 2023-02-13 | 9.82 | $9.61 | 10535 |
| 2023-02-10 | 9.85 | $9.60 | 5200 |
| 2023-02-09 | 9.88 | $9.66 | 14805 |
| 2023-02-08 | 9.91 | $9.65 | 18100 |
| 2023-02-07 | 9.94 | $9.65 | 80200 |
| 2023-02-06 | 9.98 | $9.70 | 96442 |
| 2023-02-03 | 10.01 | $9.70 | 10600 |
| 2023-02-02 | 10.05 | $10.00 | 16125 |
| 2023-02-01 | 10.02 | $9.99 | 3307 |
| 2023-01-31 | 10.00 | $9.90 | 17100 |
| 2023-01-30 | 9.98 | $10.13 | 3900 |
| 2023-01-27 | 9.91 | $10.19 | 17131 |
| 2023-01-26 | 9.82 | $10.10 | 11531 |
| 2023-01-25 | 9.73 | $10.20 | 11200 |
| 2023-01-24 | 9.60 | $10.20 | 4100 |
| 2023-01-23 | 9.45 | $10.25 | 6000 |
| 2023-01-20 | 9.27 | $10.00 | 7200 |
| 2023-01-19 | 9.11 | $9.45 | 35400 |
| 2023-01-18 | 9.03 | $9.26 | 5700 |
| 2023-01-17 | 8.99 | $9.16 | 7733 |
| 2023-01-13 | 8.96 | $9.00 | 14200 |
| 2023-01-12 | 8.96 | $9.00 | 19535 |
| 2023-01-11 | 8.96 | $9.00 | 10304 |
| 2023-01-10 | 8.96 | $9.00 | 28700 |
| 2023-01-09 | 8.97 | $9.00 | 7123 |
| 2023-01-06 | 8.97 | $9.00 | 7638 |
| 2023-01-05 | 8.97 | $8.97 | 28700 |
| 2023-01-04 | 8.98 | $8.98 | 13000 |
| 2023-01-03 | 8.99 | $8.98 | 3625 |
| 2022-12-30 | 9.01 | $9.00 | 1400 |
| 2022-12-29 | 9.02 | $9.00 | 12448 |
| 2022-12-28 | 9.04 | $8.98 | 13500 |
| 2022-12-27 | 9.06 | $8.98 | 100 |
| 2022-12-23 | 9.08 | $8.96 | 6812 |
| 2022-12-22 | 9.12 | $9.00 | 22820 |
| 2022-12-21 | 9.15 | $8.94 | 36427 |
| 2022-12-20 | 9.20 | $9.20 | 4100 |
| 2022-12-19 | 9.21 | $9.24 | 3305 |
| 2022-12-16 | 9.20 | $9.25 | 4637 |
| 2022-12-15 | 9.20 | $9.25 | 700 |
| 2022-12-14 | 9.19 | $9.12 | 722 |
| 2022-12-13 | 9.21 | $9.15 | 7800 |
| 2022-12-12 | 9.23 | $9.25 | 1600 |
| 2022-12-09 | 9.23 | $9.25 | 11910 |
| 2022-12-08 | 9.23 | $9.30 | 11101 |
| 2022-12-07 | 9.22 | $9.10 | 1400 |
| 2022-12-06 | 9.25 | $9.15 | 3700 |
| 2022-12-05 | 9.27 | $9.01 | 5200 |
| 2022-12-02 | 9.33 | $9.30 | 2200 |
| 2022-12-01 | 9.33 | $9.20 | 501 |
| 2022-11-30 | 9.36 | $9.20 | 2100 |
| 2022-11-29 | 9.39 | $9.25 | 230 |
| 2022-11-28 | 9.42 | $9.26 | 800 |
| 2022-11-25 | 9.44 | $9.30 | — |
| 2022-11-23 | 9.47 | $9.30 | 2013 |
| 2022-11-22 | 9.49 | $9.40 | — |
| 2022-11-21 | 9.50 | $9.40 | 3100 |
| 2022-11-18 | 9.51 | $9.45 | 1200 |
| 2022-11-17 | 9.51 | $9.35 | 2702 |
| 2022-11-16 | 9.53 | $9.45 | 800 |
| 2022-11-15 | 9.54 | $9.45 | 23436 |
| 2022-11-14 | 9.54 | $9.40 | 3100 |
| 2022-11-11 | 9.55 | $9.40 | 1600 |
| 2022-11-10 | 9.56 | $9.45 | 1226 |
| 2022-11-09 | 9.57 | $9.40 | 200 |
| 2022-11-08 | 9.58 | $9.40 | 2300 |
| 2022-11-07 | 9.59 | $9.45 | 100 |
| 2022-11-04 | 9.60 | $9.50 | 100 |
| 2022-11-03 | 9.59 | $9.50 | 5000 |
| 2022-11-02 | 9.59 | $9.50 | 500 |
| 2022-11-01 | 9.58 | $9.50 | 500 |
| 2022-10-31 | 9.56 | $9.50 | 3209 |
| 2022-10-28 | 9.54 | $9.75 | 3100 |
| 2022-10-27 | 9.47 | $9.60 | 9815 |
| 2022-10-26 | 9.41 | $9.70 | 8800 |
| 2022-10-25 | 9.32 | $9.75 | 30611 |
| 2022-10-24 | 9.21 | $9.30 | 30400 |
| 2022-10-21 | 9.17 | $9.30 | 90805 |
| 2022-10-20 | 9.12 | $9.20 | 50700 |
| 2022-10-19 | 9.09 | $9.15 | 7700 |
| 2022-10-18 | 9.06 | $9.15 | — |
| 2022-10-17 | 9.03 | $9.15 | 10539 |
| 2022-10-14 | 8.99 | $9.06 | 5800 |
| 2022-10-13 | 8.96 | $9.05 | 6600 |
| 2022-10-12 | 8.92 | $9.12 | 7816 |
| 2022-10-11 | 8.87 | $9.12 | 4021 |
| 2022-10-10 | 8.81 | $9.12 | 6310 |
| 2022-10-07 | 8.74 | $8.95 | 67300 |
| 2022-10-06 | 8.69 | $8.84 | 6600 |
| 2022-10-05 | 8.66 | $8.75 | 7700 |
| 2022-10-04 | 8.64 | $8.75 | 138 |
| 2022-10-03 | 8.61 | $8.75 | 400 |
| 2022-09-30 | 8.59 | $8.48 | 1800 |
| 2022-09-29 | 8.62 | $8.50 | — |
| 2022-09-28 | 8.65 | $8.50 | — |
| 2022-09-27 | 8.68 | $8.50 | 1700 |
| 2022-09-26 | 8.72 | $8.40 | 200 |
| 2022-09-23 | 8.78 | $8.60 | 500 |
| 2022-09-22 | 8.81 | $8.80 | 10000 |
| 2022-09-21 | 8.81 | $8.75 | 38415 |
| 2022-09-20 | 8.82 | $8.80 | — |
| 2022-09-19 | 8.81 | $8.80 | — |
| 2022-09-16 | 8.81 | $8.80 | — |
| 2022-09-15 | 8.80 | $8.80 | 5400 |
| 2022-09-14 | 8.79 | $8.80 | 7821 |
| 2022-09-13 | 8.78 | $8.62 | 300 |
| 2022-09-12 | 8.81 | $8.70 | — |
| 2022-09-09 | 8.82 | $8.70 | 1700 |
| 2022-09-08 | 8.83 | $8.75 | 300 |
| 2022-09-07 | 8.84 | $8.70 | 300 |
| 2022-09-06 | 8.85 | $8.75 | 1500 |
| 2022-09-02 | 8.86 | $8.83 | 8000 |
| 2022-09-01 | 8.85 | $8.85 | 5000 |
| 2022-08-31 | 8.83 | $8.87 | 800 |
| 2022-08-30 | 8.81 | $8.87 | 17700 |
| 2022-08-29 | 8.78 | $8.88 | 10100 |
| 2022-08-26 | 8.75 | $8.85 | 35943 |
| 2022-08-25 | 8.71 | $8.78 | 6000 |
| 2022-08-24 | 8.68 | $8.70 | 10000 |
| 2022-08-23 | 8.67 | $8.60 | — |
| 2022-08-22 | 8.67 | $8.60 | — |
| 2022-08-19 | 8.67 | $8.60 | — |
| 2022-08-18 | 8.67 | $8.60 | — |
| 2022-08-17 | 8.67 | $8.60 | — |
| 2022-08-16 | 8.67 | $8.60 | — |
| 2022-08-15 | 8.67 | $8.60 | 2838 |
| 2022-08-12 | 8.67 | $8.60 | 200 |
| 2022-08-11 | 8.67 | $8.60 | 300 |
| 2022-08-10 | 8.66 | $8.65 | — |
| 2022-08-09 | 8.65 | $8.65 | — |
| 2022-08-08 | 8.63 | $8.65 | — |
| 2022-08-05 | 8.61 | $8.65 | 1000 |
| 2022-08-04 | 8.58 | $8.65 | 500 |
| 2022-08-03 | 8.54 | $8.60 | — |
| 2022-08-02 | 8.51 | $8.60 | 1200 |
| 2022-08-01 | 8.48 | $8.60 | 3700 |
| 2022-07-29 | 8.44 | $8.35 | — |
| 2022-07-28 | 8.44 | $8.35 | — |
| 2022-07-27 | 8.45 | $8.35 | — |
| 2022-07-26 | 8.45 | $8.35 | 500 |
| 2022-07-25 | 8.45 | $8.10 | — |
| 2022-07-22 | 8.51 | $8.10 | — |
| 2022-07-21 | 8.57 | $8.10 | — |
| 2022-07-20 | 8.64 | $8.10 | 9816 |
| 2022-07-19 | 8.73 | $8.50 | — |
| 2022-07-18 | 8.74 | $8.50 | — |
| 2022-07-15 | 8.74 | $8.50 | — |
| 2022-07-14 | 8.75 | $8.50 | 8300 |
| 2022-07-13 | 8.76 | $8.70 | — |
| 2022-07-12 | 8.72 | $8.70 | 5800 |
| 2022-07-11 | 8.68 | $8.75 | 2500 |
| 2022-07-08 | 8.61 | $8.70 | 1500 |
| 2022-07-07 | 8.54 | $8.70 | 2000 |
| 2022-07-06 | 8.46 | $8.55 | — |
| 2022-07-05 | 8.40 | $8.55 | 640 |
| 2022-07-01 | 8.32 | $8.50 | 7000 |
| 2022-06-30 | 8.24 | $8.45 | 9711 |
| 2022-06-29 | 8.15 | $8.35 | 1300 |
| 2022-06-28 | 8.07 | $8.30 | 100 |
| 2022-06-27 | 7.99 | $8.30 | 12700 |
| 2022-06-24 | 7.89 | $8.10 | 100 |
| 2022-06-23 | 7.81 | $8.10 | 30800 |
| 2022-06-22 | 7.72 | $7.75 | 3400 |
| 2022-06-21 | 7.69 | $7.60 | 1610 |
| 2022-06-17 | 7.68 | $7.60 | 200 |
| 2022-06-16 | 7.68 | $7.65 | 400 |
| 2022-06-15 | 7.65 | $7.67 | 500 |
| 2022-06-14 | 7.62 | $7.60 | 1500 |
| 2022-06-13 | 7.60 | $7.66 | 4300 |
| 2022-06-10 | 7.56 | $7.99 | — |
| 2022-06-09 | 7.44 | $7.99 | 2100 |
| 2022-06-08 | 7.30 | $8.00 | 7000 |
| 2022-06-07 | 7.14 | $7.81 | 19620 |
| 2022-06-06 | 6.99 | $7.25 | 1500 |
| 2022-06-03 | 6.94 | $7.35 | 3000 |
| 2022-06-02 | 6.85 | $7.14 | 200 |
| 2022-06-01 | 6.80 | $7.05 | 500 |
| 2022-05-31 | 6.75 | $7.00 | 500 |
| 2022-05-27 | 6.71 | $6.95 | 15000 |
| 2022-05-26 | 6.68 | $6.85 | — |
| 2022-05-25 | 6.66 | $6.85 | 26200 |
| 2022-05-24 | 6.64 | $6.65 | 34400 |
| 2022-05-23 | 6.66 | $6.79 | 1000 |
| 2022-05-20 | 6.65 | $6.70 | — |
| 2022-05-19 | 6.66 | $6.70 | 21734 |
| 2022-05-18 | 6.68 | $6.75 | 164400 |
| 2022-05-17 | 6.69 | $6.95 | 4900 |
| 2022-05-16 | 6.66 | $6.70 | 100 |
| 2022-05-13 | 6.68 | $6.55 | 800 |
| 2022-05-12 | 6.74 | $6.45 | 1300 |
| 2022-05-11 | 6.83 | $6.65 | 3600 |
| 2022-05-10 | 6.89 | $6.40 | 7700 |
| 2022-05-09 | 7.01 | $6.91 | 2000 |
| 2022-05-06 | 7.05 | $7.00 | 1300 |
| 2022-05-05 | 7.08 | $7.05 | 8700 |
| 2022-05-04 | 7.10 | $7.13 | 300 |
| 2022-05-03 | 7.10 | $7.07 | — |
| 2022-05-02 | 7.13 | $7.07 | — |
| 2022-04-29 | 7.15 | $7.07 | 400 |
| 2022-04-28 | 7.18 | $7.15 | — |
| 2022-04-27 | 7.20 | $7.15 | — |
| 2022-04-26 | 7.23 | $7.15 | 800 |
| 2022-04-25 | 7.26 | $7.20 | 7300 |
| 2022-04-22 | 7.28 | $7.30 | — |
| 2022-04-21 | 7.29 | $7.30 | — |
| 2022-04-20 | 7.29 | $7.30 | 200 |
| 2022-04-19 | 7.30 | $7.35 | 800 |
| 2022-04-18 | 7.31 | $7.25 | 2800 |
| 2022-04-14 | 7.33 | $7.25 | — |
| 2022-04-13 | 7.36 | $7.25 | 1446 |
| 2022-04-12 | 7.39 | $7.30 | 1200 |
| 2022-04-11 | 7.41 | $7.31 | — |
| 2022-04-08 | 7.44 | $7.31 | — |
| 2022-04-07 | 7.48 | $7.31 | 903 |
| 2022-04-06 | 7.52 | $7.55 | — |
| 2022-04-05 | 7.52 | $7.55 | — |
| 2022-04-04 | 7.51 | $7.55 | — |
| 2022-04-01 | 7.51 | $7.55 | — |
| 2022-03-31 | 7.51 | $7.55 | — |
| 2022-03-30 | 7.50 | $7.55 | 200 |
| 2022-03-29 | 7.50 | $7.47 | — |
| 2022-03-28 | 7.51 | $7.47 | — |
| 2022-03-25 | 7.52 | $7.47 | — |
| 2022-03-24 | 7.54 | $7.47 | — |
| 2022-03-23 | 7.56 | $7.47 | — |
| 2022-03-22 | 7.58 | $7.47 | 17100 |
| 2022-03-21 | 7.61 | $7.55 | 10300 |
| 2022-03-18 | 7.62 | $7.55 | — |
| 2022-03-17 | 7.64 | $7.55 | 1000 |
| 2022-03-16 | 7.66 | $7.65 | — |
| 2022-03-15 | 7.66 | $7.65 | — |
| 2022-03-14 | 7.66 | $7.65 | — |
| 2022-03-11 | 7.66 | $7.65 | 1100 |
| 2022-03-10 | 7.66 | $7.61 | — |
| 2022-03-09 | 7.67 | $7.61 | 100 |
| 2022-03-08 | 7.68 | $7.55 | — |
| 2022-03-07 | 7.70 | $7.55 | 5400 |
| 2022-03-04 | 7.73 | $7.55 | 5100 |
| 2022-03-03 | 7.76 | $7.75 | — |
| 2022-03-02 | 7.75 | $7.75 | 100 |
| 2022-03-01 | 7.75 | $7.70 | 400 |
| 2022-02-28 | 7.75 | $7.70 | — |
| 2022-02-25 | 7.75 | $7.70 | — |
| 2022-02-24 | 7.75 | $7.70 | 1000 |
| 2022-02-23 | 7.76 | $7.75 | 1000 |
| 2022-02-22 | 7.75 | $7.75 | — |
| 2022-02-18 | 7.74 | $7.75 | — |
| 2022-02-17 | 7.73 | $7.75 | 1000 |
| 2022-02-16 | 7.71 | $7.70 | 700 |
| 2022-02-15 | 7.70 | $7.60 | 200 |
| 2022-02-14 | 7.72 | $7.75 | — |
| 2022-02-11 | 7.70 | $7.75 | — |
| 2022-02-10 | 7.68 | $7.75 | 200 |
| 2022-02-09 | 7.65 | $7.75 | 4900 |
| 2022-02-08 | 7.62 | $7.60 | — |
| 2022-02-07 | 7.62 | $7.60 | — |
| 2022-02-04 | 7.61 | $7.60 | — |
| 2022-02-03 | 7.61 | $7.60 | 8030 |
| 2022-02-02 | 7.60 | $7.60 | — |
| 2022-02-01 | 7.59 | $7.60 | — |
| 2022-01-31 | 7.58 | $7.60 | — |
| 2022-01-28 | 7.57 | $7.60 | — |
| 2022-01-27 | 7.55 | $7.60 | 1100 |
| 2022-01-26 | 7.53 | $7.55 | 4300 |
| 2022-01-25 | 7.52 | $7.55 | — |
| 2022-01-24 | 7.51 | $7.55 | — |
| 2022-01-21 | 7.49 | $7.55 | — |
| 2022-01-20 | 7.48 | $7.55 | — |
| 2022-01-19 | 7.45 | $7.55 | — |
| 2022-01-18 | 7.43 | $7.55 | — |
| 2022-01-14 | 7.40 | $7.55 | — |
| 2022-01-13 | 7.37 | $7.55 | 15000 |
| 2022-01-12 | 7.33 | $7.51 | 1008 |
| 2022-01-11 | 7.29 | $7.40 | 1600 |
| 2022-01-10 | 7.27 | $7.30 | — |
| 2022-01-07 | 7.27 | $7.30 | — |
| 2022-01-06 | 7.27 | $7.30 | — |
| 2022-01-05 | 7.26 | $7.30 | 400 |
| 2022-01-04 | 7.26 | $7.30 | — |
| 2022-01-03 | 7.26 | $7.30 | — |
| 2021-12-31 | 7.26 | $7.30 | — |
| 2021-12-30 | 7.26 | $7.30 | — |
| 2021-12-29 | 7.26 | $7.30 | — |
| 2021-12-28 | 7.25 | $7.30 | 1300 |
| 2021-12-27 | 7.25 | $7.20 | 1200 |
| 2021-12-23 | 7.27 | $7.30 | — |
| 2021-12-22 | 7.27 | $7.30 | — |
| 2021-12-21 | 7.28 | $7.30 | 800 |
| 2021-12-20 | 7.28 | $7.30 | — |
| 2021-12-17 | 7.29 | $7.30 | — |
| 2021-12-16 | 7.29 | $7.30 | 1000 |
| 2021-12-15 | 7.30 | $7.30 | — |
| 2021-12-14 | 7.31 | $7.30 | 400 |
| 2021-12-13 | 7.32 | $7.30 | 9400 |
| 2021-12-10 | 7.33 | $7.36 | — |
| 2021-12-09 | 7.34 | $7.36 | 400 |
| 2021-12-08 | 7.34 | $7.35 | — |
| 2021-12-07 | 7.35 | $7.35 | — |
| 2021-12-06 | 7.36 | $7.35 | 200 |
| 2021-12-03 | 7.37 | $7.21 | 1144 |
| 2021-12-02 | 7.42 | $7.21 | — |
| 2021-12-01 | 7.47 | $7.21 | 400 |
| 2021-11-30 | 7.53 | $7.30 | 300 |
| 2021-11-29 | 7.58 | $7.34 | 200 |
| 2021-11-26 | 7.63 | $7.32 | 3100 |
| 2021-11-24 | 7.69 | $7.56 | 2400 |
| 2021-11-23 | 7.71 | $7.56 | 1000 |
| 2021-11-22 | 7.74 | $7.56 | 1000 |
| 2021-11-19 | 7.77 | $7.81 | — |
| 2021-11-18 | 7.75 | $7.81 | — |
| 2021-11-17 | 7.73 | $7.81 | — |
| 2021-11-16 | 7.70 | $7.81 | — |
| 2021-11-15 | 7.67 | $7.81 | — |
| 2021-11-12 | 7.63 | $7.81 | — |
| 2021-11-11 | 7.58 | $7.81 | 120 |
| 2021-11-10 | 7.53 | $7.56 | — |
| 2021-11-09 | 7.52 | $7.56 | — |
| 2021-11-08 | 7.51 | $7.56 | — |
| 2021-11-05 | 7.50 | $7.56 | 505 |
| 2021-11-04 | 7.49 | $7.75 | 300 |
| 2021-11-03 | 7.43 | $7.73 | 900 |
| 2021-11-02 | 7.38 | $7.55 | 1000 |
| 2021-11-01 | 7.35 | $7.50 | 1430 |
| 2021-10-29 | 7.32 | $7.33 | 1000 |
| 2021-10-28 | 7.33 | $7.33 | 1200 |
| 2021-10-27 | 7.34 | $7.34 | 7700 |
| 2021-10-26 | 7.35 | $7.33 | — |
| 2021-10-25 | 7.36 | $7.33 | 8400 |
| 2021-10-22 | 7.38 | $7.35 | — |
| 2021-10-21 | 7.40 | $7.35 | 5000 |
| 2021-10-20 | 7.42 | $7.50 | — |
| 2021-10-19 | 7.41 | $7.50 | 200 |
| 2021-10-18 | 7.40 | $7.50 | — |
| 2021-10-15 | 7.39 | $7.50 | 400 |
| 2021-10-14 | 7.37 | $7.42 | 100 |
| 2021-10-13 | 7.38 | $7.34 | — |
| 2021-10-12 | 7.40 | $7.34 | — |
| 2021-10-11 | 7.43 | $7.34 | — |
| 2021-10-08 | 7.46 | $7.34 | 2000 |
| 2021-10-07 | 7.49 | $7.53 | — |
| 2021-10-06 | 7.49 | $7.53 | — |
| 2021-10-05 | 7.50 | $7.53 | — |
| 2021-10-04 | 7.50 | $7.53 | — |
| 2021-10-01 | 7.51 | $7.53 | 500 |
| 2021-09-30 | 7.51 | $7.60 | 100 |
| 2021-09-29 | 7.51 | $7.60 | 2100 |
| 2021-09-28 | 7.50 | $7.51 | — |
| 2021-09-27 | 7.51 | $7.51 | — |
| 2021-09-24 | 7.53 | $7.51 | — |
| 2021-09-23 | 7.54 | $7.51 | — |
| 2021-09-22 | 7.56 | $7.51 | — |
| 2021-09-21 | 7.59 | $7.51 | — |
| 2021-09-20 | 7.62 | $7.51 | — |
| 2021-09-17 | 7.65 | $7.51 | — |
| 2021-09-16 | 7.70 | $7.51 | 700 |
| 2021-09-15 | 7.74 | $7.51 | — |
| 2021-09-14 | 7.80 | $7.51 | 800 |
| 2021-09-13 | 7.87 | $7.71 | — |
| 2021-09-10 | 7.90 | $7.71 | — |
| 2021-09-09 | 7.94 | $7.71 | — |
| 2021-09-08 | 7.99 | $7.71 | 400 |
| 2021-09-07 | 8.04 | $8.00 | — |
| 2021-09-03 | 8.04 | $8.00 | 700 |
| 2021-09-02 | 8.04 | $8.00 | — |
| 2021-09-01 | 8.04 | $8.00 | — |
| 2021-08-31 | 8.03 | $8.00 | — |
| 2021-08-30 | 8.03 | $8.00 | — |
| 2021-08-27 | 8.03 | $8.00 | 200 |
| 2021-08-26 | 8.03 | $8.00 | — |
| 2021-08-25 | 8.02 | $8.00 | 300 |
| 2021-08-24 | 8.01 | $8.00 | 500 |
| 2021-08-23 | 8.00 | $8.00 | 4900 |
| 2021-08-20 | 7.99 | $8.00 | 200 |
| 2021-08-19 | 7.98 | $8.00 | — |
| 2021-08-18 | 7.97 | $8.00 | — |
| 2021-08-17 | 7.95 | $8.00 | 500 |
| 2021-08-16 | 7.93 | $8.00 | — |
| 2021-08-13 | 7.90 | $8.00 | — |
| 2021-08-12 | 7.87 | $8.00 | 5400 |
| 2021-08-11 | 7.83 | $7.80 | — |
| 2021-08-10 | 7.83 | $7.80 | — |
| 2021-08-09 | 7.83 | $7.80 | 1400 |
| 2021-08-06 | 7.83 | $7.83 | — |
| 2021-08-05 | 7.82 | $7.83 | — |
| 2021-08-04 | 7.82 | $7.83 | — |
| 2021-08-03 | 7.80 | $7.83 | 100 |
| 2021-08-02 | 7.79 | $7.80 | — |
| 2021-07-30 | 7.78 | $7.80 | 100 |
| 2021-07-29 | 7.77 | $7.75 | 300 |
| 2021-07-28 | 7.77 | $7.75 | — |
| 2021-07-27 | 7.77 | $7.75 | — |
| 2021-07-26 | 7.76 | $7.75 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.87
2024-11-01
Close Price
$13.95
Vol: 38303
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.56
Average
8.72
Maximum
13.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-11-01 | 13.87 | $13.95 | 38303 |
| 2024-10-31 | 13.82 | $13.75 | 11200 |
| 2024-10-30 | 13.82 | $13.75 | 2600 |
| 2024-10-29 | 13.83 | $13.76 | 11000 |
| 2024-10-28 | 13.82 | $13.80 | 700 |
| 2024-10-25 | 13.81 | $13.82 | 7400 |
| 2024-10-24 | 13.78 | $13.84 | 9235 |
| 2024-10-23 | 13.74 | $13.75 | 12915 |
| 2024-10-22 | 13.71 | $13.70 | 332 |
| 2024-10-21 | 13.69 | $13.70 | 33 |
| 2024-10-18 | 13.67 | $13.70 | 200 |
| 2024-10-17 | 13.64 | $13.73 | 300 |
| 2024-10-16 | 13.60 | $13.61 | 2600 |
| 2024-10-15 | 13.58 | $13.60 | 3000 |
| 2024-10-14 | 13.55 | $13.60 | 614 |
| 2024-10-11 | 13.52 | $13.60 | 600 |
| 2024-10-10 | 13.49 | $13.50 | — |
| 2024-10-09 | 13.47 | $13.50 | — |
| 2024-10-08 | 13.45 | $13.50 | 2000 |
| 2024-10-07 | 13.43 | $13.50 | 5500 |
| 2024-10-04 | 13.40 | $13.30 | 1700 |
| 2024-10-03 | 13.43 | $13.30 | 2100 |
| 2024-10-02 | 13.46 | $13.45 | 8541 |
| 2024-10-01 | 13.45 | $13.45 | 10617 |
| 2024-09-30 | 13.43 | $13.45 | — |
| 2024-09-27 | 13.41 | $13.45 | 19313 |
| 2024-09-26 | 13.39 | $13.40 | 1500 |
| 2024-09-25 | 13.37 | $13.35 | 8709 |
| 2024-09-24 | 13.37 | $13.40 | 11100 |
| 2024-09-23 | 13.35 | $13.35 | 11900 |
| 2024-09-20 | 13.34 | $13.35 | 11900 |
| 2024-09-19 | 13.32 | $13.35 | 16700 |
| 2024-09-18 | 13.30 | $13.29 | 98 |
| 2024-09-17 | 13.30 | $13.29 | 98 |
| 2024-09-16 | 13.29 | $13.29 | 214 |
| 2024-09-13 | 13.28 | $13.30 | 1200 |
| 2024-09-12 | 13.26 | $13.29 | 5000 |
| 2024-09-11 | 13.24 | $13.25 | — |
| 2024-09-10 | 13.22 | $13.25 | 3022 |
| 2024-09-09 | 13.21 | $13.25 | 300 |
| 2024-09-06 | 13.18 | $13.15 | 583 |
| 2024-09-05 | 13.19 | $13.15 | 600 |
| 2024-09-04 | 13.19 | $13.16 | 700 |
| 2024-09-03 | 13.19 | $13.20 | 200 |
| 2024-08-30 | 13.17 | $13.20 | 24400 |
| 2024-08-29 | 13.16 | $13.17 | 2500 |
| 2024-08-28 | 13.14 | $13.20 | 1720 |
| 2024-08-27 | 13.11 | $13.15 | 600 |
| 2024-08-26 | 13.09 | $13.19 | 100 |
| 2024-08-23 | 13.05 | $13.20 | 16400 |
| 2024-08-22 | 13.00 | $13.15 | 6000 |
| 2024-08-21 | 12.96 | $13.05 | 500 |
| 2024-08-20 | 12.93 | $13.05 | 600 |
| 2024-08-19 | 12.90 | $13.06 | — |
| 2024-08-16 | 12.86 | $13.06 | 2011 |
| 2024-08-15 | 12.82 | $13.00 | 1030 |
| 2024-08-14 | 12.78 | $13.00 | 15931 |
| 2024-08-13 | 12.73 | $12.85 | — |
| 2024-08-12 | 12.72 | $12.85 | 6700 |
| 2024-08-09 | 12.71 | $12.79 | — |
| 2024-08-08 | 12.72 | $12.79 | — |
| 2024-08-07 | 12.73 | $12.79 | 3400 |
| 2024-08-06 | 12.75 | $12.81 | 900 |
| 2024-08-05 | 12.76 | $12.80 | 4000 |
| 2024-08-02 | 12.78 | $12.87 | 2300 |
| 2024-08-01 | 12.79 | $12.90 | 4900 |
| 2024-07-31 | 12.79 | $12.90 | 38300 |
| 2024-07-30 | 12.79 | $12.90 | 17100 |
| 2024-07-29 | 12.78 | $12.90 | 11400 |
| 2024-07-26 | 12.78 | $12.91 | — |
| 2024-07-25 | 12.78 | $12.91 | 1600 |
| 2024-07-24 | 12.78 | $12.90 | — |
| 2024-07-23 | 12.77 | $12.90 | 75000 |
| 2024-07-22 | 12.77 | $12.90 | 28300 |
| 2024-07-19 | 12.77 | $12.90 | 100 |
| 2024-07-18 | 12.77 | $12.82 | 5805 |
| 2024-07-17 | 12.80 | $12.86 | 9000 |
| 2024-07-16 | 12.82 | $12.90 | 3500 |
| 2024-07-15 | 12.83 | $12.90 | 4000 |
| 2024-07-12 | 12.84 | $12.87 | 1000 |
| 2024-07-11 | 12.86 | $12.90 | 28200 |
| 2024-07-10 | 12.88 | $12.90 | 25106 |
| 2024-07-09 | 12.89 | $12.88 | — |
| 2024-07-08 | 12.92 | $12.88 | — |
| 2024-07-05 | 12.95 | $12.88 | 905 |
| 2024-07-03 | 12.99 | $12.88 | 400 |
| 2024-07-02 | 13.02 | $12.90 | 805 |
| 2024-07-01 | 13.06 | $12.90 | 10200 |
| 2024-06-28 | 13.10 | $12.85 | 5516 |
| 2024-06-27 | 13.16 | $12.90 | 845 |
| 2024-06-26 | 13.21 | $12.90 | — |
| 2024-06-25 | 13.26 | $12.90 | 201 |
| 2024-06-24 | 13.31 | $12.90 | 17100 |
| 2024-06-21 | 13.37 | $12.85 | 1000 |
| 2024-06-20 | 13.44 | $12.88 | 6200 |
| 2024-06-18 | 13.51 | $12.80 | 22026 |
| 2024-06-17 | 13.60 | $12.89 | — |
| 2024-06-14 | 13.68 | $12.89 | 18900 |
| 2024-06-13 | 13.75 | $12.88 | 19400 |
| 2024-06-12 | 13.82 | $12.92 | 5900 |
| 2024-06-11 | 13.87 | $12.93 | 17500 |
| 2024-06-10 | 13.91 | $12.90 | 29900 |
| 2024-06-07 | 13.95 | $12.94 | — |
| 2024-06-06 | 13.96 | $12.94 | 2806 |
| 2024-06-05 | 13.94 | $12.94 | 7701 |
| 2024-06-04 | 13.88 | $12.95 | 33901 |
| 2024-06-03 | 13.79 | $13.00 | 4700 |
| 2024-05-31 | 13.62 | $13.04 | 20900 |
| 2024-05-30 | 13.38 | $13.05 | 6800 |
| 2024-05-29 | 13.05 | $13.05 | — |
| 2024-05-28 | 12.61 | $13.05 | 28105 |
| 2024-05-24 | 12.05 | $13.10 | 19900 |
| 2024-05-23 | 11.32 | $13.06 | 2540 |
| 2024-05-22 | 10.42 | $13.06 | 86321 |
| 2024-05-21 | 9.31 | $13.10 | 108200 |
| 2024-05-20 | 7.94 | $7.80 | 3100 |
| 2024-05-17 | 7.93 | $7.65 | 6200 |
| 2024-05-16 | 7.96 | $7.80 | 100 |
| 2024-05-15 | 7.96 | $7.80 | — |
| 2024-05-14 | 7.94 | $7.80 | — |
| 2024-05-13 | 7.92 | $7.80 | 6600 |
| 2024-05-10 | 7.88 | $7.85 | 6704 |
| 2024-05-09 | 7.82 | $7.85 | 1000 |
| 2024-05-08 | 7.75 | $7.75 | 1200 |
| 2024-05-07 | 7.68 | $8.00 | — |
| 2024-05-06 | 7.52 | $8.00 | — |
| 2024-05-03 | 7.31 | $8.00 | 2700 |
| 2024-05-02 | 7.06 | $7.60 | 2026 |
| 2024-05-01 | 6.89 | $7.21 | 3625 |
| 2024-04-30 | 6.80 | $6.82 | 125 |
| 2024-04-29 | 6.81 | $7.15 | 11700 |
| 2024-04-26 | 6.73 | $6.70 | 21020 |
| 2024-04-25 | 6.77 | $6.65 | 10944 |
| 2024-04-24 | 6.84 | $6.76 | 2600 |
| 2024-04-23 | 6.89 | $6.85 | 11900 |
| 2024-04-22 | 6.93 | $7.00 | 6000 |
| 2024-04-19 | 6.94 | $6.90 | 500 |
| 2024-04-18 | 6.97 | $7.00 | 500 |
| 2024-04-17 | 6.99 | $7.00 | 3602 |
| 2024-04-16 | 7.01 | $6.96 | 4600 |
| 2024-04-15 | 7.05 | $7.10 | 500 |
| 2024-04-12 | 7.06 | $7.06 | 200 |
| 2024-04-11 | 7.08 | $7.07 | 5400 |
| 2024-04-10 | 7.11 | $7.18 | — |
| 2024-04-09 | 7.12 | $7.18 | — |
| 2024-04-08 | 7.12 | $7.18 | 600 |
| 2024-04-05 | 7.13 | $7.20 | 500 |
| 2024-04-04 | 7.13 | $7.10 | 100 |
| 2024-04-03 | 7.17 | $7.06 | 3700 |
| 2024-04-02 | 7.24 | $7.28 | 300 |
| 2024-04-01 | 7.25 | $7.35 | — |
| 2024-03-28 | 7.24 | $7.35 | 300 |
| 2024-03-27 | 7.24 | $7.38 | 7600 |
| 2024-03-26 | 7.22 | $7.29 | 630 |
| 2024-03-25 | 7.23 | $7.36 | — |
| 2024-03-22 | 7.23 | $7.36 | — |
| 2024-03-21 | 7.23 | $7.36 | — |
| 2024-03-20 | 7.23 | $7.36 | 226 |
| 2024-03-19 | 7.24 | $7.17 | — |
| 2024-03-18 | 7.31 | $7.17 | — |
| 2024-03-15 | 7.40 | $7.17 | 200 |
| 2024-03-14 | 7.51 | $7.16 | 6028 |
| 2024-03-13 | 7.65 | $7.45 | 4032 |
| 2024-03-12 | 7.74 | $7.74 | 3300 |
| 2024-03-11 | 7.75 | $7.80 | — |
| 2024-03-08 | 7.74 | $7.80 | 1300 |
| 2024-03-07 | 7.73 | $7.74 | 1500 |
| 2024-03-06 | 7.74 | $7.75 | — |
| 2024-03-05 | 7.75 | $7.75 | — |
| 2024-03-04 | 7.76 | $7.75 | 1600 |
| 2024-03-01 | 7.77 | $7.84 | 1300 |
| 2024-02-29 | 7.76 | $7.76 | — |
| 2024-02-28 | 7.77 | $7.76 | — |
| 2024-02-27 | 7.79 | $7.76 | 700 |
| 2024-02-26 | 7.81 | $7.84 | 5300 |
| 2024-02-23 | 7.81 | $7.80 | — |
| 2024-02-22 | 7.83 | $7.80 | 8230 |
| 2024-02-21 | 7.84 | $7.77 | 6635 |
| 2024-02-20 | 7.87 | $7.77 | 2100 |
| 2024-02-16 | 7.91 | $7.80 | 1113 |
| 2024-02-15 | 7.94 | $7.78 | 5800 |
| 2024-02-14 | 7.99 | $7.81 | 500 |
| 2024-02-13 | 8.04 | $7.85 | 47100 |
| 2024-02-12 | 8.09 | $8.04 | 4400 |
| 2024-02-09 | 8.08 | $8.05 | 5304 |
| 2024-02-08 | 8.07 | $8.10 | 1700 |
| 2024-02-07 | 8.03 | $8.02 | 1900 |
| 2024-02-06 | 8.01 | $8.01 | 6700 |
| 2024-02-05 | 7.99 | $8.02 | 17400 |
| 2024-02-02 | 7.97 | $8.10 | 7200 |
| 2024-02-01 | 7.90 | $7.76 | 100 |
| 2024-01-31 | 7.93 | $7.80 | 2500 |
| 2024-01-30 | 7.96 | $7.95 | — |
| 2024-01-29 | 7.94 | $7.95 | — |
| 2024-01-26 | 7.91 | $7.95 | 4600 |
| 2024-01-25 | 7.87 | $7.95 | 3729 |
| 2024-01-24 | 7.83 | $7.90 | 2830 |
| 2024-01-23 | 7.79 | $7.95 | 7900 |
| 2024-01-22 | 7.73 | $7.85 | 15600 |
| 2024-01-19 | 7.68 | $7.75 | 25600 |
| 2024-01-18 | 7.66 | $7.75 | 1800 |
| 2024-01-17 | 7.63 | $7.61 | — |
| 2024-01-16 | 7.63 | $7.61 | 500 |
| 2024-01-12 | 7.64 | $7.65 | 500 |
| 2024-01-11 | 7.64 | $7.65 | 2000 |
| 2024-01-10 | 7.63 | $7.61 | — |
| 2024-01-09 | 7.64 | $7.61 | 66030 |
| 2024-01-08 | 7.65 | $7.64 | 92800 |
| 2024-01-05 | 7.65 | $7.70 | 9700 |
| 2024-01-04 | 7.63 | $7.60 | 52600 |
| 2024-01-03 | 7.64 | $7.63 | 17625 |
| 2024-01-02 | 7.64 | $7.61 | 3300 |
| 2023-12-29 | 7.65 | $7.70 | 7839 |
| 2023-12-28 | 7.63 | $7.65 | 100 |
| 2023-12-27 | 7.62 | $7.60 | — |
| 2023-12-26 | 7.62 | $7.60 | 48245 |
| 2023-12-22 | 7.63 | $7.60 | 43001 |
| 2023-12-21 | 7.64 | $7.60 | — |
| 2023-12-20 | 7.65 | $7.60 | — |
| 2023-12-19 | 7.66 | $7.60 | 3100 |
| 2023-12-18 | 7.67 | $7.60 | 7000 |
| 2023-12-15 | 7.69 | $7.70 | 400 |
| 2023-12-14 | 7.67 | $7.65 | 2600 |
| 2023-12-13 | 7.67 | $7.65 | 3000 |
| 2023-12-12 | 7.66 | $7.60 | 3000 |
| 2023-12-11 | 7.67 | $7.60 | 800 |
| 2023-12-08 | 7.69 | $7.65 | 20400 |
| 2023-12-07 | 7.68 | $7.70 | 5300 |
| 2023-12-06 | 7.66 | $7.70 | 14200 |
| 2023-12-05 | 7.64 | $7.60 | 200 |
| 2023-12-04 | 7.64 | $7.60 | — |
| 2023-12-01 | 7.63 | $7.60 | 35900 |
| 2023-11-30 | 7.63 | $7.60 | 2000 |
| 2023-11-29 | 7.62 | $7.55 | 8200 |
| 2023-11-28 | 7.63 | $7.60 | 27600 |
| 2023-11-27 | 7.63 | $7.55 | 2000 |
| 2023-11-24 | 7.63 | $7.55 | 600 |
| 2023-11-22 | 7.64 | $7.60 | 4100 |
| 2023-11-21 | 7.63 | $7.55 | 1000 |
| 2023-11-20 | 7.63 | $7.60 | 29810 |
| 2023-11-17 | 7.62 | $7.60 | 2900 |
| 2023-11-16 | 7.60 | $7.60 | — |
| 2023-11-15 | 7.58 | $7.60 | 7600 |
| 2023-11-14 | 7.55 | $7.55 | 9100 |
| 2023-11-13 | 7.53 | $7.55 | 50200 |
| 2023-11-10 | 7.50 | $7.50 | 32500 |
| 2023-11-09 | 7.48 | $7.50 | 18200 |
| 2023-11-08 | 7.46 | $7.50 | 56000 |
| 2023-11-07 | 7.43 | $7.55 | 62200 |
| 2023-11-06 | 7.39 | $7.55 | 80400 |
| 2023-11-03 | 7.33 | $7.47 | 1000 |
| 2023-11-02 | 7.28 | $7.45 | 100 |
| 2023-11-01 | 7.23 | $7.40 | 500 |
| 2023-10-31 | 7.18 | $7.30 | 25109 |
| 2023-10-30 | 7.16 | $7.30 | 2000 |
| 2023-10-27 | 7.14 | $7.20 | — |
| 2023-10-26 | 7.14 | $7.20 | 16033 |
| 2023-10-25 | 7.15 | $7.39 | 723 |
| 2023-10-24 | 7.10 | $7.50 | 23100 |
| 2023-10-23 | 7.01 | $6.86 | — |
| 2023-10-20 | 7.11 | $6.86 | 300 |
| 2023-10-19 | 7.23 | $6.93 | 92823 |
| 2023-10-18 | 7.35 | $7.38 | 143 |
| 2023-10-17 | 7.37 | $7.38 | 300 |
| 2023-10-16 | 7.39 | $7.45 | — |
| 2023-10-13 | 7.39 | $7.45 | — |
| 2023-10-12 | 7.39 | $7.45 | — |
| 2023-10-11 | 7.40 | $7.45 | 800 |
| 2023-10-10 | 7.41 | $7.35 | 822 |
| 2023-10-09 | 7.45 | $7.25 | 21000 |
| 2023-10-06 | 7.54 | $7.50 | — |
| 2023-10-05 | 7.57 | $7.50 | — |
| 2023-10-04 | 7.61 | $7.50 | — |
| 2023-10-03 | 7.66 | $7.50 | 5710 |
| 2023-10-02 | 7.72 | $7.65 | 100 |
| 2023-09-29 | 7.75 | $7.75 | 200 |
| 2023-09-28 | 7.75 | $7.80 | — |
| 2023-09-27 | 7.74 | $7.80 | — |
| 2023-09-26 | 7.72 | $7.80 | 300 |
| 2023-09-25 | 7.70 | $7.73 | — |
| 2023-09-22 | 7.70 | $7.73 | 100 |
| 2023-09-21 | 7.70 | $7.73 | — |
| 2023-09-20 | 7.70 | $7.73 | 1700 |
| 2023-09-19 | 7.70 | $7.70 | 11315 |
| 2023-09-18 | 7.71 | $7.78 | — |
| 2023-09-15 | 7.70 | $7.78 | — |
| 2023-09-14 | 7.69 | $7.78 | 100 |
| 2023-09-13 | 7.68 | $7.70 | 300 |
| 2023-09-12 | 7.70 | $7.75 | — |
| 2023-09-11 | 7.70 | $7.75 | — |
| 2023-09-08 | 7.70 | $7.75 | 600 |
| 2023-09-07 | 7.71 | $7.70 | — |
| 2023-09-06 | 7.74 | $7.70 | 3906 |
| 2023-09-05 | 7.77 | $7.82 | 5900 |
| 2023-09-01 | 7.78 | $7.80 | — |
| 2023-08-31 | 7.79 | $7.80 | 1600 |
| 2023-08-30 | 7.80 | $7.75 | 3400 |
| 2023-08-29 | 7.84 | $7.80 | 500 |
| 2023-08-28 | 7.87 | $7.90 | 200 |
| 2023-08-25 | 7.88 | $7.75 | 11029 |
| 2023-08-24 | 7.94 | $7.85 | 3426 |
| 2023-08-23 | 7.98 | $8.00 | 1900 |
| 2023-08-22 | 7.98 | $7.93 | 200 |
| 2023-08-21 | 8.00 | $7.95 | 2400 |
| 2023-08-18 | 8.02 | $8.00 | 300 |
| 2023-08-17 | 8.03 | $7.90 | 16200 |
| 2023-08-16 | 8.08 | $8.10 | — |
| 2023-08-15 | 8.07 | $8.10 | 300 |
| 2023-08-14 | 8.06 | $8.00 | 1013 |
| 2023-08-11 | 8.08 | $8.00 | 300 |
| 2023-08-10 | 8.10 | $8.10 | 1000 |
| 2023-08-09 | 8.09 | $8.13 | 600 |
| 2023-08-08 | 8.08 | $8.00 | — |
| 2023-08-07 | 8.10 | $8.00 | 7500 |
| 2023-08-04 | 8.12 | $8.10 | 2100 |
| 2023-08-03 | 8.12 | $8.05 | 2500 |
| 2023-08-02 | 8.13 | $8.10 | 500 |
| 2023-08-01 | 8.13 | $8.05 | 9600 |
| 2023-07-31 | 8.15 | $8.19 | 26100 |
| 2023-07-28 | 8.12 | $8.10 | 6300 |
| 2023-07-27 | 8.11 | $8.05 | 2500 |
| 2023-07-26 | 8.11 | $8.19 | 100 |
| 2023-07-25 | 8.07 | $8.19 | 100 |
| 2023-07-24 | 8.02 | $8.15 | 700 |
| 2023-07-21 | 7.97 | $8.06 | 100 |
| 2023-07-20 | 7.94 | $8.08 | 6441 |
| 2023-07-19 | 7.89 | $7.97 | 5600 |
| 2023-07-18 | 7.87 | $7.99 | 100 |
| 2023-07-17 | 7.84 | $7.68 | — |
| 2023-07-14 | 7.90 | $7.68 | 1200 |
| 2023-07-13 | 7.97 | $7.65 | 12000 |
| 2023-07-12 | 8.07 | $8.00 | — |
| 2023-07-11 | 8.08 | $8.00 | 1700 |
| 2023-07-10 | 8.09 | $7.95 | 334 |
| 2023-07-07 | 8.11 | $8.00 | 2500 |
| 2023-07-06 | 8.13 | $7.90 | 2200 |
| 2023-07-05 | 8.17 | $7.95 | 3200 |
| 2023-07-03 | 8.21 | $8.16 | 136 |
| 2023-06-30 | 8.19 | $8.10 | 1800 |
| 2023-06-29 | 8.18 | $8.05 | — |
| 2023-06-28 | 8.18 | $8.05 | — |
| 2023-06-27 | 8.18 | $8.05 | 530 |
| 2023-06-26 | 8.17 | $8.00 | — |
| 2023-06-23 | 8.18 | $8.00 | 12808 |
| 2023-06-22 | 8.18 | $8.00 | 197700 |
| 2023-06-21 | 8.19 | $8.38 | 27300 |
| 2023-06-20 | 8.07 | $8.30 | 18118 |
| 2023-06-16 | 7.94 | $8.24 | 3100 |
| 2023-06-15 | 7.81 | $8.11 | 3600 |
| 2023-06-14 | 7.69 | $7.80 | 12000 |
| 2023-06-13 | 7.63 | $7.52 | 5500 |
| 2023-06-12 | 7.66 | $7.65 | 6329 |
| 2023-06-09 | 7.65 | $7.90 | 1600 |
| 2023-06-08 | 7.55 | $7.77 | 4000 |
| 2023-06-07 | 7.48 | $7.60 | 600 |
| 2023-06-06 | 7.45 | $7.55 | 9100 |
| 2023-06-05 | 7.43 | $7.46 | 10500 |
| 2023-06-02 | 7.43 | $7.50 | 5700 |
| 2023-06-01 | 7.43 | $7.45 | — |
| 2023-05-31 | 7.44 | $7.45 | 18200 |
| 2023-05-30 | 7.46 | $7.55 | 300 |
| 2023-05-26 | 7.45 | $7.65 | — |
| 2023-05-25 | 7.41 | $7.65 | 5000 |
| 2023-05-24 | 7.36 | $7.60 | — |
| 2023-05-23 | 7.33 | $7.60 | 13500 |
| 2023-05-22 | 7.29 | $7.57 | 400 |
| 2023-05-19 | 7.25 | $7.40 | 1100 |
| 2023-05-18 | 7.27 | $7.47 | 1200 |
| 2023-05-17 | 7.28 | $7.27 | 1100 |
| 2023-05-16 | 7.35 | $7.42 | 200 |
| 2023-05-15 | 7.40 | $7.34 | 34500 |
| 2023-05-12 | 7.50 | $7.30 | 7927 |
| 2023-05-11 | 7.63 | $7.47 | 7340 |
| 2023-05-10 | 7.74 | $7.60 | 900 |
| 2023-05-09 | 7.84 | $7.65 | 7902 |
| 2023-05-08 | 7.95 | $7.88 | 1100 |
| 2023-05-05 | 8.01 | $7.90 | 8429 |
| 2023-05-04 | 8.09 | $8.00 | 7508 |
| 2023-05-03 | 8.15 | $7.91 | 24300 |
| 2023-05-02 | 8.26 | $7.91 | 23328 |
| 2023-05-01 | 8.39 | $8.15 | 6325 |
| 2023-04-28 | 8.47 | $8.40 | 3300 |
| 2023-04-27 | 8.50 | $8.40 | 7500 |
| 2023-04-26 | 8.53 | $8.20 | 25814 |
| 2023-04-25 | 8.63 | $8.70 | 1300 |
| 2023-04-24 | 8.60 | $8.60 | 2300 |
| 2023-04-21 | 8.59 | $8.60 | 200 |
| 2023-04-20 | 8.58 | $8.55 | — |
| 2023-04-19 | 8.58 | $8.55 | 1025 |
| 2023-04-18 | 8.59 | $8.55 | — |
| 2023-04-17 | 8.60 | $8.55 | 814 |
| 2023-04-14 | 8.61 | $8.70 | 1200 |
| 2023-04-13 | 8.57 | $8.85 | 28000 |
| 2023-04-12 | 8.48 | $8.45 | 900 |
| 2023-04-11 | 8.50 | $8.85 | 4700 |
| 2023-04-10 | 8.40 | $8.79 | — |
| 2023-04-06 | 8.29 | $8.79 | 14800 |
| 2023-04-05 | 8.17 | $8.49 | — |
| 2023-04-04 | 8.12 | $8.49 | 4402 |
| 2023-04-03 | 8.06 | $8.85 | 1142 |
| 2023-03-31 | 7.89 | $8.29 | 6100 |
| 2023-03-30 | 7.86 | $7.98 | 1225 |
| 2023-03-29 | 7.93 | $8.05 | 9001 |
| 2023-03-28 | 8.00 | $8.05 | 5714 |
| 2023-03-27 | 8.09 | $8.00 | 13535 |
| 2023-03-24 | 8.23 | $8.15 | 10020 |
| 2023-03-23 | 8.36 | $8.25 | 4040 |
| 2023-03-22 | 8.49 | $8.60 | 1202 |
| 2023-03-21 | 8.55 | $8.65 | 4600 |
| 2023-03-20 | 8.61 | $8.35 | 1400 |
| 2023-03-17 | 8.78 | $8.31 | 7900 |
| 2023-03-16 | 9.01 | $8.40 | 18100 |
| 2023-03-15 | 9.26 | $8.70 | 9400 |
| 2023-03-14 | 9.48 | $9.20 | 11006 |
| 2023-03-13 | 9.59 | $9.25 | 72024 |
| 2023-03-10 | 9.70 | $9.30 | 16831 |
| 2023-03-09 | 9.83 | $9.75 | 13513 |
| 2023-03-08 | 9.83 | $10.15 | 16900 |
| 2023-03-07 | 9.72 | $9.90 | 13600 |
| 2023-03-06 | 9.65 | $10.00 | 10300 |
| 2023-03-03 | 9.54 | $9.70 | 9600 |
| 2023-03-02 | 9.49 | $9.75 | 7600 |
| 2023-03-01 | 9.43 | $9.48 | 39900 |
| 2023-02-28 | 9.43 | $9.48 | 19033 |
| 2023-02-27 | 9.44 | $9.50 | 25200 |
| 2023-02-24 | 9.45 | $9.49 | 2630 |
| 2023-02-23 | 9.46 | $9.50 | 13125 |
| 2023-02-22 | 9.47 | $9.50 | 1739 |
| 2023-02-21 | 9.49 | $9.38 | 13200 |
| 2023-02-17 | 9.54 | $9.36 | 6500 |
| 2023-02-16 | 9.62 | $9.40 | 12200 |
| 2023-02-15 | 9.70 | $9.63 | 2710 |
| 2023-02-14 | 9.73 | $9.59 | 2500 |
| 2023-02-13 | 9.77 | $9.61 | 10535 |
| 2023-02-10 | 9.82 | $9.60 | 5200 |
| 2023-02-09 | 9.88 | $9.66 | 14805 |
| 2023-02-08 | 9.93 | $9.65 | 18100 |
| 2023-02-07 | 9.99 | $9.65 | 80200 |
| 2023-02-06 | 10.06 | $9.70 | 96442 |
| 2023-02-03 | 10.13 | $9.70 | 10600 |
| 2023-02-02 | 10.21 | $10.00 | 16125 |
| 2023-02-01 | 10.21 | $9.99 | 3307 |
| 2023-01-31 | 10.21 | $9.90 | 17100 |
| 2023-01-30 | 10.23 | $10.13 | 3900 |
| 2023-01-27 | 10.17 | $10.19 | 17131 |
| 2023-01-26 | 10.07 | $10.10 | 11531 |
| 2023-01-25 | 9.98 | $10.20 | 11200 |
| 2023-01-24 | 9.83 | $10.20 | 4100 |
| 2023-01-23 | 9.64 | $10.25 | 6000 |
| 2023-01-20 | 9.39 | $10.00 | 7200 |
| 2023-01-19 | 9.17 | $9.45 | 35400 |
| 2023-01-18 | 9.06 | $9.26 | 5700 |
| 2023-01-17 | 9.00 | $9.16 | 7733 |
| 2023-01-13 | 8.95 | $9.00 | 14200 |
| 2023-01-12 | 8.95 | $9.00 | 19535 |
| 2023-01-11 | 8.94 | $9.00 | 10304 |
| 2023-01-10 | 8.94 | $9.00 | 28700 |
| 2023-01-09 | 8.94 | $9.00 | 7123 |
| 2023-01-06 | 8.93 | $9.00 | 7638 |
| 2023-01-05 | 8.93 | $8.97 | 28700 |
| 2023-01-04 | 8.94 | $8.98 | 13000 |
| 2023-01-03 | 8.94 | $8.98 | 3625 |
| 2022-12-30 | 8.95 | $9.00 | 1400 |
| 2022-12-29 | 8.96 | $9.00 | 12448 |
| 2022-12-28 | 8.97 | $8.98 | 13500 |
| 2022-12-27 | 8.99 | $8.98 | 100 |
| 2022-12-23 | 9.02 | $8.96 | 6812 |
| 2022-12-22 | 9.06 | $9.00 | 22820 |
| 2022-12-21 | 9.10 | $8.94 | 36427 |
| 2022-12-20 | 9.16 | $9.20 | 4100 |
| 2022-12-19 | 9.17 | $9.24 | 3305 |
| 2022-12-16 | 9.15 | $9.25 | 4637 |
| 2022-12-15 | 9.14 | $9.25 | 700 |
| 2022-12-14 | 9.12 | $9.12 | 722 |
| 2022-12-13 | 9.14 | $9.15 | 7800 |
| 2022-12-12 | 9.16 | $9.25 | 1600 |
| 2022-12-09 | 9.15 | $9.25 | 11910 |
| 2022-12-08 | 9.13 | $9.30 | 11101 |
| 2022-12-07 | 9.11 | $9.10 | 1400 |
| 2022-12-06 | 9.14 | $9.15 | 3700 |
| 2022-12-05 | 9.16 | $9.01 | 5200 |
| 2022-12-02 | 9.23 | $9.30 | 2200 |
| 2022-12-01 | 9.23 | $9.20 | 501 |
| 2022-11-30 | 9.26 | $9.20 | 2100 |
| 2022-11-29 | 9.30 | $9.25 | 230 |
| 2022-11-28 | 9.33 | $9.26 | 800 |
| 2022-11-25 | 9.36 | $9.30 | — |
| 2022-11-23 | 9.39 | $9.30 | 2013 |
| 2022-11-22 | 9.43 | $9.40 | — |
| 2022-11-21 | 9.44 | $9.40 | 3100 |
| 2022-11-18 | 9.45 | $9.45 | 1200 |
| 2022-11-17 | 9.45 | $9.35 | 2702 |
| 2022-11-16 | 9.49 | $9.45 | 800 |
| 2022-11-15 | 9.49 | $9.45 | 23436 |
| 2022-11-14 | 9.50 | $9.40 | 3100 |
| 2022-11-11 | 9.52 | $9.40 | 1600 |
| 2022-11-10 | 9.55 | $9.45 | 1226 |
| 2022-11-09 | 9.56 | $9.40 | 200 |
| 2022-11-08 | 9.59 | $9.40 | 2300 |
| 2022-11-07 | 9.63 | $9.45 | 100 |
| 2022-11-04 | 9.65 | $9.50 | 100 |
| 2022-11-03 | 9.66 | $9.50 | 5000 |
| 2022-11-02 | 9.67 | $9.50 | 500 |
| 2022-11-01 | 9.68 | $9.50 | 500 |
| 2022-10-31 | 9.68 | $9.50 | 3209 |
| 2022-10-28 | 9.68 | $9.75 | 3100 |
| 2022-10-27 | 9.60 | $9.60 | 9815 |
| 2022-10-26 | 9.54 | $9.70 | 8800 |
| 2022-10-25 | 9.44 | $9.75 | 30611 |
| 2022-10-24 | 9.29 | $9.30 | 30400 |
| 2022-10-21 | 9.25 | $9.30 | 90805 |
| 2022-10-20 | 9.20 | $9.20 | 50700 |
| 2022-10-19 | 9.16 | $9.15 | 7700 |
| 2022-10-18 | 9.14 | $9.15 | — |
| 2022-10-17 | 9.10 | $9.15 | 10539 |
| 2022-10-14 | 9.05 | $9.06 | 5800 |
| 2022-10-13 | 9.02 | $9.05 | 6600 |
| 2022-10-12 | 8.99 | $9.12 | 7816 |
| 2022-10-11 | 8.92 | $9.12 | 4021 |
| 2022-10-10 | 8.84 | $9.12 | 6310 |
| 2022-10-07 | 8.74 | $8.95 | 67300 |
| 2022-10-06 | 8.67 | $8.84 | 6600 |
| 2022-10-05 | 8.61 | $8.75 | 7700 |
| 2022-10-04 | 8.58 | $8.75 | 138 |
| 2022-10-03 | 8.54 | $8.75 | 400 |
| 2022-09-30 | 8.49 | $8.48 | 1800 |
| 2022-09-29 | 8.52 | $8.50 | — |
| 2022-09-28 | 8.55 | $8.50 | — |
| 2022-09-27 | 8.59 | $8.50 | 1700 |
| 2022-09-26 | 8.64 | $8.40 | 200 |
| 2022-09-23 | 8.73 | $8.60 | 500 |
| 2022-09-22 | 8.78 | $8.80 | 10000 |
| 2022-09-21 | 8.77 | $8.75 | 38415 |
| 2022-09-20 | 8.78 | $8.80 | — |
| 2022-09-19 | 8.77 | $8.80 | — |
| 2022-09-16 | 8.76 | $8.80 | — |
| 2022-09-15 | 8.75 | $8.80 | 5400 |
| 2022-09-14 | 8.74 | $8.80 | 7821 |
| 2022-09-13 | 8.72 | $8.62 | 300 |
| 2022-09-12 | 8.76 | $8.70 | — |
| 2022-09-09 | 8.78 | $8.70 | 1700 |
| 2022-09-08 | 8.80 | $8.75 | 300 |
| 2022-09-07 | 8.81 | $8.70 | 300 |
| 2022-09-06 | 8.84 | $8.75 | 1500 |
| 2022-09-02 | 8.86 | $8.83 | 8000 |
| 2022-09-01 | 8.85 | $8.85 | 5000 |
| 2022-08-31 | 8.83 | $8.87 | 800 |
| 2022-08-30 | 8.80 | $8.87 | 17700 |
| 2022-08-29 | 8.77 | $8.88 | 10100 |
| 2022-08-26 | 8.72 | $8.85 | 35943 |
| 2022-08-25 | 8.67 | $8.78 | 6000 |
| 2022-08-24 | 8.63 | $8.70 | 10000 |
| 2022-08-23 | 8.61 | $8.60 | — |
| 2022-08-22 | 8.61 | $8.60 | — |
| 2022-08-19 | 8.62 | $8.60 | — |
| 2022-08-18 | 8.62 | $8.60 | — |
| 2022-08-17 | 8.62 | $8.60 | — |
| 2022-08-16 | 8.63 | $8.60 | — |
| 2022-08-15 | 8.63 | $8.60 | 2838 |
| 2022-08-12 | 8.63 | $8.60 | 200 |
| 2022-08-11 | 8.63 | $8.60 | 300 |
| 2022-08-10 | 8.63 | $8.65 | — |
| 2022-08-09 | 8.61 | $8.65 | — |
| 2022-08-08 | 8.59 | $8.65 | — |
| 2022-08-05 | 8.56 | $8.65 | 1000 |
| 2022-08-04 | 8.52 | $8.65 | 500 |
| 2022-08-03 | 8.47 | $8.60 | — |
| 2022-08-02 | 8.43 | $8.60 | 1200 |
| 2022-08-01 | 8.38 | $8.60 | 3700 |
| 2022-07-29 | 8.31 | $8.35 | — |
| 2022-07-28 | 8.31 | $8.35 | — |
| 2022-07-27 | 8.31 | $8.35 | — |
| 2022-07-26 | 8.31 | $8.35 | 500 |
| 2022-07-25 | 8.31 | $8.10 | — |
| 2022-07-22 | 8.39 | $8.10 | — |
| 2022-07-21 | 8.48 | $8.10 | — |
| 2022-07-20 | 8.59 | $8.10 | 9816 |
| 2022-07-19 | 8.73 | $8.50 | — |
| 2022-07-18 | 8.76 | $8.50 | — |
| 2022-07-15 | 8.79 | $8.50 | — |
| 2022-07-14 | 8.83 | $8.50 | 8300 |
| 2022-07-13 | 8.87 | $8.70 | — |
| 2022-07-12 | 8.86 | $8.70 | 5800 |
| 2022-07-11 | 8.83 | $8.75 | 2500 |
| 2022-07-08 | 8.77 | $8.70 | 1500 |
| 2022-07-07 | 8.71 | $8.70 | 2000 |
| 2022-07-06 | 8.63 | $8.55 | — |
| 2022-07-05 | 8.57 | $8.55 | 640 |
| 2022-07-01 | 8.50 | $8.50 | 7000 |
| 2022-06-30 | 8.42 | $8.45 | 9711 |
| 2022-06-29 | 8.33 | $8.35 | 1300 |
| 2022-06-28 | 8.25 | $8.30 | 100 |
| 2022-06-27 | 8.16 | $8.30 | 12700 |
| 2022-06-24 | 8.04 | $8.10 | 100 |
| 2022-06-23 | 7.96 | $8.10 | 30800 |
| 2022-06-22 | 7.85 | $7.75 | 3400 |
| 2022-06-21 | 7.83 | $7.60 | 1610 |
| 2022-06-17 | 7.85 | $7.60 | 200 |
| 2022-06-16 | 7.87 | $7.65 | 400 |
| 2022-06-15 | 7.87 | $7.67 | 500 |
| 2022-06-14 | 7.86 | $7.60 | 1500 |
| 2022-06-13 | 7.86 | $7.66 | 4300 |
| 2022-06-10 | 7.84 | $7.99 | — |
| 2022-06-09 | 7.71 | $7.99 | 2100 |
| 2022-06-08 | 7.54 | $8.00 | 7000 |
| 2022-06-07 | 7.33 | $7.81 | 19620 |
| 2022-06-06 | 7.13 | $7.25 | 1500 |
| 2022-06-03 | 7.06 | $7.35 | 3000 |
| 2022-06-02 | 6.95 | $7.14 | 200 |
| 2022-06-01 | 6.87 | $7.05 | 500 |
| 2022-05-31 | 6.81 | $7.00 | 500 |
| 2022-05-27 | 6.75 | $6.95 | 15000 |
| 2022-05-26 | 6.70 | $6.85 | — |
| 2022-05-25 | 6.66 | $6.85 | 26200 |
| 2022-05-24 | 6.62 | $6.65 | 34400 |
| 2022-05-23 | 6.64 | $6.79 | 1000 |
| 2022-05-20 | 6.62 | $6.70 | — |
| 2022-05-19 | 6.62 | $6.70 | 21734 |
| 2022-05-18 | 6.63 | $6.75 | 164400 |
| 2022-05-17 | 6.63 | $6.95 | 4900 |
| 2022-05-16 | 6.56 | $6.70 | 100 |
| 2022-05-13 | 6.57 | $6.55 | 800 |
| 2022-05-12 | 6.63 | $6.45 | 1300 |
| 2022-05-11 | 6.73 | $6.65 | 3600 |
| 2022-05-10 | 6.80 | $6.40 | 7700 |
| 2022-05-09 | 6.97 | $6.91 | 2000 |
| 2022-05-06 | 7.01 | $7.00 | 1300 |
| 2022-05-05 | 7.04 | $7.05 | 8700 |
| 2022-05-04 | 7.06 | $7.13 | 300 |
| 2022-05-03 | 7.06 | $7.07 | — |
| 2022-05-02 | 7.08 | $7.07 | — |
| 2022-04-29 | 7.11 | $7.07 | 400 |
| 2022-04-28 | 7.15 | $7.15 | — |
| 2022-04-27 | 7.17 | $7.15 | — |
| 2022-04-26 | 7.19 | $7.15 | 800 |
| 2022-04-25 | 7.22 | $7.20 | 7300 |
| 2022-04-22 | 7.25 | $7.30 | — |
| 2022-04-21 | 7.25 | $7.30 | — |
| 2022-04-20 | 7.25 | $7.30 | 200 |
| 2022-04-19 | 7.26 | $7.35 | 800 |
| 2022-04-18 | 7.25 | $7.25 | 2800 |
| 2022-04-14 | 7.27 | $7.25 | — |
| 2022-04-13 | 7.30 | $7.25 | 1446 |
| 2022-04-12 | 7.34 | $7.30 | 1200 |
| 2022-04-11 | 7.37 | $7.31 | — |
| 2022-04-08 | 7.41 | $7.31 | — |
| 2022-04-07 | 7.45 | $7.31 | 903 |
| 2022-04-06 | 7.51 | $7.55 | — |
| 2022-04-05 | 7.50 | $7.55 | — |
| 2022-04-04 | 7.49 | $7.55 | — |
| 2022-04-01 | 7.48 | $7.55 | — |
| 2022-03-31 | 7.47 | $7.55 | — |
| 2022-03-30 | 7.46 | $7.55 | 200 |
| 2022-03-29 | 7.45 | $7.47 | — |
| 2022-03-28 | 7.46 | $7.47 | — |
| 2022-03-25 | 7.47 | $7.47 | — |
| 2022-03-24 | 7.49 | $7.47 | — |
| 2022-03-23 | 7.51 | $7.47 | — |
| 2022-03-22 | 7.53 | $7.47 | 17100 |
| 2022-03-21 | 7.57 | $7.55 | 10300 |
| 2022-03-18 | 7.58 | $7.55 | — |
| 2022-03-17 | 7.60 | $7.55 | 1000 |
| 2022-03-16 | 7.62 | $7.65 | — |
| 2022-03-15 | 7.62 | $7.65 | — |
| 2022-03-14 | 7.62 | $7.65 | — |
| 2022-03-11 | 7.62 | $7.65 | 1100 |
| 2022-03-10 | 7.61 | $7.61 | — |
| 2022-03-09 | 7.62 | $7.61 | 100 |
| 2022-03-08 | 7.63 | $7.55 | — |
| 2022-03-07 | 7.67 | $7.55 | 5400 |
| 2022-03-04 | 7.71 | $7.55 | 5100 |
| 2022-03-03 | 7.75 | $7.75 | — |
| 2022-03-02 | 7.75 | $7.75 | 100 |
| 2022-03-01 | 7.74 | $7.70 | 400 |
| 2022-02-28 | 7.75 | $7.70 | — |
| 2022-02-25 | 7.76 | $7.70 | — |
| 2022-02-24 | 7.76 | $7.70 | 1000 |
| 2022-02-23 | 7.77 | $7.75 | 1000 |
| 2022-02-22 | 7.77 | $7.75 | — |
| 2022-02-18 | 7.76 | $7.75 | — |
| 2022-02-17 | 7.75 | $7.75 | 1000 |
| 2022-02-16 | 7.73 | $7.70 | 700 |
| 2022-02-15 | 7.73 | $7.60 | 200 |
| 2022-02-14 | 7.75 | $7.75 | — |
| 2022-02-11 | 7.73 | $7.75 | — |
| 2022-02-10 | 7.71 | $7.75 | 200 |
| 2022-02-09 | 7.68 | $7.75 | 4900 |
| 2022-02-08 | 7.65 | $7.60 | — |
| 2022-02-07 | 7.65 | $7.60 | — |
| 2022-02-04 | 7.65 | $7.60 | — |
| 2022-02-03 | 7.65 | $7.60 | 8030 |
| 2022-02-02 | 7.64 | $7.60 | — |
| 2022-02-01 | 7.64 | $7.60 | — |
| 2022-01-31 | 7.63 | $7.60 | — |
| 2022-01-28 | 7.62 | $7.60 | — |
| 2022-01-27 | 7.61 | $7.60 | 1100 |
| 2022-01-26 | 7.59 | $7.55 | 4300 |
| 2022-01-25 | 7.59 | $7.55 | — |
| 2022-01-24 | 7.58 | $7.55 | — |
| 2022-01-21 | 7.56 | $7.55 | — |
| 2022-01-20 | 7.55 | $7.55 | — |
| 2022-01-19 | 7.53 | $7.55 | — |
| 2022-01-18 | 7.50 | $7.55 | — |
| 2022-01-14 | 7.46 | $7.55 | — |
| 2022-01-13 | 7.42 | $7.55 | 15000 |
| 2022-01-12 | 7.37 | $7.51 | 1008 |
| 2022-01-11 | 7.32 | $7.40 | 1600 |
| 2022-01-10 | 7.29 | $7.30 | — |
| 2022-01-07 | 7.28 | $7.30 | — |
| 2022-01-06 | 7.28 | $7.30 | — |
| 2022-01-05 | 7.28 | $7.30 | 400 |
| 2022-01-04 | 7.27 | $7.30 | — |
| 2022-01-03 | 7.27 | $7.30 | — |
| 2021-12-31 | 7.26 | $7.30 | — |
| 2021-12-30 | 7.26 | $7.30 | — |
| 2021-12-29 | 7.25 | $7.30 | — |
| 2021-12-28 | 7.24 | $7.30 | 1300 |
| 2021-12-27 | 7.24 | $7.20 | 1200 |
| 2021-12-23 | 7.26 | $7.30 | — |
| 2021-12-22 | 7.26 | $7.30 | — |
| 2021-12-21 | 7.26 | $7.30 | 800 |
| 2021-12-20 | 7.26 | $7.30 | — |
| 2021-12-17 | 7.26 | $7.30 | — |
| 2021-12-16 | 7.26 | $7.30 | 1000 |
| 2021-12-15 | 7.26 | $7.30 | — |
| 2021-12-14 | 7.27 | $7.30 | 400 |
| 2021-12-13 | 7.27 | $7.30 | 9400 |
| 2021-12-10 | 7.28 | $7.36 | — |
| 2021-12-09 | 7.28 | $7.36 | 400 |
| 2021-12-08 | 7.28 | $7.35 | — |
| 2021-12-07 | 7.28 | $7.35 | — |
| 2021-12-06 | 7.28 | $7.35 | 200 |
| 2021-12-03 | 7.28 | $7.21 | 1144 |
| 2021-12-02 | 7.34 | $7.21 | — |
| 2021-12-01 | 7.40 | $7.21 | 400 |
| 2021-11-30 | 7.48 | $7.30 | 300 |
| 2021-11-29 | 7.55 | $7.34 | 200 |
| 2021-11-26 | 7.62 | $7.32 | 3100 |
| 2021-11-24 | 7.72 | $7.56 | 2400 |
| 2021-11-23 | 7.76 | $7.56 | 1000 |
| 2021-11-22 | 7.80 | $7.56 | 1000 |
| 2021-11-19 | 7.86 | $7.81 | — |
| 2021-11-18 | 7.84 | $7.81 | — |
| 2021-11-17 | 7.82 | $7.81 | — |
| 2021-11-16 | 7.79 | $7.81 | — |
| 2021-11-15 | 7.76 | $7.81 | — |
| 2021-11-12 | 7.72 | $7.81 | — |
| 2021-11-11 | 7.66 | $7.81 | 120 |
| 2021-11-10 | 7.59 | $7.56 | — |
| 2021-11-09 | 7.59 | $7.56 | — |
| 2021-11-08 | 7.58 | $7.56 | — |
| 2021-11-05 | 7.58 | $7.56 | 505 |
| 2021-11-04 | 7.56 | $7.75 | 300 |
| 2021-11-03 | 7.49 | $7.73 | 900 |
| 2021-11-02 | 7.41 | $7.55 | 1000 |
| 2021-11-01 | 7.36 | $7.50 | 1430 |
| 2021-10-29 | 7.32 | $7.33 | 1000 |
| 2021-10-28 | 7.33 | $7.33 | 1200 |
| 2021-10-27 | 7.34 | $7.34 | 7700 |
| 2021-10-26 | 7.35 | $7.33 | — |
| 2021-10-25 | 7.37 | $7.33 | 8400 |
| 2021-10-22 | 7.39 | $7.35 | — |
| 2021-10-21 | 7.41 | $7.35 | 5000 |
| 2021-10-20 | 7.43 | $7.50 | — |
| 2021-10-19 | 7.41 | $7.50 | 200 |
| 2021-10-18 | 7.40 | $7.50 | — |
| 2021-10-15 | 7.37 | $7.50 | 400 |
| 2021-10-14 | 7.35 | $7.42 | 100 |
| 2021-10-13 | 7.34 | $7.34 | — |
| 2021-10-12 | 7.37 | $7.34 | — |
| 2021-10-11 | 7.40 | $7.34 | — |
| 2021-10-08 | 7.43 | $7.34 | 2000 |
| 2021-10-07 | 7.48 | $7.53 | — |
| 2021-10-06 | 7.47 | $7.53 | — |
| 2021-10-05 | 7.47 | $7.53 | — |
| 2021-10-04 | 7.47 | $7.53 | — |
| 2021-10-01 | 7.47 | $7.53 | 500 |
| 2021-09-30 | 7.47 | $7.60 | 100 |
| 2021-09-29 | 7.45 | $7.60 | 2100 |
| 2021-09-28 | 7.42 | $7.51 | — |
| 2021-09-27 | 7.43 | $7.51 | — |
| 2021-09-24 | 7.43 | $7.51 | — |
| 2021-09-23 | 7.44 | $7.51 | — |
| 2021-09-22 | 7.46 | $7.51 | — |
| 2021-09-21 | 7.47 | $7.51 | — |
| 2021-09-20 | 7.50 | $7.51 | — |
| 2021-09-17 | 7.53 | $7.51 | — |
| 2021-09-16 | 7.58 | $7.51 | 700 |
| 2021-09-15 | 7.63 | $7.51 | — |
| 2021-09-14 | 7.70 | $7.51 | 800 |
| 2021-09-13 | 7.79 | $7.71 | — |
| 2021-09-10 | 7.83 | $7.71 | — |
| 2021-09-09 | 7.88 | $7.71 | — |
| 2021-09-08 | 7.95 | $7.71 | 400 |
| 2021-09-07 | 8.03 | $8.00 | — |
| 2021-09-03 | 8.03 | $8.00 | 700 |
| 2021-09-02 | 8.03 | $8.00 | — |
| 2021-09-01 | 8.03 | $8.00 | — |
| 2021-08-31 | 8.04 | $8.00 | — |
| 2021-08-30 | 8.04 | $8.00 | — |
| 2021-08-27 | 8.04 | $8.00 | 200 |
| 2021-08-26 | 8.04 | $8.00 | — |
| 2021-08-25 | 8.04 | $8.00 | 300 |
| 2021-08-24 | 8.03 | $8.00 | 500 |
| 2021-08-23 | 8.03 | $8.00 | 4900 |
| 2021-08-20 | 8.02 | $8.00 | 200 |
| 2021-08-19 | 8.01 | $8.00 | — |
| 2021-08-18 | 7.99 | $8.00 | — |
| 2021-08-17 | 7.97 | $8.00 | 500 |
| 2021-08-16 | 7.95 | $8.00 | — |
| 2021-08-13 | 7.92 | $8.00 | — |
| 2021-08-12 | 7.88 | $8.00 | 5400 |
| 2021-08-11 | 7.83 | $7.80 | — |
| 2021-08-10 | 7.83 | $7.80 | — |
| 2021-08-09 | 7.84 | $7.80 | 1400 |
| 2021-08-06 | 7.84 | $7.83 | — |
| 2021-08-05 | 7.84 | $7.83 | — |
| 2021-08-04 | 7.83 | $7.83 | — |
| 2021-08-03 | 7.82 | $7.83 | 100 |
| 2021-08-02 | 7.80 | $7.80 | — |
| 2021-07-30 | 7.79 | $7.80 | 100 |
| 2021-07-29 | 7.78 | $7.75 | 300 |
| 2021-07-28 | 7.78 | $7.75 | — |
| 2021-07-27 | 7.78 | $7.75 | — |
| 2021-07-26 | 7.78 | $7.75 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
77.23
2024-11-01
Close Price
$13.95
Vol: 38303
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.78
Average
54.56
Maximum
93.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-11-01 | 77.23 | $13.95 | 38303 |
| 2024-10-31 | 69.81 | $13.75 | 11200 |
| 2024-10-30 | 69.81 | $13.75 | 2600 |
| 2024-10-29 | 70.85 | $13.76 | 11000 |
| 2024-10-28 | 75.11 | $13.80 | 700 |
| 2024-10-25 | 77.32 | $13.82 | 7400 |
| 2024-10-24 | 79.54 | $13.84 | 9235 |
| 2024-10-23 | 76.68 | $13.75 | 12915 |
| 2024-10-22 | 74.81 | $13.70 | 332 |
| 2024-10-21 | 74.81 | $13.70 | 33 |
| 2024-10-18 | 74.81 | $13.70 | 200 |
| 2024-10-17 | 78.02 | $13.73 | 300 |
| 2024-10-16 | 73.74 | $13.61 | 2600 |
| 2024-10-15 | 73.33 | $13.60 | 3000 |
| 2024-10-14 | 73.33 | $13.60 | 614 |
| 2024-10-11 | 73.33 | $13.60 | 600 |
| 2024-10-10 | 69.21 | $13.50 | — |
| 2024-10-09 | 69.21 | $13.50 | — |
| 2024-10-08 | 69.21 | $13.50 | 2000 |
| 2024-10-07 | 69.21 | $13.50 | 5500 |
| 2024-10-04 | 58.83 | $13.30 | 1700 |
| 2024-10-03 | 58.83 | $13.30 | 2100 |
| 2024-10-02 | 76.22 | $13.45 | 8541 |
| 2024-10-01 | 76.22 | $13.45 | 10617 |
| 2024-09-30 | 76.22 | $13.45 | — |
| 2024-09-27 | 76.22 | $13.45 | 19313 |
| 2024-09-26 | 74.14 | $13.40 | 1500 |
| 2024-09-25 | 71.80 | $13.35 | 8709 |
| 2024-09-24 | 78.55 | $13.40 | 11100 |
| 2024-09-23 | 76.45 | $13.35 | 11900 |
| 2024-09-20 | 76.45 | $13.35 | 11900 |
| 2024-09-19 | 76.45 | $13.35 | 16700 |
| 2024-09-18 | 73.81 | $13.29 | 98 |
| 2024-09-17 | 73.81 | $13.29 | 98 |
| 2024-09-16 | 73.81 | $13.29 | 214 |
| 2024-09-13 | 75.01 | $13.30 | 1200 |
| 2024-09-12 | 74.61 | $13.29 | 5000 |
| 2024-09-11 | 73.00 | $13.25 | — |
| 2024-09-10 | 73.00 | $13.25 | 3022 |
| 2024-09-09 | 73.00 | $13.25 | 300 |
| 2024-09-06 | 68.75 | $13.15 | 583 |
| 2024-09-05 | 68.75 | $13.15 | 600 |
| 2024-09-04 | 69.74 | $13.16 | 700 |
| 2024-09-03 | 73.79 | $13.20 | 200 |
| 2024-08-30 | 73.79 | $13.20 | 24400 |
| 2024-08-29 | 72.71 | $13.17 | 2500 |
| 2024-08-28 | 75.65 | $13.20 | 1720 |
| 2024-08-27 | 73.99 | $13.15 | 600 |
| 2024-08-26 | 78.04 | $13.19 | 100 |
| 2024-08-23 | 79.07 | $13.20 | 16400 |
| 2024-08-22 | 77.67 | $13.15 | 6000 |
| 2024-08-21 | 74.43 | $13.05 | 500 |
| 2024-08-20 | 74.43 | $13.05 | 600 |
| 2024-08-19 | 75.41 | $13.06 | — |
| 2024-08-16 | 75.41 | $13.06 | 2011 |
| 2024-08-15 | 73.51 | $13.00 | 1030 |
| 2024-08-14 | 73.51 | $13.00 | 15931 |
| 2024-08-13 | 67.89 | $12.85 | — |
| 2024-08-12 | 67.89 | $12.85 | 6700 |
| 2024-08-09 | 65.23 | $12.79 | — |
| 2024-08-08 | 65.23 | $12.79 | — |
| 2024-08-07 | 65.23 | $12.79 | 3400 |
| 2024-08-06 | 66.82 | $12.81 | 900 |
| 2024-08-05 | 66.43 | $12.80 | 4000 |
| 2024-08-02 | 72.01 | $12.87 | 2300 |
| 2024-08-01 | 74.56 | $12.90 | 4900 |
| 2024-07-31 | 74.56 | $12.90 | 38300 |
| 2024-07-30 | 74.56 | $12.90 | 17100 |
| 2024-07-29 | 74.56 | $12.90 | 11400 |
| 2024-07-26 | 75.28 | $12.91 | — |
| 2024-07-25 | 75.28 | $12.91 | 1600 |
| 2024-07-24 | 75.06 | $12.90 | — |
| 2024-07-23 | 75.06 | $12.90 | 75000 |
| 2024-07-22 | 75.06 | $12.90 | 28300 |
| 2024-07-19 | 75.06 | $12.90 | 100 |
| 2024-07-18 | 73.54 | $12.82 | 5805 |
| 2024-07-17 | 75.74 | $12.86 | 9000 |
| 2024-07-16 | 77.95 | $12.90 | 3500 |
| 2024-07-15 | 77.95 | $12.90 | 4000 |
| 2024-07-12 | 77.51 | $12.87 | 1000 |
| 2024-07-11 | 79.02 | $12.90 | 28200 |
| 2024-07-10 | 79.02 | $12.90 | 25106 |
| 2024-07-09 | 78.77 | $12.88 | — |
| 2024-07-08 | 78.77 | $12.88 | — |
| 2024-07-05 | 78.77 | $12.88 | 905 |
| 2024-07-03 | 78.77 | $12.88 | 400 |
| 2024-07-02 | 79.54 | $12.90 | 805 |
| 2024-07-01 | 79.54 | $12.90 | 10200 |
| 2024-06-28 | 79.08 | $12.85 | 5516 |
| 2024-06-27 | 80.82 | $12.90 | 845 |
| 2024-06-26 | 80.82 | $12.90 | — |
| 2024-06-25 | 80.82 | $12.90 | 201 |
| 2024-06-24 | 80.82 | $12.90 | 17100 |
| 2024-06-21 | 80.47 | $12.85 | 1000 |
| 2024-06-20 | 81.31 | $12.88 | 6200 |
| 2024-06-18 | 80.80 | $12.80 | 22026 |
| 2024-06-17 | 83.23 | $12.89 | — |
| 2024-06-14 | 83.23 | $12.89 | 18900 |
| 2024-06-13 | 83.17 | $12.88 | 19400 |
| 2024-06-12 | 84.14 | $12.92 | 5900 |
| 2024-06-11 | 84.37 | $12.93 | 17500 |
| 2024-06-10 | 84.25 | $12.90 | 29900 |
| 2024-06-07 | 85.10 | $12.94 | — |
| 2024-06-06 | 85.10 | $12.94 | 2806 |
| 2024-06-05 | 85.10 | $12.94 | 7701 |
| 2024-06-04 | 85.29 | $12.95 | 33901 |
| 2024-06-03 | 86.18 | $13.00 | 4700 |
| 2024-05-31 | 86.87 | $13.04 | 20900 |
| 2024-05-30 | 87.04 | $13.05 | 6800 |
| 2024-05-29 | 87.04 | $13.05 | — |
| 2024-05-28 | 87.04 | $13.05 | 28105 |
| 2024-05-24 | 87.76 | $13.10 | 19900 |
| 2024-05-23 | 87.68 | $13.06 | 2540 |
| 2024-05-22 | 87.68 | $13.06 | 86321 |
| 2024-05-21 | 88.18 | $13.10 | 108200 |
| 2024-05-20 | 57.67 | $7.80 | 3100 |
| 2024-05-17 | 54.51 | $7.65 | 6200 |
| 2024-05-16 | 58.67 | $7.80 | 100 |
| 2024-05-15 | 58.67 | $7.80 | — |
| 2024-05-14 | 58.67 | $7.80 | — |
| 2024-05-13 | 58.67 | $7.80 | 6600 |
| 2024-05-10 | 59.91 | $7.85 | 6704 |
| 2024-05-09 | 59.91 | $7.85 | 1000 |
| 2024-05-08 | 58.32 | $7.75 | 1200 |
| 2024-05-07 | 64.38 | $8.00 | — |
| 2024-05-06 | 64.38 | $8.00 | — |
| 2024-05-03 | 64.38 | $8.00 | 2700 |
| 2024-05-02 | 58.45 | $7.60 | 2026 |
| 2024-05-01 | 50.88 | $7.21 | 3625 |
| 2024-04-30 | 40.58 | $6.82 | 125 |
| 2024-04-29 | 48.80 | $7.15 | 11700 |
| 2024-04-26 | 30.58 | $6.70 | 21020 |
| 2024-04-25 | 27.87 | $6.65 | 10944 |
| 2024-04-24 | 30.35 | $6.76 | 2600 |
| 2024-04-23 | 32.60 | $6.85 | 11900 |
| 2024-04-22 | 36.93 | $7.00 | 6000 |
| 2024-04-19 | 31.13 | $6.90 | 500 |
| 2024-04-18 | 34.11 | $7.00 | 500 |
| 2024-04-17 | 34.11 | $7.00 | 3602 |
| 2024-04-16 | 31.75 | $6.96 | 4600 |
| 2024-04-15 | 36.04 | $7.10 | 500 |
| 2024-04-12 | 33.61 | $7.06 | 200 |
| 2024-04-11 | 33.91 | $7.07 | 5400 |
| 2024-04-10 | 37.49 | $7.18 | — |
| 2024-04-09 | 37.49 | $7.18 | — |
| 2024-04-08 | 37.49 | $7.18 | 600 |
| 2024-04-05 | 38.12 | $7.20 | 500 |
| 2024-04-04 | 32.78 | $7.10 | 100 |
| 2024-04-03 | 30.50 | $7.06 | 3700 |
| 2024-04-02 | 37.07 | $7.28 | 300 |
| 2024-04-01 | 39.64 | $7.35 | — |
| 2024-03-28 | 39.64 | $7.35 | 300 |
| 2024-03-27 | 40.74 | $7.38 | 7600 |
| 2024-03-26 | 35.67 | $7.29 | 630 |
| 2024-03-25 | 38.08 | $7.36 | — |
| 2024-03-22 | 38.08 | $7.36 | — |
| 2024-03-21 | 38.08 | $7.36 | — |
| 2024-03-20 | 38.08 | $7.36 | 226 |
| 2024-03-19 | 27.22 | $7.17 | — |
| 2024-03-18 | 27.22 | $7.17 | — |
| 2024-03-15 | 27.22 | $7.17 | 200 |
| 2024-03-14 | 26.64 | $7.16 | 6028 |
| 2024-03-13 | 34.14 | $7.45 | 4032 |
| 2024-03-12 | 46.61 | $7.74 | 3300 |
| 2024-03-11 | 50.21 | $7.80 | — |
| 2024-03-08 | 50.21 | $7.80 | 1300 |
| 2024-03-07 | 46.48 | $7.74 | 1500 |
| 2024-03-06 | 47.03 | $7.75 | — |
| 2024-03-05 | 47.03 | $7.75 | — |
| 2024-03-04 | 47.03 | $7.75 | 1600 |
| 2024-03-01 | 51.84 | $7.84 | 1300 |
| 2024-02-29 | 47.29 | $7.76 | — |
| 2024-02-28 | 47.29 | $7.76 | — |
| 2024-02-27 | 47.29 | $7.76 | 700 |
| 2024-02-26 | 51.46 | $7.84 | 5300 |
| 2024-02-23 | 49.34 | $7.80 | — |
| 2024-02-22 | 49.34 | $7.80 | 8230 |
| 2024-02-21 | 47.80 | $7.77 | 6635 |
| 2024-02-20 | 47.80 | $7.77 | 2100 |
| 2024-02-16 | 49.15 | $7.80 | 1113 |
| 2024-02-15 | 48.22 | $7.78 | 5800 |
| 2024-02-14 | 49.51 | $7.81 | 500 |
| 2024-02-13 | 51.24 | $7.85 | 47100 |
| 2024-02-12 | 60.84 | $8.04 | 4400 |
| 2024-02-09 | 61.42 | $8.05 | 5304 |
| 2024-02-08 | 64.31 | $8.10 | 1700 |
| 2024-02-07 | 61.56 | $8.02 | 1900 |
| 2024-02-06 | 61.20 | $8.01 | 6700 |
| 2024-02-05 | 61.75 | $8.02 | 17400 |
| 2024-02-02 | 66.20 | $8.10 | 7200 |
| 2024-02-01 | 52.32 | $7.76 | 100 |
| 2024-01-31 | 54.84 | $7.80 | 2500 |
| 2024-01-30 | 66.17 | $7.95 | — |
| 2024-01-29 | 66.17 | $7.95 | — |
| 2024-01-26 | 66.17 | $7.95 | 4600 |
| 2024-01-25 | 66.17 | $7.95 | 3729 |
| 2024-01-24 | 64.16 | $7.90 | 2830 |
| 2024-01-23 | 68.00 | $7.95 | 7900 |
| 2024-01-22 | 63.89 | $7.85 | 15600 |
| 2024-01-19 | 58.88 | $7.75 | 25600 |
| 2024-01-18 | 58.88 | $7.75 | 1800 |
| 2024-01-17 | 50.13 | $7.61 | — |
| 2024-01-16 | 50.13 | $7.61 | 500 |
| 2024-01-12 | 53.04 | $7.65 | 500 |
| 2024-01-11 | 53.04 | $7.65 | 2000 |
| 2024-01-10 | 50.44 | $7.61 | — |
| 2024-01-09 | 50.44 | $7.61 | 66030 |
| 2024-01-08 | 52.40 | $7.64 | 92800 |
| 2024-01-05 | 56.58 | $7.70 | 9700 |
| 2024-01-04 | 50.31 | $7.60 | 52600 |
| 2024-01-03 | 52.47 | $7.63 | 17625 |
| 2024-01-02 | 51.14 | $7.61 | 3300 |
| 2023-12-29 | 58.09 | $7.70 | 7839 |
| 2023-12-28 | 54.85 | $7.65 | 100 |
| 2023-12-27 | 51.27 | $7.60 | — |
| 2023-12-26 | 51.27 | $7.60 | 48245 |
| 2023-12-22 | 51.27 | $7.60 | 43001 |
| 2023-12-21 | 51.27 | $7.60 | — |
| 2023-12-20 | 51.27 | $7.60 | — |
| 2023-12-19 | 51.27 | $7.60 | 3100 |
| 2023-12-18 | 51.27 | $7.60 | 7000 |
| 2023-12-15 | 57.65 | $7.70 | 400 |
| 2023-12-14 | 54.99 | $7.65 | 2600 |
| 2023-12-13 | 54.99 | $7.65 | 3000 |
| 2023-12-12 | 52.29 | $7.60 | 3000 |
| 2023-12-11 | 52.29 | $7.60 | 800 |
| 2023-12-08 | 55.28 | $7.65 | 20400 |
| 2023-12-07 | 58.47 | $7.70 | 5300 |
| 2023-12-06 | 58.47 | $7.70 | 14200 |
| 2023-12-05 | 53.65 | $7.60 | 200 |
| 2023-12-04 | 53.65 | $7.60 | — |
| 2023-12-01 | 53.65 | $7.60 | 35900 |
| 2023-11-30 | 53.65 | $7.60 | 2000 |
| 2023-11-29 | 51.35 | $7.55 | 8200 |
| 2023-11-28 | 53.89 | $7.60 | 27600 |
| 2023-11-27 | 51.62 | $7.55 | 2000 |
| 2023-11-24 | 51.62 | $7.55 | 600 |
| 2023-11-22 | 54.02 | $7.60 | 4100 |
| 2023-11-21 | 51.89 | $7.55 | 1000 |
| 2023-11-20 | 54.28 | $7.60 | 29810 |
| 2023-11-17 | 54.28 | $7.60 | 2900 |
| 2023-11-16 | 54.28 | $7.60 | — |
| 2023-11-15 | 54.28 | $7.60 | 7600 |
| 2023-11-14 | 52.50 | $7.55 | 9100 |
| 2023-11-13 | 52.50 | $7.55 | 50200 |
| 2023-11-10 | 50.77 | $7.50 | 32500 |
| 2023-11-09 | 50.77 | $7.50 | 18200 |
| 2023-11-08 | 50.77 | $7.50 | 56000 |
| 2023-11-07 | 52.40 | $7.55 | 62200 |
| 2023-11-06 | 52.40 | $7.55 | 80400 |
| 2023-11-03 | 50.08 | $7.47 | 1000 |
| 2023-11-02 | 49.50 | $7.45 | 100 |
| 2023-11-01 | 48.05 | $7.40 | 500 |
| 2023-10-31 | 45.06 | $7.30 | 25109 |
| 2023-10-30 | 45.06 | $7.30 | 2000 |
| 2023-10-27 | 42.05 | $7.20 | — |
| 2023-10-26 | 42.05 | $7.20 | 16033 |
| 2023-10-25 | 46.41 | $7.39 | 723 |
| 2023-10-24 | 49.22 | $7.50 | 23100 |
| 2023-10-23 | 23.71 | $6.86 | — |
| 2023-10-20 | 23.71 | $6.86 | 300 |
| 2023-10-19 | 24.94 | $6.93 | 92823 |
| 2023-10-18 | 36.61 | $7.38 | 143 |
| 2023-10-17 | 36.61 | $7.38 | 300 |
| 2023-10-16 | 39.18 | $7.45 | — |
| 2023-10-13 | 39.18 | $7.45 | — |
| 2023-10-12 | 39.18 | $7.45 | — |
| 2023-10-11 | 39.18 | $7.45 | 800 |
| 2023-10-10 | 33.76 | $7.35 | 822 |
| 2023-10-09 | 27.64 | $7.25 | 21000 |
| 2023-10-06 | 35.42 | $7.50 | — |
| 2023-10-05 | 35.42 | $7.50 | — |
| 2023-10-04 | 35.42 | $7.50 | — |
| 2023-10-03 | 35.42 | $7.50 | 5710 |
| 2023-10-02 | 41.06 | $7.65 | 100 |
| 2023-09-29 | 45.66 | $7.75 | 200 |
| 2023-09-28 | 48.23 | $7.80 | — |
| 2023-09-27 | 48.23 | $7.80 | — |
| 2023-09-26 | 48.23 | $7.80 | 300 |
| 2023-09-25 | 44.48 | $7.73 | — |
| 2023-09-22 | 44.48 | $7.73 | 100 |
| 2023-09-21 | 44.48 | $7.73 | — |
| 2023-09-20 | 44.48 | $7.73 | 1700 |
| 2023-09-19 | 43.04 | $7.70 | 11315 |
| 2023-09-18 | 46.07 | $7.78 | — |
| 2023-09-15 | 46.07 | $7.78 | — |
| 2023-09-14 | 46.07 | $7.78 | 100 |
| 2023-09-13 | 42.61 | $7.70 | 300 |
| 2023-09-12 | 44.30 | $7.75 | — |
| 2023-09-11 | 44.30 | $7.75 | — |
| 2023-09-08 | 44.30 | $7.75 | 600 |
| 2023-09-07 | 42.34 | $7.70 | — |
| 2023-09-06 | 42.34 | $7.70 | 3906 |
| 2023-09-05 | 45.83 | $7.82 | 5900 |
| 2023-09-01 | 45.11 | $7.80 | — |
| 2023-08-31 | 45.11 | $7.80 | 1600 |
| 2023-08-30 | 43.42 | $7.75 | 3400 |
| 2023-08-29 | 44.73 | $7.80 | 500 |
| 2023-08-28 | 47.45 | $7.90 | 200 |
| 2023-08-25 | 42.47 | $7.75 | 11029 |
| 2023-08-24 | 45.18 | $7.85 | 3426 |
| 2023-08-23 | 49.70 | $8.00 | 1900 |
| 2023-08-22 | 47.37 | $7.93 | 200 |
| 2023-08-21 | 47.97 | $7.95 | 2400 |
| 2023-08-18 | 49.47 | $8.00 | 300 |
| 2023-08-17 | 46.28 | $7.90 | 16200 |
| 2023-08-16 | 52.58 | $8.10 | — |
| 2023-08-15 | 52.58 | $8.10 | 300 |
| 2023-08-14 | 49.48 | $8.00 | 1013 |
| 2023-08-11 | 49.48 | $8.00 | 300 |
| 2023-08-10 | 52.59 | $8.10 | 1000 |
| 2023-08-09 | 53.54 | $8.13 | 600 |
| 2023-08-08 | 49.78 | $8.00 | — |
| 2023-08-07 | 49.78 | $8.00 | 7500 |
| 2023-08-04 | 52.75 | $8.10 | 2100 |
| 2023-08-03 | 51.37 | $8.05 | 2500 |
| 2023-08-02 | 52.83 | $8.10 | 500 |
| 2023-08-01 | 51.52 | $8.05 | 9600 |
| 2023-07-31 | 55.64 | $8.19 | 26100 |
| 2023-07-28 | 53.36 | $8.10 | 6300 |
| 2023-07-27 | 52.06 | $8.05 | 2500 |
| 2023-07-26 | 56.23 | $8.19 | 100 |
| 2023-07-25 | 56.23 | $8.19 | 100 |
| 2023-07-24 | 55.31 | $8.15 | 700 |
| 2023-07-21 | 53.20 | $8.06 | 100 |
| 2023-07-20 | 53.73 | $8.08 | 6441 |
| 2023-07-19 | 51.17 | $7.97 | 5600 |
| 2023-07-18 | 51.66 | $7.99 | 100 |
| 2023-07-17 | 43.63 | $7.68 | — |
| 2023-07-14 | 43.63 | $7.68 | 1200 |
| 2023-07-13 | 42.80 | $7.65 | 12000 |
| 2023-07-12 | 51.15 | $8.00 | — |
| 2023-07-11 | 51.15 | $8.00 | 1700 |
| 2023-07-10 | 49.89 | $7.95 | 334 |
| 2023-07-07 | 51.14 | $8.00 | 2500 |
| 2023-07-06 | 48.69 | $7.90 | 2200 |
| 2023-07-05 | 49.88 | $7.95 | 3200 |
| 2023-07-03 | 55.25 | $8.16 | 136 |
| 2023-06-30 | 53.91 | $8.10 | 1800 |
| 2023-06-29 | 52.78 | $8.05 | — |
| 2023-06-28 | 52.78 | $8.05 | — |
| 2023-06-27 | 52.78 | $8.05 | 530 |
| 2023-06-26 | 51.77 | $8.00 | — |
| 2023-06-23 | 51.77 | $8.00 | 12808 |
| 2023-06-22 | 51.77 | $8.00 | 197700 |
| 2023-06-21 | 60.16 | $8.38 | 27300 |
| 2023-06-20 | 58.82 | $8.30 | 18118 |
| 2023-06-16 | 57.82 | $8.24 | 3100 |
| 2023-06-15 | 55.58 | $8.11 | 3600 |
| 2023-06-14 | 49.53 | $7.80 | 12000 |
| 2023-06-13 | 42.84 | $7.52 | 5500 |
| 2023-06-12 | 45.50 | $7.65 | 6329 |
| 2023-06-09 | 51.32 | $7.90 | 1600 |
| 2023-06-08 | 48.03 | $7.77 | 4000 |
| 2023-06-07 | 43.28 | $7.60 | 600 |
| 2023-06-06 | 41.79 | $7.55 | 9100 |
| 2023-06-05 | 39.06 | $7.46 | 10500 |
| 2023-06-02 | 39.85 | $7.50 | 5700 |
| 2023-06-01 | 38.37 | $7.45 | — |
| 2023-05-31 | 38.37 | $7.45 | 18200 |
| 2023-05-30 | 40.16 | $7.55 | 300 |
| 2023-05-26 | 42.01 | $7.65 | — |
| 2023-05-25 | 42.01 | $7.65 | 5000 |
| 2023-05-24 | 40.78 | $7.60 | — |
| 2023-05-23 | 40.78 | $7.60 | 13500 |
| 2023-05-22 | 40.08 | $7.57 | 400 |
| 2023-05-19 | 36.07 | $7.40 | 1100 |
| 2023-05-18 | 37.04 | $7.47 | 1200 |
| 2023-05-17 | 32.08 | $7.27 | 1100 |
| 2023-05-16 | 33.99 | $7.42 | 200 |
| 2023-05-15 | 31.94 | $7.34 | 34500 |
| 2023-05-12 | 30.92 | $7.30 | 7927 |
| 2023-05-11 | 32.91 | $7.47 | 7340 |
| 2023-05-10 | 34.53 | $7.60 | 900 |
| 2023-05-09 | 35.16 | $7.65 | 7902 |
| 2023-05-08 | 38.20 | $7.88 | 1100 |
| 2023-05-05 | 38.48 | $7.90 | 8429 |
| 2023-05-04 | 39.84 | $8.00 | 7508 |
| 2023-05-03 | 37.96 | $7.91 | 24300 |
| 2023-05-02 | 37.96 | $7.91 | 23328 |
| 2023-05-01 | 41.05 | $8.15 | 6325 |
| 2023-04-28 | 44.64 | $8.40 | 3300 |
| 2023-04-27 | 44.64 | $8.40 | 7500 |
| 2023-04-26 | 40.91 | $8.20 | 25814 |
| 2023-04-25 | 48.72 | $8.70 | 1300 |
| 2023-04-24 | 46.79 | $8.60 | 2300 |
| 2023-04-21 | 46.79 | $8.60 | 200 |
| 2023-04-20 | 45.87 | $8.55 | — |
| 2023-04-19 | 45.87 | $8.55 | 1025 |
| 2023-04-18 | 45.87 | $8.55 | — |
| 2023-04-17 | 45.87 | $8.55 | 814 |
| 2023-04-14 | 47.89 | $8.70 | 1200 |
| 2023-04-13 | 49.98 | $8.85 | 28000 |
| 2023-04-12 | 43.76 | $8.45 | 900 |
| 2023-04-11 | 49.62 | $8.85 | 4700 |
| 2023-04-10 | 48.64 | $8.79 | — |
| 2023-04-06 | 48.64 | $8.79 | 14800 |
| 2023-04-05 | 43.69 | $8.49 | — |
| 2023-04-04 | 43.69 | $8.49 | 4402 |
| 2023-04-03 | 48.79 | $8.85 | 1142 |
| 2023-03-31 | 38.13 | $8.29 | 6100 |
| 2023-03-30 | 30.52 | $7.98 | 1225 |
| 2023-03-29 | 31.35 | $8.05 | 9001 |
| 2023-03-28 | 31.35 | $8.05 | 5714 |
| 2023-03-27 | 30.13 | $8.00 | 13535 |
| 2023-03-24 | 31.74 | $8.15 | 10020 |
| 2023-03-23 | 32.85 | $8.25 | 4040 |
| 2023-03-22 | 37.17 | $8.60 | 1202 |
| 2023-03-21 | 37.84 | $8.65 | 4600 |
| 2023-03-20 | 30.66 | $8.35 | 1400 |
| 2023-03-17 | 29.63 | $8.31 | 7900 |
| 2023-03-16 | 30.60 | $8.40 | 18100 |
| 2023-03-15 | 34.15 | $8.70 | 9400 |
| 2023-03-14 | 41.82 | $9.20 | 11006 |
| 2023-03-13 | 42.73 | $9.25 | 72024 |
| 2023-03-10 | 43.64 | $9.30 | 16831 |
| 2023-03-09 | 53.28 | $9.75 | 13513 |
| 2023-03-08 | 65.49 | $10.15 | 16900 |
| 2023-03-07 | 60.05 | $9.90 | 13600 |
| 2023-03-06 | 63.88 | $10.00 | 10300 |
| 2023-03-03 | 55.87 | $9.70 | 9600 |
| 2023-03-02 | 57.90 | $9.75 | 7600 |
| 2023-03-01 | 48.23 | $9.48 | 39900 |
| 2023-02-28 | 48.23 | $9.48 | 19033 |
| 2023-02-27 | 48.98 | $9.50 | 25200 |
| 2023-02-24 | 48.60 | $9.49 | 2630 |
| 2023-02-23 | 48.95 | $9.50 | 13125 |
| 2023-02-22 | 48.95 | $9.50 | 1739 |
| 2023-02-21 | 44.67 | $9.38 | 13200 |
| 2023-02-17 | 43.93 | $9.36 | 6500 |
| 2023-02-16 | 45.08 | $9.40 | 12200 |
| 2023-02-15 | 52.61 | $9.63 | 2710 |
| 2023-02-14 | 51.27 | $9.59 | 2500 |
| 2023-02-13 | 51.97 | $9.61 | 10535 |
| 2023-02-10 | 51.66 | $9.60 | 5200 |
| 2023-02-09 | 53.66 | $9.66 | 14805 |
| 2023-02-08 | 53.37 | $9.65 | 18100 |
| 2023-02-07 | 53.37 | $9.65 | 80200 |
| 2023-02-06 | 54.90 | $9.70 | 96442 |
| 2023-02-03 | 54.90 | $9.70 | 10600 |
| 2023-02-02 | 64.97 | $10.00 | 16125 |
| 2023-02-01 | 64.77 | $9.99 | 3307 |
| 2023-01-31 | 62.91 | $9.90 | 17100 |
| 2023-01-30 | 72.12 | $10.13 | 3900 |
| 2023-01-27 | 74.84 | $10.19 | 17131 |
| 2023-01-26 | 73.41 | $10.10 | 11531 |
| 2023-01-25 | 78.09 | $10.20 | 11200 |
| 2023-01-24 | 78.09 | $10.20 | 4100 |
| 2023-01-23 | 80.40 | $10.25 | 6000 |
| 2023-01-20 | 77.19 | $10.00 | 7200 |
| 2023-01-19 | 65.36 | $9.45 | 35400 |
| 2023-01-18 | 58.25 | $9.26 | 5700 |
| 2023-01-17 | 53.48 | $9.16 | 7733 |
| 2023-01-13 | 43.70 | $9.00 | 14200 |
| 2023-01-12 | 43.70 | $9.00 | 19535 |
| 2023-01-11 | 43.70 | $9.00 | 10304 |
| 2023-01-10 | 43.70 | $9.00 | 28700 |
| 2023-01-09 | 43.70 | $9.00 | 7123 |
| 2023-01-06 | 43.70 | $9.00 | 7638 |
| 2023-01-05 | 42.02 | $8.97 | 28700 |
| 2023-01-04 | 42.42 | $8.98 | 13000 |
| 2023-01-03 | 42.42 | $8.98 | 3625 |
| 2022-12-30 | 43.17 | $9.00 | 1400 |
| 2022-12-29 | 43.17 | $9.00 | 12448 |
| 2022-12-28 | 42.25 | $8.98 | 13500 |
| 2022-12-27 | 42.25 | $8.98 | 100 |
| 2022-12-23 | 41.40 | $8.96 | 6812 |
| 2022-12-22 | 42.59 | $9.00 | 22820 |
| 2022-12-21 | 40.14 | $8.94 | 36427 |
| 2022-12-20 | 48.71 | $9.20 | 4100 |
| 2022-12-19 | 50.28 | $9.24 | 3305 |
| 2022-12-16 | 50.67 | $9.25 | 4637 |
| 2022-12-15 | 50.67 | $9.25 | 700 |
| 2022-12-14 | 45.76 | $9.12 | 722 |
| 2022-12-13 | 46.78 | $9.15 | 7800 |
| 2022-12-12 | 50.33 | $9.25 | 1600 |
| 2022-12-09 | 50.33 | $9.25 | 11910 |
| 2022-12-08 | 52.12 | $9.30 | 11101 |
| 2022-12-07 | 44.66 | $9.10 | 1400 |
| 2022-12-06 | 46.37 | $9.15 | 3700 |
| 2022-12-05 | 40.27 | $9.01 | 5200 |
| 2022-12-02 | 51.90 | $9.30 | 2200 |
| 2022-12-01 | 46.87 | $9.20 | 501 |
| 2022-11-30 | 46.87 | $9.20 | 2100 |
| 2022-11-29 | 49.19 | $9.25 | 230 |
| 2022-11-28 | 49.66 | $9.26 | 800 |
| 2022-11-25 | 51.52 | $9.30 | — |
| 2022-11-23 | 51.52 | $9.30 | 2013 |
| 2022-11-22 | 56.27 | $9.40 | — |
| 2022-11-21 | 56.27 | $9.40 | 3100 |
| 2022-11-18 | 58.71 | $9.45 | 1200 |
| 2022-11-17 | 55.00 | $9.35 | 2702 |
| 2022-11-16 | 60.14 | $9.45 | 800 |
| 2022-11-15 | 60.14 | $9.45 | 23436 |
| 2022-11-14 | 58.38 | $9.40 | 3100 |
| 2022-11-11 | 58.38 | $9.40 | 1600 |
| 2022-11-10 | 60.80 | $9.45 | 1226 |
| 2022-11-09 | 59.19 | $9.40 | 200 |
| 2022-11-08 | 59.19 | $9.40 | 2300 |
| 2022-11-07 | 61.46 | $9.45 | 100 |
| 2022-11-04 | 63.78 | $9.50 | 100 |
| 2022-11-03 | 63.78 | $9.50 | 5000 |
| 2022-11-02 | 63.78 | $9.50 | 500 |
| 2022-11-01 | 63.78 | $9.50 | 500 |
| 2022-10-31 | 63.78 | $9.50 | 3209 |
| 2022-10-28 | 74.71 | $9.75 | 3100 |
| 2022-10-27 | 71.97 | $9.60 | 9815 |
| 2022-10-26 | 77.26 | $9.70 | 8800 |
| 2022-10-25 | 80.06 | $9.75 | 30611 |
| 2022-10-24 | 71.12 | $9.30 | 30400 |
| 2022-10-21 | 71.12 | $9.30 | 90805 |
| 2022-10-20 | 68.27 | $9.20 | 50700 |
| 2022-10-19 | 66.71 | $9.15 | 7700 |
| 2022-10-18 | 66.71 | $9.15 | — |
| 2022-10-17 | 66.71 | $9.15 | 10539 |
| 2022-10-14 | 63.97 | $9.06 | 5800 |
| 2022-10-13 | 63.66 | $9.05 | 6600 |
| 2022-10-12 | 67.59 | $9.12 | 7816 |
| 2022-10-11 | 67.59 | $9.12 | 4021 |
| 2022-10-10 | 67.59 | $9.12 | 6310 |
| 2022-10-07 | 62.81 | $8.95 | 67300 |
| 2022-10-06 | 59.09 | $8.84 | 6600 |
| 2022-10-05 | 55.65 | $8.75 | 7700 |
| 2022-10-04 | 55.65 | $8.75 | 138 |
| 2022-10-03 | 55.65 | $8.75 | 400 |
| 2022-09-30 | 43.41 | $8.48 | 1800 |
| 2022-09-29 | 44.27 | $8.50 | — |
| 2022-09-28 | 44.27 | $8.50 | — |
| 2022-09-27 | 44.27 | $8.50 | 1700 |
| 2022-09-26 | 39.09 | $8.40 | 200 |
| 2022-09-23 | 47.47 | $8.60 | 500 |
| 2022-09-22 | 59.59 | $8.80 | 10000 |
| 2022-09-21 | 56.98 | $8.75 | 38415 |
| 2022-09-20 | 60.71 | $8.80 | — |
| 2022-09-19 | 60.71 | $8.80 | — |
| 2022-09-16 | 60.71 | $8.80 | — |
| 2022-09-15 | 60.71 | $8.80 | 5400 |
| 2022-09-14 | 60.71 | $8.80 | 7821 |
| 2022-09-13 | 51.96 | $8.62 | 300 |
| 2022-09-12 | 57.35 | $8.70 | — |
| 2022-09-09 | 57.35 | $8.70 | 1700 |
| 2022-09-08 | 60.91 | $8.75 | 300 |
| 2022-09-07 | 58.46 | $8.70 | 300 |
| 2022-09-06 | 62.17 | $8.75 | 1500 |
| 2022-09-02 | 68.79 | $8.83 | 8000 |
| 2022-09-01 | 70.58 | $8.85 | 5000 |
| 2022-08-31 | 72.37 | $8.87 | 800 |
| 2022-08-30 | 72.37 | $8.87 | 17700 |
| 2022-08-29 | 73.20 | $8.88 | 10100 |
| 2022-08-26 | 72.29 | $8.85 | 35943 |
| 2022-08-25 | 70.03 | $8.78 | 6000 |
| 2022-08-24 | 67.12 | $8.70 | 10000 |
| 2022-08-23 | 62.82 | $8.60 | — |
| 2022-08-22 | 62.82 | $8.60 | — |
| 2022-08-19 | 62.82 | $8.60 | — |
| 2022-08-18 | 62.82 | $8.60 | — |
| 2022-08-17 | 62.82 | $8.60 | — |
| 2022-08-16 | 62.82 | $8.60 | — |
| 2022-08-15 | 62.82 | $8.60 | 2838 |
| 2022-08-12 | 62.82 | $8.60 | 200 |
| 2022-08-11 | 62.82 | $8.60 | 300 |
| 2022-08-10 | 65.52 | $8.65 | — |
| 2022-08-09 | 65.52 | $8.65 | — |
| 2022-08-08 | 65.52 | $8.65 | — |
| 2022-08-05 | 65.52 | $8.65 | 1000 |
| 2022-08-04 | 65.52 | $8.65 | 500 |
| 2022-08-03 | 64.33 | $8.60 | — |
| 2022-08-02 | 64.33 | $8.60 | 1200 |
| 2022-08-01 | 64.33 | $8.60 | 3700 |
| 2022-07-29 | 58.18 | $8.35 | — |
| 2022-07-28 | 58.18 | $8.35 | — |
| 2022-07-27 | 58.18 | $8.35 | — |
| 2022-07-26 | 58.18 | $8.35 | 500 |
| 2022-07-25 | 51.33 | $8.10 | — |
| 2022-07-22 | 51.33 | $8.10 | — |
| 2022-07-21 | 51.33 | $8.10 | — |
| 2022-07-20 | 51.33 | $8.10 | 9816 |
| 2022-07-19 | 65.25 | $8.50 | — |
| 2022-07-18 | 65.25 | $8.50 | — |
| 2022-07-15 | 65.25 | $8.50 | — |
| 2022-07-14 | 65.25 | $8.50 | 8300 |
| 2022-07-13 | 73.34 | $8.70 | — |
| 2022-07-12 | 73.34 | $8.70 | 5800 |
| 2022-07-11 | 75.45 | $8.75 | 2500 |
| 2022-07-08 | 74.76 | $8.70 | 1500 |
| 2022-07-07 | 74.76 | $8.70 | 2000 |
| 2022-07-06 | 72.68 | $8.55 | — |
| 2022-07-05 | 72.68 | $8.55 | 640 |
| 2022-07-01 | 71.99 | $8.50 | 7000 |
| 2022-06-30 | 71.29 | $8.45 | 9711 |
| 2022-06-29 | 69.88 | $8.35 | 1300 |
| 2022-06-28 | 69.15 | $8.30 | 100 |
| 2022-06-27 | 69.15 | $8.30 | 12700 |
| 2022-06-24 | 66.23 | $8.10 | 100 |
| 2022-06-23 | 66.23 | $8.10 | 30800 |
| 2022-06-22 | 60.27 | $7.75 | 3400 |
| 2022-06-21 | 57.20 | $7.60 | 1610 |
| 2022-06-17 | 57.20 | $7.60 | 200 |
| 2022-06-16 | 58.56 | $7.65 | 400 |
| 2022-06-15 | 59.10 | $7.67 | 500 |
| 2022-06-14 | 57.82 | $7.60 | 1500 |
| 2022-06-13 | 59.33 | $7.66 | 4300 |
| 2022-06-10 | 68.73 | $7.99 | — |
| 2022-06-09 | 68.73 | $7.99 | 2100 |
| 2022-06-08 | 69.03 | $8.00 | 7000 |
| 2022-06-07 | 66.39 | $7.81 | 19620 |
| 2022-06-06 | 55.86 | $7.25 | 1500 |
| 2022-06-03 | 58.99 | $7.35 | 3000 |
| 2022-06-02 | 53.82 | $7.14 | 200 |
| 2022-06-01 | 51.32 | $7.05 | 500 |
| 2022-05-31 | 49.89 | $7.00 | 500 |
| 2022-05-27 | 48.45 | $6.95 | 15000 |
| 2022-05-26 | 45.47 | $6.85 | — |
| 2022-05-25 | 45.47 | $6.85 | 26200 |
| 2022-05-24 | 39.13 | $6.65 | 34400 |
| 2022-05-23 | 42.41 | $6.79 | 1000 |
| 2022-05-20 | 39.30 | $6.70 | — |
| 2022-05-19 | 39.30 | $6.70 | 21734 |
| 2022-05-18 | 40.39 | $6.75 | 164400 |
| 2022-05-17 | 45.17 | $6.95 | 4900 |
| 2022-05-16 | 36.21 | $6.70 | 100 |
| 2022-05-13 | 29.66 | $6.55 | 800 |
| 2022-05-12 | 24.77 | $6.45 | 1300 |
| 2022-05-11 | 28.54 | $6.65 | 3600 |
| 2022-05-10 | 12.78 | $6.40 | 7700 |
| 2022-05-09 | 22.32 | $6.91 | 2000 |
| 2022-05-06 | 25.52 | $7.00 | 1300 |
| 2022-05-05 | 27.60 | $7.05 | 8700 |
| 2022-05-04 | 31.52 | $7.13 | 300 |
| 2022-05-03 | 23.82 | $7.07 | — |
| 2022-05-02 | 23.82 | $7.07 | — |
| 2022-04-29 | 23.82 | $7.07 | 400 |
| 2022-04-28 | 27.33 | $7.15 | — |
| 2022-04-27 | 27.33 | $7.15 | — |
| 2022-04-26 | 27.33 | $7.15 | 800 |
| 2022-04-25 | 29.68 | $7.20 | 7300 |
| 2022-04-22 | 35.46 | $7.30 | — |
| 2022-04-21 | 35.46 | $7.30 | — |
| 2022-04-20 | 35.46 | $7.30 | 200 |
| 2022-04-19 | 38.70 | $7.35 | 800 |
| 2022-04-18 | 25.85 | $7.25 | 2800 |
| 2022-04-14 | 25.85 | $7.25 | — |
| 2022-04-13 | 25.85 | $7.25 | 1446 |
| 2022-04-12 | 28.40 | $7.30 | 1200 |
| 2022-04-11 | 28.95 | $7.31 | — |
| 2022-04-08 | 28.95 | $7.31 | — |
| 2022-04-07 | 28.95 | $7.31 | 903 |
| 2022-04-06 | 47.70 | $7.55 | — |
| 2022-04-05 | 47.70 | $7.55 | — |
| 2022-04-04 | 47.70 | $7.55 | — |
| 2022-04-01 | 47.70 | $7.55 | — |
| 2022-03-31 | 47.70 | $7.55 | — |
| 2022-03-30 | 47.70 | $7.55 | 200 |
| 2022-03-29 | 37.83 | $7.47 | — |
| 2022-03-28 | 37.83 | $7.47 | — |
| 2022-03-25 | 37.83 | $7.47 | — |
| 2022-03-24 | 37.83 | $7.47 | — |
| 2022-03-23 | 37.83 | $7.47 | — |
| 2022-03-22 | 37.83 | $7.47 | 17100 |
| 2022-03-21 | 43.93 | $7.55 | 10300 |
| 2022-03-18 | 43.93 | $7.55 | — |
| 2022-03-17 | 43.93 | $7.55 | 1000 |
| 2022-03-16 | 53.09 | $7.65 | — |
| 2022-03-15 | 53.09 | $7.65 | — |
| 2022-03-14 | 53.09 | $7.65 | — |
| 2022-03-11 | 53.09 | $7.65 | 1100 |
| 2022-03-10 | 49.67 | $7.61 | — |
| 2022-03-09 | 49.67 | $7.61 | 100 |
| 2022-03-08 | 44.16 | $7.55 | — |
| 2022-03-07 | 44.16 | $7.55 | 5400 |
| 2022-03-04 | 44.16 | $7.55 | 5100 |
| 2022-03-03 | 64.29 | $7.75 | — |
| 2022-03-02 | 64.29 | $7.75 | 100 |
| 2022-03-01 | 60.20 | $7.70 | 400 |
| 2022-02-28 | 60.20 | $7.70 | — |
| 2022-02-25 | 60.20 | $7.70 | — |
| 2022-02-24 | 60.20 | $7.70 | 1000 |
| 2022-02-23 | 66.40 | $7.75 | 1000 |
| 2022-02-22 | 66.40 | $7.75 | — |
| 2022-02-18 | 66.40 | $7.75 | — |
| 2022-02-17 | 66.40 | $7.75 | 1000 |
| 2022-02-16 | 63.32 | $7.70 | 700 |
| 2022-02-15 | 55.59 | $7.60 | 200 |
| 2022-02-14 | 79.46 | $7.75 | — |
| 2022-02-11 | 79.46 | $7.75 | — |
| 2022-02-10 | 79.46 | $7.75 | 200 |
| 2022-02-09 | 79.46 | $7.75 | 4900 |
| 2022-02-08 | 68.41 | $7.60 | — |
| 2022-02-07 | 68.41 | $7.60 | — |
| 2022-02-04 | 68.41 | $7.60 | — |
| 2022-02-03 | 68.41 | $7.60 | 8030 |
| 2022-02-02 | 68.41 | $7.60 | — |
| 2022-02-01 | 68.41 | $7.60 | — |
| 2022-01-31 | 68.41 | $7.60 | — |
| 2022-01-28 | 68.41 | $7.60 | — |
| 2022-01-27 | 68.41 | $7.60 | 1100 |
| 2022-01-26 | 64.39 | $7.55 | 4300 |
| 2022-01-25 | 64.39 | $7.55 | — |
| 2022-01-24 | 64.39 | $7.55 | — |
| 2022-01-21 | 64.39 | $7.55 | — |
| 2022-01-20 | 64.39 | $7.55 | — |
| 2022-01-19 | 64.39 | $7.55 | — |
| 2022-01-18 | 64.39 | $7.55 | — |
| 2022-01-14 | 64.39 | $7.55 | — |
| 2022-01-13 | 64.39 | $7.55 | 15000 |
| 2022-01-12 | 61.95 | $7.51 | 1008 |
| 2022-01-11 | 53.64 | $7.40 | 1600 |
| 2022-01-10 | 42.87 | $7.30 | — |
| 2022-01-07 | 42.87 | $7.30 | — |
| 2022-01-06 | 42.87 | $7.30 | — |
| 2022-01-05 | 42.87 | $7.30 | 400 |
| 2022-01-04 | 42.87 | $7.30 | — |
| 2022-01-03 | 42.87 | $7.30 | — |
| 2021-12-31 | 42.87 | $7.30 | — |
| 2021-12-30 | 42.87 | $7.30 | — |
| 2021-12-29 | 42.87 | $7.30 | — |
| 2021-12-28 | 42.87 | $7.30 | 1300 |
| 2021-12-27 | 33.64 | $7.20 | 1200 |
| 2021-12-23 | 39.74 | $7.30 | — |
| 2021-12-22 | 39.74 | $7.30 | — |
| 2021-12-21 | 39.74 | $7.30 | 800 |
| 2021-12-20 | 39.74 | $7.30 | — |
| 2021-12-17 | 39.74 | $7.30 | — |
| 2021-12-16 | 39.74 | $7.30 | 1000 |
| 2021-12-15 | 39.74 | $7.30 | — |
| 2021-12-14 | 39.74 | $7.30 | 400 |
| 2021-12-13 | 39.74 | $7.30 | 9400 |
| 2021-12-10 | 42.67 | $7.36 | — |
| 2021-12-09 | 42.67 | $7.36 | 400 |
| 2021-12-08 | 42.03 | $7.35 | — |
| 2021-12-07 | 42.03 | $7.35 | — |
| 2021-12-06 | 42.03 | $7.35 | 200 |
| 2021-12-03 | 33.02 | $7.21 | 1144 |
| 2021-12-02 | 33.02 | $7.21 | — |
| 2021-12-01 | 33.02 | $7.21 | 400 |
| 2021-11-30 | 36.11 | $7.30 | 300 |
| 2021-11-29 | 37.60 | $7.34 | 200 |
| 2021-11-26 | 36.36 | $7.32 | 3100 |
| 2021-11-24 | 47.05 | $7.56 | 2400 |
| 2021-11-23 | 47.05 | $7.56 | 1000 |
| 2021-11-22 | 47.05 | $7.56 | 1000 |
| 2021-11-19 | 63.81 | $7.81 | — |
| 2021-11-18 | 63.81 | $7.81 | — |
| 2021-11-17 | 63.81 | $7.81 | — |
| 2021-11-16 | 63.81 | $7.81 | — |
| 2021-11-15 | 63.81 | $7.81 | — |
| 2021-11-12 | 63.81 | $7.81 | — |
| 2021-11-11 | 63.81 | $7.81 | 120 |
| 2021-11-10 | 51.82 | $7.56 | — |
| 2021-11-09 | 51.82 | $7.56 | — |
| 2021-11-08 | 51.82 | $7.56 | — |
| 2021-11-05 | 51.82 | $7.56 | 505 |
| 2021-11-04 | 65.19 | $7.75 | 300 |
| 2021-11-03 | 64.26 | $7.73 | 900 |
| 2021-11-02 | 53.81 | $7.55 | 1000 |
| 2021-11-01 | 49.95 | $7.50 | 1430 |
| 2021-10-29 | 31.42 | $7.33 | 1000 |
| 2021-10-28 | 31.42 | $7.33 | 1200 |
| 2021-10-27 | 32.05 | $7.34 | 7700 |
| 2021-10-26 | 30.73 | $7.33 | — |
| 2021-10-25 | 30.73 | $7.33 | 8400 |
| 2021-10-22 | 31.85 | $7.35 | — |
| 2021-10-21 | 31.85 | $7.35 | 5000 |
| 2021-10-20 | 42.23 | $7.50 | — |
| 2021-10-19 | 42.23 | $7.50 | 200 |
| 2021-10-18 | 42.23 | $7.50 | — |
| 2021-10-15 | 42.23 | $7.50 | 400 |
| 2021-10-14 | 32.70 | $7.42 | 100 |
| 2021-10-13 | 20.20 | $7.34 | — |
| 2021-10-12 | 20.20 | $7.34 | — |
| 2021-10-11 | 20.20 | $7.34 | — |
| 2021-10-08 | 20.20 | $7.34 | 2000 |
| 2021-10-07 | 31.53 | $7.53 | — |
| 2021-10-06 | 31.53 | $7.53 | — |
| 2021-10-05 | 31.53 | $7.53 | — |
| 2021-10-04 | 31.53 | $7.53 | — |
| 2021-10-01 | 31.53 | $7.53 | 500 |
| 2021-09-30 | 37.53 | $7.60 | 100 |
| 2021-09-29 | 37.53 | $7.60 | 2100 |
| 2021-09-28 | 19.82 | $7.51 | — |
| 2021-09-27 | 19.82 | $7.51 | — |
| 2021-09-24 | 19.82 | $7.51 | — |
| 2021-09-23 | 19.82 | $7.51 | — |
| 2021-09-22 | 19.82 | $7.51 | — |
| 2021-09-21 | 19.82 | $7.51 | — |
| 2021-09-20 | 19.82 | $7.51 | — |
| 2021-09-17 | 19.82 | $7.51 | — |
| 2021-09-16 | 19.82 | $7.51 | 700 |
| 2021-09-15 | 19.82 | $7.51 | — |
| 2021-09-14 | 19.82 | $7.51 | 800 |
| 2021-09-13 | 30.88 | $7.71 | — |
| 2021-09-10 | 30.88 | $7.71 | — |
| 2021-09-09 | 30.88 | $7.71 | — |
| 2021-09-08 | 30.88 | $7.71 | 400 |
| 2021-09-07 | 90.73 | $8.00 | — |
| 2021-09-03 | 90.73 | $8.00 | 700 |
| 2021-09-02 | 90.73 | $8.00 | — |
| 2021-09-01 | 90.73 | $8.00 | — |
| 2021-08-31 | 90.73 | $8.00 | — |
| 2021-08-30 | 90.73 | $8.00 | — |
| 2021-08-27 | 90.73 | $8.00 | 200 |
| 2021-08-26 | 90.73 | $8.00 | — |
| 2021-08-25 | 90.73 | $8.00 | 300 |
| 2021-08-24 | 90.73 | $8.00 | 500 |
| 2021-08-23 | 90.73 | $8.00 | 4900 |
| 2021-08-20 | 90.73 | $8.00 | 200 |
| 2021-08-19 | 90.73 | $8.00 | — |
| 2021-08-18 | 90.73 | $8.00 | — |
| 2021-08-17 | 90.73 | $8.00 | 500 |
| 2021-08-16 | 90.73 | $8.00 | — |
| 2021-08-13 | 90.73 | $8.00 | — |
| 2021-08-12 | 90.73 | $8.00 | 5400 |
| 2021-08-11 | 80.23 | $7.80 | — |
| 2021-08-10 | 80.23 | $7.80 | — |
| 2021-08-09 | 80.23 | $7.80 | 1400 |
| 2021-08-06 | 93.90 | $7.83 | — |
| 2021-08-05 | 93.90 | $7.83 | — |
| 2021-08-04 | 93.90 | $7.83 | — |
| 2021-08-03 | 93.90 | $7.83 | 100 |
| 2021-08-02 | 92.91 | $7.80 | — |
| 2021-07-30 | 92.91 | $7.80 | 100 |
| 2021-07-29 | 90.65 | $7.75 | 300 |
| 2021-07-28 | 90.65 | $7.75 | — |
| 2021-07-27 | 90.65 | $7.75 | — |
| 2021-07-26 | 90.65 | $7.75 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.64
2024-11-01
Close Price
$13.95
Vol: 38303
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-11-01 | -3.64 | $13.95 | 38303 |
| 2024-10-31 | -18.18 | $13.75 | 11200 |
| 2024-10-30 | -18.18 | $13.75 | 2600 |
| 2024-10-29 | -16.36 | $13.76 | 11000 |
| 2024-10-28 | -9.09 | $13.80 | 700 |
| 2024-10-25 | -5.45 | $13.82 | 7400 |
| 2024-10-24 | -1.82 | $13.84 | 9235 |
| 2024-10-23 | 0.00 | $13.75 | 12915 |
| 2024-10-22 | -6.98 | $13.70 | 332 |
| 2024-10-21 | -6.98 | $13.70 | 33 |
| 2024-10-18 | -6.98 | $13.70 | 200 |
| 2024-10-17 | 0.00 | $13.73 | 300 |
| 2024-10-16 | -3.03 | $13.61 | 2600 |
| 2024-10-15 | -6.06 | $13.60 | 3000 |
| 2024-10-14 | -6.06 | $13.60 | 614 |
| 2024-10-11 | -6.06 | $13.60 | 600 |
| 2024-10-10 | -16.00 | $13.50 | — |
| 2024-10-09 | -16.00 | $13.50 | — |
| 2024-10-08 | -13.79 | $13.50 | 2000 |
| 2024-10-07 | -13.33 | $13.50 | 5500 |
| 2024-10-04 | -80.00 | $13.30 | 1700 |
| 2024-10-03 | -61.54 | $13.30 | 2100 |
| 2024-10-02 | -23.08 | $13.45 | 8541 |
| 2024-10-01 | -23.08 | $13.45 | 10617 |
| 2024-09-30 | -23.08 | $13.45 | — |
| 2024-09-27 | -23.08 | $13.45 | 19313 |
| 2024-09-26 | 0.00 | $13.40 | 1500 |
| 2024-09-25 | -20.00 | $13.35 | 8709 |
| 2024-09-24 | 0.00 | $13.40 | 11100 |
| 2024-09-23 | 0.00 | $13.35 | 11900 |
| 2024-09-20 | 0.00 | $13.35 | 11900 |
| 2024-09-19 | 0.00 | $13.35 | 16700 |
| 2024-09-18 | -20.00 | $13.29 | 98 |
| 2024-09-17 | -15.00 | $13.29 | 98 |
| 2024-09-16 | -15.00 | $13.29 | 214 |
| 2024-09-13 | -12.50 | $13.30 | 1200 |
| 2024-09-12 | -15.00 | $13.29 | 5000 |
| 2024-09-11 | 0.00 | $13.25 | — |
| 2024-09-10 | 0.00 | $13.25 | 3022 |
| 2024-09-09 | 0.00 | $13.25 | 300 |
| 2024-09-06 | -21.74 | $13.15 | 583 |
| 2024-09-05 | -21.74 | $13.15 | 600 |
| 2024-09-04 | -19.57 | $13.16 | 700 |
| 2024-09-03 | -10.87 | $13.20 | 200 |
| 2024-08-30 | -10.87 | $13.20 | 24400 |
| 2024-08-29 | -7.32 | $13.17 | 2500 |
| 2024-08-28 | 0.00 | $13.20 | 1720 |
| 2024-08-27 | -12.20 | $13.15 | 600 |
| 2024-08-26 | -2.44 | $13.19 | 100 |
| 2024-08-23 | 0.00 | $13.20 | 16400 |
| 2024-08-22 | 0.00 | $13.15 | 6000 |
| 2024-08-21 | -3.70 | $13.05 | 500 |
| 2024-08-20 | -3.70 | $13.05 | 600 |
| 2024-08-19 | 0.00 | $13.06 | — |
| 2024-08-16 | 0.00 | $13.06 | 2011 |
| 2024-08-15 | -19.23 | $13.00 | 1030 |
| 2024-08-14 | 0.00 | $13.00 | 15931 |
| 2024-08-13 | -57.14 | $12.85 | — |
| 2024-08-12 | -57.14 | $12.85 | 6700 |
| 2024-08-09 | -100.00 | $12.79 | — |
| 2024-08-08 | -100.00 | $12.79 | — |
| 2024-08-07 | -100.00 | $12.79 | 3400 |
| 2024-08-06 | -88.24 | $12.81 | 900 |
| 2024-08-05 | -94.12 | $12.80 | 4000 |
| 2024-08-02 | -64.29 | $12.87 | 2300 |
| 2024-08-01 | -42.86 | $12.90 | 4900 |
| 2024-07-31 | -42.86 | $12.90 | 38300 |
| 2024-07-30 | -42.86 | $12.90 | 17100 |
| 2024-07-29 | -42.86 | $12.90 | 11400 |
| 2024-07-26 | -35.71 | $12.91 | — |
| 2024-07-25 | -35.71 | $12.91 | 1600 |
| 2024-07-24 | -42.86 | $12.90 | — |
| 2024-07-23 | -42.86 | $12.90 | 75000 |
| 2024-07-22 | -42.86 | $12.90 | 28300 |
| 2024-07-19 | -42.86 | $12.90 | 100 |
| 2024-07-18 | -87.50 | $12.82 | 5805 |
| 2024-07-17 | -62.50 | $12.86 | 9000 |
| 2024-07-16 | -37.50 | $12.90 | 3500 |
| 2024-07-15 | -37.50 | $12.90 | 4000 |
| 2024-07-12 | -56.25 | $12.87 | 1000 |
| 2024-07-11 | -37.50 | $12.90 | 28200 |
| 2024-07-10 | -37.50 | $12.90 | 25106 |
| 2024-07-09 | -46.67 | $12.88 | — |
| 2024-07-08 | -46.67 | $12.88 | — |
| 2024-07-05 | -52.94 | $12.88 | 905 |
| 2024-07-03 | -52.94 | $12.88 | 400 |
| 2024-07-02 | -47.37 | $12.90 | 805 |
| 2024-07-01 | -61.54 | $12.90 | 10200 |
| 2024-06-28 | -80.77 | $12.85 | 5516 |
| 2024-06-27 | -62.96 | $12.90 | 845 |
| 2024-06-26 | -62.96 | $12.90 | — |
| 2024-06-25 | -62.96 | $12.90 | 201 |
| 2024-06-24 | -66.67 | $12.90 | 17100 |
| 2024-06-21 | -83.33 | $12.85 | 1000 |
| 2024-06-20 | -77.14 | $12.88 | 6200 |
| 2024-06-18 | -45.45 | $12.80 | 22026 |
| 2024-06-17 | -6.61 | $12.89 | — |
| 2024-06-14 | -6.43 | $12.89 | 18900 |
| 2024-06-13 | -6.61 | $12.88 | 19400 |
| 2024-06-12 | -5.89 | $12.92 | 5900 |
| 2024-06-11 | -5.71 | $12.93 | 17500 |
| 2024-06-10 | -5.83 | $12.90 | 29900 |
| 2024-06-07 | -5.17 | $12.94 | — |
| 2024-06-06 | -5.17 | $12.94 | 2806 |
| 2024-06-05 | -5.17 | $12.94 | 7701 |
| 2024-06-04 | -5.00 | $12.95 | 33901 |
| 2024-06-03 | -4.17 | $13.00 | 4700 |
| 2024-05-31 | -3.50 | $13.04 | 20900 |
| 2024-05-30 | -3.31 | $13.05 | 6800 |
| 2024-05-29 | -3.19 | $13.05 | — |
| 2024-05-28 | -3.11 | $13.05 | 28105 |
| 2024-05-24 | -2.32 | $13.10 | 19900 |
| 2024-05-23 | -2.74 | $13.06 | 2540 |
| 2024-05-22 | -2.74 | $13.06 | 86321 |
| 2024-05-21 | -2.16 | $13.10 | 108200 |
| 2024-05-20 | -11.90 | $7.80 | 3100 |
| 2024-05-17 | -20.83 | $7.65 | 6200 |
| 2024-05-16 | -11.90 | $7.80 | 100 |
| 2024-05-15 | -11.90 | $7.80 | — |
| 2024-05-14 | -11.90 | $7.80 | — |
| 2024-05-13 | -11.90 | $7.80 | 6600 |
| 2024-05-10 | -8.93 | $7.85 | 6704 |
| 2024-05-09 | -8.93 | $7.85 | 1000 |
| 2024-05-08 | -14.88 | $7.75 | 1200 |
| 2024-05-07 | 0.00 | $8.00 | — |
| 2024-05-06 | 0.00 | $8.00 | — |
| 2024-05-03 | 0.00 | $8.00 | 2700 |
| 2024-05-02 | 0.00 | $7.60 | 2026 |
| 2024-05-01 | 0.00 | $7.21 | 3625 |
| 2024-04-30 | -46.24 | $6.82 | 125 |
| 2024-04-29 | -17.00 | $7.15 | 11700 |
| 2024-04-26 | -63.11 | $6.70 | 21020 |
| 2024-04-25 | -100.00 | $6.65 | 10944 |
| 2024-04-24 | -100.00 | $6.76 | 2600 |
| 2024-04-23 | -100.00 | $6.85 | 11900 |
| 2024-04-22 | -79.17 | $7.00 | 6000 |
| 2024-04-19 | -100.00 | $6.90 | 500 |
| 2024-04-18 | -79.17 | $7.00 | 500 |
| 2024-04-17 | -79.17 | $7.00 | 3602 |
| 2024-04-16 | -89.36 | $6.96 | 4600 |
| 2024-04-15 | -87.50 | $7.10 | 500 |
| 2024-04-12 | -100.00 | $7.06 | 200 |
| 2024-04-11 | -97.14 | $7.07 | 5400 |
| 2024-04-10 | -76.92 | $7.18 | — |
| 2024-04-09 | -82.61 | $7.18 | — |
| 2024-04-08 | -83.78 | $7.18 | 600 |
| 2024-04-05 | -81.08 | $7.20 | 500 |
| 2024-04-04 | -94.59 | $7.10 | 100 |
| 2024-04-03 | -100.00 | $7.06 | 3700 |
| 2024-04-02 | -81.25 | $7.28 | 300 |
| 2024-04-01 | -70.31 | $7.35 | — |
| 2024-03-28 | -72.06 | $7.35 | 300 |
| 2024-03-27 | -67.65 | $7.38 | 7600 |
| 2024-03-26 | -80.88 | $7.29 | 630 |
| 2024-03-25 | -70.59 | $7.36 | — |
| 2024-03-22 | -72.97 | $7.36 | — |
| 2024-03-21 | -72.97 | $7.36 | — |
| 2024-03-20 | -72.97 | $7.36 | 226 |
| 2024-03-19 | -98.65 | $7.17 | — |
| 2024-03-18 | -98.65 | $7.17 | — |
| 2024-03-15 | -98.65 | $7.17 | 200 |
| 2024-03-14 | -100.00 | $7.16 | 6028 |
| 2024-03-13 | -90.00 | $7.45 | 4032 |
| 2024-03-12 | -61.70 | $7.74 | 3300 |
| 2024-03-11 | -80.65 | $7.80 | — |
| 2024-03-08 | -80.65 | $7.80 | 1300 |
| 2024-03-07 | -100.00 | $7.74 | 1500 |
| 2024-03-06 | -97.22 | $7.75 | — |
| 2024-03-05 | -97.37 | $7.75 | — |
| 2024-03-04 | -97.83 | $7.75 | 1600 |
| 2024-03-01 | -78.26 | $7.84 | 1300 |
| 2024-02-29 | -100.00 | $7.76 | — |
| 2024-02-28 | -100.00 | $7.76 | — |
| 2024-02-27 | -100.00 | $7.76 | 700 |
| 2024-02-26 | -81.82 | $7.84 | 5300 |
| 2024-02-23 | -90.91 | $7.80 | — |
| 2024-02-22 | -90.91 | $7.80 | 8230 |
| 2024-02-21 | -97.73 | $7.77 | 6635 |
| 2024-02-20 | -97.73 | $7.77 | 2100 |
| 2024-02-16 | -90.91 | $7.80 | 1113 |
| 2024-02-15 | -84.00 | $7.78 | 5800 |
| 2024-02-14 | -78.00 | $7.81 | 500 |
| 2024-02-13 | -59.32 | $7.85 | 47100 |
| 2024-02-12 | -27.12 | $8.04 | 4400 |
| 2024-02-09 | -25.42 | $8.05 | 5304 |
| 2024-02-08 | -16.95 | $8.10 | 1700 |
| 2024-02-07 | -30.51 | $8.02 | 1900 |
| 2024-02-06 | -32.20 | $8.01 | 6700 |
| 2024-02-05 | -30.51 | $8.02 | 17400 |
| 2024-02-02 | 0.00 | $8.10 | 7200 |
| 2024-02-01 | -60.00 | $7.76 | 100 |
| 2024-01-31 | -50.00 | $7.80 | 2500 |
| 2024-01-30 | -12.50 | $7.95 | — |
| 2024-01-29 | -12.50 | $7.95 | — |
| 2024-01-26 | -12.50 | $7.95 | 4600 |
| 2024-01-25 | -12.50 | $7.95 | 3729 |
| 2024-01-24 | -25.00 | $7.90 | 2830 |
| 2024-01-23 | -12.50 | $7.95 | 7900 |
| 2024-01-22 | 0.00 | $7.85 | 15600 |
| 2024-01-19 | 0.00 | $7.75 | 25600 |
| 2024-01-18 | 0.00 | $7.75 | 1800 |
| 2024-01-17 | -91.67 | $7.61 | — |
| 2024-01-16 | -64.71 | $7.61 | 500 |
| 2024-01-12 | -41.18 | $7.65 | 500 |
| 2024-01-11 | -41.18 | $7.65 | 2000 |
| 2024-01-10 | -64.71 | $7.61 | — |
| 2024-01-09 | -64.71 | $7.61 | 66030 |
| 2024-01-08 | -47.06 | $7.64 | 92800 |
| 2024-01-05 | -11.76 | $7.70 | 9700 |
| 2024-01-04 | -70.59 | $7.60 | 52600 |
| 2024-01-03 | -52.94 | $7.63 | 17625 |
| 2024-01-02 | -64.71 | $7.61 | 3300 |
| 2023-12-29 | 0.00 | $7.70 | 7839 |
| 2023-12-28 | -33.33 | $7.65 | 100 |
| 2023-12-27 | -66.67 | $7.60 | — |
| 2023-12-26 | -66.67 | $7.60 | 48245 |
| 2023-12-22 | -66.67 | $7.60 | 43001 |
| 2023-12-21 | -66.67 | $7.60 | — |
| 2023-12-20 | -66.67 | $7.60 | — |
| 2023-12-19 | -66.67 | $7.60 | 3100 |
| 2023-12-18 | -66.67 | $7.60 | 7000 |
| 2023-12-15 | 0.00 | $7.70 | 400 |
| 2023-12-14 | -33.33 | $7.65 | 2600 |
| 2023-12-13 | -33.33 | $7.65 | 3000 |
| 2023-12-12 | -66.67 | $7.60 | 3000 |
| 2023-12-11 | -66.67 | $7.60 | 800 |
| 2023-12-08 | -25.00 | $7.65 | 20400 |
| 2023-12-07 | 0.00 | $7.70 | 5300 |
| 2023-12-06 | 0.00 | $7.70 | 14200 |
| 2023-12-05 | -44.44 | $7.60 | 200 |
| 2023-12-04 | -34.78 | $7.60 | — |
| 2023-12-01 | -28.57 | $7.60 | 35900 |
| 2023-11-30 | -20.00 | $7.60 | 2000 |
| 2023-11-29 | -40.00 | $7.55 | 8200 |
| 2023-11-28 | -14.29 | $7.60 | 27600 |
| 2023-11-27 | -28.57 | $7.55 | 2000 |
| 2023-11-24 | -22.22 | $7.55 | 600 |
| 2023-11-22 | -10.42 | $7.60 | 4100 |
| 2023-11-21 | -20.83 | $7.55 | 1000 |
| 2023-11-20 | -7.69 | $7.60 | 29810 |
| 2023-11-17 | -6.33 | $7.60 | 2900 |
| 2023-11-16 | -6.33 | $7.60 | — |
| 2023-11-15 | -5.88 | $7.60 | 7600 |
| 2023-11-14 | -11.76 | $7.55 | 9100 |
| 2023-11-13 | -3.85 | $7.55 | 50200 |
| 2023-11-10 | -10.26 | $7.50 | 32500 |
| 2023-11-09 | -10.26 | $7.50 | 18200 |
| 2023-11-08 | -10.26 | $7.50 | 56000 |
| 2023-11-07 | -3.85 | $7.55 | 62200 |
| 2023-11-06 | 0.00 | $7.55 | 80400 |
| 2023-11-03 | -4.29 | $7.47 | 1000 |
| 2023-11-02 | -7.14 | $7.45 | 100 |
| 2023-11-01 | -14.29 | $7.40 | 500 |
| 2023-10-31 | -28.57 | $7.30 | 25109 |
| 2023-10-30 | -37.50 | $7.30 | 2000 |
| 2023-10-27 | -52.94 | $7.20 | — |
| 2023-10-26 | -57.89 | $7.20 | 16033 |
| 2023-10-25 | -41.00 | $7.39 | 723 |
| 2023-10-24 | -30.00 | $7.50 | 23100 |
| 2023-10-23 | -94.00 | $6.86 | — |
| 2023-10-20 | -94.00 | $6.86 | 300 |
| 2023-10-19 | -87.00 | $6.93 | 92823 |
| 2023-10-18 | -76.36 | $7.38 | 143 |
| 2023-10-17 | -76.36 | $7.38 | 300 |
| 2023-10-16 | -63.64 | $7.45 | — |
| 2023-10-13 | -63.64 | $7.45 | — |
| 2023-10-12 | -63.64 | $7.45 | — |
| 2023-10-11 | -63.64 | $7.45 | 800 |
| 2023-10-10 | -81.82 | $7.35 | 822 |
| 2023-10-09 | -100.00 | $7.25 | 21000 |
| 2023-10-06 | -100.00 | $7.50 | — |
| 2023-10-05 | -100.00 | $7.50 | — |
| 2023-10-04 | -100.00 | $7.50 | — |
| 2023-10-03 | -100.00 | $7.50 | 5710 |
| 2023-10-02 | -100.00 | $7.65 | 100 |
| 2023-09-29 | -41.18 | $7.75 | 200 |
| 2023-09-28 | -11.76 | $7.80 | — |
| 2023-09-27 | -11.76 | $7.80 | — |
| 2023-09-26 | -11.76 | $7.80 | 300 |
| 2023-09-25 | -68.00 | $7.73 | — |
| 2023-09-22 | -68.00 | $7.73 | 100 |
| 2023-09-21 | -73.33 | $7.73 | — |
| 2023-09-20 | -77.14 | $7.73 | 1700 |
| 2023-09-19 | -88.24 | $7.70 | 11315 |
| 2023-09-18 | -73.33 | $7.78 | — |
| 2023-09-15 | -73.33 | $7.78 | — |
| 2023-09-14 | -73.33 | $7.78 | 100 |
| 2023-09-13 | -100.00 | $7.70 | 300 |
| 2023-09-12 | -87.50 | $7.75 | — |
| 2023-09-11 | -87.50 | $7.75 | — |
| 2023-09-08 | -87.50 | $7.75 | 600 |
| 2023-09-07 | -100.00 | $7.70 | — |
| 2023-09-06 | -100.00 | $7.70 | 3906 |
| 2023-09-05 | -72.09 | $7.82 | 5900 |
| 2023-09-01 | -76.74 | $7.80 | — |
| 2023-08-31 | -76.74 | $7.80 | 1600 |
| 2023-08-30 | -88.37 | $7.75 | 3400 |
| 2023-08-29 | -86.84 | $7.80 | 500 |
| 2023-08-28 | -65.12 | $7.90 | 200 |
| 2023-08-25 | -100.00 | $7.75 | 11029 |
| 2023-08-24 | -79.55 | $7.85 | 3426 |
| 2023-08-23 | -45.45 | $8.00 | 1900 |
| 2023-08-22 | -61.36 | $7.93 | 200 |
| 2023-08-21 | -56.82 | $7.95 | 2400 |
| 2023-08-18 | -45.45 | $8.00 | 300 |
| 2023-08-17 | -68.18 | $7.90 | 16200 |
| 2023-08-16 | -35.71 | $8.10 | — |
| 2023-08-15 | -35.71 | $8.10 | 300 |
| 2023-08-14 | -71.43 | $8.00 | 1013 |
| 2023-08-11 | -38.46 | $8.00 | 300 |
| 2023-08-10 | -19.23 | $8.10 | 1000 |
| 2023-08-09 | -12.73 | $8.13 | 600 |
| 2023-08-08 | -36.36 | $8.00 | — |
| 2023-08-07 | -36.36 | $8.00 | 7500 |
| 2023-08-04 | -18.18 | $8.10 | 2100 |
| 2023-08-03 | -27.27 | $8.05 | 2500 |
| 2023-08-02 | -18.18 | $8.10 | 500 |
| 2023-08-01 | -27.27 | $8.05 | 9600 |
| 2023-07-31 | -1.82 | $8.19 | 26100 |
| 2023-07-28 | -16.67 | $8.10 | 6300 |
| 2023-07-27 | -25.93 | $8.05 | 2500 |
| 2023-07-26 | 0.00 | $8.19 | 100 |
| 2023-07-25 | 0.00 | $8.19 | 100 |
| 2023-07-24 | -3.85 | $8.15 | 700 |
| 2023-07-21 | -21.15 | $8.06 | 100 |
| 2023-07-20 | -41.10 | $8.08 | 6441 |
| 2023-07-19 | -56.16 | $7.97 | 5600 |
| 2023-07-18 | -53.42 | $7.99 | 100 |
| 2023-07-17 | -95.89 | $7.68 | — |
| 2023-07-14 | -95.89 | $7.68 | 1200 |
| 2023-07-13 | -87.95 | $7.65 | 12000 |
| 2023-07-12 | -44.19 | $8.00 | — |
| 2023-07-11 | -44.19 | $8.00 | 1700 |
| 2023-07-10 | -50.00 | $7.95 | 334 |
| 2023-07-07 | -44.19 | $8.00 | 2500 |
| 2023-07-06 | -55.81 | $7.90 | 2200 |
| 2023-07-05 | -48.86 | $7.95 | 3200 |
| 2023-07-03 | -22.45 | $8.16 | 136 |
| 2023-06-30 | -28.57 | $8.10 | 1800 |
| 2023-06-29 | -33.67 | $8.05 | — |
| 2023-06-28 | -32.04 | $8.05 | — |
| 2023-06-27 | -32.04 | $8.05 | 530 |
| 2023-06-26 | -36.89 | $8.00 | — |
| 2023-06-23 | -36.89 | $8.00 | 12808 |
| 2023-06-22 | -36.89 | $8.00 | 197700 |
| 2023-06-21 | 0.00 | $8.38 | 27300 |
| 2023-06-20 | -5.00 | $8.30 | 18118 |
| 2023-06-16 | 0.00 | $8.24 | 3100 |
| 2023-06-15 | -4.71 | $8.11 | 3600 |
| 2023-06-14 | -26.39 | $7.80 | 12000 |
| 2023-06-13 | -65.28 | $7.52 | 5500 |
| 2023-06-12 | -44.74 | $7.65 | 6329 |
| 2023-06-09 | 0.00 | $7.90 | 1600 |
| 2023-06-08 | 0.00 | $7.77 | 4000 |
| 2023-06-07 | -21.28 | $7.60 | 600 |
| 2023-06-06 | -38.46 | $7.55 | 9100 |
| 2023-06-05 | -64.62 | $7.46 | 10500 |
| 2023-06-02 | -64.94 | $7.50 | 5700 |
| 2023-06-01 | -74.71 | $7.45 | — |
| 2023-05-31 | -74.71 | $7.45 | 18200 |
| 2023-05-30 | -64.84 | $7.55 | 300 |
| 2023-05-26 | -62.50 | $7.65 | — |
| 2023-05-25 | -64.10 | $7.65 | 5000 |
| 2023-05-24 | -70.87 | $7.60 | — |
| 2023-05-23 | -71.09 | $7.60 | 13500 |
| 2023-05-22 | -77.63 | $7.57 | 400 |
| 2023-05-19 | -88.82 | $7.40 | 1100 |
| 2023-05-18 | -84.21 | $7.47 | 1200 |
| 2023-05-17 | -97.37 | $7.27 | 1100 |
| 2023-05-16 | -87.50 | $7.42 | 200 |
| 2023-05-15 | -92.76 | $7.34 | 34500 |
| 2023-05-12 | -100.00 | $7.30 | 7927 |
| 2023-05-11 | -98.46 | $7.47 | 7340 |
| 2023-05-10 | -93.99 | $7.60 | 900 |
| 2023-05-09 | -90.23 | $7.65 | 7902 |
| 2023-05-08 | -81.51 | $7.88 | 1100 |
| 2023-05-05 | -79.83 | $7.90 | 8429 |
| 2023-05-04 | -71.43 | $8.00 | 7508 |
| 2023-05-03 | -94.95 | $7.91 | 24300 |
| 2023-05-02 | -94.95 | $7.91 | 23328 |
| 2023-05-01 | -95.89 | $8.15 | 6325 |
| 2023-04-28 | -56.25 | $8.40 | 3300 |
| 2023-04-27 | -51.72 | $8.40 | 7500 |
| 2023-04-26 | -72.22 | $8.20 | 25814 |
| 2023-04-25 | -16.67 | $8.70 | 1300 |
| 2023-04-24 | -27.78 | $8.60 | 2300 |
| 2023-04-21 | -27.78 | $8.60 | 200 |
| 2023-04-20 | -33.33 | $8.55 | — |
| 2023-04-19 | -33.33 | $8.55 | 1025 |
| 2023-04-18 | -33.33 | $8.55 | — |
| 2023-04-17 | -33.33 | $8.55 | 814 |
| 2023-04-14 | -16.67 | $8.70 | 1200 |
| 2023-04-13 | 0.00 | $8.85 | 28000 |
| 2023-04-12 | -60.00 | $8.45 | 900 |
| 2023-04-11 | -42.68 | $8.85 | 4700 |
| 2023-04-10 | -29.44 | $8.79 | — |
| 2023-04-06 | -33.96 | $8.79 | 14800 |
| 2023-04-05 | -51.01 | $8.49 | — |
| 2023-04-04 | -58.09 | $8.49 | 4402 |
| 2023-04-03 | -47.69 | $8.85 | 1142 |
| 2023-03-31 | -63.87 | $8.29 | 6100 |
| 2023-03-30 | -72.83 | $7.98 | 1225 |
| 2023-03-29 | -70.81 | $8.05 | 9001 |
| 2023-03-28 | -70.81 | $8.05 | 5714 |
| 2023-03-27 | -72.25 | $8.00 | 13535 |
| 2023-03-24 | -67.92 | $8.15 | 10020 |
| 2023-03-23 | -65.03 | $8.25 | 4040 |
| 2023-03-22 | -54.91 | $8.60 | 1202 |
| 2023-03-21 | -53.47 | $8.65 | 4600 |
| 2023-03-20 | -62.14 | $8.35 | 1400 |
| 2023-03-17 | -63.29 | $8.31 | 7900 |
| 2023-03-16 | -60.69 | $8.40 | 18100 |
| 2023-03-15 | -52.02 | $8.70 | 9400 |
| 2023-03-14 | -37.57 | $9.20 | 11006 |
| 2023-03-13 | -36.13 | $9.25 | 72024 |
| 2023-03-10 | -86.96 | $9.30 | 16831 |
| 2023-03-09 | -65.79 | $9.75 | 13513 |
| 2023-03-08 | -30.70 | $10.15 | 16900 |
| 2023-03-07 | -49.53 | $9.90 | 13600 |
| 2023-03-06 | -24.71 | $10.00 | 10300 |
| 2023-03-03 | -60.00 | $9.70 | 9600 |
| 2023-03-02 | -39.06 | $9.75 | 7600 |
| 2023-03-01 | -82.61 | $9.48 | 39900 |
| 2023-02-28 | -84.81 | $9.48 | 19033 |
| 2023-02-27 | -83.33 | $9.50 | 25200 |
| 2023-02-24 | -84.52 | $9.49 | 2630 |
| 2023-02-23 | -83.33 | $9.50 | 13125 |
| 2023-02-22 | -83.33 | $9.50 | 1739 |
| 2023-02-21 | -97.87 | $9.38 | 13200 |
| 2023-02-17 | -100.00 | $9.36 | 6500 |
| 2023-02-16 | -100.00 | $9.40 | 12200 |
| 2023-02-15 | -68.14 | $9.63 | 2710 |
| 2023-02-14 | -62.31 | $9.59 | 2500 |
| 2023-02-13 | -56.03 | $9.61 | 10535 |
| 2023-02-10 | -55.56 | $9.60 | 5200 |
| 2023-02-09 | -51.39 | $9.66 | 14805 |
| 2023-02-08 | -52.08 | $9.65 | 18100 |
| 2023-02-07 | -52.08 | $9.65 | 80200 |
| 2023-02-06 | -47.95 | $9.70 | 96442 |
| 2023-02-03 | -47.95 | $9.70 | 10600 |
| 2023-02-02 | -27.40 | $10.00 | 16125 |
| 2023-02-01 | -28.08 | $9.99 | 3307 |
| 2023-01-31 | -34.25 | $9.90 | 17100 |
| 2023-01-30 | -18.49 | $10.13 | 3900 |
| 2023-01-27 | -14.38 | $10.19 | 17131 |
| 2023-01-26 | -20.55 | $10.10 | 11531 |
| 2023-01-25 | -13.70 | $10.20 | 11200 |
| 2023-01-24 | -13.70 | $10.20 | 4100 |
| 2023-01-23 | -10.20 | $10.25 | 6000 |
| 2023-01-20 | 0.00 | $10.00 | 7200 |
| 2023-01-19 | -8.77 | $9.45 | 35400 |
| 2023-01-18 | -21.43 | $9.26 | 5700 |
| 2023-01-17 | -28.13 | $9.16 | 7733 |
| 2023-01-13 | -78.13 | $9.00 | 14200 |
| 2023-01-12 | -78.13 | $9.00 | 19535 |
| 2023-01-11 | -78.13 | $9.00 | 10304 |
| 2023-01-10 | -78.13 | $9.00 | 28700 |
| 2023-01-09 | -81.08 | $9.00 | 7123 |
| 2023-01-06 | -87.27 | $9.00 | 7638 |
| 2023-01-05 | -92.73 | $8.97 | 28700 |
| 2023-01-04 | -90.91 | $8.98 | 13000 |
| 2023-01-03 | -90.91 | $8.98 | 3625 |
| 2022-12-30 | -87.27 | $9.00 | 1400 |
| 2022-12-29 | -87.27 | $9.00 | 12448 |
| 2022-12-28 | -90.91 | $8.98 | 13500 |
| 2022-12-27 | -90.91 | $8.98 | 100 |
| 2022-12-23 | -94.55 | $8.96 | 6812 |
| 2022-12-22 | -87.27 | $9.00 | 22820 |
| 2022-12-21 | -98.18 | $8.94 | 36427 |
| 2022-12-20 | -59.57 | $9.20 | 4100 |
| 2022-12-19 | -51.06 | $9.24 | 3305 |
| 2022-12-16 | -48.94 | $9.25 | 4637 |
| 2022-12-15 | -48.94 | $9.25 | 700 |
| 2022-12-14 | -76.60 | $9.12 | 722 |
| 2022-12-13 | -70.21 | $9.15 | 7800 |
| 2022-12-12 | -48.94 | $9.25 | 1600 |
| 2022-12-09 | -48.94 | $9.25 | 11910 |
| 2022-12-08 | -38.30 | $9.30 | 11101 |
| 2022-12-07 | -79.55 | $9.10 | 1400 |
| 2022-12-06 | -68.18 | $9.15 | 3700 |
| 2022-12-05 | -100.00 | $9.01 | 5200 |
| 2022-12-02 | -66.67 | $9.30 | 2200 |
| 2022-12-01 | -100.00 | $9.20 | 501 |
| 2022-11-30 | -100.00 | $9.20 | 2100 |
| 2022-11-29 | -100.00 | $9.25 | 230 |
| 2022-11-28 | -100.00 | $9.26 | 800 |
| 2022-11-25 | -100.00 | $9.30 | — |
| 2022-11-23 | -100.00 | $9.30 | 2013 |
| 2022-11-22 | -90.00 | $9.40 | — |
| 2022-11-21 | -75.00 | $9.40 | 3100 |
| 2022-11-18 | -66.67 | $9.45 | 1200 |
| 2022-11-17 | -76.92 | $9.35 | 2702 |
| 2022-11-16 | -57.14 | $9.45 | 800 |
| 2022-11-15 | -51.28 | $9.45 | 23436 |
| 2022-11-14 | -57.69 | $9.40 | 3100 |
| 2022-11-11 | -52.94 | $9.40 | 1600 |
| 2022-11-10 | -47.06 | $9.45 | 1226 |
| 2022-11-09 | -52.94 | $9.40 | 200 |
| 2022-11-08 | -52.94 | $9.40 | 2300 |
| 2022-11-07 | -47.06 | $9.45 | 100 |
| 2022-11-04 | -38.89 | $9.50 | 100 |
| 2022-11-03 | -33.98 | $9.50 | 5000 |
| 2022-11-02 | -32.71 | $9.50 | 500 |
| 2022-11-01 | -31.82 | $9.50 | 500 |
| 2022-10-31 | -31.82 | $9.50 | 3209 |
| 2022-10-28 | -9.09 | $9.75 | 3100 |
| 2022-10-27 | -17.24 | $9.60 | 9815 |
| 2022-10-26 | -10.34 | $9.70 | 8800 |
| 2022-10-25 | 0.00 | $9.75 | 30611 |
| 2022-10-24 | -9.09 | $9.30 | 30400 |
| 2022-10-21 | -9.09 | $9.30 | 90805 |
| 2022-10-20 | -19.19 | $9.20 | 50700 |
| 2022-10-19 | -21.05 | $9.15 | 7700 |
| 2022-10-18 | -21.05 | $9.15 | — |
| 2022-10-17 | -21.05 | $9.15 | 10539 |
| 2022-10-14 | -30.53 | $9.06 | 5800 |
| 2022-10-13 | -31.58 | $9.05 | 6600 |
| 2022-10-12 | -24.21 | $9.12 | 7816 |
| 2022-10-11 | -24.21 | $9.12 | 4021 |
| 2022-10-10 | -24.21 | $9.12 | 6310 |
| 2022-10-07 | -42.11 | $8.95 | 67300 |
| 2022-10-06 | 0.00 | $8.84 | 6600 |
| 2022-10-05 | -12.50 | $8.75 | 7700 |
| 2022-10-04 | -12.50 | $8.75 | 138 |
| 2022-10-03 | -12.50 | $8.75 | 400 |
| 2022-09-30 | -82.22 | $8.48 | 1800 |
| 2022-09-29 | -78.72 | $8.50 | — |
| 2022-09-28 | -78.72 | $8.50 | — |
| 2022-09-27 | -79.17 | $8.50 | 1700 |
| 2022-09-26 | -100.00 | $8.40 | 200 |
| 2022-09-23 | -100.00 | $8.60 | 500 |
| 2022-09-22 | -30.77 | $8.80 | 10000 |
| 2022-09-21 | -50.00 | $8.75 | 38415 |
| 2022-09-20 | -28.57 | $8.80 | — |
| 2022-09-19 | -28.57 | $8.80 | — |
| 2022-09-16 | -28.57 | $8.80 | — |
| 2022-09-15 | -28.57 | $8.80 | 5400 |
| 2022-09-14 | -28.57 | $8.80 | 7821 |
| 2022-09-13 | -92.86 | $8.62 | 300 |
| 2022-09-12 | -64.29 | $8.70 | — |
| 2022-09-09 | -64.29 | $8.70 | 1700 |
| 2022-09-08 | -46.43 | $8.75 | 300 |
| 2022-09-07 | -64.29 | $8.70 | 300 |
| 2022-09-06 | -46.43 | $8.75 | 1500 |
| 2022-09-02 | -17.86 | $8.83 | 8000 |
| 2022-09-01 | -10.71 | $8.85 | 5000 |
| 2022-08-31 | -3.57 | $8.87 | 800 |
| 2022-08-30 | -3.57 | $8.87 | 17700 |
| 2022-08-29 | 0.00 | $8.88 | 10100 |
| 2022-08-26 | -10.71 | $8.85 | 35943 |
| 2022-08-25 | 0.00 | $8.78 | 6000 |
| 2022-08-24 | 0.00 | $8.70 | 10000 |
| 2022-08-23 | -16.67 | $8.60 | — |
| 2022-08-22 | -16.67 | $8.60 | — |
| 2022-08-19 | -9.09 | $8.60 | — |
| 2022-08-18 | -9.09 | $8.60 | — |
| 2022-08-17 | -9.09 | $8.60 | — |
| 2022-08-16 | -9.09 | $8.60 | — |
| 2022-08-15 | -9.09 | $8.60 | 2838 |
| 2022-08-12 | -9.09 | $8.60 | 200 |
| 2022-08-11 | -9.09 | $8.60 | 300 |
| 2022-08-10 | 0.00 | $8.65 | — |
| 2022-08-09 | -7.69 | $8.65 | — |
| 2022-08-08 | -14.29 | $8.65 | — |
| 2022-08-05 | -14.29 | $8.65 | 1000 |
| 2022-08-04 | -14.29 | $8.65 | 500 |
| 2022-08-03 | -21.43 | $8.60 | — |
| 2022-08-02 | -21.43 | $8.60 | 1200 |
| 2022-08-01 | -21.43 | $8.60 | 3700 |
| 2022-07-29 | -57.14 | $8.35 | — |
| 2022-07-28 | -57.14 | $8.35 | — |
| 2022-07-27 | -57.14 | $8.35 | — |
| 2022-07-26 | -57.14 | $8.35 | 500 |
| 2022-07-25 | -86.67 | $8.10 | — |
| 2022-07-22 | -86.67 | $8.10 | — |
| 2022-07-21 | -68.42 | $8.10 | — |
| 2022-07-20 | -62.50 | $8.10 | 9816 |
| 2022-07-19 | -21.74 | $8.50 | — |
| 2022-07-18 | -21.74 | $8.50 | — |
| 2022-07-15 | -21.74 | $8.50 | — |
| 2022-07-14 | -21.74 | $8.50 | 8300 |
| 2022-07-13 | -4.35 | $8.70 | — |
| 2022-07-12 | -4.35 | $8.70 | 5800 |
| 2022-07-11 | 0.00 | $8.75 | 2500 |
| 2022-07-08 | 0.00 | $8.70 | 1500 |
| 2022-07-07 | 0.00 | $8.70 | 2000 |
| 2022-07-06 | -28.13 | $8.55 | — |
| 2022-07-05 | -25.71 | $8.55 | 640 |
| 2022-07-01 | -26.88 | $8.50 | 7000 |
| 2022-06-30 | -29.57 | $8.45 | 9711 |
| 2022-06-29 | -33.33 | $8.35 | 1300 |
| 2022-06-28 | -35.00 | $8.30 | 100 |
| 2022-06-27 | -34.15 | $8.30 | 12700 |
| 2022-06-24 | -41.86 | $8.10 | 100 |
| 2022-06-23 | -37.82 | $8.10 | 30800 |
| 2022-06-22 | -51.65 | $7.75 | 3400 |
| 2022-06-21 | -57.85 | $7.60 | 1610 |
| 2022-06-17 | -57.85 | $7.60 | 200 |
| 2022-06-16 | -55.79 | $7.65 | 400 |
| 2022-06-15 | -54.96 | $7.67 | 500 |
| 2022-06-14 | -57.85 | $7.60 | 1500 |
| 2022-06-13 | -55.37 | $7.66 | 4300 |
| 2022-06-10 | -41.22 | $7.99 | — |
| 2022-06-09 | -39.61 | $7.99 | 2100 |
| 2022-06-08 | -37.31 | $8.00 | 7000 |
| 2022-06-07 | -44.40 | $7.81 | 19620 |
| 2022-06-06 | -9.71 | $7.25 | 1500 |
| 2022-06-03 | 0.00 | $7.35 | 3000 |
| 2022-06-02 | -18.81 | $7.14 | 200 |
| 2022-06-01 | -27.72 | $7.05 | 500 |
| 2022-05-31 | -32.67 | $7.00 | 500 |
| 2022-05-27 | -37.62 | $6.95 | 15000 |
| 2022-05-26 | -47.52 | $6.85 | — |
| 2022-05-25 | -47.52 | $6.85 | 26200 |
| 2022-05-24 | -67.33 | $6.65 | 34400 |
| 2022-05-23 | -53.47 | $6.79 | 1000 |
| 2022-05-20 | -62.38 | $6.70 | — |
| 2022-05-19 | -62.38 | $6.70 | 21734 |
| 2022-05-18 | -57.43 | $6.75 | 164400 |
| 2022-05-17 | -37.62 | $6.95 | 4900 |
| 2022-05-16 | -63.11 | $6.70 | 100 |
| 2022-05-13 | -77.67 | $6.55 | 800 |
| 2022-05-12 | -87.38 | $6.45 | 1300 |
| 2022-05-11 | -67.96 | $6.65 | 3600 |
| 2022-05-10 | -100.00 | $6.40 | 7700 |
| 2022-05-09 | -100.00 | $6.91 | 2000 |
| 2022-05-06 | -100.00 | $7.00 | 1300 |
| 2022-05-05 | -91.67 | $7.05 | 8700 |
| 2022-05-04 | -87.50 | $7.13 | 300 |
| 2022-05-03 | -100.00 | $7.07 | — |
| 2022-05-02 | -100.00 | $7.07 | — |
| 2022-04-29 | -100.00 | $7.07 | 400 |
| 2022-04-28 | -95.24 | $7.15 | — |
| 2022-04-27 | -95.56 | $7.15 | — |
| 2022-04-26 | -95.56 | $7.15 | 800 |
| 2022-04-25 | -90.48 | $7.20 | 7300 |
| 2022-04-22 | -75.68 | $7.30 | — |
| 2022-04-21 | -75.68 | $7.30 | — |
| 2022-04-20 | -75.68 | $7.30 | 200 |
| 2022-04-19 | -62.16 | $7.35 | 800 |
| 2022-04-18 | -89.19 | $7.25 | 2800 |
| 2022-04-14 | -89.19 | $7.25 | — |
| 2022-04-13 | -89.19 | $7.25 | 1446 |
| 2022-04-12 | -100.00 | $7.30 | 1200 |
| 2022-04-11 | -100.00 | $7.31 | — |
| 2022-04-08 | -100.00 | $7.31 | — |
| 2022-04-07 | -100.00 | $7.31 | 903 |
| 2022-04-06 | -52.63 | $7.55 | — |
| 2022-04-05 | -52.63 | $7.55 | — |
| 2022-04-04 | -52.63 | $7.55 | — |
| 2022-04-01 | -52.63 | $7.55 | — |
| 2022-03-31 | -62.50 | $7.55 | — |
| 2022-03-30 | -68.97 | $7.55 | 200 |
| 2022-03-29 | -96.55 | $7.47 | — |
| 2022-03-28 | -96.55 | $7.47 | — |
| 2022-03-25 | -96.55 | $7.47 | — |
| 2022-03-24 | -96.55 | $7.47 | — |
| 2022-03-23 | -96.55 | $7.47 | — |
| 2022-03-22 | -96.55 | $7.47 | 17100 |
| 2022-03-21 | -100.00 | $7.55 | 10300 |
| 2022-03-18 | -100.00 | $7.55 | — |
| 2022-03-17 | -100.00 | $7.55 | 1000 |
| 2022-03-16 | -50.00 | $7.65 | — |
| 2022-03-15 | -50.00 | $7.65 | — |
| 2022-03-14 | -50.00 | $7.65 | — |
| 2022-03-11 | -50.00 | $7.65 | 1100 |
| 2022-03-10 | -70.00 | $7.61 | — |
| 2022-03-09 | -70.00 | $7.61 | 100 |
| 2022-03-08 | -100.00 | $7.55 | — |
| 2022-03-07 | -100.00 | $7.55 | 5400 |
| 2022-03-04 | -100.00 | $7.55 | 5100 |
| 2022-03-03 | 0.00 | $7.75 | — |
| 2022-03-02 | 0.00 | $7.75 | 100 |
| 2022-03-01 | -20.00 | $7.70 | 400 |
| 2022-02-28 | -20.00 | $7.70 | — |
| 2022-02-25 | -20.00 | $7.70 | — |
| 2022-02-24 | -20.00 | $7.70 | 1000 |
| 2022-02-23 | 0.00 | $7.75 | 1000 |
| 2022-02-22 | 0.00 | $7.75 | — |
| 2022-02-18 | 0.00 | $7.75 | — |
| 2022-02-17 | 0.00 | $7.75 | 1000 |
| 2022-02-16 | -20.00 | $7.70 | 700 |
| 2022-02-15 | -60.00 | $7.60 | 200 |
| 2022-02-14 | 0.00 | $7.75 | — |
| 2022-02-11 | 0.00 | $7.75 | — |
| 2022-02-10 | 0.00 | $7.75 | 200 |
| 2022-02-09 | 0.00 | $7.75 | 4900 |
| 2022-02-08 | -14.29 | $7.60 | — |
| 2022-02-07 | -14.29 | $7.60 | — |
| 2022-02-04 | -14.29 | $7.60 | — |
| 2022-02-03 | -14.29 | $7.60 | 8030 |
| 2022-02-02 | -14.29 | $7.60 | — |
| 2022-02-01 | -14.29 | $7.60 | — |
| 2022-01-31 | -14.29 | $7.60 | — |
| 2022-01-28 | -14.29 | $7.60 | — |
| 2022-01-27 | -14.29 | $7.60 | 1100 |
| 2022-01-26 | -28.57 | $7.55 | 4300 |
| 2022-01-25 | 0.00 | $7.55 | — |
| 2022-01-24 | 0.00 | $7.55 | — |
| 2022-01-21 | 0.00 | $7.55 | — |
| 2022-01-20 | 0.00 | $7.55 | — |
| 2022-01-19 | 0.00 | $7.55 | — |
| 2022-01-18 | 0.00 | $7.55 | — |
| 2022-01-14 | 0.00 | $7.55 | — |
| 2022-01-13 | 0.00 | $7.55 | 15000 |
| 2022-01-12 | 0.00 | $7.51 | 1008 |
| 2022-01-11 | 0.00 | $7.40 | 1600 |
| 2022-01-10 | -51.72 | $7.30 | — |
| 2022-01-07 | -51.72 | $7.30 | — |
| 2022-01-06 | -51.72 | $7.30 | — |
| 2022-01-05 | -51.72 | $7.30 | 400 |
| 2022-01-04 | -51.72 | $7.30 | — |
| 2022-01-03 | -51.72 | $7.30 | — |
| 2021-12-31 | -51.72 | $7.30 | — |
| 2021-12-30 | -51.72 | $7.30 | — |
| 2021-12-29 | -51.72 | $7.30 | — |
| 2021-12-28 | -51.72 | $7.30 | 1300 |
| 2021-12-27 | -100.00 | $7.20 | 1200 |
| 2021-12-23 | -68.97 | $7.30 | — |
| 2021-12-22 | -75.68 | $7.30 | — |
| 2021-12-21 | -76.92 | $7.30 | 800 |
| 2021-12-20 | -76.92 | $7.30 | — |
| 2021-12-17 | -85.00 | $7.30 | — |
| 2021-12-16 | -85.00 | $7.30 | 1000 |
| 2021-12-15 | -85.00 | $7.30 | — |
| 2021-12-14 | -85.00 | $7.30 | 400 |
| 2021-12-13 | -85.00 | $7.30 | 9400 |
| 2021-12-10 | -75.00 | $7.36 | — |
| 2021-12-09 | -75.00 | $7.36 | 400 |
| 2021-12-08 | -76.67 | $7.35 | — |
| 2021-12-07 | -76.67 | $7.35 | — |
| 2021-12-06 | -76.67 | $7.35 | 200 |
| 2021-12-03 | -100.00 | $7.21 | 1144 |
| 2021-12-02 | -100.00 | $7.21 | — |
| 2021-12-01 | -100.00 | $7.21 | 400 |
| 2021-11-30 | -100.00 | $7.30 | 300 |
| 2021-11-29 | -95.92 | $7.34 | 200 |
| 2021-11-26 | -100.00 | $7.32 | 3100 |
| 2021-11-24 | -52.08 | $7.56 | 2400 |
| 2021-11-23 | -52.08 | $7.56 | 1000 |
| 2021-11-22 | -52.08 | $7.56 | 1000 |
| 2021-11-19 | 0.00 | $7.81 | — |
| 2021-11-18 | 0.00 | $7.81 | — |
| 2021-11-17 | 0.00 | $7.81 | — |
| 2021-11-16 | 0.00 | $7.81 | — |
| 2021-11-15 | 0.00 | $7.81 | — |
| 2021-11-12 | 0.00 | $7.81 | — |
| 2021-11-11 | 0.00 | $7.81 | 120 |
| 2021-11-10 | -45.24 | $7.56 | — |
| 2021-11-09 | -45.24 | $7.56 | — |
| 2021-11-08 | -45.24 | $7.56 | — |
| 2021-11-05 | -45.24 | $7.56 | 505 |
| 2021-11-04 | 0.00 | $7.75 | 300 |
| 2021-11-03 | 0.00 | $7.73 | 900 |
| 2021-11-02 | 0.00 | $7.55 | 1000 |
| 2021-11-01 | -15.00 | $7.50 | 1430 |
| 2021-10-29 | -100.00 | $7.33 | 1000 |
| 2021-10-28 | -100.00 | $7.33 | 1200 |
| 2021-10-27 | -96.97 | $7.34 | 7700 |
| 2021-10-26 | -100.00 | $7.33 | — |
| 2021-10-25 | -100.00 | $7.33 | 8400 |
| 2021-10-22 | -97.30 | $7.35 | — |
| 2021-10-21 | -97.30 | $7.35 | 5000 |
| 2021-10-20 | -56.76 | $7.50 | — |
| 2021-10-19 | -56.76 | $7.50 | 200 |
| 2021-10-18 | -56.76 | $7.50 | — |
| 2021-10-15 | -56.76 | $7.50 | 400 |
| 2021-10-14 | -78.38 | $7.42 | 100 |
| 2021-10-13 | -100.00 | $7.34 | — |
| 2021-10-12 | -100.00 | $7.34 | — |
| 2021-10-11 | -100.00 | $7.34 | — |
| 2021-10-08 | -100.00 | $7.34 | 2000 |
| 2021-10-07 | -75.00 | $7.53 | — |
| 2021-10-06 | -75.00 | $7.53 | — |
| 2021-10-05 | -86.96 | $7.53 | — |
| 2021-10-04 | -88.68 | $7.53 | — |
| 2021-10-01 | -88.68 | $7.53 | 500 |
| 2021-09-30 | -75.47 | $7.60 | 100 |
| 2021-09-29 | -75.47 | $7.60 | 2100 |
| 2021-09-28 | -92.45 | $7.51 | — |
| 2021-09-27 | -92.45 | $7.51 | — |
| 2021-09-24 | -92.45 | $7.51 | — |
| 2021-09-23 | -92.45 | $7.51 | — |
| 2021-09-22 | -92.45 | $7.51 | — |
| 2021-09-21 | -92.45 | $7.51 | — |
| 2021-09-20 | -92.45 | $7.51 | — |
| 2021-09-17 | -92.45 | $7.51 | — |
| 2021-09-16 | -92.45 | $7.51 | 700 |
| 2021-09-15 | -100.00 | $7.51 | — |
| 2021-09-14 | -100.00 | $7.51 | 800 |
| 2021-09-13 | -100.00 | $7.71 | — |
| 2021-09-10 | -100.00 | $7.71 | — |
| 2021-09-09 | -100.00 | $7.71 | — |
| 2021-09-08 | -100.00 | $7.71 | 400 |
| 2021-09-07 | 0.00 | $8.00 | — |
| 2021-09-03 | 0.00 | $8.00 | 700 |
| 2021-09-02 | 0.00 | $8.00 | — |
| 2021-09-01 | 0.00 | $8.00 | — |
| 2021-08-31 | 0.00 | $8.00 | — |
| 2021-08-30 | 0.00 | $8.00 | — |
| 2021-08-27 | 0.00 | $8.00 | 200 |
| 2021-08-26 | 0.00 | $8.00 | — |
| 2021-08-25 | 0.00 | $8.00 | 300 |
| 2021-08-24 | 0.00 | $8.00 | 500 |
| 2021-08-23 | 0.00 | $8.00 | 4900 |
| 2021-08-20 | 0.00 | $8.00 | 200 |
| 2021-08-19 | 0.00 | $8.00 | — |
| 2021-08-18 | 0.00 | $8.00 | — |
| 2021-08-17 | 0.00 | $8.00 | 500 |
| 2021-08-16 | 0.00 | $8.00 | — |
| 2021-08-13 | 0.00 | $8.00 | — |
| 2021-08-12 | 0.00 | $8.00 | 5400 |
| 2021-08-11 | -23.08 | $7.80 | — |
| 2021-08-10 | -23.08 | $7.80 | — |
| 2021-08-09 | -23.08 | $7.80 | 1400 |
| 2021-08-06 | 0.00 | $7.83 | — |
| 2021-08-05 | 0.00 | $7.83 | — |
| 2021-08-04 | 0.00 | $7.83 | — |
| 2021-08-03 | 0.00 | $7.83 | 100 |
| 2021-08-02 | 0.00 | $7.80 | — |
| 2021-07-30 | 0.00 | $7.80 | 100 |
| 2021-07-29 | 0.00 | $7.75 | 300 |
| 2021-07-28 | 0.00 | $7.75 | — |
| 2021-07-27 | 0.00 | $7.75 | — |
| 2021-07-26 | 0.00 | $7.75 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
47.57
2024-11-01
Close Price
$13.95
Vol: 38303Average Directional Index - Detailed Analysis
Minimum
12.50
Average
31.34
Maximum
76.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-11-01 | 47.57 | $13.95 | 38303 |
| 2024-10-31 | 46.94 | $13.75 | 11200 |
| 2024-10-30 | 46.97 | $13.75 | 2600 |
| 2024-10-29 | 46.89 | $13.76 | 11000 |
| 2024-10-28 | 46.80 | $13.80 | 700 |
| 2024-10-25 | 46.17 | $13.82 | 7400 |
| 2024-10-24 | 45.51 | $13.84 | 9235 |
| 2024-10-23 | 44.82 | $13.75 | 12915 |
| 2024-10-22 | 44.38 | $13.70 | 332 |
| 2024-10-21 | 44.08 | $13.70 | 33 |
| 2024-10-18 | 43.77 | $13.70 | 200 |
| 2024-10-17 | 43.44 | $13.73 | 300 |
| 2024-10-16 | 43.09 | $13.61 | 2600 |
| 2024-10-15 | 43.08 | $13.60 | 3000 |
| 2024-10-14 | 43.15 | $13.60 | 614 |
| 2024-10-11 | 42.77 | $13.60 | 600 |
| 2024-10-10 | 42.36 | $13.50 | — |
| 2024-10-09 | 42.34 | $13.50 | — |
| 2024-10-08 | 42.31 | $13.50 | 2000 |
| 2024-10-07 | 42.28 | $13.50 | 5500 |
| 2024-10-04 | 42.25 | $13.30 | 1700 |
| 2024-10-03 | 43.01 | $13.30 | 2100 |
| 2024-10-02 | 43.81 | $13.45 | 8541 |
| 2024-10-01 | 44.23 | $13.45 | 10617 |
| 2024-09-30 | 43.69 | $13.45 | — |
| 2024-09-27 | 43.45 | $13.45 | 19313 |
| 2024-09-26 | 43.18 | $13.40 | 1500 |
| 2024-09-25 | 43.53 | $13.35 | 8709 |
| 2024-09-24 | 43.89 | $13.40 | 11100 |
| 2024-09-23 | 43.31 | $13.35 | 11900 |
| 2024-09-20 | 42.91 | $13.35 | 11900 |
| 2024-09-19 | 42.48 | $13.35 | 16700 |
| 2024-09-18 | 42.03 | $13.29 | 98 |
| 2024-09-17 | 41.81 | $13.29 | 98 |
| 2024-09-16 | 41.58 | $13.29 | 214 |
| 2024-09-13 | 41.33 | $13.30 | 1200 |
| 2024-09-12 | 40.97 | $13.29 | 5000 |
| 2024-09-11 | 40.58 | $13.25 | — |
| 2024-09-10 | 40.57 | $13.25 | 3022 |
| 2024-09-09 | 40.56 | $13.25 | 300 |
| 2024-09-06 | 40.45 | $13.15 | 583 |
| 2024-09-05 | 40.77 | $13.15 | 600 |
| 2024-09-04 | 41.11 | $13.16 | 700 |
| 2024-09-03 | 41.37 | $13.20 | 200 |
| 2024-08-30 | 41.27 | $13.20 | 24400 |
| 2024-08-29 | 41.16 | $13.17 | 2500 |
| 2024-08-28 | 41.24 | $13.20 | 1720 |
| 2024-08-27 | 41.32 | $13.15 | 600 |
| 2024-08-26 | 41.60 | $13.19 | 100 |
| 2024-08-23 | 41.54 | $13.20 | 16400 |
| 2024-08-22 | 41.48 | $13.15 | 6000 |
| 2024-08-21 | 41.59 | $13.05 | 500 |
| 2024-08-20 | 42.11 | $13.05 | 600 |
| 2024-08-19 | 42.65 | $13.06 | — |
| 2024-08-16 | 42.25 | $13.06 | 2011 |
| 2024-08-15 | 41.82 | $13.00 | 1030 |
| 2024-08-14 | 41.41 | $13.00 | 15931 |
| 2024-08-13 | 41.13 | $12.85 | — |
| 2024-08-12 | 41.39 | $12.85 | 6700 |
| 2024-08-09 | 41.67 | $12.79 | — |
| 2024-08-08 | 42.47 | $12.79 | — |
| 2024-08-07 | 43.31 | $12.79 | 3400 |
| 2024-08-06 | 44.20 | $12.81 | 900 |
| 2024-08-05 | 45.06 | $12.80 | 4000 |
| 2024-08-02 | 45.96 | $12.87 | 2300 |
| 2024-08-01 | 46.27 | $12.90 | 4900 |
| 2024-07-31 | 46.34 | $12.90 | 38300 |
| 2024-07-30 | 46.41 | $12.90 | 17100 |
| 2024-07-29 | 46.55 | $12.90 | 11400 |
| 2024-07-26 | 46.69 | $12.91 | — |
| 2024-07-25 | 46.84 | $12.91 | 1600 |
| 2024-07-24 | 47.00 | $12.90 | — |
| 2024-07-23 | 47.25 | $12.90 | 75000 |
| 2024-07-22 | 47.51 | $12.90 | 28300 |
| 2024-07-19 | 47.79 | $12.90 | 100 |
| 2024-07-18 | 48.10 | $12.82 | 5805 |
| 2024-07-17 | 48.52 | $12.86 | 9000 |
| 2024-07-16 | 48.81 | $12.90 | 3500 |
| 2024-07-15 | 48.83 | $12.90 | 4000 |
| 2024-07-12 | 48.85 | $12.87 | 1000 |
| 2024-07-11 | 48.91 | $12.90 | 28200 |
| 2024-07-10 | 48.83 | $12.90 | 25106 |
| 2024-07-09 | 48.73 | $12.88 | — |
| 2024-07-08 | 48.77 | $12.88 | — |
| 2024-07-05 | 48.80 | $12.88 | 905 |
| 2024-07-03 | 48.83 | $12.88 | 400 |
| 2024-07-02 | 48.87 | $12.90 | 805 |
| 2024-07-01 | 48.83 | $12.90 | 10200 |
| 2024-06-28 | 48.79 | $12.85 | 5516 |
| 2024-06-27 | 48.74 | $12.90 | 845 |
| 2024-06-26 | 48.52 | $12.90 | — |
| 2024-06-25 | 48.29 | $12.90 | 201 |
| 2024-06-24 | 48.05 | $12.90 | 17100 |
| 2024-06-21 | 47.79 | $12.85 | 1000 |
| 2024-06-20 | 47.58 | $12.88 | 6200 |
| 2024-06-18 | 47.35 | $12.80 | 22026 |
| 2024-06-17 | 47.11 | $12.89 | — |
| 2024-06-14 | 46.63 | $12.89 | 18900 |
| 2024-06-13 | 46.12 | $12.88 | 19400 |
| 2024-06-12 | 45.53 | $12.92 | 5900 |
| 2024-06-11 | 44.82 | $12.93 | 17500 |
| 2024-06-10 | 44.08 | $12.90 | 29900 |
| 2024-06-07 | 43.29 | $12.94 | — |
| 2024-06-06 | 42.39 | $12.94 | 2806 |
| 2024-06-05 | 41.43 | $12.94 | 7701 |
| 2024-06-04 | 40.43 | $12.95 | 33901 |
| 2024-06-03 | 39.38 | $13.00 | 4700 |
| 2024-05-31 | 38.18 | $13.04 | 20900 |
| 2024-05-30 | 36.91 | $13.05 | 6800 |
| 2024-05-29 | 35.50 | $13.05 | — |
| 2024-05-28 | 34.02 | $13.05 | 28105 |
| 2024-05-24 | 32.46 | $13.10 | 19900 |
| 2024-05-23 | 30.82 | $13.06 | 2540 |
| 2024-05-22 | 29.09 | $13.06 | 86321 |
| 2024-05-21 | 27.26 | $13.10 | 108200 |
| 2024-05-20 | 25.34 | $7.80 | 3100 |
| 2024-05-17 | 25.75 | $7.65 | 6200 |
| 2024-05-16 | 26.18 | $7.80 | 100 |
| 2024-05-15 | 26.90 | $7.80 | — |
| 2024-05-14 | 27.65 | $7.80 | — |
| 2024-05-13 | 28.45 | $7.80 | 6600 |
| 2024-05-10 | 29.29 | $7.85 | 6704 |
| 2024-05-09 | 30.36 | $7.85 | 1000 |
| 2024-05-08 | 31.59 | $7.75 | 1200 |
| 2024-05-07 | 33.07 | $8.00 | — |
| 2024-05-06 | 33.53 | $8.00 | — |
| 2024-05-03 | 34.03 | $8.00 | 2700 |
| 2024-05-02 | 34.55 | $7.60 | 2026 |
| 2024-05-01 | 35.81 | $7.21 | 3625 |
| 2024-04-30 | 37.31 | $6.82 | 125 |
| 2024-04-29 | 37.55 | $7.15 | 11700 |
| 2024-04-26 | 37.80 | $6.70 | 21020 |
| 2024-04-25 | 36.13 | $6.65 | 10944 |
| 2024-04-24 | 34.81 | $6.76 | 2600 |
| 2024-04-23 | 33.62 | $6.85 | 11900 |
| 2024-04-22 | 32.56 | $7.00 | 6000 |
| 2024-04-19 | 31.79 | $6.90 | 500 |
| 2024-04-18 | 30.84 | $7.00 | 500 |
| 2024-04-17 | 30.10 | $7.00 | 3602 |
| 2024-04-16 | 29.32 | $6.96 | 4600 |
| 2024-04-15 | 28.53 | $7.10 | 500 |
| 2024-04-12 | 28.27 | $7.06 | 200 |
| 2024-04-11 | 27.71 | $7.07 | 5400 |
| 2024-04-10 | 27.12 | $7.18 | — |
| 2024-04-09 | 26.89 | $7.18 | — |
| 2024-04-08 | 26.66 | $7.18 | 600 |
| 2024-04-05 | 26.41 | $7.20 | 500 |
| 2024-04-04 | 26.22 | $7.10 | 100 |
| 2024-04-03 | 25.37 | $7.06 | 3700 |
| 2024-04-02 | 24.48 | $7.28 | 300 |
| 2024-04-01 | 24.24 | $7.35 | — |
| 2024-03-28 | 24.26 | $7.35 | 300 |
| 2024-03-27 | 24.28 | $7.38 | 7600 |
| 2024-03-26 | 24.31 | $7.29 | 630 |
| 2024-03-25 | 24.74 | $7.36 | — |
| 2024-03-22 | 25.51 | $7.36 | — |
| 2024-03-21 | 26.32 | $7.36 | — |
| 2024-03-20 | 27.17 | $7.36 | 226 |
| 2024-03-19 | 28.06 | $7.17 | — |
| 2024-03-18 | 27.78 | $7.17 | — |
| 2024-03-15 | 27.48 | $7.17 | 200 |
| 2024-03-14 | 27.16 | $7.16 | 6028 |
| 2024-03-13 | 26.83 | $7.45 | 4032 |
| 2024-03-12 | 27.34 | $7.74 | 3300 |
| 2024-03-11 | 28.68 | $7.80 | — |
| 2024-03-08 | 28.44 | $7.80 | 1300 |
| 2024-03-07 | 28.19 | $7.74 | 1500 |
| 2024-03-06 | 27.97 | $7.75 | — |
| 2024-03-05 | 27.94 | $7.75 | — |
| 2024-03-04 | 27.90 | $7.75 | 1600 |
| 2024-03-01 | 27.87 | $7.84 | 1300 |
| 2024-02-29 | 27.83 | $7.76 | — |
| 2024-02-28 | 28.15 | $7.76 | — |
| 2024-02-27 | 28.49 | $7.76 | 700 |
| 2024-02-26 | 28.85 | $7.84 | 5300 |
| 2024-02-23 | 28.88 | $7.80 | — |
| 2024-02-22 | 29.35 | $7.80 | 8230 |
| 2024-02-21 | 29.84 | $7.77 | 6635 |
| 2024-02-20 | 30.41 | $7.77 | 2100 |
| 2024-02-16 | 31.00 | $7.80 | 1113 |
| 2024-02-15 | 32.03 | $7.78 | 5800 |
| 2024-02-14 | 33.11 | $7.81 | 500 |
| 2024-02-13 | 34.44 | $7.85 | 47100 |
| 2024-02-12 | 35.61 | $8.04 | 4400 |
| 2024-02-09 | 35.58 | $8.05 | 5304 |
| 2024-02-08 | 35.55 | $8.10 | 1700 |
| 2024-02-07 | 34.97 | $8.02 | 1900 |
| 2024-02-06 | 34.36 | $8.01 | 6700 |
| 2024-02-05 | 33.71 | $8.02 | 17400 |
| 2024-02-02 | 33.03 | $8.10 | 7200 |
| 2024-02-01 | 32.60 | $7.76 | 100 |
| 2024-01-31 | 33.56 | $7.80 | 2500 |
| 2024-01-30 | 34.25 | $7.95 | — |
| 2024-01-29 | 33.44 | $7.95 | — |
| 2024-01-26 | 32.60 | $7.95 | 4600 |
| 2024-01-25 | 31.71 | $7.95 | 3729 |
| 2024-01-24 | 30.19 | $7.90 | 2830 |
| 2024-01-23 | 28.59 | $7.95 | 7900 |
| 2024-01-22 | 26.91 | $7.85 | 15600 |
| 2024-01-19 | 25.63 | $7.75 | 25600 |
| 2024-01-18 | 24.73 | $7.75 | 1800 |
| 2024-01-17 | 23.77 | $7.61 | — |
| 2024-01-16 | 23.63 | $7.61 | 500 |
| 2024-01-12 | 23.47 | $7.65 | 500 |
| 2024-01-11 | 22.78 | $7.65 | 2000 |
| 2024-01-10 | 22.06 | $7.61 | — |
| 2024-01-09 | 21.93 | $7.61 | 66030 |
| 2024-01-08 | 21.79 | $7.64 | 92800 |
| 2024-01-05 | 21.65 | $7.70 | 9700 |
| 2024-01-04 | 21.50 | $7.60 | 52600 |
| 2024-01-03 | 21.56 | $7.63 | 17625 |
| 2024-01-02 | 21.77 | $7.61 | 3300 |
| 2023-12-29 | 22.00 | $7.70 | 7839 |
| 2023-12-28 | 21.31 | $7.65 | 100 |
| 2023-12-27 | 20.93 | $7.60 | — |
| 2023-12-26 | 20.90 | $7.60 | 48245 |
| 2023-12-22 | 20.87 | $7.60 | 43001 |
| 2023-12-21 | 20.84 | $7.60 | — |
| 2023-12-20 | 20.80 | $7.60 | — |
| 2023-12-19 | 20.77 | $7.60 | 3100 |
| 2023-12-18 | 20.73 | $7.60 | 7000 |
| 2023-12-15 | 20.69 | $7.70 | 400 |
| 2023-12-14 | 20.65 | $7.65 | 2600 |
| 2023-12-13 | 20.61 | $7.65 | 3000 |
| 2023-12-12 | 20.56 | $7.60 | 3000 |
| 2023-12-11 | 21.02 | $7.60 | 800 |
| 2023-12-08 | 21.09 | $7.65 | 20400 |
| 2023-12-07 | 20.73 | $7.70 | 5300 |
| 2023-12-06 | 20.35 | $7.70 | 14200 |
| 2023-12-05 | 19.77 | $7.60 | 200 |
| 2023-12-04 | 19.68 | $7.60 | — |
| 2023-12-01 | 19.57 | $7.60 | 35900 |
| 2023-11-30 | 19.47 | $7.60 | 2000 |
| 2023-11-29 | 19.56 | $7.55 | 8200 |
| 2023-11-28 | 19.88 | $7.60 | 27600 |
| 2023-11-27 | 20.21 | $7.55 | 2000 |
| 2023-11-24 | 20.62 | $7.55 | 600 |
| 2023-11-22 | 21.04 | $7.60 | 4100 |
| 2023-11-21 | 21.49 | $7.55 | 1000 |
| 2023-11-20 | 22.20 | $7.60 | 29810 |
| 2023-11-17 | 22.95 | $7.60 | 2900 |
| 2023-11-16 | 23.74 | $7.60 | — |
| 2023-11-15 | 24.30 | $7.60 | 7600 |
| 2023-11-14 | 24.90 | $7.55 | 9100 |
| 2023-11-13 | 25.52 | $7.55 | 50200 |
| 2023-11-10 | 26.58 | $7.50 | 32500 |
| 2023-11-09 | 27.69 | $7.50 | 18200 |
| 2023-11-08 | 28.94 | $7.50 | 56000 |
| 2023-11-07 | 30.25 | $7.55 | 62200 |
| 2023-11-06 | 31.64 | $7.55 | 80400 |
| 2023-11-03 | 33.20 | $7.47 | 1000 |
| 2023-11-02 | 34.80 | $7.45 | 100 |
| 2023-11-01 | 36.60 | $7.40 | 500 |
| 2023-10-31 | 38.38 | $7.30 | 25109 |
| 2023-10-30 | 39.89 | $7.30 | 2000 |
| 2023-10-27 | 41.47 | $7.20 | — |
| 2023-10-26 | 42.76 | $7.20 | 16033 |
| 2023-10-25 | 44.12 | $7.39 | 723 |
| 2023-10-24 | 45.71 | $7.50 | 23100 |
| 2023-10-23 | 47.38 | $6.86 | — |
| 2023-10-20 | 45.87 | $6.86 | 300 |
| 2023-10-19 | 44.29 | $6.93 | 92823 |
| 2023-10-18 | 42.62 | $7.38 | 143 |
| 2023-10-17 | 41.80 | $7.38 | 300 |
| 2023-10-16 | 40.93 | $7.45 | — |
| 2023-10-13 | 40.20 | $7.45 | — |
| 2023-10-12 | 39.44 | $7.45 | — |
| 2023-10-11 | 38.63 | $7.45 | 800 |
| 2023-10-10 | 37.79 | $7.35 | 822 |
| 2023-10-09 | 36.46 | $7.25 | 21000 |
| 2023-10-06 | 35.07 | $7.50 | — |
| 2023-10-05 | 34.22 | $7.50 | — |
| 2023-10-04 | 33.33 | $7.50 | — |
| 2023-10-03 | 32.38 | $7.50 | 5710 |
| 2023-10-02 | 31.39 | $7.65 | 100 |
| 2023-09-29 | 30.81 | $7.75 | 200 |
| 2023-09-28 | 30.61 | $7.80 | — |
| 2023-09-27 | 30.61 | $7.80 | — |
| 2023-09-26 | 30.62 | $7.80 | 300 |
| 2023-09-25 | 30.63 | $7.73 | — |
| 2023-09-22 | 30.04 | $7.73 | 100 |
| 2023-09-21 | 29.43 | $7.73 | — |
| 2023-09-20 | 28.78 | $7.73 | 1700 |
| 2023-09-19 | 28.10 | $7.70 | 11315 |
| 2023-09-18 | 27.41 | $7.78 | — |
| 2023-09-15 | 27.09 | $7.78 | — |
| 2023-09-14 | 26.76 | $7.78 | 100 |
| 2023-09-13 | 26.41 | $7.70 | 300 |
| 2023-09-12 | 25.84 | $7.75 | — |
| 2023-09-11 | 25.39 | $7.75 | — |
| 2023-09-08 | 24.92 | $7.75 | 600 |
| 2023-09-07 | 24.43 | $7.70 | — |
| 2023-09-06 | 23.61 | $7.70 | 3906 |
| 2023-09-05 | 22.74 | $7.82 | 5900 |
| 2023-09-01 | 21.96 | $7.80 | — |
| 2023-08-31 | 21.27 | $7.80 | 1600 |
| 2023-08-30 | 20.53 | $7.75 | 3400 |
| 2023-08-29 | 19.76 | $7.80 | 500 |
| 2023-08-28 | 19.20 | $7.90 | 200 |
| 2023-08-25 | 18.89 | $7.75 | 11029 |
| 2023-08-24 | 18.05 | $7.85 | 3426 |
| 2023-08-23 | 17.44 | $8.00 | 1900 |
| 2023-08-22 | 16.79 | $7.93 | 200 |
| 2023-08-21 | 16.40 | $7.95 | 2400 |
| 2023-08-18 | 16.04 | $8.00 | 300 |
| 2023-08-17 | 15.66 | $7.90 | 16200 |
| 2023-08-16 | 15.26 | $8.10 | — |
| 2023-08-15 | 15.93 | $8.10 | 300 |
| 2023-08-14 | 16.64 | $8.00 | 1013 |
| 2023-08-11 | 17.14 | $8.00 | 300 |
| 2023-08-10 | 17.67 | $8.10 | 1000 |
| 2023-08-09 | 18.58 | $8.13 | 600 |
| 2023-08-08 | 19.54 | $8.00 | — |
| 2023-08-07 | 20.05 | $8.00 | 7500 |
| 2023-08-04 | 20.60 | $8.10 | 2100 |
| 2023-08-03 | 21.33 | $8.05 | 2500 |
| 2023-08-02 | 21.92 | $8.10 | 500 |
| 2023-08-01 | 22.69 | $8.05 | 9600 |
| 2023-07-31 | 23.50 | $8.19 | 26100 |
| 2023-07-28 | 24.35 | $8.10 | 6300 |
| 2023-07-27 | 24.92 | $8.05 | 2500 |
| 2023-07-26 | 25.52 | $8.19 | 100 |
| 2023-07-25 | 26.51 | $8.19 | 100 |
| 2023-07-24 | 27.55 | $8.15 | 700 |
| 2023-07-21 | 28.54 | $8.06 | 100 |
| 2023-07-20 | 29.30 | $8.08 | 6441 |
| 2023-07-19 | 30.11 | $7.97 | 5600 |
| 2023-07-18 | 30.69 | $7.99 | 100 |
| 2023-07-17 | 31.44 | $7.68 | — |
| 2023-07-14 | 31.22 | $7.68 | 1200 |
| 2023-07-13 | 30.99 | $7.65 | 12000 |
| 2023-07-12 | 30.61 | $8.00 | — |
| 2023-07-11 | 30.85 | $8.00 | 1700 |
| 2023-07-10 | 31.09 | $7.95 | 334 |
| 2023-07-07 | 31.35 | $8.00 | 2500 |
| 2023-07-06 | 31.62 | $7.90 | 2200 |
| 2023-07-05 | 31.59 | $7.95 | 3200 |
| 2023-07-03 | 31.56 | $8.16 | 136 |
| 2023-06-30 | 32.16 | $8.10 | 1800 |
| 2023-06-29 | 32.79 | $8.05 | — |
| 2023-06-28 | 33.08 | $8.05 | — |
| 2023-06-27 | 33.39 | $8.05 | 530 |
| 2023-06-26 | 33.72 | $8.00 | — |
| 2023-06-23 | 33.93 | $8.00 | 12808 |
| 2023-06-22 | 34.14 | $8.00 | 197700 |
| 2023-06-21 | 34.37 | $8.38 | 27300 |
| 2023-06-20 | 35.38 | $8.30 | 18118 |
| 2023-06-16 | 36.38 | $8.24 | 3100 |
| 2023-06-15 | 37.98 | $8.11 | 3600 |
| 2023-06-14 | 39.44 | $7.80 | 12000 |
| 2023-06-13 | 39.97 | $7.52 | 5500 |
| 2023-06-12 | 40.32 | $7.65 | 6329 |
| 2023-06-09 | 40.92 | $7.90 | 1600 |
| 2023-06-08 | 41.83 | $7.77 | 4000 |
| 2023-06-07 | 42.36 | $7.60 | 600 |
| 2023-06-06 | 42.29 | $7.55 | 9100 |
| 2023-06-05 | 42.03 | $7.46 | 10500 |
| 2023-06-02 | 41.75 | $7.50 | 5700 |
| 2023-06-01 | 41.59 | $7.45 | — |
| 2023-05-31 | 40.86 | $7.45 | 18200 |
| 2023-05-30 | 40.09 | $7.55 | 300 |
| 2023-05-26 | 39.51 | $7.65 | — |
| 2023-05-25 | 39.02 | $7.65 | 5000 |
| 2023-05-24 | 38.51 | $7.60 | — |
| 2023-05-23 | 37.79 | $7.60 | 13500 |
| 2023-05-22 | 37.04 | $7.57 | 400 |
| 2023-05-19 | 36.37 | $7.40 | 1100 |
| 2023-05-18 | 35.58 | $7.47 | 1200 |
| 2023-05-17 | 34.84 | $7.27 | 1100 |
| 2023-05-16 | 34.01 | $7.42 | 200 |
| 2023-05-15 | 33.20 | $7.34 | 34500 |
| 2023-05-12 | 32.11 | $7.30 | 7927 |
| 2023-05-11 | 31.03 | $7.47 | 7340 |
| 2023-05-10 | 30.03 | $7.60 | 900 |
| 2023-05-09 | 29.11 | $7.65 | 7902 |
| 2023-05-08 | 28.16 | $7.88 | 1100 |
| 2023-05-05 | 27.43 | $7.90 | 8429 |
| 2023-05-04 | 26.77 | $8.00 | 7508 |
| 2023-05-03 | 26.08 | $7.91 | 24300 |
| 2023-05-02 | 25.63 | $7.91 | 23328 |
| 2023-05-01 | 25.16 | $8.15 | 6325 |
| 2023-04-28 | 25.01 | $8.40 | 3300 |
| 2023-04-27 | 25.20 | $8.40 | 7500 |
| 2023-04-26 | 25.40 | $8.20 | 25814 |
| 2023-04-25 | 25.60 | $8.70 | 1300 |
| 2023-04-24 | 26.18 | $8.60 | 2300 |
| 2023-04-21 | 26.49 | $8.60 | 200 |
| 2023-04-20 | 26.91 | $8.55 | — |
| 2023-04-19 | 27.25 | $8.55 | 1025 |
| 2023-04-18 | 27.61 | $8.55 | — |
| 2023-04-17 | 27.81 | $8.55 | 814 |
| 2023-04-14 | 28.01 | $8.70 | 1200 |
| 2023-04-13 | 28.39 | $8.85 | 28000 |
| 2023-04-12 | 28.79 | $8.45 | 900 |
| 2023-04-11 | 29.05 | $8.85 | 4700 |
| 2023-04-10 | 29.74 | $8.79 | — |
| 2023-04-06 | 30.37 | $8.79 | 14800 |
| 2023-04-05 | 31.04 | $8.49 | — |
| 2023-04-04 | 31.27 | $8.49 | 4402 |
| 2023-04-03 | 31.52 | $8.85 | 1142 |
| 2023-03-31 | 32.50 | $8.29 | 6100 |
| 2023-03-30 | 32.55 | $7.98 | 1225 |
| 2023-03-29 | 31.97 | $8.05 | 9001 |
| 2023-03-28 | 31.37 | $8.05 | 5714 |
| 2023-03-27 | 30.72 | $8.00 | 13535 |
| 2023-03-24 | 30.09 | $8.15 | 10020 |
| 2023-03-23 | 29.42 | $8.25 | 4040 |
| 2023-03-22 | 28.84 | $8.60 | 1202 |
| 2023-03-21 | 28.42 | $8.65 | 4600 |
| 2023-03-20 | 27.99 | $8.35 | 1400 |
| 2023-03-17 | 27.36 | $8.31 | 7900 |
| 2023-03-16 | 26.53 | $8.40 | 18100 |
| 2023-03-15 | 25.66 | $8.70 | 9400 |
| 2023-03-14 | 25.01 | $9.20 | 11006 |
| 2023-03-13 | 24.53 | $9.25 | 72024 |
| 2023-03-10 | 23.66 | $9.30 | 16831 |
| 2023-03-09 | 24.56 | $9.75 | 13513 |
| 2023-03-08 | 24.19 | $10.15 | 16900 |
| 2023-03-07 | 22.51 | $9.90 | 13600 |
| 2023-03-06 | 20.82 | $10.00 | 10300 |
| 2023-03-03 | 19.67 | $9.70 | 9600 |
| 2023-03-02 | 18.46 | $9.75 | 7600 |
| 2023-03-01 | 18.20 | $9.48 | 39900 |
| 2023-02-28 | 18.76 | $9.48 | 19033 |
| 2023-02-27 | 19.25 | $9.50 | 25200 |
| 2023-02-24 | 19.73 | $9.49 | 2630 |
| 2023-02-23 | 20.24 | $9.50 | 13125 |
| 2023-02-22 | 20.84 | $9.50 | 1739 |
| 2023-02-21 | 21.71 | $9.38 | 13200 |
| 2023-02-17 | 22.72 | $9.36 | 6500 |
| 2023-02-16 | 23.76 | $9.40 | 12200 |
| 2023-02-15 | 25.00 | $9.63 | 2710 |
| 2023-02-14 | 25.70 | $9.59 | 2500 |
| 2023-02-13 | 26.53 | $9.61 | 10535 |
| 2023-02-10 | 27.40 | $9.60 | 5200 |
| 2023-02-09 | 28.29 | $9.66 | 14805 |
| 2023-02-08 | 29.25 | $9.65 | 18100 |
| 2023-02-07 | 30.26 | $9.65 | 80200 |
| 2023-02-06 | 31.17 | $9.70 | 96442 |
| 2023-02-03 | 31.79 | $9.70 | 10600 |
| 2023-02-02 | 32.44 | $10.00 | 16125 |
| 2023-02-01 | 32.19 | $9.99 | 3307 |
| 2023-01-31 | 31.93 | $9.90 | 17100 |
| 2023-01-30 | 31.64 | $10.13 | 3900 |
| 2023-01-27 | 30.51 | $10.19 | 17131 |
| 2023-01-26 | 29.32 | $10.10 | 11531 |
| 2023-01-25 | 28.20 | $10.20 | 11200 |
| 2023-01-24 | 25.94 | $10.20 | 4100 |
| 2023-01-23 | 23.56 | $10.25 | 6000 |
| 2023-01-20 | 21.05 | $10.00 | 7200 |
| 2023-01-19 | 18.78 | $9.45 | 35400 |
| 2023-01-18 | 17.14 | $9.26 | 5700 |
| 2023-01-17 | 15.76 | $9.16 | 7733 |
| 2023-01-13 | 14.72 | $9.00 | 14200 |
| 2023-01-12 | 14.02 | $9.00 | 19535 |
| 2023-01-11 | 13.55 | $9.00 | 10304 |
| 2023-01-10 | 13.10 | $9.00 | 28700 |
| 2023-01-09 | 12.50 | $9.00 | 7123 |
| 2023-01-06 | 12.72 | $9.00 | 7638 |
| 2023-01-05 | 13.22 | $8.97 | 28700 |
| 2023-01-04 | 13.74 | $8.98 | 13000 |
| 2023-01-03 | 14.18 | $8.98 | 3625 |
| 2022-12-30 | 14.64 | $9.00 | 1400 |
| 2022-12-29 | 15.03 | $9.00 | 12448 |
| 2022-12-28 | 15.44 | $8.98 | 13500 |
| 2022-12-27 | 15.87 | $8.98 | 100 |
| 2022-12-23 | 16.40 | $8.96 | 6812 |
| 2022-12-22 | 16.96 | $9.00 | 22820 |
| 2022-12-21 | 17.38 | $8.94 | 36427 |
| 2022-12-20 | 17.82 | $9.20 | 4100 |
| 2022-12-19 | 18.13 | $9.24 | 3305 |
| 2022-12-16 | 18.46 | $9.25 | 4637 |
| 2022-12-15 | 18.66 | $9.25 | 700 |
| 2022-12-14 | 18.87 | $9.12 | 722 |
| 2022-12-13 | 19.58 | $9.15 | 7800 |
| 2022-12-12 | 20.24 | $9.25 | 1600 |
| 2022-12-09 | 20.30 | $9.25 | 11910 |
| 2022-12-08 | 20.36 | $9.30 | 11101 |
| 2022-12-07 | 20.43 | $9.10 | 1400 |
| 2022-12-06 | 20.84 | $9.15 | 3700 |
| 2022-12-05 | 21.26 | $9.01 | 5200 |
| 2022-12-02 | 21.48 | $9.30 | 2200 |
| 2022-12-01 | 22.58 | $9.20 | 501 |
| 2022-11-30 | 23.18 | $9.20 | 2100 |
| 2022-11-29 | 23.80 | $9.25 | 230 |
| 2022-11-28 | 24.72 | $9.26 | 800 |
| 2022-11-25 | 25.74 | $9.30 | — |
| 2022-11-23 | 27.03 | $9.30 | 2013 |
| 2022-11-22 | 28.39 | $9.40 | — |
| 2022-11-21 | 29.39 | $9.40 | 3100 |
| 2022-11-18 | 30.44 | $9.45 | 1200 |
| 2022-11-17 | 31.25 | $9.35 | 2702 |
| 2022-11-16 | 32.33 | $9.45 | 800 |
| 2022-11-15 | 32.84 | $9.45 | 23436 |
| 2022-11-14 | 33.38 | $9.40 | 3100 |
| 2022-11-11 | 33.62 | $9.40 | 1600 |
| 2022-11-10 | 33.87 | $9.45 | 1226 |
| 2022-11-09 | 34.14 | $9.40 | 200 |
| 2022-11-08 | 34.59 | $9.40 | 2300 |
| 2022-11-07 | 35.06 | $9.45 | 100 |
| 2022-11-04 | 35.28 | $9.50 | 100 |
| 2022-11-03 | 35.21 | $9.50 | 5000 |
| 2022-11-02 | 35.14 | $9.50 | 500 |
| 2022-11-01 | 34.78 | $9.50 | 500 |
| 2022-10-31 | 34.39 | $9.50 | 3209 |
| 2022-10-28 | 33.99 | $9.75 | 3100 |
| 2022-10-27 | 33.57 | $9.60 | 9815 |
| 2022-10-26 | 33.12 | $9.70 | 8800 |
| 2022-10-25 | 31.60 | $9.75 | 30611 |
| 2022-10-24 | 30.14 | $9.30 | 30400 |
| 2022-10-21 | 29.30 | $9.30 | 90805 |
| 2022-10-20 | 28.41 | $9.20 | 50700 |
| 2022-10-19 | 27.48 | $9.15 | 7700 |
| 2022-10-18 | 26.69 | $9.15 | — |
| 2022-10-17 | 26.29 | $9.15 | 10539 |
| 2022-10-14 | 25.87 | $9.06 | 5800 |
| 2022-10-13 | 25.07 | $9.05 | 6600 |
| 2022-10-12 | 24.22 | $9.12 | 7816 |
| 2022-10-11 | 23.16 | $9.12 | 4021 |
| 2022-10-10 | 22.04 | $9.12 | 6310 |
| 2022-10-07 | 20.85 | $8.95 | 67300 |
| 2022-10-06 | 19.61 | $8.84 | 6600 |
| 2022-10-05 | 19.73 | $8.75 | 7700 |
| 2022-10-04 | 20.24 | $8.75 | 138 |
| 2022-10-03 | 20.77 | $8.75 | 400 |
| 2022-09-30 | 21.34 | $8.48 | 1800 |
| 2022-09-29 | 22.14 | $8.50 | — |
| 2022-09-28 | 22.62 | $8.50 | — |
| 2022-09-27 | 23.13 | $8.50 | 1700 |
| 2022-09-26 | 23.67 | $8.40 | 200 |
| 2022-09-23 | 23.67 | $8.60 | 500 |
| 2022-09-22 | 24.56 | $8.80 | 10000 |
| 2022-09-21 | 24.92 | $8.75 | 38415 |
| 2022-09-20 | 25.29 | $8.80 | — |
| 2022-09-19 | 25.29 | $8.80 | — |
| 2022-09-16 | 25.29 | $8.80 | — |
| 2022-09-15 | 25.30 | $8.80 | 5400 |
| 2022-09-14 | 25.30 | $8.80 | 7821 |
| 2022-09-13 | 25.30 | $8.62 | 300 |
| 2022-09-12 | 26.14 | $8.70 | — |
| 2022-09-09 | 26.46 | $8.70 | 1700 |
| 2022-09-08 | 26.80 | $8.75 | 300 |
| 2022-09-07 | 27.15 | $8.70 | 300 |
| 2022-09-06 | 27.76 | $8.75 | 1500 |
| 2022-09-02 | 28.40 | $8.83 | 8000 |
| 2022-09-01 | 28.14 | $8.85 | 5000 |
| 2022-08-31 | 27.71 | $8.87 | 800 |
| 2022-08-30 | 27.10 | $8.87 | 17700 |
| 2022-08-29 | 26.46 | $8.88 | 10100 |
| 2022-08-26 | 25.79 | $8.85 | 35943 |
| 2022-08-25 | 25.08 | $8.78 | 6000 |
| 2022-08-24 | 24.65 | $8.70 | 10000 |
| 2022-08-23 | 24.48 | $8.60 | — |
| 2022-08-22 | 24.71 | $8.60 | — |
| 2022-08-19 | 24.95 | $8.60 | — |
| 2022-08-18 | 25.20 | $8.60 | — |
| 2022-08-17 | 25.47 | $8.60 | — |
| 2022-08-16 | 25.75 | $8.60 | — |
| 2022-08-15 | 26.05 | $8.60 | 2838 |
| 2022-08-12 | 26.36 | $8.60 | 200 |
| 2022-08-11 | 26.69 | $8.60 | 300 |
| 2022-08-10 | 27.04 | $8.65 | — |
| 2022-08-09 | 27.18 | $8.65 | — |
| 2022-08-08 | 27.34 | $8.65 | — |
| 2022-08-05 | 27.50 | $8.65 | 1000 |
| 2022-08-04 | 27.66 | $8.65 | 500 |
| 2022-08-03 | 27.84 | $8.60 | — |
| 2022-08-02 | 28.14 | $8.60 | 1200 |
| 2022-08-01 | 28.45 | $8.60 | 3700 |
| 2022-07-29 | 28.78 | $8.35 | — |
| 2022-07-28 | 29.81 | $8.35 | — |
| 2022-07-27 | 30.89 | $8.35 | — |
| 2022-07-26 | 32.03 | $8.35 | 500 |
| 2022-07-25 | 33.23 | $8.10 | — |
| 2022-07-22 | 34.86 | $8.10 | — |
| 2022-07-21 | 36.57 | $8.10 | — |
| 2022-07-20 | 38.37 | $8.10 | 9816 |
| 2022-07-19 | 40.26 | $8.50 | — |
| 2022-07-18 | 41.48 | $8.50 | — |
| 2022-07-15 | 42.76 | $8.50 | — |
| 2022-07-14 | 44.11 | $8.50 | 8300 |
| 2022-07-13 | 45.53 | $8.70 | — |
| 2022-07-12 | 44.81 | $8.70 | 5800 |
| 2022-07-11 | 44.06 | $8.75 | 2500 |
| 2022-07-08 | 43.05 | $8.70 | 1500 |
| 2022-07-07 | 42.04 | $8.70 | 2000 |
| 2022-07-06 | 40.97 | $8.55 | — |
| 2022-07-05 | 39.99 | $8.55 | 640 |
| 2022-07-01 | 38.96 | $8.50 | 7000 |
| 2022-06-30 | 37.92 | $8.45 | 9711 |
| 2022-06-29 | 36.83 | $8.35 | 1300 |
| 2022-06-28 | 35.81 | $8.30 | 100 |
| 2022-06-27 | 34.80 | $8.30 | 12700 |
| 2022-06-24 | 33.73 | $8.10 | 100 |
| 2022-06-23 | 32.79 | $8.10 | 30800 |
| 2022-06-22 | 31.80 | $7.75 | 3400 |
| 2022-06-21 | 31.14 | $7.60 | 1610 |
| 2022-06-17 | 30.56 | $7.60 | 200 |
| 2022-06-16 | 29.95 | $7.65 | 400 |
| 2022-06-15 | 29.17 | $7.67 | 500 |
| 2022-06-14 | 28.43 | $7.60 | 1500 |
| 2022-06-13 | 27.66 | $7.66 | 4300 |
| 2022-06-10 | 26.70 | $7.99 | — |
| 2022-06-09 | 24.76 | $7.99 | 2100 |
| 2022-06-08 | 22.72 | $8.00 | 7000 |
| 2022-06-07 | 20.59 | $7.81 | 19620 |
| 2022-06-06 | 18.36 | $7.25 | 1500 |
| 2022-06-03 | 17.96 | $7.35 | 3000 |
| 2022-06-02 | 17.53 | $7.14 | 200 |
| 2022-06-01 | 17.58 | $7.05 | 500 |
| 2022-05-31 | 17.89 | $7.00 | 500 |
| 2022-05-27 | 18.34 | $6.95 | 15000 |
| 2022-05-26 | 18.97 | $6.85 | — |
| 2022-05-25 | 19.91 | $6.85 | 26200 |
| 2022-05-24 | 20.91 | $6.65 | 34400 |
| 2022-05-23 | 21.44 | $6.79 | 1000 |
| 2022-05-20 | 22.50 | $6.70 | — |
| 2022-05-19 | 23.44 | $6.70 | 21734 |
| 2022-05-18 | 24.44 | $6.75 | 164400 |
| 2022-05-17 | 25.63 | $6.95 | 4900 |
| 2022-05-16 | 26.65 | $6.70 | 100 |
| 2022-05-13 | 26.43 | $6.55 | 800 |
| 2022-05-12 | 25.27 | $6.45 | 1300 |
| 2022-05-11 | 24.05 | $6.65 | 3600 |
| 2022-05-10 | 22.77 | $6.40 | 7700 |
| 2022-05-09 | 21.60 | $6.91 | 2000 |
| 2022-05-06 | 22.24 | $7.00 | 1300 |
| 2022-05-05 | 23.32 | $7.05 | 8700 |
| 2022-05-04 | 24.40 | $7.13 | 300 |
| 2022-05-03 | 24.15 | $7.07 | — |
| 2022-05-02 | 23.19 | $7.07 | — |
| 2022-04-29 | 22.18 | $7.07 | 400 |
| 2022-04-28 | 21.12 | $7.15 | — |
| 2022-04-27 | 20.41 | $7.15 | — |
| 2022-04-26 | 19.66 | $7.15 | 800 |
| 2022-04-25 | 18.87 | $7.20 | 7300 |
| 2022-04-22 | 18.19 | $7.30 | — |
| 2022-04-21 | 18.38 | $7.30 | — |
| 2022-04-20 | 18.58 | $7.30 | 200 |
| 2022-04-19 | 18.79 | $7.35 | 800 |
| 2022-04-18 | 19.01 | $7.25 | 2800 |
| 2022-04-14 | 19.06 | $7.25 | — |
| 2022-04-13 | 18.31 | $7.25 | 1446 |
| 2022-04-12 | 17.53 | $7.30 | 1200 |
| 2022-04-11 | 17.23 | $7.31 | — |
| 2022-04-08 | 16.11 | $7.31 | — |
| 2022-04-07 | 14.92 | $7.31 | 903 |
| 2022-04-06 | 13.68 | $7.55 | — |
| 2022-04-05 | 14.24 | $7.55 | — |
| 2022-04-04 | 14.83 | $7.55 | — |
| 2022-04-01 | 15.46 | $7.55 | — |
| 2022-03-31 | 16.11 | $7.55 | — |
| 2022-03-30 | 16.80 | $7.55 | 200 |
| 2022-03-29 | 17.53 | $7.47 | — |
| 2022-03-28 | 16.98 | $7.47 | — |
| 2022-03-25 | 16.40 | $7.47 | — |
| 2022-03-24 | 15.79 | $7.47 | — |
| 2022-03-23 | 15.15 | $7.47 | — |
| 2022-03-22 | 14.48 | $7.47 | 17100 |
| 2022-03-21 | 13.76 | $7.55 | 10300 |
| 2022-03-18 | 13.66 | $7.55 | — |
| 2022-03-17 | 13.56 | $7.55 | 1000 |
| 2022-03-16 | 13.45 | $7.65 | — |
| 2022-03-15 | 14.12 | $7.65 | — |
| 2022-03-14 | 14.82 | $7.65 | — |
| 2022-03-11 | 15.56 | $7.65 | 1100 |
| 2022-03-10 | 16.34 | $7.61 | — |
| 2022-03-09 | 16.89 | $7.61 | 100 |
| 2022-03-08 | 17.46 | $7.55 | — |
| 2022-03-07 | 17.51 | $7.55 | 5400 |
| 2022-03-04 | 17.55 | $7.55 | 5100 |
| 2022-03-03 | 17.60 | $7.75 | — |
| 2022-03-02 | 17.63 | $7.75 | 100 |
| 2022-03-01 | 17.66 | $7.70 | 400 |
| 2022-02-28 | 18.13 | $7.70 | — |
| 2022-02-25 | 18.62 | $7.70 | — |
| 2022-02-24 | 19.14 | $7.70 | 1000 |
| 2022-02-23 | 19.69 | $7.75 | 1000 |
| 2022-02-22 | 19.76 | $7.75 | — |
| 2022-02-18 | 19.83 | $7.75 | — |
| 2022-02-17 | 19.91 | $7.75 | 1000 |
| 2022-02-16 | 19.99 | $7.70 | 700 |
| 2022-02-15 | 20.41 | $7.60 | 200 |
| 2022-02-14 | 21.30 | $7.75 | — |
| 2022-02-11 | 20.92 | $7.75 | — |
| 2022-02-10 | 20.51 | $7.75 | 200 |
| 2022-02-09 | 20.08 | $7.75 | 4900 |
| 2022-02-08 | 19.63 | $7.60 | — |
| 2022-02-07 | 20.54 | $7.60 | — |
| 2022-02-04 | 21.50 | $7.60 | — |
| 2022-02-03 | 22.51 | $7.60 | 8030 |
| 2022-02-02 | 23.57 | $7.60 | — |
| 2022-02-01 | 23.34 | $7.60 | — |
| 2022-01-31 | 23.09 | $7.60 | — |
| 2022-01-28 | 22.84 | $7.60 | — |
| 2022-01-27 | 22.56 | $7.60 | 1100 |
| 2022-01-26 | 22.28 | $7.55 | 4300 |
| 2022-01-25 | 21.98 | $7.55 | — |
| 2022-01-24 | 22.52 | $7.55 | — |
| 2022-01-21 | 23.09 | $7.55 | — |
| 2022-01-20 | 23.69 | $7.55 | — |
| 2022-01-19 | 24.32 | $7.55 | — |
| 2022-01-18 | 24.98 | $7.55 | — |
| 2022-01-14 | 25.68 | $7.55 | — |
| 2022-01-13 | 26.42 | $7.55 | 15000 |
| 2022-01-12 | 27.19 | $7.51 | 1008 |
| 2022-01-11 | 28.31 | $7.40 | 1600 |
| 2022-01-10 | 29.12 | $7.30 | — |
| 2022-01-07 | 28.74 | $7.30 | — |
| 2022-01-06 | 28.34 | $7.30 | — |
| 2022-01-05 | 27.92 | $7.30 | 400 |
| 2022-01-04 | 27.47 | $7.30 | — |
| 2022-01-03 | 27.00 | $7.30 | — |
| 2021-12-31 | 26.51 | $7.30 | — |
| 2021-12-30 | 25.99 | $7.30 | — |
| 2021-12-29 | 25.44 | $7.30 | — |
| 2021-12-28 | 24.86 | $7.30 | 1300 |
| 2021-12-27 | 24.26 | $7.20 | 1200 |
| 2021-12-23 | 23.80 | $7.30 | — |
| 2021-12-22 | 23.81 | $7.30 | — |
| 2021-12-21 | 23.83 | $7.30 | 800 |
| 2021-12-20 | 23.86 | $7.30 | — |
| 2021-12-17 | 23.63 | $7.30 | — |
| 2021-12-16 | 23.39 | $7.30 | 1000 |
| 2021-12-15 | 23.14 | $7.30 | — |
| 2021-12-14 | 22.88 | $7.30 | 400 |
| 2021-12-13 | 22.60 | $7.30 | 9400 |
| 2021-12-10 | 22.31 | $7.36 | — |
| 2021-12-09 | 22.43 | $7.36 | 400 |
| 2021-12-08 | 22.57 | $7.35 | — |
| 2021-12-07 | 23.35 | $7.35 | — |
| 2021-12-06 | 24.17 | $7.35 | 200 |
| 2021-12-03 | 25.04 | $7.21 | 1144 |
| 2021-12-02 | 25.95 | $7.21 | — |
| 2021-12-01 | 26.04 | $7.21 | 400 |
| 2021-11-30 | 26.14 | $7.30 | 300 |
| 2021-11-29 | 26.61 | $7.34 | 200 |
| 2021-11-26 | 27.27 | $7.32 | 3100 |
| 2021-11-24 | 27.96 | $7.56 | 2400 |
| 2021-11-23 | 28.93 | $7.56 | 1000 |
| 2021-11-22 | 29.96 | $7.56 | 1000 |
| 2021-11-19 | 31.13 | $7.81 | — |
| 2021-11-18 | 30.49 | $7.81 | — |
| 2021-11-17 | 29.80 | $7.81 | — |
| 2021-11-16 | 29.09 | $7.81 | — |
| 2021-11-15 | 28.33 | $7.81 | — |
| 2021-11-12 | 27.54 | $7.81 | — |
| 2021-11-11 | 26.70 | $7.81 | 120 |
| 2021-11-10 | 25.82 | $7.56 | — |
| 2021-11-09 | 25.80 | $7.56 | — |
| 2021-11-08 | 25.77 | $7.56 | — |
| 2021-11-05 | 25.75 | $7.56 | 505 |
| 2021-11-04 | 25.72 | $7.75 | 300 |
| 2021-11-03 | 24.96 | $7.73 | 900 |
| 2021-11-02 | 24.23 | $7.55 | 1000 |
| 2021-11-01 | 24.17 | $7.50 | 1430 |
| 2021-10-29 | 24.36 | $7.33 | 1000 |
| 2021-10-28 | 25.61 | $7.33 | 1200 |
| 2021-10-27 | 26.93 | $7.34 | 7700 |
| 2021-10-26 | 28.32 | $7.33 | — |
| 2021-10-25 | 29.77 | $7.33 | 8400 |
| 2021-10-22 | 31.30 | $7.35 | — |
| 2021-10-21 | 32.86 | $7.35 | 5000 |
| 2021-10-20 | 34.50 | $7.50 | — |
| 2021-10-19 | 35.20 | $7.50 | 200 |
| 2021-10-18 | 35.94 | $7.50 | — |
| 2021-10-15 | 36.72 | $7.50 | 400 |
| 2021-10-14 | 37.53 | $7.42 | 100 |
| 2021-10-13 | 38.77 | $7.34 | — |
| 2021-10-12 | 40.50 | $7.34 | — |
| 2021-10-11 | 42.32 | $7.34 | — |
| 2021-10-08 | 44.24 | $7.34 | 2000 |
| 2021-10-07 | 46.26 | $7.53 | — |
| 2021-10-06 | 47.14 | $7.53 | — |
| 2021-10-05 | 48.06 | $7.53 | — |
| 2021-10-04 | 49.03 | $7.53 | — |
| 2021-10-01 | 50.05 | $7.53 | 500 |
| 2021-09-30 | 51.13 | $7.60 | 100 |
| 2021-09-29 | 51.58 | $7.60 | 2100 |
| 2021-09-28 | 52.06 | $7.51 | — |
| 2021-09-27 | 53.22 | $7.51 | — |
| 2021-09-24 | 54.45 | $7.51 | — |
| 2021-09-23 | 55.74 | $7.51 | — |
| 2021-09-22 | 57.10 | $7.51 | — |
| 2021-09-21 | 58.54 | $7.51 | — |
| 2021-09-20 | 60.04 | $7.51 | — |
| 2021-09-17 | 61.63 | $7.51 | — |
| 2021-09-16 | 63.30 | $7.51 | 700 |
| 2021-09-15 | 65.06 | $7.51 | — |
| 2021-09-14 | 67.37 | $7.51 | 800 |
| 2021-09-13 | 69.81 | $7.71 | — |
| 2021-09-10 | 71.32 | $7.71 | — |
| 2021-09-09 | 72.91 | $7.71 | — |
| 2021-09-08 | 74.59 | $7.71 | 400 |
| 2021-09-07 | 76.35 | $8.00 | — |
| 2021-09-03 | 76.42 | $8.00 | 700 |
| 2021-09-02 | 76.49 | $8.00 | — |
| 2021-09-01 | 76.05 | $8.00 | — |
| 2021-08-31 | 75.59 | $8.00 | — |
| 2021-08-30 | 75.10 | $8.00 | — |
| 2021-08-27 | 74.59 | $8.00 | 200 |
| 2021-08-26 | 74.05 | $8.00 | — |
| 2021-08-25 | 73.48 | $8.00 | 300 |
| 2021-08-24 | 72.88 | $8.00 | 500 |
| 2021-08-23 | 72.25 | $8.00 | 4900 |
| 2021-08-20 | 71.59 | $8.00 | 200 |
| 2021-08-19 | 70.89 | $8.00 | — |
| 2021-08-18 | 69.82 | $8.00 | — |
| 2021-08-17 | 68.70 | $8.00 | 500 |
| 2021-08-16 | 67.51 | $8.00 | — |
| 2021-08-13 | 66.27 | $8.00 | — |
| 2021-08-12 | 64.95 | $8.00 | 5400 |
| 2021-08-11 | 63.57 | $7.80 | — |
| 2021-08-10 | 62.16 | $7.80 | — |
| 2021-08-09 | 60.66 | $7.80 | 1400 |
| 2021-08-06 | 59.09 | $7.83 | — |
| 2021-08-05 | 57.27 | $7.83 | — |
| 2021-08-04 | 55.35 | $7.83 | — |
| 2021-08-03 | 53.33 | $7.83 | 100 |
| 2021-08-02 | 51.20 | $7.80 | — |
| 2021-07-30 | 48.96 | $7.80 | 100 |
| 2021-07-29 | 46.61 | $7.75 | 300 |
| 2021-07-28 | 44.14 | $7.75 | — |
| 2021-07-27 | 41.43 | $7.75 | — |
| 2021-07-26 | 38.59 | $7.75 | — |
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