Is Chino Commercial Bancorp (CCBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Chino Commercial Bancorp (CCBC) research center and poll results.
OTC : CCBC
Chino Commercial Bancorp
$17.75 USD
$0 (0.0%)
- Volume
- 555
- Average Volume
- 267
- Market Capitalization
- $57.01M
- P/E Ratio
- 9.24
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $19.99
- Year Low
- $12.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.40
2026-07-17
Close Price
$17.75
Vol: 600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.94
Average
10.55
Maximum
18.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.40 | $17.75 | 600 |
| 2026-07-16 | 18.34 | $17.75 | 409 |
| 2026-07-15 | 18.29 | $17.35 | 2 |
| 2026-07-14 | 18.25 | $17.35 | 544 |
| 2026-07-13 | 18.20 | $17.75 | 2 |
| 2026-07-10 | 18.14 | $17.75 | 200 |
| 2026-07-09 | 18.07 | $18.75 | 434 |
| 2026-07-08 | 17.96 | $18.75 | 434 |
| 2026-07-07 | 17.86 | $18.75 | — |
| 2026-07-06 | 17.75 | $18.75 | 434 |
| 2026-07-02 | 17.65 | $18.75 | 434 |
| 2026-07-01 | 17.55 | $18.75 | 434 |
| 2026-06-30 | 17.44 | $18.75 | 434 |
| 2026-06-29 | 17.34 | $18.75 | 149 |
| 2026-06-26 | 17.23 | $18.75 | 149 |
| 2026-06-25 | 17.13 | $18.75 | 149 |
| 2026-06-24 | 17.02 | $18.75 | 149 |
| 2026-06-23 | 16.89 | $19.00 | 200 |
| 2026-06-22 | 16.74 | $18.50 | 500 |
| 2026-06-18 | 16.61 | $18.50 | 1000 |
| 2026-06-17 | 16.48 | $16.67 | — |
| 2026-06-16 | 16.45 | $16.67 | 464 |
| 2026-06-15 | 16.43 | $16.46 | — |
| 2026-06-12 | 16.38 | $16.46 | 121 |
| 2026-06-11 | 16.34 | $16.49 | — |
| 2026-06-10 | 16.31 | $16.49 | 4800 |
| 2026-06-09 | 16.32 | $16.50 | 2520 |
| 2026-06-08 | 16.33 | $16.67 | — |
| 2026-06-05 | 16.33 | $16.67 | — |
| 2026-06-04 | 16.33 | $16.67 | — |
| 2026-06-03 | 16.33 | $16.67 | — |
| 2026-06-02 | 16.33 | $16.67 | — |
| 2026-06-01 | 16.33 | $16.67 | — |
| 2026-05-29 | 16.29 | $16.67 | — |
| 2026-05-28 | 16.26 | $16.67 | 598 |
| 2026-05-27 | 16.24 | $16.46 | 120 |
| 2026-05-26 | 16.23 | $16.29 | 238 |
| 2026-05-22 | 16.23 | $15.94 | — |
| 2026-05-21 | 16.25 | $15.94 | — |
| 2026-05-20 | 16.26 | $15.94 | — |
| 2026-05-19 | 16.28 | $15.94 | 120 |
| 2026-05-18 | 16.29 | $16.25 | 664 |
| 2026-05-15 | 16.28 | $15.63 | — |
| 2026-05-14 | 16.27 | $15.63 | 1155 |
| 2026-05-13 | 16.22 | $15.83 | 266 |
| 2026-05-12 | 16.17 | $16.67 | — |
| 2026-05-11 | 16.08 | $16.67 | — |
| 2026-05-08 | 15.98 | $16.67 | — |
| 2026-05-07 | 15.89 | $16.67 | — |
| 2026-05-06 | 15.80 | $16.67 | — |
| 2026-05-05 | 15.70 | $16.67 | — |
| 2026-05-04 | 15.62 | $16.67 | 600 |
| 2026-05-01 | 15.53 | $15.83 | 604 |
| 2026-04-30 | 15.49 | $16.25 | — |
| 2026-04-29 | 15.43 | $16.25 | — |
| 2026-04-28 | 15.37 | $16.25 | — |
| 2026-04-27 | 15.31 | $16.25 | — |
| 2026-04-24 | 15.24 | $16.25 | — |
| 2026-04-23 | 15.18 | $16.25 | — |
| 2026-04-22 | 15.12 | $16.25 | — |
| 2026-04-21 | 15.06 | $16.25 | 591 |
| 2026-04-20 | 14.99 | $16.04 | 240 |
| 2026-04-17 | 14.91 | $15.28 | 915 |
| 2026-04-16 | 14.86 | $14.79 | — |
| 2026-04-15 | 14.84 | $14.79 | — |
| 2026-04-14 | 14.82 | $14.79 | — |
| 2026-04-13 | 14.84 | $14.79 | — |
| 2026-04-10 | 14.87 | $14.79 | — |
| 2026-04-09 | 14.89 | $14.79 | — |
| 2026-04-08 | 14.91 | $14.79 | 360 |
| 2026-04-07 | 14.93 | $15.00 | — |
| 2026-04-06 | 14.94 | $15.00 | — |
| 2026-04-02 | 14.95 | $15.00 | — |
| 2026-04-01 | 14.96 | $15.00 | — |
| 2026-03-31 | 14.96 | $15.00 | 559 |
| 2026-03-30 | 14.97 | $15.00 | — |
| 2026-03-27 | 14.94 | $15.00 | — |
| 2026-03-26 | 14.92 | $15.00 | — |
| 2026-03-25 | 14.90 | $15.00 | — |
| 2026-03-24 | 14.88 | $15.00 | 240 |
| 2026-03-23 | 14.86 | $15.00 | 240 |
| 2026-03-20 | 14.82 | $14.38 | — |
| 2026-03-19 | 14.82 | $14.38 | — |
| 2026-03-18 | 14.84 | $14.38 | — |
| 2026-03-17 | 14.86 | $14.38 | 5232 |
| 2026-03-16 | 14.88 | $15.21 | — |
| 2026-03-13 | 14.86 | $15.21 | 889 |
| 2026-03-12 | 14.83 | $15.21 | — |
| 2026-03-11 | 14.80 | $15.21 | — |
| 2026-03-10 | 14.76 | $15.21 | — |
| 2026-03-09 | 14.73 | $15.21 | — |
| 2026-03-06 | 14.70 | $15.21 | — |
| 2026-03-05 | 14.67 | $15.21 | 120 |
| 2026-03-04 | 14.64 | $15.05 | — |
| 2026-03-03 | 14.61 | $15.05 | 685 |
| 2026-03-02 | 14.59 | $14.58 | 120 |
| 2026-02-27 | 14.59 | $14.58 | 120 |
| 2026-02-26 | 14.58 | $14.58 | 568 |
| 2026-02-25 | 14.57 | $14.58 | — |
| 2026-02-24 | 14.56 | $14.58 | 120 |
| 2026-02-23 | 14.55 | $14.27 | — |
| 2026-02-20 | 14.55 | $14.27 | 4982 |
| 2026-02-19 | 14.56 | $14.79 | — |
| 2026-02-18 | 14.54 | $14.79 | — |
| 2026-02-17 | 14.52 | $14.79 | — |
| 2026-02-13 | 14.50 | $14.79 | 519 |
| 2026-02-12 | 14.48 | $14.58 | 602 |
| 2026-02-11 | 14.45 | $14.57 | — |
| 2026-02-10 | 14.42 | $14.57 | — |
| 2026-02-09 | 14.39 | $14.57 | — |
| 2026-02-06 | 14.36 | $14.57 | — |
| 2026-02-05 | 14.33 | $14.57 | — |
| 2026-02-04 | 14.30 | $14.57 | — |
| 2026-02-03 | 14.29 | $14.57 | — |
| 2026-02-02 | 14.28 | $14.57 | — |
| 2026-01-30 | 14.27 | $14.57 | 645 |
| 2026-01-29 | 14.26 | $14.38 | — |
| 2026-01-28 | 14.26 | $14.38 | — |
| 2026-01-27 | 14.23 | $14.38 | — |
| 2026-01-26 | 14.20 | $14.38 | — |
| 2026-01-23 | 14.17 | $14.38 | — |
| 2026-01-22 | 14.15 | $14.38 | — |
| 2026-01-21 | 14.12 | $14.38 | — |
| 2026-01-20 | 14.09 | $14.38 | — |
| 2026-01-16 | 14.06 | $14.38 | — |
| 2026-01-15 | 14.04 | $14.38 | 528 |
| 2026-01-14 | 14.01 | $14.00 | — |
| 2026-01-13 | 14.00 | $14.00 | — |
| 2026-01-12 | 13.99 | $14.00 | — |
| 2026-01-09 | 13.98 | $14.00 | — |
| 2026-01-08 | 13.97 | $14.00 | — |
| 2026-01-07 | 13.96 | $14.00 | 1020 |
| 2026-01-06 | 13.95 | $14.38 | 152 |
| 2026-01-05 | 13.92 | $14.33 | — |
| 2026-01-02 | 13.90 | $14.33 | — |
| 2025-12-31 | 13.87 | $14.33 | 240 |
| 2025-12-30 | 13.84 | $14.33 | 2400 |
| 2025-12-29 | 13.82 | $13.83 | — |
| 2025-12-26 | 13.81 | $13.83 | — |
| 2025-12-24 | 13.81 | $13.83 | — |
| 2025-12-23 | 13.80 | $13.83 | — |
| 2025-12-22 | 13.79 | $13.83 | — |
| 2025-12-19 | 13.78 | $13.83 | — |
| 2025-12-18 | 13.78 | $13.83 | — |
| 2025-12-17 | 13.79 | $13.83 | — |
| 2025-12-16 | 13.79 | $13.83 | — |
| 2025-12-15 | 13.79 | $13.83 | — |
| 2025-12-12 | 13.79 | $13.83 | — |
| 2025-12-11 | 13.78 | $13.83 | — |
| 2025-12-10 | 13.77 | $13.83 | 344 |
| 2025-12-09 | 13.76 | $13.79 | — |
| 2025-12-08 | 13.75 | $13.79 | 374 |
| 2025-12-05 | 13.74 | $13.79 | 132 |
| 2025-12-04 | 13.73 | $13.79 | — |
| 2025-12-03 | 13.74 | $13.79 | 2362 |
| 2025-12-02 | 13.76 | $13.79 | — |
| 2025-12-01 | 13.78 | $13.79 | 5692 |
| 2025-11-28 | 13.77 | $13.79 | 240 |
| 2025-11-26 | 13.77 | $13.67 | — |
| 2025-11-25 | 13.77 | $13.67 | — |
| 2025-11-24 | 13.77 | $13.67 | — |
| 2025-11-21 | 13.77 | $13.67 | 3543 |
| 2025-11-20 | 13.77 | $13.88 | — |
| 2025-11-19 | 13.75 | $13.88 | — |
| 2025-11-18 | 13.74 | $13.88 | — |
| 2025-11-17 | 13.72 | $13.88 | — |
| 2025-11-14 | 13.71 | $13.88 | 370 |
| 2025-11-13 | 13.71 | $13.58 | — |
| 2025-11-12 | 13.72 | $13.58 | — |
| 2025-11-11 | 13.71 | $13.58 | — |
| 2025-11-10 | 13.71 | $13.58 | — |
| 2025-11-07 | 13.72 | $13.58 | 840 |
| 2025-11-06 | 13.73 | $13.58 | 1152 |
| 2025-11-05 | 13.73 | $14.13 | — |
| 2025-11-04 | 13.71 | $14.13 | — |
| 2025-11-03 | 13.69 | $14.13 | 466 |
| 2025-10-31 | 13.67 | $13.71 | 456 |
| 2025-10-30 | 13.67 | $13.71 | 120 |
| 2025-10-29 | 13.67 | $13.73 | — |
| 2025-10-28 | 13.68 | $13.73 | 120 |
| 2025-10-27 | 13.68 | $13.58 | — |
| 2025-10-24 | 13.69 | $13.58 | — |
| 2025-10-23 | 13.68 | $13.58 | — |
| 2025-10-22 | 13.67 | $13.58 | — |
| 2025-10-21 | 13.67 | $13.58 | 120 |
| 2025-10-20 | 13.66 | $13.75 | — |
| 2025-10-17 | 13.64 | $13.75 | — |
| 2025-10-16 | 13.63 | $13.75 | 489 |
| 2025-10-15 | 13.61 | $13.54 | — |
| 2025-10-14 | 13.62 | $13.54 | 960 |
| 2025-10-13 | 13.63 | $13.71 | — |
| 2025-10-10 | 13.62 | $13.71 | — |
| 2025-10-09 | 13.59 | $13.71 | 4392 |
| 2025-10-08 | 13.56 | $13.71 | — |
| 2025-10-07 | 13.54 | $13.71 | 120 |
| 2025-10-06 | 13.51 | $13.75 | — |
| 2025-10-03 | 13.50 | $13.75 | — |
| 2025-10-02 | 13.49 | $13.75 | — |
| 2025-10-01 | 13.48 | $13.75 | — |
| 2025-09-30 | 13.47 | $13.75 | — |
| 2025-09-29 | 13.46 | $13.75 | 829 |
| 2025-09-26 | 13.46 | $13.46 | — |
| 2025-09-25 | 13.47 | $13.46 | — |
| 2025-09-24 | 13.47 | $13.46 | — |
| 2025-09-23 | 13.46 | $13.46 | 312 |
| 2025-09-22 | 13.45 | $13.39 | — |
| 2025-09-19 | 13.45 | $13.39 | — |
| 2025-09-18 | 13.44 | $13.39 | 240 |
| 2025-09-17 | 13.40 | $13.75 | — |
| 2025-09-16 | 13.36 | $13.75 | 288 |
| 2025-09-15 | 13.33 | $13.50 | 240 |
| 2025-09-12 | 13.31 | $13.17 | — |
| 2025-09-11 | 13.29 | $13.17 | — |
| 2025-09-10 | 13.28 | $13.17 | — |
| 2025-09-09 | 13.26 | $13.17 | 723 |
| 2025-09-08 | 13.25 | $13.54 | — |
| 2025-09-05 | 13.21 | $13.54 | — |
| 2025-09-04 | 13.18 | $13.54 | — |
| 2025-09-03 | 13.15 | $13.54 | 291 |
| 2025-09-02 | 13.12 | $13.54 | 120 |
| 2025-08-29 | 13.10 | $13.75 | — |
| 2025-08-28 | 13.07 | $13.75 | 628 |
| 2025-08-27 | 13.04 | $13.33 | 120 |
| 2025-08-26 | 13.01 | $13.33 | — |
| 2025-08-25 | 12.99 | $13.33 | — |
| 2025-08-22 | 12.96 | $13.33 | 241 |
| 2025-08-21 | 12.94 | $13.13 | 7514 |
| 2025-08-20 | 12.92 | $12.71 | 600 |
| 2025-08-19 | 12.93 | $13.00 | — |
| 2025-08-18 | 12.93 | $13.00 | 1504 |
| 2025-08-15 | 12.91 | $13.07 | 544 |
| 2025-08-14 | 12.88 | $12.88 | — |
| 2025-08-13 | 12.86 | $12.88 | — |
| 2025-08-12 | 12.87 | $12.88 | — |
| 2025-08-11 | 12.87 | $12.88 | — |
| 2025-08-08 | 12.87 | $12.88 | — |
| 2025-08-07 | 12.85 | $12.88 | — |
| 2025-08-06 | 12.83 | $12.88 | — |
| 2025-08-05 | 12.81 | $12.88 | 120 |
| 2025-08-04 | 12.79 | $13.17 | — |
| 2025-08-01 | 12.75 | $13.17 | — |
| 2025-07-31 | 12.70 | $13.17 | 610 |
| 2025-07-30 | 12.73 | $12.83 | — |
| 2025-07-29 | 12.77 | $12.83 | — |
| 2025-07-28 | 12.82 | $12.83 | — |
| 2025-07-25 | 12.84 | $12.83 | — |
| 2025-07-24 | 12.87 | $12.83 | 560 |
| 2025-07-23 | 12.89 | $12.92 | — |
| 2025-07-22 | 12.91 | $12.92 | 321 |
| 2025-07-21 | 12.93 | $12.54 | — |
| 2025-07-18 | 12.97 | $12.54 | — |
| 2025-07-17 | 13.01 | $12.54 | 2559 |
| 2025-07-16 | 13.05 | $12.92 | — |
| 2025-07-15 | 13.07 | $12.92 | — |
| 2025-07-14 | 13.05 | $12.92 | 604 |
| 2025-07-11 | 13.01 | $12.50 | — |
| 2025-07-10 | 12.99 | $12.50 | — |
| 2025-07-09 | 12.97 | $12.50 | 1518 |
| 2025-07-08 | 13.01 | $12.38 | 151 |
| 2025-07-07 | 13.06 | $12.34 | 579 |
| 2025-07-03 | 13.11 | $12.17 | 3664 |
| 2025-07-02 | 13.16 | $13.75 | — |
| 2025-07-01 | 13.14 | $13.75 | 132 |
| 2025-06-30 | 13.12 | $13.75 | 559 |
| 2025-06-27 | 13.10 | $13.33 | — |
| 2025-06-26 | 13.08 | $13.33 | — |
| 2025-06-25 | 13.06 | $13.33 | — |
| 2025-06-24 | 13.04 | $13.33 | — |
| 2025-06-23 | 13.02 | $13.33 | — |
| 2025-06-20 | 13.00 | $13.33 | — |
| 2025-06-18 | 12.98 | $13.33 | — |
| 2025-06-17 | 12.96 | $13.33 | — |
| 2025-06-16 | 12.92 | $13.33 | 363 |
| 2025-06-13 | 12.86 | $12.38 | 328 |
| 2025-06-12 | 12.86 | $12.13 | — |
| 2025-06-11 | 12.85 | $12.13 | 120 |
| 2025-06-10 | 12.84 | $12.08 | 408 |
| 2025-06-09 | 12.86 | $13.33 | — |
| 2025-06-06 | 12.82 | $13.33 | — |
| 2025-06-05 | 12.77 | $13.33 | — |
| 2025-06-04 | 12.72 | $13.33 | — |
| 2025-06-03 | 12.67 | $13.33 | — |
| 2025-06-02 | 12.63 | $13.33 | — |
| 2025-05-30 | 12.63 | $13.33 | 1023 |
| 2025-05-29 | 12.63 | $12.92 | — |
| 2025-05-28 | 12.65 | $12.92 | — |
| 2025-05-27 | 12.67 | $12.92 | — |
| 2025-05-23 | 12.65 | $12.92 | — |
| 2025-05-22 | 12.62 | $12.92 | — |
| 2025-05-21 | 12.60 | $12.92 | 200 |
| 2025-05-20 | 12.58 | $12.92 | 573 |
| 2025-05-19 | 12.56 | $12.50 | 1527 |
| 2025-05-16 | 12.56 | $12.32 | — |
| 2025-05-15 | 12.57 | $12.32 | 548 |
| 2025-05-14 | 12.58 | $11.93 | — |
| 2025-05-13 | 12.61 | $11.93 | 2242 |
| 2025-05-12 | 12.64 | $12.50 | 1608 |
| 2025-05-09 | 12.64 | $12.38 | — |
| 2025-05-08 | 12.64 | $12.38 | — |
| 2025-05-07 | 12.65 | $12.38 | — |
| 2025-05-06 | 12.66 | $12.38 | — |
| 2025-05-05 | 12.66 | $12.38 | 1875 |
| 2025-05-02 | 12.73 | $13.33 | — |
| 2025-05-01 | 12.73 | $13.33 | — |
| 2025-04-30 | 12.73 | $13.33 | — |
| 2025-04-29 | 12.73 | $13.33 | 597 |
| 2025-04-28 | 12.73 | $12.50 | — |
| 2025-04-25 | 12.75 | $12.50 | — |
| 2025-04-24 | 12.78 | $12.50 | — |
| 2025-04-23 | 12.80 | $12.50 | — |
| 2025-04-22 | 12.74 | $12.50 | 804 |
| 2025-04-21 | 12.73 | $12.50 | — |
| 2025-04-17 | 12.71 | $12.50 | — |
| 2025-04-16 | 12.67 | $12.50 | — |
| 2025-04-15 | 12.63 | $12.50 | — |
| 2025-04-14 | 12.59 | $12.50 | 900 |
| 2025-04-11 | 12.55 | $12.50 | 1072 |
| 2025-04-10 | 12.51 | $12.50 | 240 |
| 2025-04-09 | 12.47 | $12.53 | — |
| 2025-04-08 | 12.42 | $12.53 | — |
| 2025-04-07 | 12.38 | $12.53 | 240 |
| 2025-04-04 | 12.34 | $13.75 | 240 |
| 2025-04-03 | 12.22 | $13.33 | — |
| 2025-04-02 | 12.12 | $13.33 | — |
| 2025-04-01 | 12.02 | $13.33 | 1513 |
| 2025-03-31 | 11.92 | $13.33 | 543 |
| 2025-03-28 | 11.86 | $12.92 | — |
| 2025-03-27 | 11.82 | $12.92 | 1200 |
| 2025-03-26 | 11.78 | $12.92 | 4034 |
| 2025-03-25 | 11.73 | $11.43 | 120 |
| 2025-03-24 | 11.76 | $12.20 | — |
| 2025-03-21 | 11.75 | $12.20 | 1252 |
| 2025-03-20 | 11.76 | $11.67 | — |
| 2025-03-19 | 11.78 | $11.67 | — |
| 2025-03-18 | 11.82 | $11.67 | — |
| 2025-03-17 | 11.83 | $11.67 | — |
| 2025-03-14 | 11.83 | $11.67 | 624 |
| 2025-03-13 | 11.82 | $11.70 | — |
| 2025-03-12 | 11.81 | $11.70 | — |
| 2025-03-11 | 11.80 | $11.70 | — |
| 2025-03-10 | 11.79 | $11.70 | 8762 |
| 2025-03-07 | 11.78 | $11.38 | — |
| 2025-03-06 | 11.78 | $11.38 | 9190 |
| 2025-03-05 | 11.79 | $11.33 | — |
| 2025-03-04 | 11.79 | $11.33 | 9024 |
| 2025-03-03 | 11.79 | $12.07 | — |
| 2025-02-28 | 11.76 | $12.07 | 637 |
| 2025-02-27 | 11.72 | $12.05 | 120 |
| 2025-02-26 | 11.68 | $12.00 | — |
| 2025-02-25 | 11.64 | $12.00 | — |
| 2025-02-24 | 11.60 | $12.00 | 120 |
| 2025-02-21 | 11.57 | $12.49 | 240 |
| 2025-02-20 | 11.52 | $12.04 | 720 |
| 2025-02-19 | 11.49 | $12.49 | 1845 |
| 2025-02-18 | 11.44 | $11.87 | 553 |
| 2025-02-14 | 11.42 | $11.63 | 120 |
| 2025-02-13 | 11.41 | $11.50 | — |
| 2025-02-12 | 11.41 | $11.50 | 2851 |
| 2025-02-11 | 11.40 | $11.50 | — |
| 2025-02-10 | 11.39 | $11.50 | 1432 |
| 2025-02-07 | 11.38 | $11.49 | 1440 |
| 2025-02-06 | 11.37 | $11.42 | — |
| 2025-02-05 | 11.36 | $11.42 | 1884 |
| 2025-02-04 | 11.36 | $11.41 | — |
| 2025-02-03 | 11.35 | $11.41 | — |
| 2025-01-31 | 11.34 | $11.41 | 660 |
| 2025-01-30 | 11.35 | $11.21 | — |
| 2025-01-29 | 11.36 | $11.21 | — |
| 2025-01-28 | 11.37 | $11.21 | — |
| 2025-01-27 | 11.37 | $11.21 | 627 |
| 2025-01-24 | 11.37 | $11.48 | — |
| 2025-01-23 | 11.36 | $11.48 | — |
| 2025-01-22 | 11.35 | $11.48 | — |
| 2025-01-21 | 11.34 | $11.48 | — |
| 2025-01-17 | 11.33 | $11.48 | — |
| 2025-01-16 | 11.32 | $11.48 | — |
| 2025-01-15 | 11.32 | $11.48 | 1156 |
| 2025-01-14 | 11.32 | $11.25 | 120 |
| 2025-01-13 | 11.33 | $11.29 | — |
| 2025-01-10 | 11.33 | $11.29 | — |
| 2025-01-08 | 11.34 | $11.29 | — |
| 2025-01-07 | 11.34 | $11.29 | 346 |
| 2025-01-06 | 11.34 | $11.29 | — |
| 2025-01-03 | 11.34 | $11.29 | — |
| 2025-01-02 | 11.34 | $11.29 | 2752 |
| 2024-12-31 | 11.35 | $11.49 | — |
| 2024-12-30 | 11.35 | $11.49 | 600 |
| 2024-12-27 | 11.33 | $11.27 | — |
| 2024-12-26 | 11.33 | $11.27 | — |
| 2024-12-24 | 11.32 | $11.27 | — |
| 2024-12-23 | 11.31 | $11.27 | — |
| 2024-12-20 | 11.29 | $11.27 | — |
| 2024-12-19 | 11.28 | $11.27 | — |
| 2024-12-18 | 11.27 | $11.27 | 14074 |
| 2024-12-17 | 11.25 | $11.38 | — |
| 2024-12-16 | 11.26 | $11.38 | 462 |
| 2024-12-13 | 11.27 | $11.58 | 651 |
| 2024-12-12 | 11.27 | $11.35 | — |
| 2024-12-11 | 11.28 | $11.35 | — |
| 2024-12-10 | 11.28 | $11.35 | 120 |
| 2024-12-09 | 11.29 | $11.32 | — |
| 2024-12-06 | 11.28 | $11.32 | 8280 |
| 2024-12-05 | 11.27 | $11.25 | 1479 |
| 2024-12-04 | 11.27 | $11.42 | — |
| 2024-12-03 | 11.24 | $11.42 | — |
| 2024-12-02 | 11.20 | $11.42 | 421 |
| 2024-11-29 | 11.18 | $11.25 | — |
| 2024-11-27 | 11.15 | $11.25 | 240 |
| 2024-11-26 | 11.13 | $11.00 | — |
| 2024-11-25 | 11.12 | $11.00 | — |
| 2024-11-22 | 11.11 | $11.00 | — |
| 2024-11-21 | 11.09 | $11.00 | — |
| 2024-11-20 | 11.08 | $11.00 | 120 |
| 2024-11-19 | 11.06 | $10.92 | 6676 |
| 2024-11-18 | 11.05 | $11.63 | — |
| 2024-11-15 | 11.01 | $11.63 | 406 |
| 2024-11-14 | 10.96 | $11.50 | — |
| 2024-11-13 | 10.93 | $11.50 | — |
| 2024-11-12 | 10.89 | $11.50 | 565 |
| 2024-11-11 | 10.84 | $11.46 | 2744 |
| 2024-11-08 | 10.79 | $11.17 | — |
| 2024-11-07 | 10.76 | $11.17 | — |
| 2024-11-06 | 10.72 | $11.17 | 3679 |
| 2024-11-05 | 10.68 | $10.76 | 3566 |
| 2024-11-04 | 10.67 | $10.76 | 5512 |
| 2024-11-01 | 10.65 | $10.83 | — |
| 2024-10-31 | 10.63 | $10.83 | — |
| 2024-10-30 | 10.61 | $10.83 | 482 |
| 2024-10-29 | 10.59 | $10.75 | — |
| 2024-10-28 | 10.57 | $10.75 | 636 |
| 2024-10-25 | 10.56 | $10.68 | — |
| 2024-10-24 | 10.53 | $10.68 | — |
| 2024-10-23 | 10.50 | $10.68 | — |
| 2024-10-22 | 10.47 | $10.68 | 2546 |
| 2024-10-21 | 10.44 | $10.79 | — |
| 2024-10-18 | 10.40 | $10.79 | 120 |
| 2024-10-17 | 10.36 | $10.79 | — |
| 2024-10-16 | 10.32 | $10.79 | 458 |
| 2024-10-15 | 10.27 | $10.46 | — |
| 2024-10-14 | 10.23 | $10.46 | — |
| 2024-10-11 | 10.20 | $10.46 | 374 |
| 2024-10-10 | 10.17 | $10.46 | — |
| 2024-10-09 | 10.13 | $10.46 | — |
| 2024-10-08 | 10.09 | $10.46 | 1098 |
| 2024-10-07 | 10.07 | $10.42 | — |
| 2024-10-04 | 10.05 | $10.42 | — |
| 2024-10-03 | 10.03 | $10.42 | — |
| 2024-10-02 | 10.01 | $10.42 | — |
| 2024-10-01 | 9.99 | $10.42 | — |
| 2024-09-30 | 9.96 | $10.42 | 240 |
| 2024-09-27 | 9.94 | $10.21 | 504 |
| 2024-09-26 | 9.93 | $10.04 | — |
| 2024-09-25 | 9.93 | $10.04 | 1264 |
| 2024-09-24 | 9.93 | $10.00 | — |
| 2024-09-23 | 9.93 | $10.00 | — |
| 2024-09-20 | 9.93 | $10.00 | — |
| 2024-09-19 | 9.89 | $10.00 | 5076 |
| 2024-09-18 | 9.86 | $9.79 | — |
| 2024-09-17 | 9.84 | $9.79 | 1080 |
| 2024-09-16 | 9.81 | $9.77 | — |
| 2024-09-13 | 9.79 | $9.77 | 855 |
| 2024-09-12 | 9.77 | $9.75 | — |
| 2024-09-11 | 9.74 | $9.75 | 462 |
| 2024-09-10 | 9.72 | $10.00 | — |
| 2024-09-09 | 9.70 | $10.00 | — |
| 2024-09-06 | 9.67 | $10.00 | — |
| 2024-09-05 | 9.65 | $10.00 | — |
| 2024-09-04 | 9.62 | $10.00 | 180 |
| 2024-09-03 | 9.60 | $9.96 | 1483 |
| 2024-08-30 | 9.57 | $10.00 | — |
| 2024-08-29 | 9.55 | $10.00 | — |
| 2024-08-28 | 9.52 | $10.00 | — |
| 2024-08-27 | 9.50 | $10.00 | — |
| 2024-08-26 | 9.47 | $10.00 | 120 |
| 2024-08-23 | 9.43 | $10.00 | 2913 |
| 2024-08-22 | 9.39 | $9.31 | — |
| 2024-08-21 | 9.38 | $9.31 | — |
| 2024-08-20 | 9.37 | $9.31 | — |
| 2024-08-19 | 9.37 | $9.31 | — |
| 2024-08-16 | 9.36 | $9.31 | — |
| 2024-08-15 | 9.35 | $9.31 | — |
| 2024-08-14 | 9.35 | $9.31 | — |
| 2024-08-13 | 9.34 | $9.31 | 1726 |
| 2024-08-12 | 9.33 | $9.54 | 480 |
| 2024-08-09 | 9.31 | $9.49 | — |
| 2024-08-08 | 9.28 | $9.49 | — |
| 2024-08-07 | 9.24 | $9.49 | — |
| 2024-08-06 | 9.21 | $9.49 | — |
| 2024-08-05 | 9.17 | $9.49 | — |
| 2024-08-02 | 9.14 | $9.49 | — |
| 2024-08-01 | 9.10 | $9.49 | — |
| 2024-07-31 | 9.06 | $9.49 | — |
| 2024-07-30 | 9.02 | $9.49 | 3765 |
| 2024-07-29 | 8.98 | $9.17 | — |
| 2024-07-26 | 8.95 | $9.17 | 3000 |
| 2024-07-25 | 8.93 | $9.17 | — |
| 2024-07-24 | 8.90 | $9.17 | — |
| 2024-07-23 | 8.88 | $9.17 | — |
| 2024-07-22 | 8.85 | $9.17 | — |
| 2024-07-19 | 8.83 | $9.17 | — |
| 2024-07-18 | 8.80 | $9.17 | — |
| 2024-07-17 | 8.78 | $9.17 | — |
| 2024-07-16 | 8.75 | $9.17 | — |
| 2024-07-15 | 8.72 | $9.17 | 922 |
| 2024-07-12 | 8.69 | $8.79 | — |
| 2024-07-11 | 8.68 | $8.79 | — |
| 2024-07-10 | 8.67 | $8.79 | — |
| 2024-07-09 | 8.65 | $8.79 | — |
| 2024-07-08 | 8.64 | $8.79 | 4680 |
| 2024-07-05 | 8.63 | $8.75 | 240 |
| 2024-07-03 | 8.62 | $8.67 | — |
| 2024-07-02 | 8.62 | $8.67 | — |
| 2024-07-01 | 8.62 | $8.67 | — |
| 2024-06-28 | 8.62 | $8.67 | 1516 |
| 2024-06-27 | 8.62 | $8.67 | — |
| 2024-06-26 | 8.61 | $8.67 | — |
| 2024-06-25 | 8.60 | $8.67 | — |
| 2024-06-24 | 8.59 | $8.67 | — |
| 2024-06-21 | 8.58 | $8.67 | — |
| 2024-06-20 | 8.57 | $8.67 | — |
| 2024-06-18 | 8.56 | $8.67 | — |
| 2024-06-17 | 8.56 | $8.67 | 902 |
| 2024-06-14 | 8.55 | $8.58 | 240 |
| 2024-06-13 | 8.55 | $8.51 | 301 |
| 2024-06-12 | 8.54 | $8.51 | 7202 |
| 2024-06-11 | 8.53 | $8.54 | — |
| 2024-06-10 | 8.53 | $8.54 | — |
| 2024-06-07 | 8.53 | $8.54 | — |
| 2024-06-06 | 8.53 | $8.54 | 627 |
| 2024-06-05 | 8.52 | $8.67 | 744 |
| 2024-06-04 | 8.50 | $8.63 | — |
| 2024-06-03 | 8.49 | $8.63 | 360 |
| 2024-05-31 | 8.48 | $8.63 | — |
| 2024-05-30 | 8.46 | $8.63 | 1935 |
| 2024-05-29 | 8.45 | $8.50 | — |
| 2024-05-28 | 8.44 | $8.50 | — |
| 2024-05-24 | 8.43 | $8.50 | — |
| 2024-05-23 | 8.42 | $8.50 | — |
| 2024-05-22 | 8.41 | $8.50 | — |
| 2024-05-21 | 8.41 | $8.50 | — |
| 2024-05-20 | 8.40 | $8.50 | — |
| 2024-05-17 | 8.39 | $8.50 | 7320 |
| 2024-05-16 | 8.39 | $8.57 | 889 |
| 2024-05-15 | 8.38 | $8.38 | — |
| 2024-05-14 | 8.38 | $8.38 | — |
| 2024-05-13 | 8.37 | $8.38 | 600 |
| 2024-05-10 | 8.37 | $8.54 | — |
| 2024-05-09 | 8.36 | $8.54 | 123304 |
| 2024-05-08 | 8.35 | $8.38 | — |
| 2024-05-07 | 8.35 | $8.38 | — |
| 2024-05-06 | 8.35 | $8.38 | — |
| 2024-05-03 | 8.34 | $8.38 | 78000 |
| 2024-05-02 | 8.34 | $8.33 | — |
| 2024-05-01 | 8.33 | $8.33 | 6644 |
| 2024-04-30 | 8.33 | $8.33 | 909 |
| 2024-04-29 | 8.33 | $8.33 | 4560 |
| 2024-04-26 | 8.33 | $8.33 | — |
| 2024-04-25 | 8.33 | $8.33 | — |
| 2024-04-24 | 8.33 | $8.33 | 8353 |
| 2024-04-23 | 8.32 | $8.34 | 81720 |
| 2024-04-22 | 8.31 | $8.40 | — |
| 2024-04-19 | 8.30 | $8.40 | — |
| 2024-04-18 | 8.29 | $8.40 | 360 |
| 2024-04-17 | 8.28 | $8.33 | — |
| 2024-04-16 | 8.27 | $8.33 | — |
| 2024-04-15 | 8.27 | $8.33 | — |
| 2024-04-12 | 8.26 | $8.33 | 861 |
| 2024-04-11 | 8.25 | $8.33 | 4393 |
| 2024-04-10 | 8.25 | $8.38 | — |
| 2024-04-09 | 8.24 | $8.38 | 120 |
| 2024-04-08 | 8.24 | $8.25 | — |
| 2024-04-05 | 8.25 | $8.25 | — |
| 2024-04-04 | 8.26 | $8.25 | 600 |
| 2024-04-03 | 8.26 | $8.33 | — |
| 2024-04-02 | 8.26 | $8.33 | — |
| 2024-04-01 | 8.27 | $8.33 | 979 |
| 2024-03-28 | 8.28 | $8.25 | — |
| 2024-03-27 | 8.29 | $8.25 | — |
| 2024-03-26 | 8.30 | $8.25 | 834 |
| 2024-03-25 | 8.31 | $8.14 | — |
| 2024-03-22 | 8.33 | $8.14 | 5400 |
| 2024-03-21 | 8.36 | $8.21 | — |
| 2024-03-20 | 8.39 | $8.21 | — |
| 2024-03-19 | 8.41 | $8.21 | 1012 |
| 2024-03-18 | 8.44 | $8.17 | 39782 |
| 2024-03-15 | 8.46 | $8.18 | 4210 |
| 2024-03-14 | 8.49 | $8.21 | 5989 |
| 2024-03-13 | 8.51 | $8.21 | 8410 |
| 2024-03-12 | 8.52 | $8.21 | 3610 |
| 2024-03-11 | 8.55 | $8.42 | — |
| 2024-03-08 | 8.56 | $8.42 | 10378 |
| 2024-03-07 | 8.58 | $8.38 | — |
| 2024-03-06 | 8.60 | $8.38 | — |
| 2024-03-05 | 8.62 | $8.38 | 5695 |
| 2024-03-04 | 8.64 | $8.43 | 1836 |
| 2024-03-01 | 8.65 | $8.46 | — |
| 2024-02-29 | 8.67 | $8.46 | — |
| 2024-02-28 | 8.68 | $8.46 | 10210 |
| 2024-02-27 | 8.70 | $8.43 | 1755 |
| 2024-02-26 | 8.72 | $8.71 | — |
| 2024-02-23 | 8.72 | $8.71 | — |
| 2024-02-22 | 8.72 | $8.71 | — |
| 2024-02-21 | 8.73 | $8.71 | — |
| 2024-02-20 | 8.74 | $8.71 | — |
| 2024-02-16 | 8.76 | $8.71 | — |
| 2024-02-15 | 8.76 | $8.71 | 12831 |
| 2024-02-14 | 8.78 | $8.50 | — |
| 2024-02-13 | 8.81 | $8.50 | 32280 |
| 2024-02-12 | 8.83 | $8.75 | — |
| 2024-02-09 | 8.84 | $8.75 | — |
| 2024-02-08 | 8.84 | $8.75 | 357 |
| 2024-02-07 | 8.84 | $8.75 | 3720 |
| 2024-02-06 | 8.84 | $8.76 | 12120 |
| 2024-02-05 | 8.84 | $8.75 | — |
| 2024-02-02 | 8.84 | $8.75 | 31440 |
| 2024-02-01 | 8.84 | $8.77 | 19584 |
| 2024-01-31 | 8.83 | $8.77 | 1368 |
| 2024-01-30 | 8.83 | $8.79 | 9778 |
| 2024-01-29 | 8.82 | $8.78 | 840 |
| 2024-01-26 | 8.82 | $8.75 | 21600 |
| 2024-01-25 | 8.81 | $8.71 | 55731 |
| 2024-01-24 | 8.80 | $8.96 | — |
| 2024-01-23 | 8.78 | $8.96 | — |
| 2024-01-22 | 8.75 | $8.96 | 3000 |
| 2024-01-19 | 8.73 | $8.83 | 1431 |
| 2024-01-18 | 8.74 | $9.04 | — |
| 2024-01-17 | 8.73 | $9.04 | — |
| 2024-01-16 | 8.73 | $9.04 | 120 |
| 2024-01-12 | 8.73 | $8.96 | 825 |
| 2024-01-11 | 8.71 | $8.75 | 3600 |
| 2024-01-10 | 8.71 | $8.75 | 840 |
| 2024-01-09 | 8.71 | $8.75 | — |
| 2024-01-08 | 8.71 | $8.75 | 2167 |
| 2024-01-05 | 8.70 | $8.68 | — |
| 2024-01-04 | 8.70 | $8.68 | — |
| 2024-01-03 | 8.71 | $8.68 | 3240 |
| 2024-01-02 | 8.71 | $8.66 | 10970 |
| 2023-12-29 | 8.73 | $8.75 | 769 |
| 2023-12-28 | 8.75 | $8.75 | 576 |
| 2023-12-27 | 8.76 | $8.50 | — |
| 2023-12-26 | 8.78 | $8.50 | — |
| 2023-12-22 | 8.80 | $8.50 | — |
| 2023-12-21 | 8.83 | $8.50 | 3600 |
| 2023-12-20 | 8.86 | $8.50 | 7824 |
| 2023-12-19 | 8.88 | $8.96 | — |
| 2023-12-18 | 8.89 | $8.96 | 1048 |
| 2023-12-15 | 8.89 | $8.96 | — |
| 2023-12-14 | 8.90 | $8.96 | 240 |
| 2023-12-13 | 8.88 | $8.75 | — |
| 2023-12-12 | 8.88 | $8.75 | 1382 |
| 2023-12-11 | 8.87 | $8.67 | — |
| 2023-12-08 | 8.87 | $8.67 | — |
| 2023-12-07 | 8.89 | $8.67 | — |
| 2023-12-06 | 8.91 | $8.67 | 2412 |
| 2023-12-05 | 8.93 | $8.80 | 4356 |
| 2023-12-04 | 8.94 | $8.80 | 433 |
| 2023-12-01 | 8.96 | $9.04 | — |
| 2023-11-30 | 8.95 | $9.04 | — |
| 2023-11-29 | 8.93 | $9.04 | 625 |
| 2023-11-28 | 8.92 | $8.79 | 576 |
| 2023-11-27 | 8.92 | $9.04 | — |
| 2023-11-24 | 8.91 | $9.04 | — |
| 2023-11-22 | 8.91 | $9.04 | — |
| 2023-11-21 | 8.90 | $9.04 | — |
| 2023-11-20 | 8.90 | $9.04 | — |
| 2023-11-17 | 8.89 | $9.04 | — |
| 2023-11-16 | 8.89 | $9.04 | 594 |
| 2023-11-15 | 8.89 | $8.64 | — |
| 2023-11-14 | 8.90 | $8.64 | 433 |
| 2023-11-13 | 8.92 | $8.67 | — |
| 2023-11-10 | 8.93 | $8.67 | 594 |
| 2023-11-09 | 8.95 | $8.96 | 840 |
| 2023-11-08 | 8.95 | $9.10 | — |
| 2023-11-07 | 8.94 | $9.10 | — |
| 2023-11-06 | 8.93 | $9.10 | — |
| 2023-11-03 | 8.93 | $9.10 | 2950 |
| 2023-11-02 | 8.92 | $8.77 | — |
| 2023-11-01 | 8.94 | $8.77 | — |
| 2023-10-31 | 8.95 | $8.77 | — |
| 2023-10-30 | 8.97 | $8.77 | 3025 |
| 2023-10-27 | 8.99 | $8.88 | 3000 |
| 2023-10-26 | 9.00 | $8.96 | — |
| 2023-10-25 | 9.01 | $8.96 | — |
| 2023-10-24 | 9.01 | $8.96 | — |
| 2023-10-23 | 9.02 | $8.96 | — |
| 2023-10-20 | 9.03 | $8.96 | — |
| 2023-10-19 | 9.04 | $8.96 | — |
| 2023-10-18 | 9.05 | $8.96 | — |
| 2023-10-17 | 9.06 | $8.96 | — |
| 2023-10-16 | 9.08 | $8.96 | 586 |
| 2023-10-13 | 9.10 | $8.96 | — |
| 2023-10-12 | 9.12 | $8.96 | — |
| 2023-10-11 | 9.14 | $8.96 | — |
| 2023-10-10 | 9.16 | $8.96 | — |
| 2023-10-09 | 9.19 | $8.96 | — |
| 2023-10-06 | 9.21 | $8.96 | 12000 |
| 2023-10-05 | 9.23 | $9.13 | — |
| 2023-10-04 | 9.24 | $9.13 | — |
| 2023-10-03 | 9.25 | $9.13 | — |
| 2023-10-02 | 9.27 | $9.13 | — |
| 2023-09-29 | 9.27 | $9.13 | 600 |
| 2023-09-28 | 9.28 | $9.08 | — |
| 2023-09-27 | 9.29 | $9.08 | — |
| 2023-09-26 | 9.30 | $9.08 | 120 |
| 2023-09-25 | 9.30 | $9.13 | — |
| 2023-09-22 | 9.31 | $9.13 | 360 |
| 2023-09-21 | 9.32 | $9.17 | 1708 |
| 2023-09-20 | 9.32 | $9.13 | 600 |
| 2023-09-19 | 9.32 | $9.38 | 5400 |
| 2023-09-18 | 9.31 | $9.39 | — |
| 2023-09-15 | 9.31 | $9.39 | — |
| 2023-09-14 | 9.30 | $9.39 | 567 |
| 2023-09-13 | 9.30 | $9.39 | — |
| 2023-09-12 | 9.29 | $9.39 | — |
| 2023-09-11 | 9.29 | $9.39 | — |
| 2023-09-08 | 9.27 | $9.39 | — |
| 2023-09-07 | 9.26 | $9.39 | — |
| 2023-09-06 | 9.25 | $9.39 | — |
| 2023-09-05 | 9.24 | $9.39 | 174 |
| 2023-09-01 | 9.23 | $9.23 | — |
| 2023-08-31 | 9.24 | $9.23 | 13800 |
| 2023-08-30 | 9.25 | $9.40 | 885 |
| 2023-08-29 | 9.25 | $9.17 | — |
| 2023-08-28 | 9.26 | $9.17 | 360 |
| 2023-08-25 | 9.27 | $9.38 | 344 |
| 2023-08-24 | 9.27 | $9.17 | 14400 |
| 2023-08-23 | 9.28 | $9.17 | 322 |
| 2023-08-22 | 9.29 | $9.19 | — |
| 2023-08-21 | 9.30 | $9.19 | 672 |
| 2023-08-18 | 9.33 | $9.29 | — |
| 2023-08-17 | 9.35 | $9.29 | — |
| 2023-08-16 | 9.37 | $9.29 | — |
| 2023-08-15 | 9.38 | $9.29 | — |
| 2023-08-14 | 9.40 | $9.29 | 793 |
| 2023-08-11 | 9.43 | $9.17 | — |
| 2023-08-10 | 9.43 | $9.17 | — |
| 2023-08-09 | 9.42 | $9.17 | 1080 |
| 2023-08-08 | 9.41 | $9.21 | — |
| 2023-08-07 | 9.40 | $9.21 | 288 |
| 2023-08-04 | 9.39 | $9.38 | — |
| 2023-08-03 | 9.37 | $9.38 | — |
| 2023-08-02 | 9.39 | $9.38 | — |
| 2023-08-01 | 9.41 | $9.38 | — |
| 2023-07-31 | 9.43 | $9.38 | — |
| 2023-07-28 | 9.45 | $9.38 | 954 |
| 2023-07-27 | 9.47 | $9.29 | 5071 |
| 2023-07-26 | 9.46 | $9.46 | — |
| 2023-07-25 | 9.42 | $9.46 | 7800 |
| 2023-07-24 | 9.39 | $9.67 | — |
| 2023-07-21 | 9.34 | $9.67 | — |
| 2023-07-20 | 9.32 | $9.67 | — |
| 2023-07-19 | 9.29 | $9.67 | — |
| 2023-07-18 | 9.27 | $9.67 | 4788 |
| 2023-07-17 | 9.26 | $9.74 | 1063 |
| 2023-07-14 | 9.25 | $9.33 | 240 |
| 2023-07-13 | 9.24 | $8.97 | — |
| 2023-07-12 | 9.25 | $8.97 | — |
| 2023-07-11 | 9.26 | $8.97 | — |
| 2023-07-10 | 9.27 | $8.97 | — |
| 2023-07-07 | 9.27 | $8.97 | 16953 |
| 2023-07-06 | 9.27 | $9.78 | — |
| 2023-07-05 | 9.23 | $9.78 | — |
| 2023-07-03 | 9.18 | $9.78 | — |
| 2023-06-30 | 9.14 | $9.78 | — |
| 2023-06-29 | 9.10 | $9.78 | 794 |
| 2023-06-28 | 9.06 | $9.04 | 519 |
| 2023-06-27 | 9.06 | $8.76 | — |
| 2023-06-26 | 9.07 | $8.76 | — |
| 2023-06-23 | 9.08 | $8.76 | 1281 |
| 2023-06-22 | 9.09 | $9.17 | — |
| 2023-06-21 | 9.07 | $9.17 | — |
| 2023-06-20 | 9.04 | $9.17 | 12208 |
| 2023-06-16 | 9.02 | $9.54 | 1020 |
| 2023-06-15 | 8.98 | $9.54 | 799 |
| 2023-06-14 | 8.94 | $9.20 | — |
| 2023-06-13 | 8.91 | $9.20 | 851 |
| 2023-06-12 | 8.86 | $9.17 | 31132 |
| 2023-06-09 | 8.84 | $9.03 | 1584 |
| 2023-06-08 | 8.83 | $8.99 | — |
| 2023-06-07 | 8.82 | $8.99 | 748 |
| 2023-06-06 | 8.81 | $8.92 | — |
| 2023-06-05 | 8.80 | $8.92 | — |
| 2023-06-02 | 8.79 | $8.92 | 482 |
| 2023-06-01 | 8.77 | $8.99 | — |
| 2023-05-31 | 8.79 | $8.99 | 2165 |
| 2023-05-30 | 8.80 | $8.98 | 144 |
| 2023-05-26 | 8.81 | $8.98 | 216 |
| 2023-05-25 | 8.81 | $8.99 | 626 |
| 2023-05-24 | 8.81 | $8.96 | 720 |
| 2023-05-23 | 8.81 | $8.68 | 810 |
| 2023-05-22 | 8.82 | $8.68 | 288 |
| 2023-05-19 | 8.84 | $8.71 | — |
| 2023-05-18 | 8.85 | $8.71 | — |
| 2023-05-17 | 8.87 | $8.71 | 144 |
| 2023-05-16 | 8.89 | $8.71 | 855 |
| 2023-05-15 | 8.91 | $8.24 | 3983 |
| 2023-05-12 | 8.96 | $8.76 | — |
| 2023-05-11 | 8.99 | $8.76 | — |
| 2023-05-10 | 9.03 | $8.76 | — |
| 2023-05-09 | 9.05 | $8.76 | — |
| 2023-05-08 | 9.06 | $8.76 | 146 |
| 2023-05-05 | 9.10 | $8.68 | 144 |
| 2023-05-04 | 9.14 | $8.68 | 720 |
| 2023-05-03 | 9.18 | $9.20 | — |
| 2023-05-02 | 9.20 | $9.20 | — |
| 2023-05-01 | 9.21 | $9.20 | 1393 |
| 2023-04-28 | 9.23 | $9.03 | — |
| 2023-04-27 | 9.25 | $9.03 | 1008 |
| 2023-04-26 | 9.28 | $8.92 | — |
| 2023-04-25 | 9.31 | $8.92 | 288 |
| 2023-04-24 | 9.33 | $9.03 | — |
| 2023-04-21 | 9.36 | $9.03 | 288 |
| 2023-04-20 | 9.39 | $9.10 | 1036 |
| 2023-04-19 | 9.41 | $9.10 | — |
| 2023-04-18 | 9.44 | $9.10 | — |
| 2023-04-17 | 9.47 | $9.10 | 2534 |
| 2023-04-14 | 9.48 | $9.48 | 9380 |
| 2023-04-13 | 9.50 | $9.48 | 796 |
| 2023-04-12 | 9.52 | $9.10 | — |
| 2023-04-11 | 9.55 | $9.10 | 773 |
| 2023-04-10 | 9.52 | $9.51 | — |
| 2023-04-06 | 9.50 | $9.51 | — |
| 2023-04-05 | 9.54 | $9.51 | — |
| 2023-04-04 | 9.57 | $9.51 | — |
| 2023-04-03 | 9.62 | $9.51 | — |
| 2023-03-31 | 9.66 | $9.51 | — |
| 2023-03-30 | 9.70 | $9.51 | 815 |
| 2023-03-29 | 9.73 | $9.51 | 144 |
| 2023-03-28 | 9.76 | $9.51 | 144 |
| 2023-03-27 | 9.78 | $9.48 | 432 |
| 2023-03-24 | 9.80 | $9.55 | — |
| 2023-03-23 | 9.82 | $9.55 | — |
| 2023-03-22 | 9.83 | $9.55 | 4289 |
| 2023-03-21 | 9.84 | $9.72 | — |
| 2023-03-20 | 9.84 | $9.72 | 432 |
| 2023-03-17 | 9.85 | $9.37 | 864 |
| 2023-03-16 | 9.87 | $9.72 | 720 |
| 2023-03-15 | 9.88 | $9.85 | — |
| 2023-03-14 | 9.88 | $9.85 | 4481 |
| 2023-03-13 | 9.89 | $8.40 | 1296 |
| 2023-03-10 | 9.97 | $9.17 | 4619 |
| 2023-03-09 | 10.02 | $10.24 | — |
| 2023-03-08 | 9.98 | $10.24 | 144 |
| 2023-03-07 | 9.95 | $10.42 | — |
| 2023-03-06 | 9.94 | $10.42 | 288 |
| 2023-03-03 | 9.92 | $10.12 | 642 |
| 2023-03-02 | 9.92 | $10.12 | 144 |
| 2023-03-01 | 9.90 | $10.12 | 1584 |
| 2023-02-28 | 9.88 | $10.03 | 806 |
| 2023-02-27 | 9.87 | $9.74 | 288 |
| 2023-02-24 | 9.87 | $10.03 | 31104 |
| 2023-02-23 | 9.85 | $9.72 | — |
| 2023-02-22 | 9.85 | $9.72 | — |
| 2023-02-21 | 9.85 | $9.72 | 453 |
| 2023-02-17 | 9.85 | $10.07 | 732 |
| 2023-02-16 | 9.83 | $9.72 | 1440 |
| 2023-02-15 | 9.82 | $9.90 | — |
| 2023-02-14 | 9.80 | $9.90 | — |
| 2023-02-13 | 9.79 | $9.90 | 144 |
| 2023-02-10 | 9.77 | $10.11 | — |
| 2023-02-09 | 9.75 | $10.11 | 2010 |
| 2023-02-08 | 9.72 | $9.55 | — |
| 2023-02-07 | 9.73 | $9.55 | 432 |
| 2023-02-06 | 9.73 | $10.17 | 5184 |
| 2023-02-03 | 9.71 | $10.14 | — |
| 2023-02-02 | 9.69 | $10.14 | 6619 |
| 2023-02-01 | 9.66 | $9.72 | 144 |
| 2023-01-31 | 9.65 | $9.72 | — |
| 2023-01-30 | 9.64 | $9.72 | — |
| 2023-01-27 | 9.63 | $9.72 | — |
| 2023-01-26 | 9.61 | $9.72 | 1555 |
| 2023-01-25 | 9.60 | $9.72 | — |
| 2023-01-24 | 9.59 | $9.72 | 864 |
| 2023-01-23 | 9.58 | $9.72 | — |
| 2023-01-20 | 9.56 | $9.72 | 8352 |
| 2023-01-19 | 9.54 | $9.48 | 2531 |
| 2023-01-18 | 9.54 | $9.48 | 773 |
| 2023-01-17 | 9.54 | $9.62 | — |
| 2023-01-13 | 9.54 | $9.62 | — |
| 2023-01-12 | 9.53 | $9.62 | — |
| 2023-01-11 | 9.51 | $9.62 | — |
| 2023-01-10 | 9.49 | $9.62 | — |
| 2023-01-09 | 9.48 | $9.62 | 6605 |
| 2023-01-06 | 9.47 | $9.72 | — |
| 2023-01-05 | 9.45 | $9.72 | 1728 |
| 2023-01-04 | 9.44 | $9.62 | 2167 |
| 2023-01-03 | 9.42 | $9.44 | 3392 |
| 2022-12-30 | 9.44 | $9.55 | 577 |
| 2022-12-29 | 9.45 | $9.48 | — |
| 2022-12-28 | 9.46 | $9.48 | — |
| 2022-12-27 | 9.47 | $9.48 | — |
| 2022-12-23 | 9.48 | $9.48 | — |
| 2022-12-22 | 9.48 | $9.48 | 12663 |
| 2022-12-21 | 9.47 | $9.34 | — |
| 2022-12-20 | 9.47 | $9.34 | 1152 |
| 2022-12-19 | 9.48 | $9.55 | 576 |
| 2022-12-16 | 9.47 | $9.41 | 288 |
| 2022-12-15 | 9.48 | $9.62 | 1728 |
| 2022-12-14 | 9.47 | $9.31 | — |
| 2022-12-13 | 9.48 | $9.31 | — |
| 2022-12-12 | 9.49 | $9.31 | 2160 |
| 2022-12-09 | 9.49 | $9.38 | — |
| 2022-12-08 | 9.49 | $9.38 | — |
| 2022-12-07 | 9.49 | $9.38 | — |
| 2022-12-06 | 9.49 | $9.38 | — |
| 2022-12-05 | 9.49 | $9.38 | 269 |
| 2022-12-02 | 9.49 | $9.72 | — |
| 2022-12-01 | 9.47 | $9.72 | — |
| 2022-11-30 | 9.46 | $9.72 | 551 |
| 2022-11-29 | 9.43 | $9.72 | — |
| 2022-11-28 | 9.41 | $9.72 | 144 |
| 2022-11-25 | 9.38 | $9.38 | — |
| 2022-11-23 | 9.37 | $9.38 | — |
| 2022-11-22 | 9.36 | $9.38 | — |
| 2022-11-21 | 9.35 | $9.38 | 144 |
| 2022-11-18 | 9.33 | $9.51 | — |
| 2022-11-17 | 9.30 | $9.51 | 300 |
| 2022-11-16 | 9.26 | $9.51 | — |
| 2022-11-15 | 9.22 | $9.51 | 218 |
| 2022-11-14 | 9.18 | $9.38 | — |
| 2022-11-11 | 9.15 | $9.38 | — |
| 2022-11-10 | 9.11 | $9.38 | — |
| 2022-11-09 | 9.08 | $9.38 | — |
| 2022-11-08 | 9.06 | $9.38 | — |
| 2022-11-07 | 9.03 | $9.38 | — |
| 2022-11-04 | 9.00 | $9.38 | — |
| 2022-11-03 | 8.97 | $9.38 | — |
| 2022-11-02 | 8.95 | $9.38 | 864 |
| 2022-11-01 | 8.92 | $9.20 | — |
| 2022-10-31 | 8.90 | $9.20 | — |
| 2022-10-28 | 8.90 | $9.20 | 577 |
| 2022-10-27 | 8.89 | $9.20 | — |
| 2022-10-26 | 8.88 | $9.20 | — |
| 2022-10-25 | 8.86 | $9.20 | 144 |
| 2022-10-24 | 8.84 | $8.99 | 2930 |
| 2022-10-21 | 8.83 | $8.79 | 1008 |
| 2022-10-20 | 8.83 | $8.72 | — |
| 2022-10-19 | 8.85 | $8.72 | — |
| 2022-10-18 | 8.85 | $8.72 | — |
| 2022-10-17 | 8.85 | $8.72 | — |
| 2022-10-14 | 8.87 | $8.72 | 1618 |
| 2022-10-13 | 8.88 | $8.82 | 688 |
| 2022-10-12 | 8.89 | $8.82 | 144 |
| 2022-10-11 | 8.89 | $8.83 | — |
| 2022-10-10 | 8.89 | $8.83 | — |
| 2022-10-07 | 8.88 | $8.83 | — |
| 2022-10-06 | 8.87 | $8.83 | — |
| 2022-10-05 | 8.86 | $8.83 | 5906 |
| 2022-10-04 | 8.85 | $8.92 | 1584 |
| 2022-10-03 | 8.84 | $9.02 | — |
| 2022-09-30 | 8.84 | $9.02 | — |
| 2022-09-29 | 8.83 | $9.02 | 639 |
| 2022-09-28 | 8.82 | $8.79 | — |
| 2022-09-27 | 8.82 | $8.79 | 2160 |
| 2022-09-26 | 8.81 | $8.79 | 1152 |
| 2022-09-23 | 8.81 | $8.89 | 2880 |
| 2022-09-22 | 8.80 | $9.02 | 144 |
| 2022-09-21 | 8.78 | $8.79 | 319 |
| 2022-09-20 | 8.77 | $8.79 | 2888 |
| 2022-09-19 | 8.77 | $8.99 | 1707 |
| 2022-09-16 | 8.74 | $8.99 | — |
| 2022-09-15 | 8.72 | $8.99 | 884 |
| 2022-09-14 | 8.71 | $8.89 | 3634 |
| 2022-09-13 | 8.71 | $8.68 | — |
| 2022-09-12 | 8.72 | $8.68 | 2736 |
| 2022-09-09 | 8.72 | $8.65 | — |
| 2022-09-08 | 8.71 | $8.65 | — |
| 2022-09-07 | 8.70 | $8.65 | 30918 |
| 2022-09-06 | 8.69 | $8.78 | 4752 |
| 2022-09-02 | 8.67 | $8.85 | — |
| 2022-09-01 | 8.64 | $8.85 | — |
| 2022-08-31 | 8.62 | $8.85 | 1465 |
| 2022-08-30 | 8.58 | $8.92 | 2645 |
| 2022-08-29 | 8.55 | $8.54 | 185 |
| 2022-08-26 | 8.54 | $8.68 | — |
| 2022-08-25 | 8.52 | $8.68 | — |
| 2022-08-24 | 8.50 | $8.68 | — |
| 2022-08-23 | 8.46 | $8.68 | 144 |
| 2022-08-22 | 8.43 | $8.65 | 1294 |
| 2022-08-19 | 8.40 | $8.47 | 5628 |
| 2022-08-18 | 8.37 | $8.58 | 1440 |
| 2022-08-17 | 8.35 | $8.82 | — |
| 2022-08-16 | 8.31 | $8.82 | — |
| 2022-08-15 | 8.27 | $8.82 | 1977 |
| 2022-08-12 | 8.24 | $8.68 | 2436 |
| 2022-08-11 | 8.21 | $8.51 | — |
| 2022-08-10 | 8.18 | $8.51 | — |
| 2022-08-09 | 8.15 | $8.51 | 288 |
| 2022-08-08 | 8.13 | $8.26 | 240 |
| 2022-08-05 | 8.12 | $8.33 | 10720 |
| 2022-08-04 | 8.10 | $8.33 | 10944 |
| 2022-08-03 | 8.09 | $8.09 | 496 |
| 2022-08-02 | 8.09 | $8.33 | 240 |
| 2022-08-01 | 8.07 | $8.33 | — |
| 2022-07-29 | 8.06 | $8.33 | 2592 |
| 2022-07-28 | 8.05 | $8.23 | 3463 |
| 2022-07-27 | 8.04 | $7.99 | — |
| 2022-07-26 | 8.04 | $7.99 | — |
| 2022-07-25 | 8.03 | $7.99 | 34145 |
| 2022-07-22 | 8.04 | $7.95 | 11664 |
| 2022-07-21 | 8.04 | $8.09 | — |
| 2022-07-20 | 8.04 | $8.09 | — |
| 2022-07-19 | 8.03 | $8.09 | — |
| 2022-07-18 | 8.03 | $8.09 | 249 |
| 2022-07-15 | 8.02 | $8.09 | 1209 |
| 2022-07-14 | 8.02 | $7.92 | — |
| 2022-07-13 | 8.02 | $7.92 | 14400 |
| 2022-07-12 | 8.02 | $8.06 | — |
| 2022-07-11 | 8.02 | $8.06 | — |
| 2022-07-08 | 8.02 | $8.06 | — |
| 2022-07-07 | 8.01 | $8.06 | — |
| 2022-07-06 | 8.01 | $8.06 | — |
| 2022-07-05 | 8.01 | $8.06 | — |
| 2022-07-01 | 8.00 | $8.06 | — |
| 2022-06-30 | 8.00 | $8.06 | — |
| 2022-06-29 | 7.99 | $8.06 | 921 |
| 2022-06-28 | 7.99 | $7.95 | — |
| 2022-06-27 | 7.99 | $7.95 | 14400 |
| 2022-06-24 | 7.99 | $8.02 | — |
| 2022-06-23 | 7.99 | $8.02 | — |
| 2022-06-22 | 7.99 | $8.02 | — |
| 2022-06-21 | 7.99 | $8.02 | — |
| 2022-06-17 | 7.99 | $8.02 | — |
| 2022-06-16 | 7.98 | $8.02 | — |
| 2022-06-15 | 7.98 | $8.02 | 924 |
| 2022-06-14 | 7.98 | $7.81 | 1265 |
| 2022-06-13 | 7.97 | $8.02 | — |
| 2022-06-10 | 7.96 | $8.02 | — |
| 2022-06-09 | 7.95 | $8.02 | — |
| 2022-06-08 | 7.94 | $8.02 | 318 |
| 2022-06-07 | 7.94 | $8.02 | 17745 |
| 2022-06-06 | 7.95 | $7.95 | — |
| 2022-06-03 | 7.96 | $7.95 | — |
| 2022-06-02 | 7.97 | $7.95 | — |
| 2022-06-01 | 7.98 | $7.95 | 842 |
| 2022-05-31 | 7.99 | $7.99 | — |
| 2022-05-27 | 8.00 | $7.99 | — |
| 2022-05-26 | 8.00 | $7.99 | 12672 |
| 2022-05-25 | 8.02 | $7.99 | — |
| 2022-05-24 | 8.03 | $7.99 | — |
| 2022-05-23 | 8.05 | $7.99 | — |
| 2022-05-20 | 8.06 | $7.99 | — |
| 2022-05-19 | 8.08 | $7.99 | — |
| 2022-05-18 | 8.11 | $7.99 | — |
| 2022-05-17 | 8.14 | $7.99 | 29780 |
| 2022-05-16 | 8.17 | $7.67 | 2808 |
| 2022-05-13 | 8.22 | $7.81 | — |
| 2022-05-12 | 8.26 | $7.81 | 31014 |
| 2022-05-11 | 8.30 | $7.85 | 50748 |
| 2022-05-10 | 8.34 | $8.02 | 7632 |
| 2022-05-09 | 8.38 | $8.06 | 144 |
| 2022-05-06 | 8.42 | $8.16 | 42442 |
| 2022-05-05 | 8.45 | $8.30 | 241 |
| 2022-05-04 | 8.48 | $8.13 | — |
| 2022-05-03 | 8.51 | $8.13 | — |
| 2022-05-02 | 8.55 | $8.13 | 757 |
| 2022-04-29 | 8.58 | $8.06 | 898 |
| 2022-04-28 | 8.62 | $8.26 | 288 |
| 2022-04-27 | 8.65 | $8.26 | 21768 |
| 2022-04-26 | 8.67 | $8.33 | — |
| 2022-04-25 | 8.69 | $8.33 | — |
| 2022-04-22 | 8.71 | $8.33 | 326 |
| 2022-04-21 | 8.72 | $8.61 | 722 |
| 2022-04-20 | 8.73 | $8.59 | — |
| 2022-04-19 | 8.73 | $8.59 | — |
| 2022-04-18 | 8.74 | $8.59 | — |
| 2022-04-14 | 8.74 | $8.59 | 576 |
| 2022-04-13 | 8.75 | $8.68 | — |
| 2022-04-12 | 8.75 | $8.68 | 144 |
| 2022-04-11 | 8.76 | $8.82 | — |
| 2022-04-08 | 8.77 | $8.82 | — |
| 2022-04-07 | 8.78 | $8.82 | — |
| 2022-04-06 | 8.79 | $8.82 | — |
| 2022-04-05 | 8.80 | $8.82 | — |
| 2022-04-04 | 8.81 | $8.82 | — |
| 2022-04-01 | 8.81 | $8.82 | — |
| 2022-03-31 | 8.82 | $8.82 | — |
| 2022-03-30 | 8.83 | $8.82 | 750 |
| 2022-03-29 | 8.82 | $8.68 | 1900 |
| 2022-03-28 | 8.82 | $8.69 | — |
| 2022-03-25 | 8.82 | $8.69 | — |
| 2022-03-24 | 8.82 | $8.69 | — |
| 2022-03-23 | 8.82 | $8.69 | — |
| 2022-03-22 | 8.83 | $8.69 | — |
| 2022-03-21 | 8.84 | $8.69 | — |
| 2022-03-18 | 8.84 | $8.69 | — |
| 2022-03-17 | 8.85 | $8.69 | — |
| 2022-03-16 | 8.86 | $8.69 | 4641 |
| 2022-03-15 | 8.87 | $8.99 | — |
| 2022-03-14 | 8.86 | $8.99 | — |
| 2022-03-11 | 8.85 | $8.99 | — |
| 2022-03-10 | 8.85 | $8.99 | — |
| 2022-03-09 | 8.85 | $8.99 | — |
| 2022-03-08 | 8.85 | $8.99 | — |
| 2022-03-07 | 8.85 | $8.99 | — |
| 2022-03-04 | 8.85 | $8.99 | — |
| 2022-03-03 | 8.85 | $8.99 | 732 |
| 2022-03-02 | 8.85 | $8.65 | — |
| 2022-03-01 | 8.86 | $8.65 | 829 |
| 2022-02-28 | 8.88 | $8.68 | — |
| 2022-02-25 | 8.90 | $8.68 | — |
| 2022-02-24 | 8.91 | $8.68 | 447 |
| 2022-02-23 | 8.93 | $8.85 | — |
| 2022-02-22 | 8.94 | $8.85 | — |
| 2022-02-18 | 8.95 | $8.85 | 632 |
| 2022-02-17 | 8.96 | $8.85 | — |
| 2022-02-16 | 8.98 | $8.85 | — |
| 2022-02-15 | 8.99 | $8.85 | — |
| 2022-02-14 | 9.00 | $8.85 | — |
| 2022-02-11 | 9.01 | $8.85 | — |
| 2022-02-10 | 9.01 | $8.85 | 289 |
| 2022-02-09 | 9.01 | $8.99 | — |
| 2022-02-08 | 9.01 | $8.99 | — |
| 2022-02-07 | 9.00 | $8.99 | — |
| 2022-02-04 | 8.99 | $8.99 | — |
| 2022-02-03 | 8.99 | $8.99 | — |
| 2022-02-02 | 8.98 | $8.99 | 705 |
| 2022-02-01 | 8.97 | $8.99 | — |
| 2022-01-31 | 8.96 | $8.99 | — |
| 2022-01-28 | 8.96 | $8.99 | — |
| 2022-01-27 | 8.95 | $8.99 | — |
| 2022-01-26 | 8.93 | $8.99 | 2016 |
| 2022-01-25 | 8.93 | $9.10 | — |
| 2022-01-24 | 8.93 | $9.10 | — |
| 2022-01-21 | 8.92 | $9.10 | — |
| 2022-01-20 | 8.92 | $9.10 | — |
| 2022-01-19 | 8.93 | $9.10 | — |
| 2022-01-18 | 8.98 | $9.10 | — |
| 2022-01-14 | 9.03 | $9.10 | 671 |
| 2022-01-13 | 9.07 | $8.82 | 576 |
| 2022-01-12 | 9.13 | $8.85 | — |
| 2022-01-11 | 9.17 | $8.85 | — |
| 2022-01-10 | 9.23 | $8.85 | — |
| 2022-01-07 | 9.29 | $8.85 | — |
| 2022-01-06 | 9.36 | $8.85 | — |
| 2022-01-05 | 9.43 | $8.85 | — |
| 2022-01-04 | 9.45 | $8.85 | 288 |
| 2022-01-03 | 9.47 | $8.68 | 1584 |
| 2021-12-31 | 9.53 | $9.10 | 535 |
| 2021-12-30 | 9.55 | $8.67 | 864 |
| 2021-12-29 | 9.60 | $8.67 | 2465 |
| 2021-12-28 | 9.65 | $9.03 | — |
| 2021-12-27 | 9.68 | $9.03 | 152 |
| 2021-12-23 | 9.70 | $9.03 | — |
| 2021-12-22 | 9.73 | $9.03 | 1584 |
| 2021-12-21 | 9.78 | $9.27 | 432 |
| 2021-12-20 | 9.81 | $10.07 | — |
| 2021-12-17 | 9.80 | $10.07 | — |
| 2021-12-16 | 9.79 | $10.07 | 144 |
| 2021-12-15 | 9.78 | $9.86 | 552 |
| 2021-12-14 | 9.79 | $9.72 | 288 |
| 2021-12-13 | 9.80 | $10.07 | — |
| 2021-12-10 | 9.79 | $10.07 | 432 |
| 2021-12-09 | 9.76 | $10.24 | — |
| 2021-12-08 | 9.73 | $10.24 | 1008 |
| 2021-12-07 | 9.70 | $9.27 | — |
| 2021-12-06 | 9.71 | $9.27 | 3107 |
| 2021-12-03 | 9.73 | $9.72 | 184 |
| 2021-12-02 | 9.72 | $9.67 | — |
| 2021-12-01 | 9.72 | $9.67 | 462 |
| 2021-11-30 | 9.71 | $9.58 | — |
| 2021-11-29 | 9.72 | $9.58 | — |
| 2021-11-26 | 9.73 | $9.58 | 144 |
| 2021-11-24 | 9.76 | $9.58 | 1008 |
| 2021-11-23 | 9.78 | $9.91 | — |
| 2021-11-22 | 9.77 | $9.91 | — |
| 2021-11-19 | 9.75 | $9.91 | — |
| 2021-11-18 | 9.74 | $9.91 | — |
| 2021-11-17 | 9.74 | $9.91 | — |
| 2021-11-16 | 9.74 | $9.91 | — |
| 2021-11-15 | 9.74 | $9.91 | — |
| 2021-11-12 | 9.74 | $9.91 | 1975 |
| 2021-11-11 | 9.73 | $9.58 | — |
| 2021-11-10 | 9.74 | $9.58 | — |
| 2021-11-09 | 9.74 | $9.58 | — |
| 2021-11-08 | 9.75 | $9.58 | — |
| 2021-11-05 | 9.76 | $9.58 | — |
| 2021-11-04 | 9.76 | $9.58 | — |
| 2021-11-03 | 9.77 | $9.58 | — |
| 2021-11-02 | 9.77 | $9.58 | 727 |
| 2021-11-01 | 9.78 | $9.76 | — |
| 2021-10-29 | 9.77 | $9.76 | 789 |
| 2021-10-28 | 9.77 | $10.24 | 609 |
| 2021-10-27 | 9.74 | $9.90 | 288 |
| 2021-10-26 | 9.73 | $9.65 | — |
| 2021-10-25 | 9.71 | $9.65 | — |
| 2021-10-22 | 9.69 | $9.65 | 151 |
| 2021-10-21 | 9.66 | $9.90 | — |
| 2021-10-20 | 9.63 | $9.90 | — |
| 2021-10-19 | 9.59 | $9.90 | — |
| 2021-10-18 | 9.55 | $9.90 | 843 |
| 2021-10-15 | 9.52 | $9.72 | 871 |
| 2021-10-14 | 9.49 | $9.72 | — |
| 2021-10-13 | 9.47 | $9.72 | — |
| 2021-10-12 | 9.45 | $9.72 | 650 |
| 2021-10-11 | 9.41 | $9.69 | — |
| 2021-10-08 | 9.38 | $9.69 | — |
| 2021-10-07 | 9.35 | $9.69 | — |
| 2021-10-06 | 9.31 | $9.69 | — |
| 2021-10-05 | 9.27 | $9.69 | — |
| 2021-10-04 | 9.25 | $9.69 | — |
| 2021-10-01 | 9.22 | $9.69 | — |
| 2021-09-30 | 9.20 | $9.69 | 663 |
| 2021-09-29 | 9.17 | $9.72 | 663 |
| 2021-09-28 | 9.14 | $9.17 | — |
| 2021-09-27 | 9.14 | $9.17 | — |
| 2021-09-24 | 9.14 | $9.17 | 7476 |
| 2021-09-23 | 9.14 | $9.17 | 7166 |
| 2021-09-22 | 9.13 | $9.17 | — |
| 2021-09-21 | 9.13 | $9.17 | 351 |
| 2021-09-20 | 9.12 | $9.17 | 3600 |
| 2021-09-17 | 9.11 | $9.26 | — |
| 2021-09-16 | 9.10 | $9.26 | 288 |
| 2021-09-15 | 9.09 | $9.34 | 41675 |
| 2021-09-14 | 9.08 | $8.96 | 2316 |
| 2021-09-13 | 9.09 | $9.03 | — |
| 2021-09-10 | 9.10 | $9.03 | 2162 |
| 2021-09-09 | 9.11 | $8.96 | 144 |
| 2021-09-08 | 9.13 | $8.96 | 151 |
| 2021-09-07 | 9.15 | $9.17 | — |
| 2021-09-03 | 9.16 | $9.17 | — |
| 2021-09-02 | 9.18 | $9.17 | — |
| 2021-09-01 | 9.19 | $9.17 | 1193 |
| 2021-08-31 | 9.20 | $9.11 | 686 |
| 2021-08-30 | 9.22 | $9.11 | 22321 |
| 2021-08-27 | 9.23 | $9.17 | — |
| 2021-08-26 | 9.24 | $9.17 | 390 |
| 2021-08-25 | 9.26 | $9.06 | — |
| 2021-08-24 | 9.27 | $9.06 | — |
| 2021-08-23 | 9.27 | $9.06 | — |
| 2021-08-20 | 9.27 | $9.06 | — |
| 2021-08-19 | 9.28 | $9.06 | — |
| 2021-08-18 | 9.30 | $9.06 | — |
| 2021-08-17 | 9.32 | $9.06 | 14472 |
| 2021-08-16 | 9.34 | $9.10 | 174 |
| 2021-08-13 | 9.36 | $9.24 | 7633 |
| 2021-08-12 | 9.38 | $9.35 | 753 |
| 2021-08-11 | 9.39 | $9.27 | 1651 |
| 2021-08-10 | 9.40 | $9.44 | 164 |
| 2021-08-09 | 9.40 | $9.38 | 1568 |
| 2021-08-06 | 9.40 | $9.44 | — |
| 2021-08-05 | 9.40 | $9.44 | 288 |
| 2021-08-04 | 9.40 | $9.38 | 864 |
| 2021-08-03 | 9.43 | $9.44 | 174 |
| 2021-08-02 | 9.45 | $9.41 | — |
| 2021-07-30 | 9.48 | $9.41 | — |
| 2021-07-29 | 9.51 | $9.41 | 758 |
| 2021-07-28 | 9.55 | $9.24 | 288 |
| 2021-07-27 | 9.58 | $9.10 | — |
| 2021-07-26 | 9.66 | $9.10 | 290 |
| 2021-07-23 | 9.75 | $9.24 | 1573 |
| 2021-07-22 | 9.83 | $9.48 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
17.93
2026-07-17
Close Price
$17.75
Vol: 600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.00
Average
10.55
Maximum
18.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.93 | $17.75 | 600 |
| 2026-07-16 | 17.95 | $17.75 | 409 |
| 2026-07-15 | 17.97 | $17.35 | 2 |
| 2026-07-14 | 18.03 | $17.35 | 544 |
| 2026-07-13 | 18.11 | $17.75 | 2 |
| 2026-07-10 | 18.14 | $17.75 | 200 |
| 2026-07-09 | 18.19 | $18.75 | 434 |
| 2026-07-08 | 18.13 | $18.75 | 434 |
| 2026-07-07 | 18.06 | $18.75 | — |
| 2026-07-06 | 17.99 | $18.75 | 434 |
| 2026-07-02 | 17.91 | $18.75 | 434 |
| 2026-07-01 | 17.82 | $18.75 | 434 |
| 2026-06-30 | 17.72 | $18.75 | 434 |
| 2026-06-29 | 17.61 | $18.75 | 149 |
| 2026-06-26 | 17.49 | $18.75 | 149 |
| 2026-06-25 | 17.36 | $18.75 | 149 |
| 2026-06-24 | 17.21 | $18.75 | 149 |
| 2026-06-23 | 17.05 | $19.00 | 200 |
| 2026-06-22 | 16.85 | $18.50 | 500 |
| 2026-06-18 | 16.67 | $18.50 | 1000 |
| 2026-06-17 | 16.48 | $16.67 | — |
| 2026-06-16 | 16.46 | $16.67 | 464 |
| 2026-06-15 | 16.44 | $16.46 | — |
| 2026-06-12 | 16.44 | $16.46 | 121 |
| 2026-06-11 | 16.43 | $16.49 | — |
| 2026-06-10 | 16.43 | $16.49 | 4800 |
| 2026-06-09 | 16.42 | $16.50 | 2520 |
| 2026-06-08 | 16.41 | $16.67 | — |
| 2026-06-05 | 16.39 | $16.67 | — |
| 2026-06-04 | 16.36 | $16.67 | — |
| 2026-06-03 | 16.32 | $16.67 | — |
| 2026-06-02 | 16.29 | $16.67 | — |
| 2026-06-01 | 16.24 | $16.67 | — |
| 2026-05-29 | 16.20 | $16.67 | — |
| 2026-05-28 | 16.15 | $16.67 | 598 |
| 2026-05-27 | 16.10 | $16.46 | 120 |
| 2026-05-26 | 16.06 | $16.29 | 238 |
| 2026-05-22 | 16.03 | $15.94 | — |
| 2026-05-21 | 16.04 | $15.94 | — |
| 2026-05-20 | 16.05 | $15.94 | — |
| 2026-05-19 | 16.07 | $15.94 | 120 |
| 2026-05-18 | 16.08 | $16.25 | 664 |
| 2026-05-15 | 16.06 | $15.63 | — |
| 2026-05-14 | 16.11 | $15.63 | 1155 |
| 2026-05-13 | 16.16 | $15.83 | 266 |
| 2026-05-12 | 16.19 | $16.67 | — |
| 2026-05-11 | 16.14 | $16.67 | — |
| 2026-05-08 | 16.08 | $16.67 | — |
| 2026-05-07 | 16.02 | $16.67 | — |
| 2026-05-06 | 15.95 | $16.67 | — |
| 2026-05-05 | 15.88 | $16.67 | — |
| 2026-05-04 | 15.80 | $16.67 | 600 |
| 2026-05-01 | 15.70 | $15.83 | 604 |
| 2026-04-30 | 15.69 | $16.25 | — |
| 2026-04-29 | 15.63 | $16.25 | — |
| 2026-04-28 | 15.57 | $16.25 | — |
| 2026-04-27 | 15.49 | $16.25 | — |
| 2026-04-24 | 15.42 | $16.25 | — |
| 2026-04-23 | 15.33 | $16.25 | — |
| 2026-04-22 | 15.23 | $16.25 | — |
| 2026-04-21 | 15.12 | $16.25 | 591 |
| 2026-04-20 | 15.00 | $16.04 | 240 |
| 2026-04-17 | 14.90 | $15.28 | 915 |
| 2026-04-16 | 14.85 | $14.79 | — |
| 2026-04-15 | 14.86 | $14.79 | — |
| 2026-04-14 | 14.87 | $14.79 | — |
| 2026-04-13 | 14.88 | $14.79 | — |
| 2026-04-10 | 14.89 | $14.79 | — |
| 2026-04-09 | 14.90 | $14.79 | — |
| 2026-04-08 | 14.91 | $14.79 | 360 |
| 2026-04-07 | 14.92 | $15.00 | — |
| 2026-04-06 | 14.91 | $15.00 | — |
| 2026-04-02 | 14.90 | $15.00 | — |
| 2026-04-01 | 14.89 | $15.00 | — |
| 2026-03-31 | 14.88 | $15.00 | 559 |
| 2026-03-30 | 14.87 | $15.00 | — |
| 2026-03-27 | 14.86 | $15.00 | — |
| 2026-03-26 | 14.84 | $15.00 | — |
| 2026-03-25 | 14.82 | $15.00 | — |
| 2026-03-24 | 14.81 | $15.00 | 240 |
| 2026-03-23 | 14.78 | $15.00 | 240 |
| 2026-03-20 | 14.76 | $14.38 | — |
| 2026-03-19 | 14.80 | $14.38 | — |
| 2026-03-18 | 14.85 | $14.38 | — |
| 2026-03-17 | 14.90 | $14.38 | 5232 |
| 2026-03-16 | 14.95 | $15.21 | — |
| 2026-03-13 | 14.92 | $15.21 | 889 |
| 2026-03-12 | 14.89 | $15.21 | — |
| 2026-03-11 | 14.86 | $15.21 | — |
| 2026-03-10 | 14.82 | $15.21 | — |
| 2026-03-09 | 14.78 | $15.21 | — |
| 2026-03-06 | 14.74 | $15.21 | — |
| 2026-03-05 | 14.69 | $15.21 | 120 |
| 2026-03-04 | 14.63 | $15.05 | — |
| 2026-03-03 | 14.59 | $15.05 | 685 |
| 2026-03-02 | 14.54 | $14.58 | 120 |
| 2026-02-27 | 14.53 | $14.58 | 120 |
| 2026-02-26 | 14.53 | $14.58 | 568 |
| 2026-02-25 | 14.52 | $14.58 | — |
| 2026-02-24 | 14.52 | $14.58 | 120 |
| 2026-02-23 | 14.51 | $14.27 | — |
| 2026-02-20 | 14.54 | $14.27 | 4982 |
| 2026-02-19 | 14.56 | $14.79 | — |
| 2026-02-18 | 14.54 | $14.79 | — |
| 2026-02-17 | 14.51 | $14.79 | — |
| 2026-02-13 | 14.48 | $14.79 | 519 |
| 2026-02-12 | 14.45 | $14.58 | 602 |
| 2026-02-11 | 14.44 | $14.57 | — |
| 2026-02-10 | 14.42 | $14.57 | — |
| 2026-02-09 | 14.41 | $14.57 | — |
| 2026-02-06 | 14.39 | $14.57 | — |
| 2026-02-05 | 14.37 | $14.57 | — |
| 2026-02-04 | 14.35 | $14.57 | — |
| 2026-02-03 | 14.33 | $14.57 | — |
| 2026-02-02 | 14.30 | $14.57 | — |
| 2026-01-30 | 14.28 | $14.57 | 645 |
| 2026-01-29 | 14.24 | $14.38 | — |
| 2026-01-28 | 14.23 | $14.38 | — |
| 2026-01-27 | 14.21 | $14.38 | — |
| 2026-01-26 | 14.20 | $14.38 | — |
| 2026-01-23 | 14.18 | $14.38 | — |
| 2026-01-22 | 14.16 | $14.38 | — |
| 2026-01-21 | 14.13 | $14.38 | — |
| 2026-01-20 | 14.11 | $14.38 | — |
| 2026-01-16 | 14.08 | $14.38 | — |
| 2026-01-15 | 14.05 | $14.38 | 528 |
| 2026-01-14 | 14.01 | $14.00 | — |
| 2026-01-13 | 14.01 | $14.00 | — |
| 2026-01-12 | 14.01 | $14.00 | — |
| 2026-01-09 | 14.02 | $14.00 | — |
| 2026-01-08 | 14.02 | $14.00 | — |
| 2026-01-07 | 14.02 | $14.00 | 1020 |
| 2026-01-06 | 14.02 | $14.38 | 152 |
| 2026-01-05 | 13.98 | $14.33 | — |
| 2026-01-02 | 13.95 | $14.33 | — |
| 2025-12-31 | 13.91 | $14.33 | 240 |
| 2025-12-30 | 13.86 | $14.33 | 2400 |
| 2025-12-29 | 13.81 | $13.83 | — |
| 2025-12-26 | 13.81 | $13.83 | — |
| 2025-12-24 | 13.81 | $13.83 | — |
| 2025-12-23 | 13.81 | $13.83 | — |
| 2025-12-22 | 13.80 | $13.83 | — |
| 2025-12-19 | 13.80 | $13.83 | — |
| 2025-12-18 | 13.80 | $13.83 | — |
| 2025-12-17 | 13.79 | $13.83 | — |
| 2025-12-16 | 13.79 | $13.83 | — |
| 2025-12-15 | 13.79 | $13.83 | — |
| 2025-12-12 | 13.78 | $13.83 | — |
| 2025-12-11 | 13.78 | $13.83 | — |
| 2025-12-10 | 13.77 | $13.83 | 344 |
| 2025-12-09 | 13.76 | $13.79 | — |
| 2025-12-08 | 13.76 | $13.79 | 374 |
| 2025-12-05 | 13.76 | $13.79 | 132 |
| 2025-12-04 | 13.76 | $13.79 | — |
| 2025-12-03 | 13.75 | $13.79 | 2362 |
| 2025-12-02 | 13.75 | $13.79 | — |
| 2025-12-01 | 13.74 | $13.79 | 5692 |
| 2025-11-28 | 13.74 | $13.79 | 240 |
| 2025-11-26 | 13.73 | $13.67 | — |
| 2025-11-25 | 13.74 | $13.67 | — |
| 2025-11-24 | 13.75 | $13.67 | — |
| 2025-11-21 | 13.75 | $13.67 | 3543 |
| 2025-11-20 | 13.76 | $13.88 | — |
| 2025-11-19 | 13.75 | $13.88 | — |
| 2025-11-18 | 13.74 | $13.88 | — |
| 2025-11-17 | 13.72 | $13.88 | — |
| 2025-11-14 | 13.71 | $13.88 | 370 |
| 2025-11-13 | 13.69 | $13.58 | — |
| 2025-11-12 | 13.70 | $13.58 | — |
| 2025-11-11 | 13.71 | $13.58 | — |
| 2025-11-10 | 13.72 | $13.58 | — |
| 2025-11-07 | 13.74 | $13.58 | 840 |
| 2025-11-06 | 13.76 | $13.58 | 1152 |
| 2025-11-05 | 13.78 | $14.13 | — |
| 2025-11-04 | 13.74 | $14.13 | — |
| 2025-11-03 | 13.70 | $14.13 | 466 |
| 2025-10-31 | 13.65 | $13.71 | 456 |
| 2025-10-30 | 13.65 | $13.71 | 120 |
| 2025-10-29 | 13.64 | $13.73 | — |
| 2025-10-28 | 13.63 | $13.73 | 120 |
| 2025-10-27 | 13.62 | $13.58 | — |
| 2025-10-24 | 13.62 | $13.58 | — |
| 2025-10-23 | 13.63 | $13.58 | — |
| 2025-10-22 | 13.63 | $13.58 | — |
| 2025-10-21 | 13.64 | $13.58 | 120 |
| 2025-10-20 | 13.64 | $13.75 | — |
| 2025-10-17 | 13.63 | $13.75 | — |
| 2025-10-16 | 13.62 | $13.75 | 489 |
| 2025-10-15 | 13.61 | $13.54 | — |
| 2025-10-14 | 13.61 | $13.54 | 960 |
| 2025-10-13 | 13.62 | $13.71 | — |
| 2025-10-10 | 13.61 | $13.71 | — |
| 2025-10-09 | 13.60 | $13.71 | 4392 |
| 2025-10-08 | 13.59 | $13.71 | — |
| 2025-10-07 | 13.58 | $13.71 | 120 |
| 2025-10-06 | 13.56 | $13.75 | — |
| 2025-10-03 | 13.54 | $13.75 | — |
| 2025-10-02 | 13.52 | $13.75 | — |
| 2025-10-01 | 13.50 | $13.75 | — |
| 2025-09-30 | 13.47 | $13.75 | — |
| 2025-09-29 | 13.44 | $13.75 | 829 |
| 2025-09-26 | 13.41 | $13.46 | — |
| 2025-09-25 | 13.40 | $13.46 | — |
| 2025-09-24 | 13.40 | $13.46 | — |
| 2025-09-23 | 13.39 | $13.46 | 312 |
| 2025-09-22 | 13.38 | $13.39 | — |
| 2025-09-19 | 13.38 | $13.39 | — |
| 2025-09-18 | 13.38 | $13.39 | 240 |
| 2025-09-17 | 13.38 | $13.75 | — |
| 2025-09-16 | 13.34 | $13.75 | 288 |
| 2025-09-15 | 13.30 | $13.50 | 240 |
| 2025-09-12 | 13.27 | $13.17 | — |
| 2025-09-11 | 13.29 | $13.17 | — |
| 2025-09-10 | 13.30 | $13.17 | — |
| 2025-09-09 | 13.31 | $13.17 | 723 |
| 2025-09-08 | 13.33 | $13.54 | — |
| 2025-09-05 | 13.30 | $13.54 | — |
| 2025-09-04 | 13.28 | $13.54 | — |
| 2025-09-03 | 13.25 | $13.54 | 291 |
| 2025-09-02 | 13.22 | $13.54 | 120 |
| 2025-08-29 | 13.19 | $13.75 | — |
| 2025-08-28 | 13.13 | $13.75 | 628 |
| 2025-08-27 | 13.06 | $13.33 | 120 |
| 2025-08-26 | 13.03 | $13.33 | — |
| 2025-08-25 | 13.00 | $13.33 | — |
| 2025-08-22 | 12.97 | $13.33 | 241 |
| 2025-08-21 | 12.93 | $13.13 | 7514 |
| 2025-08-20 | 12.91 | $12.71 | 600 |
| 2025-08-19 | 12.93 | $13.00 | — |
| 2025-08-18 | 12.92 | $13.00 | 1504 |
| 2025-08-15 | 12.91 | $13.07 | 544 |
| 2025-08-14 | 12.90 | $12.88 | — |
| 2025-08-13 | 12.90 | $12.88 | — |
| 2025-08-12 | 12.90 | $12.88 | — |
| 2025-08-11 | 12.90 | $12.88 | — |
| 2025-08-08 | 12.90 | $12.88 | — |
| 2025-08-07 | 12.91 | $12.88 | — |
| 2025-08-06 | 12.91 | $12.88 | — |
| 2025-08-05 | 12.91 | $12.88 | 120 |
| 2025-08-04 | 12.91 | $13.17 | — |
| 2025-08-01 | 12.89 | $13.17 | — |
| 2025-07-31 | 12.86 | $13.17 | 610 |
| 2025-07-30 | 12.82 | $12.83 | — |
| 2025-07-29 | 12.82 | $12.83 | — |
| 2025-07-28 | 12.82 | $12.83 | — |
| 2025-07-25 | 12.82 | $12.83 | — |
| 2025-07-24 | 12.82 | $12.83 | 560 |
| 2025-07-23 | 12.82 | $12.92 | — |
| 2025-07-22 | 12.81 | $12.92 | 321 |
| 2025-07-21 | 12.80 | $12.54 | — |
| 2025-07-18 | 12.83 | $12.54 | — |
| 2025-07-17 | 12.86 | $12.54 | 2559 |
| 2025-07-16 | 12.89 | $12.92 | — |
| 2025-07-15 | 12.89 | $12.92 | — |
| 2025-07-14 | 12.88 | $12.92 | 604 |
| 2025-07-11 | 12.88 | $12.50 | — |
| 2025-07-10 | 12.92 | $12.50 | — |
| 2025-07-09 | 12.96 | $12.50 | 1518 |
| 2025-07-08 | 13.01 | $12.38 | 151 |
| 2025-07-07 | 13.08 | $12.34 | 579 |
| 2025-07-03 | 13.16 | $12.17 | 3664 |
| 2025-07-02 | 13.26 | $13.75 | — |
| 2025-07-01 | 13.21 | $13.75 | 132 |
| 2025-06-30 | 13.15 | $13.75 | 559 |
| 2025-06-27 | 13.09 | $13.33 | — |
| 2025-06-26 | 13.07 | $13.33 | — |
| 2025-06-25 | 13.04 | $13.33 | — |
| 2025-06-24 | 13.01 | $13.33 | — |
| 2025-06-23 | 12.97 | $13.33 | — |
| 2025-06-20 | 12.94 | $13.33 | — |
| 2025-06-18 | 12.90 | $13.33 | — |
| 2025-06-17 | 12.85 | $13.33 | — |
| 2025-06-16 | 12.80 | $13.33 | 363 |
| 2025-06-13 | 12.74 | $12.38 | 328 |
| 2025-06-12 | 12.78 | $12.13 | — |
| 2025-06-11 | 12.85 | $12.13 | 120 |
| 2025-06-10 | 12.93 | $12.08 | 408 |
| 2025-06-09 | 13.01 | $13.33 | — |
| 2025-06-06 | 12.98 | $13.33 | — |
| 2025-06-05 | 12.94 | $13.33 | — |
| 2025-06-04 | 12.90 | $13.33 | — |
| 2025-06-03 | 12.86 | $13.33 | — |
| 2025-06-02 | 12.81 | $13.33 | — |
| 2025-05-30 | 12.75 | $13.33 | 1023 |
| 2025-05-29 | 12.69 | $12.92 | — |
| 2025-05-28 | 12.67 | $12.92 | — |
| 2025-05-27 | 12.64 | $12.92 | — |
| 2025-05-23 | 12.61 | $12.92 | — |
| 2025-05-22 | 12.58 | $12.92 | — |
| 2025-05-21 | 12.55 | $12.92 | 200 |
| 2025-05-20 | 12.51 | $12.92 | 573 |
| 2025-05-19 | 12.46 | $12.50 | 1527 |
| 2025-05-16 | 12.46 | $12.32 | — |
| 2025-05-15 | 12.48 | $12.32 | 548 |
| 2025-05-14 | 12.49 | $11.93 | — |
| 2025-05-13 | 12.55 | $11.93 | 2242 |
| 2025-05-12 | 12.62 | $12.50 | 1608 |
| 2025-05-09 | 12.63 | $12.38 | — |
| 2025-05-08 | 12.65 | $12.38 | — |
| 2025-05-07 | 12.68 | $12.38 | — |
| 2025-05-06 | 12.72 | $12.38 | — |
| 2025-05-05 | 12.75 | $12.38 | 1875 |
| 2025-05-02 | 12.79 | $13.33 | — |
| 2025-05-01 | 12.73 | $13.33 | — |
| 2025-04-30 | 12.67 | $13.33 | — |
| 2025-04-29 | 12.60 | $13.33 | 597 |
| 2025-04-28 | 12.52 | $12.50 | — |
| 2025-04-25 | 12.53 | $12.50 | — |
| 2025-04-24 | 12.53 | $12.50 | — |
| 2025-04-23 | 12.53 | $12.50 | — |
| 2025-04-22 | 12.53 | $12.50 | 804 |
| 2025-04-21 | 12.54 | $12.50 | — |
| 2025-04-17 | 12.54 | $12.50 | — |
| 2025-04-16 | 12.55 | $12.50 | — |
| 2025-04-15 | 12.55 | $12.50 | — |
| 2025-04-14 | 12.56 | $12.50 | 900 |
| 2025-04-11 | 12.56 | $12.50 | 1072 |
| 2025-04-10 | 12.57 | $12.50 | 240 |
| 2025-04-09 | 12.58 | $12.53 | — |
| 2025-04-08 | 12.58 | $12.53 | — |
| 2025-04-07 | 12.59 | $12.53 | 240 |
| 2025-04-04 | 12.59 | $13.75 | 240 |
| 2025-04-03 | 12.47 | $13.33 | — |
| 2025-04-02 | 12.38 | $13.33 | — |
| 2025-04-01 | 12.28 | $13.33 | 1513 |
| 2025-03-31 | 12.17 | $13.33 | 543 |
| 2025-03-28 | 12.05 | $12.92 | — |
| 2025-03-27 | 11.96 | $12.92 | 1200 |
| 2025-03-26 | 11.86 | $12.92 | 4034 |
| 2025-03-25 | 11.74 | $11.43 | 120 |
| 2025-03-24 | 11.78 | $12.20 | — |
| 2025-03-21 | 11.73 | $12.20 | 1252 |
| 2025-03-20 | 11.68 | $11.67 | — |
| 2025-03-19 | 11.69 | $11.67 | — |
| 2025-03-18 | 11.69 | $11.67 | — |
| 2025-03-17 | 11.69 | $11.67 | — |
| 2025-03-14 | 11.69 | $11.67 | 624 |
| 2025-03-13 | 11.69 | $11.70 | — |
| 2025-03-12 | 11.69 | $11.70 | — |
| 2025-03-11 | 11.69 | $11.70 | — |
| 2025-03-10 | 11.69 | $11.70 | 8762 |
| 2025-03-07 | 11.69 | $11.38 | — |
| 2025-03-06 | 11.72 | $11.38 | 9190 |
| 2025-03-05 | 11.76 | $11.33 | — |
| 2025-03-04 | 11.80 | $11.33 | 9024 |
| 2025-03-03 | 11.85 | $12.07 | — |
| 2025-02-28 | 11.83 | $12.07 | 637 |
| 2025-02-27 | 11.81 | $12.05 | 120 |
| 2025-02-26 | 11.78 | $12.00 | — |
| 2025-02-25 | 11.76 | $12.00 | — |
| 2025-02-24 | 11.73 | $12.00 | 120 |
| 2025-02-21 | 11.70 | $12.49 | 240 |
| 2025-02-20 | 11.62 | $12.04 | 720 |
| 2025-02-19 | 11.57 | $12.49 | 1845 |
| 2025-02-18 | 11.48 | $11.87 | 553 |
| 2025-02-14 | 11.44 | $11.63 | 120 |
| 2025-02-13 | 11.42 | $11.50 | — |
| 2025-02-12 | 11.41 | $11.50 | 2851 |
| 2025-02-11 | 11.40 | $11.50 | — |
| 2025-02-10 | 11.39 | $11.50 | 1432 |
| 2025-02-07 | 11.38 | $11.49 | 1440 |
| 2025-02-06 | 11.36 | $11.42 | — |
| 2025-02-05 | 11.36 | $11.42 | 1884 |
| 2025-02-04 | 11.35 | $11.41 | — |
| 2025-02-03 | 11.35 | $11.41 | — |
| 2025-01-31 | 11.34 | $11.41 | 660 |
| 2025-01-30 | 11.33 | $11.21 | — |
| 2025-01-29 | 11.34 | $11.21 | — |
| 2025-01-28 | 11.36 | $11.21 | — |
| 2025-01-27 | 11.37 | $11.21 | 627 |
| 2025-01-24 | 11.39 | $11.48 | — |
| 2025-01-23 | 11.38 | $11.48 | — |
| 2025-01-22 | 11.37 | $11.48 | — |
| 2025-01-21 | 11.36 | $11.48 | — |
| 2025-01-17 | 11.35 | $11.48 | — |
| 2025-01-16 | 11.33 | $11.48 | — |
| 2025-01-15 | 11.32 | $11.48 | 1156 |
| 2025-01-14 | 11.30 | $11.25 | 120 |
| 2025-01-13 | 11.31 | $11.29 | — |
| 2025-01-10 | 11.31 | $11.29 | — |
| 2025-01-08 | 11.31 | $11.29 | — |
| 2025-01-07 | 11.31 | $11.29 | 346 |
| 2025-01-06 | 11.31 | $11.29 | — |
| 2025-01-03 | 11.32 | $11.29 | — |
| 2025-01-02 | 11.32 | $11.29 | 2752 |
| 2024-12-31 | 11.32 | $11.49 | — |
| 2024-12-30 | 11.30 | $11.49 | 600 |
| 2024-12-27 | 11.28 | $11.27 | — |
| 2024-12-26 | 11.29 | $11.27 | — |
| 2024-12-24 | 11.29 | $11.27 | — |
| 2024-12-23 | 11.29 | $11.27 | — |
| 2024-12-20 | 11.29 | $11.27 | — |
| 2024-12-19 | 11.29 | $11.27 | — |
| 2024-12-18 | 11.30 | $11.27 | 14074 |
| 2024-12-17 | 11.30 | $11.38 | — |
| 2024-12-16 | 11.29 | $11.38 | 462 |
| 2024-12-13 | 11.28 | $11.58 | 651 |
| 2024-12-12 | 11.25 | $11.35 | — |
| 2024-12-11 | 11.24 | $11.35 | — |
| 2024-12-10 | 11.23 | $11.35 | 120 |
| 2024-12-09 | 11.21 | $11.32 | — |
| 2024-12-06 | 11.20 | $11.32 | 8280 |
| 2024-12-05 | 11.19 | $11.25 | 1479 |
| 2024-12-04 | 11.18 | $11.42 | — |
| 2024-12-03 | 11.16 | $11.42 | — |
| 2024-12-02 | 11.13 | $11.42 | 421 |
| 2024-11-29 | 11.10 | $11.25 | — |
| 2024-11-27 | 11.09 | $11.25 | 240 |
| 2024-11-26 | 11.07 | $11.00 | — |
| 2024-11-25 | 11.08 | $11.00 | — |
| 2024-11-22 | 11.08 | $11.00 | — |
| 2024-11-21 | 11.09 | $11.00 | — |
| 2024-11-20 | 11.10 | $11.00 | 120 |
| 2024-11-19 | 11.11 | $10.92 | 6676 |
| 2024-11-18 | 11.13 | $11.63 | — |
| 2024-11-15 | 11.08 | $11.63 | 406 |
| 2024-11-14 | 11.02 | $11.50 | — |
| 2024-11-13 | 10.97 | $11.50 | — |
| 2024-11-12 | 10.92 | $11.50 | 565 |
| 2024-11-11 | 10.85 | $11.46 | 2744 |
| 2024-11-08 | 10.79 | $11.17 | — |
| 2024-11-07 | 10.75 | $11.17 | — |
| 2024-11-06 | 10.71 | $11.17 | 3679 |
| 2024-11-05 | 10.66 | $10.76 | 3566 |
| 2024-11-04 | 10.65 | $10.76 | 5512 |
| 2024-11-01 | 10.64 | $10.83 | — |
| 2024-10-31 | 10.62 | $10.83 | — |
| 2024-10-30 | 10.59 | $10.83 | 482 |
| 2024-10-29 | 10.57 | $10.75 | — |
| 2024-10-28 | 10.55 | $10.75 | 636 |
| 2024-10-25 | 10.53 | $10.68 | — |
| 2024-10-24 | 10.51 | $10.68 | — |
| 2024-10-23 | 10.49 | $10.68 | — |
| 2024-10-22 | 10.47 | $10.68 | 2546 |
| 2024-10-21 | 10.45 | $10.79 | — |
| 2024-10-18 | 10.42 | $10.79 | 120 |
| 2024-10-17 | 10.38 | $10.79 | — |
| 2024-10-16 | 10.34 | $10.79 | 458 |
| 2024-10-15 | 10.29 | $10.46 | — |
| 2024-10-14 | 10.27 | $10.46 | — |
| 2024-10-11 | 10.25 | $10.46 | 374 |
| 2024-10-10 | 10.23 | $10.46 | — |
| 2024-10-09 | 10.20 | $10.46 | — |
| 2024-10-08 | 10.18 | $10.46 | 1098 |
| 2024-10-07 | 10.15 | $10.42 | — |
| 2024-10-04 | 10.12 | $10.42 | — |
| 2024-10-03 | 10.08 | $10.42 | — |
| 2024-10-02 | 10.05 | $10.42 | — |
| 2024-10-01 | 10.01 | $10.42 | — |
| 2024-09-30 | 9.97 | $10.42 | 240 |
| 2024-09-27 | 9.92 | $10.21 | 504 |
| 2024-09-26 | 9.89 | $10.04 | — |
| 2024-09-25 | 9.87 | $10.04 | 1264 |
| 2024-09-24 | 9.85 | $10.00 | — |
| 2024-09-23 | 9.84 | $10.00 | — |
| 2024-09-20 | 9.82 | $10.00 | — |
| 2024-09-19 | 9.80 | $10.00 | 5076 |
| 2024-09-18 | 9.78 | $9.79 | — |
| 2024-09-17 | 9.78 | $9.79 | 1080 |
| 2024-09-16 | 9.78 | $9.77 | — |
| 2024-09-13 | 9.78 | $9.77 | 855 |
| 2024-09-12 | 9.78 | $9.75 | — |
| 2024-09-11 | 9.79 | $9.75 | 462 |
| 2024-09-10 | 9.79 | $10.00 | — |
| 2024-09-09 | 9.77 | $10.00 | — |
| 2024-09-06 | 9.75 | $10.00 | — |
| 2024-09-05 | 9.72 | $10.00 | — |
| 2024-09-04 | 9.69 | $10.00 | 180 |
| 2024-09-03 | 9.66 | $9.96 | 1483 |
| 2024-08-30 | 9.62 | $10.00 | — |
| 2024-08-29 | 9.58 | $10.00 | — |
| 2024-08-28 | 9.54 | $10.00 | — |
| 2024-08-27 | 9.49 | $10.00 | — |
| 2024-08-26 | 9.44 | $10.00 | 120 |
| 2024-08-23 | 9.38 | $10.00 | 2913 |
| 2024-08-22 | 9.31 | $9.31 | — |
| 2024-08-21 | 9.31 | $9.31 | — |
| 2024-08-20 | 9.32 | $9.31 | — |
| 2024-08-19 | 9.32 | $9.31 | — |
| 2024-08-16 | 9.32 | $9.31 | — |
| 2024-08-15 | 9.32 | $9.31 | — |
| 2024-08-14 | 9.32 | $9.31 | — |
| 2024-08-13 | 9.32 | $9.31 | 1726 |
| 2024-08-12 | 9.32 | $9.54 | 480 |
| 2024-08-09 | 9.30 | $9.49 | — |
| 2024-08-08 | 9.28 | $9.49 | — |
| 2024-08-07 | 9.25 | $9.49 | — |
| 2024-08-06 | 9.23 | $9.49 | — |
| 2024-08-05 | 9.20 | $9.49 | — |
| 2024-08-02 | 9.17 | $9.49 | — |
| 2024-08-01 | 9.14 | $9.49 | — |
| 2024-07-31 | 9.10 | $9.49 | — |
| 2024-07-30 | 9.06 | $9.49 | 3765 |
| 2024-07-29 | 9.01 | $9.17 | — |
| 2024-07-26 | 9.00 | $9.17 | 3000 |
| 2024-07-25 | 8.98 | $9.17 | — |
| 2024-07-24 | 8.96 | $9.17 | — |
| 2024-07-23 | 8.94 | $9.17 | — |
| 2024-07-22 | 8.91 | $9.17 | — |
| 2024-07-19 | 8.88 | $9.17 | — |
| 2024-07-18 | 8.85 | $9.17 | — |
| 2024-07-17 | 8.82 | $9.17 | — |
| 2024-07-16 | 8.78 | $9.17 | — |
| 2024-07-15 | 8.74 | $9.17 | 922 |
| 2024-07-12 | 8.70 | $8.79 | — |
| 2024-07-11 | 8.69 | $8.79 | — |
| 2024-07-10 | 8.68 | $8.79 | — |
| 2024-07-09 | 8.67 | $8.79 | — |
| 2024-07-08 | 8.65 | $8.79 | 4680 |
| 2024-07-05 | 8.64 | $8.75 | 240 |
| 2024-07-03 | 8.63 | $8.67 | — |
| 2024-07-02 | 8.62 | $8.67 | — |
| 2024-07-01 | 8.62 | $8.67 | — |
| 2024-06-28 | 8.61 | $8.67 | 1516 |
| 2024-06-27 | 8.61 | $8.67 | — |
| 2024-06-26 | 8.60 | $8.67 | — |
| 2024-06-25 | 8.59 | $8.67 | — |
| 2024-06-24 | 8.59 | $8.67 | — |
| 2024-06-21 | 8.58 | $8.67 | — |
| 2024-06-20 | 8.57 | $8.67 | — |
| 2024-06-18 | 8.56 | $8.67 | — |
| 2024-06-17 | 8.55 | $8.67 | 902 |
| 2024-06-14 | 8.53 | $8.58 | 240 |
| 2024-06-13 | 8.53 | $8.51 | 301 |
| 2024-06-12 | 8.53 | $8.51 | 7202 |
| 2024-06-11 | 8.53 | $8.54 | — |
| 2024-06-10 | 8.53 | $8.54 | — |
| 2024-06-07 | 8.53 | $8.54 | — |
| 2024-06-06 | 8.53 | $8.54 | 627 |
| 2024-06-05 | 8.53 | $8.67 | 744 |
| 2024-06-04 | 8.51 | $8.63 | — |
| 2024-06-03 | 8.50 | $8.63 | 360 |
| 2024-05-31 | 8.49 | $8.63 | — |
| 2024-05-30 | 8.47 | $8.63 | 1935 |
| 2024-05-29 | 8.46 | $8.50 | — |
| 2024-05-28 | 8.45 | $8.50 | — |
| 2024-05-24 | 8.45 | $8.50 | — |
| 2024-05-23 | 8.44 | $8.50 | — |
| 2024-05-22 | 8.43 | $8.50 | — |
| 2024-05-21 | 8.43 | $8.50 | — |
| 2024-05-20 | 8.42 | $8.50 | — |
| 2024-05-17 | 8.41 | $8.50 | 7320 |
| 2024-05-16 | 8.40 | $8.57 | 889 |
| 2024-05-15 | 8.38 | $8.38 | — |
| 2024-05-14 | 8.38 | $8.38 | — |
| 2024-05-13 | 8.38 | $8.38 | 600 |
| 2024-05-10 | 8.38 | $8.54 | — |
| 2024-05-09 | 8.37 | $8.54 | 123304 |
| 2024-05-08 | 8.35 | $8.38 | — |
| 2024-05-07 | 8.35 | $8.38 | — |
| 2024-05-06 | 8.34 | $8.38 | — |
| 2024-05-03 | 8.34 | $8.38 | 78000 |
| 2024-05-02 | 8.33 | $8.33 | — |
| 2024-05-01 | 8.33 | $8.33 | 6644 |
| 2024-04-30 | 8.33 | $8.33 | 909 |
| 2024-04-29 | 8.34 | $8.33 | 4560 |
| 2024-04-26 | 8.34 | $8.33 | — |
| 2024-04-25 | 8.34 | $8.33 | — |
| 2024-04-24 | 8.34 | $8.33 | 8353 |
| 2024-04-23 | 8.34 | $8.34 | 81720 |
| 2024-04-22 | 8.34 | $8.40 | — |
| 2024-04-19 | 8.33 | $8.40 | — |
| 2024-04-18 | 8.32 | $8.40 | 360 |
| 2024-04-17 | 8.32 | $8.33 | — |
| 2024-04-16 | 8.31 | $8.33 | — |
| 2024-04-15 | 8.31 | $8.33 | — |
| 2024-04-12 | 8.31 | $8.33 | 861 |
| 2024-04-11 | 8.31 | $8.33 | 4393 |
| 2024-04-10 | 8.31 | $8.38 | — |
| 2024-04-09 | 8.30 | $8.38 | 120 |
| 2024-04-08 | 8.29 | $8.25 | — |
| 2024-04-05 | 8.29 | $8.25 | — |
| 2024-04-04 | 8.30 | $8.25 | 600 |
| 2024-04-03 | 8.30 | $8.33 | — |
| 2024-04-02 | 8.30 | $8.33 | — |
| 2024-04-01 | 8.30 | $8.33 | 979 |
| 2024-03-28 | 8.29 | $8.25 | — |
| 2024-03-27 | 8.30 | $8.25 | — |
| 2024-03-26 | 8.30 | $8.25 | 834 |
| 2024-03-25 | 8.31 | $8.14 | — |
| 2024-03-22 | 8.33 | $8.14 | 5400 |
| 2024-03-21 | 8.35 | $8.21 | — |
| 2024-03-20 | 8.36 | $8.21 | — |
| 2024-03-19 | 8.38 | $8.21 | 1012 |
| 2024-03-18 | 8.40 | $8.17 | 39782 |
| 2024-03-15 | 8.42 | $8.18 | 4210 |
| 2024-03-14 | 8.45 | $8.21 | 5989 |
| 2024-03-13 | 8.47 | $8.21 | 8410 |
| 2024-03-12 | 8.50 | $8.21 | 3610 |
| 2024-03-11 | 8.53 | $8.42 | — |
| 2024-03-08 | 8.54 | $8.42 | 10378 |
| 2024-03-07 | 8.55 | $8.38 | — |
| 2024-03-06 | 8.57 | $8.38 | — |
| 2024-03-05 | 8.59 | $8.38 | 5695 |
| 2024-03-04 | 8.61 | $8.43 | 1836 |
| 2024-03-01 | 8.63 | $8.46 | — |
| 2024-02-29 | 8.65 | $8.46 | — |
| 2024-02-28 | 8.67 | $8.46 | 10210 |
| 2024-02-27 | 8.69 | $8.43 | 1755 |
| 2024-02-26 | 8.72 | $8.71 | — |
| 2024-02-23 | 8.72 | $8.71 | — |
| 2024-02-22 | 8.72 | $8.71 | — |
| 2024-02-21 | 8.72 | $8.71 | — |
| 2024-02-20 | 8.73 | $8.71 | — |
| 2024-02-16 | 8.73 | $8.71 | — |
| 2024-02-15 | 8.73 | $8.71 | 12831 |
| 2024-02-14 | 8.73 | $8.50 | — |
| 2024-02-13 | 8.76 | $8.50 | 32280 |
| 2024-02-12 | 8.78 | $8.75 | — |
| 2024-02-09 | 8.79 | $8.75 | — |
| 2024-02-08 | 8.79 | $8.75 | 357 |
| 2024-02-07 | 8.80 | $8.75 | 3720 |
| 2024-02-06 | 8.80 | $8.76 | 12120 |
| 2024-02-05 | 8.80 | $8.75 | — |
| 2024-02-02 | 8.81 | $8.75 | 31440 |
| 2024-02-01 | 8.82 | $8.77 | 19584 |
| 2024-01-31 | 8.82 | $8.77 | 1368 |
| 2024-01-30 | 8.83 | $8.79 | 9778 |
| 2024-01-29 | 8.83 | $8.78 | 840 |
| 2024-01-26 | 8.84 | $8.75 | 21600 |
| 2024-01-25 | 8.84 | $8.71 | 55731 |
| 2024-01-24 | 8.86 | $8.96 | — |
| 2024-01-23 | 8.85 | $8.96 | — |
| 2024-01-22 | 8.84 | $8.96 | 3000 |
| 2024-01-19 | 8.82 | $8.83 | 1431 |
| 2024-01-18 | 8.82 | $9.04 | — |
| 2024-01-17 | 8.80 | $9.04 | — |
| 2024-01-16 | 8.78 | $9.04 | 120 |
| 2024-01-12 | 8.75 | $8.96 | 825 |
| 2024-01-11 | 8.72 | $8.75 | 3600 |
| 2024-01-10 | 8.72 | $8.75 | 840 |
| 2024-01-09 | 8.72 | $8.75 | — |
| 2024-01-08 | 8.72 | $8.75 | 2167 |
| 2024-01-05 | 8.71 | $8.68 | — |
| 2024-01-04 | 8.72 | $8.68 | — |
| 2024-01-03 | 8.72 | $8.68 | 3240 |
| 2024-01-02 | 8.72 | $8.66 | 10970 |
| 2023-12-29 | 8.73 | $8.75 | 769 |
| 2023-12-28 | 8.73 | $8.75 | 576 |
| 2023-12-27 | 8.73 | $8.50 | — |
| 2023-12-26 | 8.75 | $8.50 | — |
| 2023-12-22 | 8.78 | $8.50 | — |
| 2023-12-21 | 8.81 | $8.50 | 3600 |
| 2023-12-20 | 8.84 | $8.50 | 7824 |
| 2023-12-19 | 8.87 | $8.96 | — |
| 2023-12-18 | 8.86 | $8.96 | 1048 |
| 2023-12-15 | 8.85 | $8.96 | — |
| 2023-12-14 | 8.84 | $8.96 | 240 |
| 2023-12-13 | 8.83 | $8.75 | — |
| 2023-12-12 | 8.84 | $8.75 | 1382 |
| 2023-12-11 | 8.85 | $8.67 | — |
| 2023-12-08 | 8.87 | $8.67 | — |
| 2023-12-07 | 8.89 | $8.67 | — |
| 2023-12-06 | 8.91 | $8.67 | 2412 |
| 2023-12-05 | 8.94 | $8.80 | 4356 |
| 2023-12-04 | 8.95 | $8.80 | 433 |
| 2023-12-01 | 8.97 | $9.04 | — |
| 2023-11-30 | 8.96 | $9.04 | — |
| 2023-11-29 | 8.95 | $9.04 | 625 |
| 2023-11-28 | 8.94 | $8.79 | 576 |
| 2023-11-27 | 8.96 | $9.04 | — |
| 2023-11-24 | 8.95 | $9.04 | — |
| 2023-11-22 | 8.94 | $9.04 | — |
| 2023-11-21 | 8.93 | $9.04 | — |
| 2023-11-20 | 8.92 | $9.04 | — |
| 2023-11-17 | 8.90 | $9.04 | — |
| 2023-11-16 | 8.89 | $9.04 | 594 |
| 2023-11-15 | 8.87 | $8.64 | — |
| 2023-11-14 | 8.90 | $8.64 | 433 |
| 2023-11-13 | 8.92 | $8.67 | — |
| 2023-11-10 | 8.95 | $8.67 | 594 |
| 2023-11-09 | 8.98 | $8.96 | 840 |
| 2023-11-08 | 8.98 | $9.10 | — |
| 2023-11-07 | 8.97 | $9.10 | — |
| 2023-11-06 | 8.96 | $9.10 | — |
| 2023-11-03 | 8.94 | $9.10 | 2950 |
| 2023-11-02 | 8.92 | $8.77 | — |
| 2023-11-01 | 8.94 | $8.77 | — |
| 2023-10-31 | 8.96 | $8.77 | — |
| 2023-10-30 | 8.98 | $8.77 | 3025 |
| 2023-10-27 | 9.00 | $8.88 | 3000 |
| 2023-10-26 | 9.01 | $8.96 | — |
| 2023-10-25 | 9.02 | $8.96 | — |
| 2023-10-24 | 9.02 | $8.96 | — |
| 2023-10-23 | 9.03 | $8.96 | — |
| 2023-10-20 | 9.04 | $8.96 | — |
| 2023-10-19 | 9.04 | $8.96 | — |
| 2023-10-18 | 9.05 | $8.96 | — |
| 2023-10-17 | 9.06 | $8.96 | — |
| 2023-10-16 | 9.07 | $8.96 | 586 |
| 2023-10-13 | 9.09 | $8.96 | — |
| 2023-10-12 | 9.10 | $8.96 | — |
| 2023-10-11 | 9.11 | $8.96 | — |
| 2023-10-10 | 9.13 | $8.96 | — |
| 2023-10-09 | 9.15 | $8.96 | — |
| 2023-10-06 | 9.17 | $8.96 | 12000 |
| 2023-10-05 | 9.19 | $9.13 | — |
| 2023-10-04 | 9.19 | $9.13 | — |
| 2023-10-03 | 9.20 | $9.13 | — |
| 2023-10-02 | 9.21 | $9.13 | — |
| 2023-09-29 | 9.22 | $9.13 | 600 |
| 2023-09-28 | 9.23 | $9.08 | — |
| 2023-09-27 | 9.24 | $9.08 | — |
| 2023-09-26 | 9.26 | $9.08 | 120 |
| 2023-09-25 | 9.28 | $9.13 | — |
| 2023-09-22 | 9.29 | $9.13 | 360 |
| 2023-09-21 | 9.31 | $9.17 | 1708 |
| 2023-09-20 | 9.33 | $9.13 | 600 |
| 2023-09-19 | 9.35 | $9.38 | 5400 |
| 2023-09-18 | 9.34 | $9.39 | — |
| 2023-09-15 | 9.34 | $9.39 | — |
| 2023-09-14 | 9.33 | $9.39 | 567 |
| 2023-09-13 | 9.33 | $9.39 | — |
| 2023-09-12 | 9.32 | $9.39 | — |
| 2023-09-11 | 9.31 | $9.39 | — |
| 2023-09-08 | 9.30 | $9.39 | — |
| 2023-09-07 | 9.30 | $9.39 | — |
| 2023-09-06 | 9.29 | $9.39 | — |
| 2023-09-05 | 9.27 | $9.39 | 174 |
| 2023-09-01 | 9.26 | $9.23 | — |
| 2023-08-31 | 9.27 | $9.23 | 13800 |
| 2023-08-30 | 9.27 | $9.40 | 885 |
| 2023-08-29 | 9.26 | $9.17 | — |
| 2023-08-28 | 9.26 | $9.17 | 360 |
| 2023-08-25 | 9.27 | $9.38 | 344 |
| 2023-08-24 | 9.26 | $9.17 | 14400 |
| 2023-08-23 | 9.27 | $9.17 | 322 |
| 2023-08-22 | 9.28 | $9.19 | — |
| 2023-08-21 | 9.29 | $9.19 | 672 |
| 2023-08-18 | 9.30 | $9.29 | — |
| 2023-08-17 | 9.31 | $9.29 | — |
| 2023-08-16 | 9.31 | $9.29 | — |
| 2023-08-15 | 9.31 | $9.29 | — |
| 2023-08-14 | 9.31 | $9.29 | 793 |
| 2023-08-11 | 9.31 | $9.17 | — |
| 2023-08-10 | 9.33 | $9.17 | — |
| 2023-08-09 | 9.34 | $9.17 | 1080 |
| 2023-08-08 | 9.36 | $9.21 | — |
| 2023-08-07 | 9.38 | $9.21 | 288 |
| 2023-08-04 | 9.40 | $9.38 | — |
| 2023-08-03 | 9.40 | $9.38 | — |
| 2023-08-02 | 9.40 | $9.38 | — |
| 2023-08-01 | 9.40 | $9.38 | — |
| 2023-07-31 | 9.40 | $9.38 | — |
| 2023-07-28 | 9.41 | $9.38 | 954 |
| 2023-07-27 | 9.41 | $9.29 | 5071 |
| 2023-07-26 | 9.42 | $9.46 | — |
| 2023-07-25 | 9.42 | $9.46 | 7800 |
| 2023-07-24 | 9.41 | $9.67 | — |
| 2023-07-21 | 9.39 | $9.67 | — |
| 2023-07-20 | 9.36 | $9.67 | — |
| 2023-07-19 | 9.33 | $9.67 | — |
| 2023-07-18 | 9.29 | $9.67 | 4788 |
| 2023-07-17 | 9.25 | $9.74 | 1063 |
| 2023-07-14 | 9.20 | $9.33 | 240 |
| 2023-07-13 | 9.18 | $8.97 | — |
| 2023-07-12 | 9.21 | $8.97 | — |
| 2023-07-11 | 9.23 | $8.97 | — |
| 2023-07-10 | 9.26 | $8.97 | — |
| 2023-07-07 | 9.29 | $8.97 | 16953 |
| 2023-07-06 | 9.32 | $9.78 | — |
| 2023-07-05 | 9.27 | $9.78 | — |
| 2023-07-03 | 9.22 | $9.78 | — |
| 2023-06-30 | 9.16 | $9.78 | — |
| 2023-06-29 | 9.10 | $9.78 | 794 |
| 2023-06-28 | 9.02 | $9.04 | 519 |
| 2023-06-27 | 9.02 | $8.76 | — |
| 2023-06-26 | 9.05 | $8.76 | — |
| 2023-06-23 | 9.08 | $8.76 | 1281 |
| 2023-06-22 | 9.11 | $9.17 | — |
| 2023-06-21 | 9.11 | $9.17 | — |
| 2023-06-20 | 9.10 | $9.17 | 12208 |
| 2023-06-16 | 9.09 | $9.54 | 1020 |
| 2023-06-15 | 9.05 | $9.54 | 799 |
| 2023-06-14 | 8.99 | $9.20 | — |
| 2023-06-13 | 8.97 | $9.20 | 851 |
| 2023-06-12 | 8.95 | $9.17 | 31132 |
| 2023-06-09 | 8.92 | $9.03 | 1584 |
| 2023-06-08 | 8.91 | $8.99 | — |
| 2023-06-07 | 8.90 | $8.99 | 748 |
| 2023-06-06 | 8.90 | $8.92 | — |
| 2023-06-05 | 8.89 | $8.92 | — |
| 2023-06-02 | 8.89 | $8.92 | 482 |
| 2023-06-01 | 8.89 | $8.99 | — |
| 2023-05-31 | 8.88 | $8.99 | 2165 |
| 2023-05-30 | 8.86 | $8.98 | 144 |
| 2023-05-26 | 8.85 | $8.98 | 216 |
| 2023-05-25 | 8.84 | $8.99 | 626 |
| 2023-05-24 | 8.82 | $8.96 | 720 |
| 2023-05-23 | 8.81 | $8.68 | 810 |
| 2023-05-22 | 8.82 | $8.68 | 288 |
| 2023-05-19 | 8.84 | $8.71 | — |
| 2023-05-18 | 8.85 | $8.71 | — |
| 2023-05-17 | 8.86 | $8.71 | 144 |
| 2023-05-16 | 8.88 | $8.71 | 855 |
| 2023-05-15 | 8.90 | $8.24 | 3983 |
| 2023-05-12 | 8.97 | $8.76 | — |
| 2023-05-11 | 8.99 | $8.76 | — |
| 2023-05-10 | 9.01 | $8.76 | — |
| 2023-05-09 | 9.04 | $8.76 | — |
| 2023-05-08 | 9.07 | $8.76 | 146 |
| 2023-05-05 | 9.10 | $8.68 | 144 |
| 2023-05-04 | 9.15 | $8.68 | 720 |
| 2023-05-03 | 9.20 | $9.20 | — |
| 2023-05-02 | 9.20 | $9.20 | — |
| 2023-05-01 | 9.20 | $9.20 | 1393 |
| 2023-04-28 | 9.20 | $9.03 | — |
| 2023-04-27 | 9.21 | $9.03 | 1008 |
| 2023-04-26 | 9.23 | $8.92 | — |
| 2023-04-25 | 9.27 | $8.92 | 288 |
| 2023-04-24 | 9.30 | $9.03 | — |
| 2023-04-21 | 9.33 | $9.03 | 288 |
| 2023-04-20 | 9.36 | $9.10 | 1036 |
| 2023-04-19 | 9.39 | $9.10 | — |
| 2023-04-18 | 9.42 | $9.10 | — |
| 2023-04-17 | 9.45 | $9.10 | 2534 |
| 2023-04-14 | 9.49 | $9.48 | 9380 |
| 2023-04-13 | 9.49 | $9.48 | 796 |
| 2023-04-12 | 9.49 | $9.10 | — |
| 2023-04-11 | 9.54 | $9.10 | 773 |
| 2023-04-10 | 9.58 | $9.51 | — |
| 2023-04-06 | 9.59 | $9.51 | — |
| 2023-04-05 | 9.60 | $9.51 | — |
| 2023-04-04 | 9.61 | $9.51 | — |
| 2023-04-03 | 9.62 | $9.51 | — |
| 2023-03-31 | 9.63 | $9.51 | — |
| 2023-03-30 | 9.64 | $9.51 | 815 |
| 2023-03-29 | 9.65 | $9.51 | 144 |
| 2023-03-28 | 9.67 | $9.51 | 144 |
| 2023-03-27 | 9.68 | $9.48 | 432 |
| 2023-03-24 | 9.71 | $9.55 | — |
| 2023-03-23 | 9.72 | $9.55 | — |
| 2023-03-22 | 9.74 | $9.55 | 4289 |
| 2023-03-21 | 9.76 | $9.72 | — |
| 2023-03-20 | 9.77 | $9.72 | 432 |
| 2023-03-17 | 9.77 | $9.37 | 864 |
| 2023-03-16 | 9.81 | $9.72 | 720 |
| 2023-03-15 | 9.82 | $9.85 | — |
| 2023-03-14 | 9.82 | $9.85 | 4481 |
| 2023-03-13 | 9.82 | $8.40 | 1296 |
| 2023-03-10 | 9.97 | $9.17 | 4619 |
| 2023-03-09 | 10.05 | $10.24 | — |
| 2023-03-08 | 10.03 | $10.24 | 144 |
| 2023-03-07 | 10.01 | $10.42 | — |
| 2023-03-06 | 9.96 | $10.42 | 288 |
| 2023-03-03 | 9.91 | $10.12 | 642 |
| 2023-03-02 | 9.89 | $10.12 | 144 |
| 2023-03-01 | 9.87 | $10.12 | 1584 |
| 2023-02-28 | 9.84 | $10.03 | 806 |
| 2023-02-27 | 9.82 | $9.74 | 288 |
| 2023-02-24 | 9.83 | $10.03 | 31104 |
| 2023-02-23 | 9.81 | $9.72 | — |
| 2023-02-22 | 9.82 | $9.72 | — |
| 2023-02-21 | 9.83 | $9.72 | 453 |
| 2023-02-17 | 9.84 | $10.07 | 732 |
| 2023-02-16 | 9.82 | $9.72 | 1440 |
| 2023-02-15 | 9.83 | $9.90 | — |
| 2023-02-14 | 9.82 | $9.90 | — |
| 2023-02-13 | 9.81 | $9.90 | 144 |
| 2023-02-10 | 9.81 | $10.11 | — |
| 2023-02-09 | 9.77 | $10.11 | 2010 |
| 2023-02-08 | 9.74 | $9.55 | — |
| 2023-02-07 | 9.76 | $9.55 | 432 |
| 2023-02-06 | 9.78 | $10.17 | 5184 |
| 2023-02-03 | 9.74 | $10.14 | — |
| 2023-02-02 | 9.70 | $10.14 | 6619 |
| 2023-02-01 | 9.65 | $9.72 | 144 |
| 2023-01-31 | 9.64 | $9.72 | — |
| 2023-01-30 | 9.63 | $9.72 | — |
| 2023-01-27 | 9.63 | $9.72 | — |
| 2023-01-26 | 9.62 | $9.72 | 1555 |
| 2023-01-25 | 9.60 | $9.72 | — |
| 2023-01-24 | 9.59 | $9.72 | 864 |
| 2023-01-23 | 9.58 | $9.72 | — |
| 2023-01-20 | 9.56 | $9.72 | 8352 |
| 2023-01-19 | 9.55 | $9.48 | 2531 |
| 2023-01-18 | 9.55 | $9.48 | 773 |
| 2023-01-17 | 9.56 | $9.62 | — |
| 2023-01-13 | 9.56 | $9.62 | — |
| 2023-01-12 | 9.55 | $9.62 | — |
| 2023-01-11 | 9.54 | $9.62 | — |
| 2023-01-10 | 9.53 | $9.62 | — |
| 2023-01-09 | 9.52 | $9.62 | 6605 |
| 2023-01-06 | 9.51 | $9.72 | — |
| 2023-01-05 | 9.49 | $9.72 | 1728 |
| 2023-01-04 | 9.47 | $9.62 | 2167 |
| 2023-01-03 | 9.45 | $9.44 | 3392 |
| 2022-12-30 | 9.45 | $9.55 | 577 |
| 2022-12-29 | 9.44 | $9.48 | — |
| 2022-12-28 | 9.44 | $9.48 | — |
| 2022-12-27 | 9.44 | $9.48 | — |
| 2022-12-23 | 9.43 | $9.48 | — |
| 2022-12-22 | 9.43 | $9.48 | 12663 |
| 2022-12-21 | 9.42 | $9.34 | — |
| 2022-12-20 | 9.43 | $9.34 | 1152 |
| 2022-12-19 | 9.44 | $9.55 | 576 |
| 2022-12-16 | 9.43 | $9.41 | 288 |
| 2022-12-15 | 9.43 | $9.62 | 1728 |
| 2022-12-14 | 9.41 | $9.31 | — |
| 2022-12-13 | 9.42 | $9.31 | — |
| 2022-12-12 | 9.43 | $9.31 | 2160 |
| 2022-12-09 | 9.45 | $9.38 | — |
| 2022-12-08 | 9.45 | $9.38 | — |
| 2022-12-07 | 9.46 | $9.38 | — |
| 2022-12-06 | 9.47 | $9.38 | — |
| 2022-12-05 | 9.48 | $9.38 | 269 |
| 2022-12-02 | 9.49 | $9.72 | — |
| 2022-12-01 | 9.46 | $9.72 | — |
| 2022-11-30 | 9.44 | $9.72 | 551 |
| 2022-11-29 | 9.41 | $9.72 | — |
| 2022-11-28 | 9.37 | $9.72 | 144 |
| 2022-11-25 | 9.34 | $9.38 | — |
| 2022-11-23 | 9.33 | $9.38 | — |
| 2022-11-22 | 9.33 | $9.38 | — |
| 2022-11-21 | 9.32 | $9.38 | 144 |
| 2022-11-18 | 9.32 | $9.51 | — |
| 2022-11-17 | 9.30 | $9.51 | 300 |
| 2022-11-16 | 9.27 | $9.51 | — |
| 2022-11-15 | 9.25 | $9.51 | 218 |
| 2022-11-14 | 9.22 | $9.38 | — |
| 2022-11-11 | 9.20 | $9.38 | — |
| 2022-11-10 | 9.19 | $9.38 | — |
| 2022-11-09 | 9.16 | $9.38 | — |
| 2022-11-08 | 9.14 | $9.38 | — |
| 2022-11-07 | 9.12 | $9.38 | — |
| 2022-11-04 | 9.09 | $9.38 | — |
| 2022-11-03 | 9.06 | $9.38 | — |
| 2022-11-02 | 9.03 | $9.38 | 864 |
| 2022-11-01 | 8.99 | $9.20 | — |
| 2022-10-31 | 8.97 | $9.20 | — |
| 2022-10-28 | 8.94 | $9.20 | 577 |
| 2022-10-27 | 8.91 | $9.20 | — |
| 2022-10-26 | 8.88 | $9.20 | — |
| 2022-10-25 | 8.85 | $9.20 | 144 |
| 2022-10-24 | 8.81 | $8.99 | 2930 |
| 2022-10-21 | 8.79 | $8.79 | 1008 |
| 2022-10-20 | 8.80 | $8.72 | — |
| 2022-10-19 | 8.80 | $8.72 | — |
| 2022-10-18 | 8.81 | $8.72 | — |
| 2022-10-17 | 8.82 | $8.72 | — |
| 2022-10-14 | 8.83 | $8.72 | 1618 |
| 2022-10-13 | 8.84 | $8.82 | 688 |
| 2022-10-12 | 8.85 | $8.82 | 144 |
| 2022-10-11 | 8.85 | $8.83 | — |
| 2022-10-10 | 8.85 | $8.83 | — |
| 2022-10-07 | 8.85 | $8.83 | — |
| 2022-10-06 | 8.86 | $8.83 | — |
| 2022-10-05 | 8.86 | $8.83 | 5906 |
| 2022-10-04 | 8.86 | $8.92 | 1584 |
| 2022-10-03 | 8.86 | $9.02 | — |
| 2022-09-30 | 8.84 | $9.02 | — |
| 2022-09-29 | 8.82 | $9.02 | 639 |
| 2022-09-28 | 8.80 | $8.79 | — |
| 2022-09-27 | 8.80 | $8.79 | 2160 |
| 2022-09-26 | 8.80 | $8.79 | 1152 |
| 2022-09-23 | 8.80 | $8.89 | 2880 |
| 2022-09-22 | 8.79 | $9.02 | 144 |
| 2022-09-21 | 8.77 | $8.79 | 319 |
| 2022-09-20 | 8.76 | $8.79 | 2888 |
| 2022-09-19 | 8.76 | $8.99 | 1707 |
| 2022-09-16 | 8.74 | $8.99 | — |
| 2022-09-15 | 8.71 | $8.99 | 884 |
| 2022-09-14 | 8.68 | $8.89 | 3634 |
| 2022-09-13 | 8.66 | $8.68 | — |
| 2022-09-12 | 8.66 | $8.68 | 2736 |
| 2022-09-09 | 8.66 | $8.65 | — |
| 2022-09-08 | 8.66 | $8.65 | — |
| 2022-09-07 | 8.66 | $8.65 | 30918 |
| 2022-09-06 | 8.66 | $8.78 | 4752 |
| 2022-09-02 | 8.65 | $8.85 | — |
| 2022-09-01 | 8.62 | $8.85 | — |
| 2022-08-31 | 8.60 | $8.85 | 1465 |
| 2022-08-30 | 8.57 | $8.92 | 2645 |
| 2022-08-29 | 8.54 | $8.54 | 185 |
| 2022-08-26 | 8.54 | $8.68 | — |
| 2022-08-25 | 8.52 | $8.68 | — |
| 2022-08-24 | 8.51 | $8.68 | — |
| 2022-08-23 | 8.49 | $8.68 | 144 |
| 2022-08-22 | 8.47 | $8.65 | 1294 |
| 2022-08-19 | 8.45 | $8.47 | 5628 |
| 2022-08-18 | 8.44 | $8.58 | 1440 |
| 2022-08-17 | 8.43 | $8.82 | — |
| 2022-08-16 | 8.39 | $8.82 | — |
| 2022-08-15 | 8.34 | $8.82 | 1977 |
| 2022-08-12 | 8.29 | $8.68 | 2436 |
| 2022-08-11 | 8.25 | $8.51 | — |
| 2022-08-10 | 8.23 | $8.51 | — |
| 2022-08-09 | 8.20 | $8.51 | 288 |
| 2022-08-08 | 8.16 | $8.26 | 240 |
| 2022-08-05 | 8.15 | $8.33 | 10720 |
| 2022-08-04 | 8.14 | $8.33 | 10944 |
| 2022-08-03 | 8.11 | $8.09 | 496 |
| 2022-08-02 | 8.12 | $8.33 | 240 |
| 2022-08-01 | 8.10 | $8.33 | — |
| 2022-07-29 | 8.07 | $8.33 | 2592 |
| 2022-07-28 | 8.04 | $8.23 | 3463 |
| 2022-07-27 | 8.02 | $7.99 | — |
| 2022-07-26 | 8.03 | $7.99 | — |
| 2022-07-25 | 8.03 | $7.99 | 34145 |
| 2022-07-22 | 8.03 | $7.95 | 11664 |
| 2022-07-21 | 8.04 | $8.09 | — |
| 2022-07-20 | 8.04 | $8.09 | — |
| 2022-07-19 | 8.03 | $8.09 | — |
| 2022-07-18 | 8.03 | $8.09 | 249 |
| 2022-07-15 | 8.02 | $8.09 | 1209 |
| 2022-07-14 | 8.01 | $7.92 | — |
| 2022-07-13 | 8.02 | $7.92 | 14400 |
| 2022-07-12 | 8.03 | $8.06 | — |
| 2022-07-11 | 8.03 | $8.06 | — |
| 2022-07-08 | 8.03 | $8.06 | — |
| 2022-07-07 | 8.03 | $8.06 | — |
| 2022-07-06 | 8.02 | $8.06 | — |
| 2022-07-05 | 8.02 | $8.06 | — |
| 2022-07-01 | 8.01 | $8.06 | — |
| 2022-06-30 | 8.01 | $8.06 | — |
| 2022-06-29 | 8.00 | $8.06 | 921 |
| 2022-06-28 | 8.00 | $7.95 | — |
| 2022-06-27 | 8.00 | $7.95 | 14400 |
| 2022-06-24 | 8.01 | $8.02 | — |
| 2022-06-23 | 8.01 | $8.02 | — |
| 2022-06-22 | 8.01 | $8.02 | — |
| 2022-06-21 | 8.00 | $8.02 | — |
| 2022-06-17 | 8.00 | $8.02 | — |
| 2022-06-16 | 8.00 | $8.02 | — |
| 2022-06-15 | 8.00 | $8.02 | 924 |
| 2022-06-14 | 8.00 | $7.81 | 1265 |
| 2022-06-13 | 8.02 | $8.02 | — |
| 2022-06-10 | 8.02 | $8.02 | — |
| 2022-06-09 | 8.01 | $8.02 | — |
| 2022-06-08 | 8.01 | $8.02 | 318 |
| 2022-06-07 | 8.01 | $8.02 | 17745 |
| 2022-06-06 | 8.01 | $7.95 | — |
| 2022-06-03 | 8.02 | $7.95 | — |
| 2022-06-02 | 8.03 | $7.95 | — |
| 2022-06-01 | 8.03 | $7.95 | 842 |
| 2022-05-31 | 8.04 | $7.99 | — |
| 2022-05-27 | 8.05 | $7.99 | — |
| 2022-05-26 | 8.06 | $7.99 | 12672 |
| 2022-05-25 | 8.06 | $7.99 | — |
| 2022-05-24 | 8.07 | $7.99 | — |
| 2022-05-23 | 8.08 | $7.99 | — |
| 2022-05-20 | 8.09 | $7.99 | — |
| 2022-05-19 | 8.10 | $7.99 | — |
| 2022-05-18 | 8.11 | $7.99 | — |
| 2022-05-17 | 8.12 | $7.99 | 29780 |
| 2022-05-16 | 8.14 | $7.67 | 2808 |
| 2022-05-13 | 8.18 | $7.81 | — |
| 2022-05-12 | 8.22 | $7.81 | 31014 |
| 2022-05-11 | 8.27 | $7.85 | 50748 |
| 2022-05-10 | 8.31 | $8.02 | 7632 |
| 2022-05-09 | 8.34 | $8.06 | 144 |
| 2022-05-06 | 8.37 | $8.16 | 42442 |
| 2022-05-05 | 8.39 | $8.30 | 241 |
| 2022-05-04 | 8.40 | $8.13 | — |
| 2022-05-03 | 8.43 | $8.13 | — |
| 2022-05-02 | 8.46 | $8.13 | 757 |
| 2022-04-29 | 8.50 | $8.06 | 898 |
| 2022-04-28 | 8.55 | $8.26 | 288 |
| 2022-04-27 | 8.58 | $8.26 | 21768 |
| 2022-04-26 | 8.61 | $8.33 | — |
| 2022-04-25 | 8.64 | $8.33 | — |
| 2022-04-22 | 8.67 | $8.33 | 326 |
| 2022-04-21 | 8.71 | $8.61 | 722 |
| 2022-04-20 | 8.72 | $8.59 | — |
| 2022-04-19 | 8.73 | $8.59 | — |
| 2022-04-18 | 8.74 | $8.59 | — |
| 2022-04-14 | 8.76 | $8.59 | 576 |
| 2022-04-13 | 8.78 | $8.68 | — |
| 2022-04-12 | 8.79 | $8.68 | 144 |
| 2022-04-11 | 8.80 | $8.82 | — |
| 2022-04-08 | 8.80 | $8.82 | — |
| 2022-04-07 | 8.80 | $8.82 | — |
| 2022-04-06 | 8.79 | $8.82 | — |
| 2022-04-05 | 8.79 | $8.82 | — |
| 2022-04-04 | 8.79 | $8.82 | — |
| 2022-04-01 | 8.79 | $8.82 | — |
| 2022-03-31 | 8.78 | $8.82 | — |
| 2022-03-30 | 8.78 | $8.82 | 750 |
| 2022-03-29 | 8.77 | $8.68 | 1900 |
| 2022-03-28 | 8.78 | $8.69 | — |
| 2022-03-25 | 8.79 | $8.69 | — |
| 2022-03-24 | 8.80 | $8.69 | — |
| 2022-03-23 | 8.82 | $8.69 | — |
| 2022-03-22 | 8.83 | $8.69 | — |
| 2022-03-21 | 8.84 | $8.69 | — |
| 2022-03-18 | 8.86 | $8.69 | — |
| 2022-03-17 | 8.88 | $8.69 | — |
| 2022-03-16 | 8.90 | $8.69 | 4641 |
| 2022-03-15 | 8.92 | $8.99 | — |
| 2022-03-14 | 8.91 | $8.99 | — |
| 2022-03-11 | 8.91 | $8.99 | — |
| 2022-03-10 | 8.90 | $8.99 | — |
| 2022-03-09 | 8.89 | $8.99 | — |
| 2022-03-08 | 8.88 | $8.99 | — |
| 2022-03-07 | 8.86 | $8.99 | — |
| 2022-03-04 | 8.85 | $8.99 | — |
| 2022-03-03 | 8.84 | $8.99 | 732 |
| 2022-03-02 | 8.82 | $8.65 | — |
| 2022-03-01 | 8.84 | $8.65 | 829 |
| 2022-02-28 | 8.86 | $8.68 | — |
| 2022-02-25 | 8.88 | $8.68 | — |
| 2022-02-24 | 8.90 | $8.68 | 447 |
| 2022-02-23 | 8.92 | $8.85 | — |
| 2022-02-22 | 8.93 | $8.85 | — |
| 2022-02-18 | 8.93 | $8.85 | 632 |
| 2022-02-17 | 8.94 | $8.85 | — |
| 2022-02-16 | 8.95 | $8.85 | — |
| 2022-02-15 | 8.96 | $8.85 | — |
| 2022-02-14 | 8.97 | $8.85 | — |
| 2022-02-11 | 8.99 | $8.85 | — |
| 2022-02-10 | 9.00 | $8.85 | 289 |
| 2022-02-09 | 9.02 | $8.99 | — |
| 2022-02-08 | 9.02 | $8.99 | — |
| 2022-02-07 | 9.02 | $8.99 | — |
| 2022-02-04 | 9.03 | $8.99 | — |
| 2022-02-03 | 9.03 | $8.99 | — |
| 2022-02-02 | 9.04 | $8.99 | 705 |
| 2022-02-01 | 9.04 | $8.99 | — |
| 2022-01-31 | 9.05 | $8.99 | — |
| 2022-01-28 | 9.05 | $8.99 | — |
| 2022-01-27 | 9.06 | $8.99 | — |
| 2022-01-26 | 9.07 | $8.99 | 2016 |
| 2022-01-25 | 9.08 | $9.10 | — |
| 2022-01-24 | 9.07 | $9.10 | — |
| 2022-01-21 | 9.07 | $9.10 | — |
| 2022-01-20 | 9.07 | $9.10 | — |
| 2022-01-19 | 9.06 | $9.10 | — |
| 2022-01-18 | 9.06 | $9.10 | — |
| 2022-01-14 | 9.05 | $9.10 | 671 |
| 2022-01-13 | 9.05 | $8.82 | 576 |
| 2022-01-12 | 9.07 | $8.85 | — |
| 2022-01-11 | 9.10 | $8.85 | — |
| 2022-01-10 | 9.12 | $8.85 | — |
| 2022-01-07 | 9.15 | $8.85 | — |
| 2022-01-06 | 9.18 | $8.85 | — |
| 2022-01-05 | 9.22 | $8.85 | — |
| 2022-01-04 | 9.26 | $8.85 | 288 |
| 2022-01-03 | 9.30 | $8.68 | 1584 |
| 2021-12-31 | 9.37 | $9.10 | 535 |
| 2021-12-30 | 9.39 | $8.67 | 864 |
| 2021-12-29 | 9.47 | $8.67 | 2465 |
| 2021-12-28 | 9.56 | $9.03 | — |
| 2021-12-27 | 9.61 | $9.03 | 152 |
| 2021-12-23 | 9.67 | $9.03 | — |
| 2021-12-22 | 9.74 | $9.03 | 1584 |
| 2021-12-21 | 9.81 | $9.27 | 432 |
| 2021-12-20 | 9.87 | $10.07 | — |
| 2021-12-17 | 9.85 | $10.07 | — |
| 2021-12-16 | 9.83 | $10.07 | 144 |
| 2021-12-15 | 9.80 | $9.86 | 552 |
| 2021-12-14 | 9.80 | $9.72 | 288 |
| 2021-12-13 | 9.80 | $10.07 | — |
| 2021-12-10 | 9.78 | $10.07 | 432 |
| 2021-12-09 | 9.74 | $10.24 | — |
| 2021-12-08 | 9.69 | $10.24 | 1008 |
| 2021-12-07 | 9.63 | $9.27 | — |
| 2021-12-06 | 9.67 | $9.27 | 3107 |
| 2021-12-03 | 9.71 | $9.72 | 184 |
| 2021-12-02 | 9.71 | $9.67 | — |
| 2021-12-01 | 9.72 | $9.67 | 462 |
| 2021-11-30 | 9.72 | $9.58 | — |
| 2021-11-29 | 9.74 | $9.58 | — |
| 2021-11-26 | 9.76 | $9.58 | 144 |
| 2021-11-24 | 9.77 | $9.58 | 1008 |
| 2021-11-23 | 9.79 | $9.91 | — |
| 2021-11-22 | 9.78 | $9.91 | — |
| 2021-11-19 | 9.77 | $9.91 | — |
| 2021-11-18 | 9.75 | $9.91 | — |
| 2021-11-17 | 9.74 | $9.91 | — |
| 2021-11-16 | 9.72 | $9.91 | — |
| 2021-11-15 | 9.70 | $9.91 | — |
| 2021-11-12 | 9.68 | $9.91 | 1975 |
| 2021-11-11 | 9.65 | $9.58 | — |
| 2021-11-10 | 9.66 | $9.58 | — |
| 2021-11-09 | 9.67 | $9.58 | — |
| 2021-11-08 | 9.68 | $9.58 | — |
| 2021-11-05 | 9.69 | $9.58 | — |
| 2021-11-04 | 9.70 | $9.58 | — |
| 2021-11-03 | 9.71 | $9.58 | — |
| 2021-11-02 | 9.73 | $9.58 | 727 |
| 2021-11-01 | 9.74 | $9.76 | — |
| 2021-10-29 | 9.74 | $9.76 | 789 |
| 2021-10-28 | 9.74 | $10.24 | 609 |
| 2021-10-27 | 9.69 | $9.90 | 288 |
| 2021-10-26 | 9.66 | $9.65 | — |
| 2021-10-25 | 9.67 | $9.65 | — |
| 2021-10-22 | 9.67 | $9.65 | 151 |
| 2021-10-21 | 9.67 | $9.90 | — |
| 2021-10-20 | 9.65 | $9.90 | — |
| 2021-10-19 | 9.62 | $9.90 | — |
| 2021-10-18 | 9.59 | $9.90 | 843 |
| 2021-10-15 | 9.56 | $9.72 | 871 |
| 2021-10-14 | 9.54 | $9.72 | — |
| 2021-10-13 | 9.52 | $9.72 | — |
| 2021-10-12 | 9.50 | $9.72 | 650 |
| 2021-10-11 | 9.48 | $9.69 | — |
| 2021-10-08 | 9.45 | $9.69 | — |
| 2021-10-07 | 9.43 | $9.69 | — |
| 2021-10-06 | 9.40 | $9.69 | — |
| 2021-10-05 | 9.37 | $9.69 | — |
| 2021-10-04 | 9.34 | $9.69 | — |
| 2021-10-01 | 9.30 | $9.69 | — |
| 2021-09-30 | 9.26 | $9.69 | 663 |
| 2021-09-29 | 9.21 | $9.72 | 663 |
| 2021-09-28 | 9.16 | $9.17 | — |
| 2021-09-27 | 9.16 | $9.17 | — |
| 2021-09-24 | 9.16 | $9.17 | 7476 |
| 2021-09-23 | 9.16 | $9.17 | 7166 |
| 2021-09-22 | 9.16 | $9.17 | — |
| 2021-09-21 | 9.16 | $9.17 | 351 |
| 2021-09-20 | 9.15 | $9.17 | 3600 |
| 2021-09-17 | 9.15 | $9.26 | — |
| 2021-09-16 | 9.14 | $9.26 | 288 |
| 2021-09-15 | 9.13 | $9.34 | 41675 |
| 2021-09-14 | 9.11 | $8.96 | 2316 |
| 2021-09-13 | 9.12 | $9.03 | — |
| 2021-09-10 | 9.13 | $9.03 | 2162 |
| 2021-09-09 | 9.14 | $8.96 | 144 |
| 2021-09-08 | 9.16 | $8.96 | 151 |
| 2021-09-07 | 9.18 | $9.17 | — |
| 2021-09-03 | 9.18 | $9.17 | — |
| 2021-09-02 | 9.18 | $9.17 | — |
| 2021-09-01 | 9.19 | $9.17 | 1193 |
| 2021-08-31 | 9.19 | $9.11 | 686 |
| 2021-08-30 | 9.20 | $9.11 | 22321 |
| 2021-08-27 | 9.20 | $9.17 | — |
| 2021-08-26 | 9.21 | $9.17 | 390 |
| 2021-08-25 | 9.21 | $9.06 | — |
| 2021-08-24 | 9.23 | $9.06 | — |
| 2021-08-23 | 9.25 | $9.06 | — |
| 2021-08-20 | 9.27 | $9.06 | — |
| 2021-08-19 | 9.29 | $9.06 | — |
| 2021-08-18 | 9.31 | $9.06 | — |
| 2021-08-17 | 9.34 | $9.06 | 14472 |
| 2021-08-16 | 9.37 | $9.10 | 174 |
| 2021-08-13 | 9.40 | $9.24 | 7633 |
| 2021-08-12 | 9.41 | $9.35 | 753 |
| 2021-08-11 | 9.42 | $9.27 | 1651 |
| 2021-08-10 | 9.43 | $9.44 | 164 |
| 2021-08-09 | 9.43 | $9.38 | 1568 |
| 2021-08-06 | 9.44 | $9.44 | — |
| 2021-08-05 | 9.44 | $9.44 | 288 |
| 2021-08-04 | 9.44 | $9.38 | 864 |
| 2021-08-03 | 9.44 | $9.44 | 174 |
| 2021-08-02 | 9.45 | $9.41 | — |
| 2021-07-30 | 9.45 | $9.41 | — |
| 2021-07-29 | 9.45 | $9.41 | 758 |
| 2021-07-28 | 9.46 | $9.24 | 288 |
| 2021-07-27 | 9.48 | $9.10 | — |
| 2021-07-26 | 9.52 | $9.10 | 290 |
| 2021-07-23 | 9.56 | $9.24 | 1573 |
| 2021-07-22 | 9.60 | $9.48 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
18.18
2026-07-17
Close Price
$17.75
Vol: 600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.96
Average
10.58
Maximum
18.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.18 | $17.75 | 600 |
| 2026-07-16 | 18.24 | $17.75 | 409 |
| 2026-07-15 | 18.29 | $17.35 | 2 |
| 2026-07-14 | 18.38 | $17.35 | 544 |
| 2026-07-13 | 18.46 | $17.75 | 2 |
| 2026-07-10 | 18.49 | $17.75 | 200 |
| 2026-07-09 | 18.53 | $18.75 | 434 |
| 2026-07-08 | 18.45 | $18.75 | 434 |
| 2026-07-07 | 18.37 | $18.75 | — |
| 2026-07-06 | 18.27 | $18.75 | 434 |
| 2026-07-02 | 18.17 | $18.75 | 434 |
| 2026-07-01 | 18.05 | $18.75 | 434 |
| 2026-06-30 | 17.93 | $18.75 | 434 |
| 2026-06-29 | 17.79 | $18.75 | 149 |
| 2026-06-26 | 17.65 | $18.75 | 149 |
| 2026-06-25 | 17.49 | $18.75 | 149 |
| 2026-06-24 | 17.33 | $18.75 | 149 |
| 2026-06-23 | 17.15 | $19.00 | 200 |
| 2026-06-22 | 16.94 | $18.50 | 500 |
| 2026-06-18 | 16.76 | $18.50 | 1000 |
| 2026-06-17 | 16.56 | $16.67 | — |
| 2026-06-16 | 16.54 | $16.67 | 464 |
| 2026-06-15 | 16.52 | $16.46 | — |
| 2026-06-12 | 16.51 | $16.46 | 121 |
| 2026-06-11 | 16.50 | $16.49 | — |
| 2026-06-10 | 16.48 | $16.49 | 4800 |
| 2026-06-09 | 16.47 | $16.50 | 2520 |
| 2026-06-08 | 16.45 | $16.67 | — |
| 2026-06-05 | 16.42 | $16.67 | — |
| 2026-06-04 | 16.39 | $16.67 | — |
| 2026-06-03 | 16.35 | $16.67 | — |
| 2026-06-02 | 16.32 | $16.67 | — |
| 2026-06-01 | 16.29 | $16.67 | — |
| 2026-05-29 | 16.25 | $16.67 | — |
| 2026-05-28 | 16.21 | $16.67 | 598 |
| 2026-05-27 | 16.17 | $16.46 | 120 |
| 2026-05-26 | 16.15 | $16.29 | 238 |
| 2026-05-22 | 16.15 | $15.94 | — |
| 2026-05-21 | 16.17 | $15.94 | — |
| 2026-05-20 | 16.21 | $15.94 | — |
| 2026-05-19 | 16.24 | $15.94 | 120 |
| 2026-05-18 | 16.27 | $16.25 | 664 |
| 2026-05-15 | 16.27 | $15.63 | — |
| 2026-05-14 | 16.33 | $15.63 | 1155 |
| 2026-05-13 | 16.39 | $15.83 | 266 |
| 2026-05-12 | 16.42 | $16.67 | — |
| 2026-05-11 | 16.37 | $16.67 | — |
| 2026-05-08 | 16.30 | $16.67 | — |
| 2026-05-07 | 16.23 | $16.67 | — |
| 2026-05-06 | 16.14 | $16.67 | — |
| 2026-05-05 | 16.05 | $16.67 | — |
| 2026-05-04 | 15.95 | $16.67 | 600 |
| 2026-05-01 | 15.84 | $15.83 | 604 |
| 2026-04-30 | 15.81 | $16.25 | — |
| 2026-04-29 | 15.73 | $16.25 | — |
| 2026-04-28 | 15.65 | $16.25 | — |
| 2026-04-27 | 15.56 | $16.25 | — |
| 2026-04-24 | 15.46 | $16.25 | — |
| 2026-04-23 | 15.36 | $16.25 | — |
| 2026-04-22 | 15.25 | $16.25 | — |
| 2026-04-21 | 15.14 | $16.25 | 591 |
| 2026-04-20 | 15.02 | $16.04 | 240 |
| 2026-04-17 | 14.91 | $15.28 | 915 |
| 2026-04-16 | 14.87 | $14.79 | — |
| 2026-04-15 | 14.88 | $14.79 | — |
| 2026-04-14 | 14.88 | $14.79 | — |
| 2026-04-13 | 14.89 | $14.79 | — |
| 2026-04-10 | 14.89 | $14.79 | — |
| 2026-04-09 | 14.90 | $14.79 | — |
| 2026-04-08 | 14.91 | $14.79 | 360 |
| 2026-04-07 | 14.93 | $15.00 | — |
| 2026-04-06 | 14.92 | $15.00 | — |
| 2026-04-02 | 14.92 | $15.00 | — |
| 2026-04-01 | 14.91 | $15.00 | — |
| 2026-03-31 | 14.91 | $15.00 | 559 |
| 2026-03-30 | 14.91 | $15.00 | — |
| 2026-03-27 | 14.90 | $15.00 | — |
| 2026-03-26 | 14.89 | $15.00 | — |
| 2026-03-25 | 14.88 | $15.00 | — |
| 2026-03-24 | 14.87 | $15.00 | 240 |
| 2026-03-23 | 14.86 | $15.00 | 240 |
| 2026-03-20 | 14.84 | $14.38 | — |
| 2026-03-19 | 14.88 | $14.38 | — |
| 2026-03-18 | 14.93 | $14.38 | — |
| 2026-03-17 | 14.97 | $14.38 | 5232 |
| 2026-03-16 | 15.02 | $15.21 | — |
| 2026-03-13 | 14.99 | $15.21 | 889 |
| 2026-03-12 | 14.95 | $15.21 | — |
| 2026-03-11 | 14.91 | $15.21 | — |
| 2026-03-10 | 14.87 | $15.21 | — |
| 2026-03-09 | 14.82 | $15.21 | — |
| 2026-03-06 | 14.77 | $15.21 | — |
| 2026-03-05 | 14.72 | $15.21 | 120 |
| 2026-03-04 | 14.67 | $15.05 | — |
| 2026-03-03 | 14.63 | $15.05 | 685 |
| 2026-03-02 | 14.58 | $14.58 | 120 |
| 2026-02-27 | 14.58 | $14.58 | 120 |
| 2026-02-26 | 14.58 | $14.58 | 568 |
| 2026-02-25 | 14.58 | $14.58 | — |
| 2026-02-24 | 14.58 | $14.58 | 120 |
| 2026-02-23 | 14.58 | $14.27 | — |
| 2026-02-20 | 14.60 | $14.27 | 4982 |
| 2026-02-19 | 14.63 | $14.79 | — |
| 2026-02-18 | 14.61 | $14.79 | — |
| 2026-02-17 | 14.58 | $14.79 | — |
| 2026-02-13 | 14.55 | $14.79 | 519 |
| 2026-02-12 | 14.52 | $14.58 | 602 |
| 2026-02-11 | 14.51 | $14.57 | — |
| 2026-02-10 | 14.49 | $14.57 | — |
| 2026-02-09 | 14.48 | $14.57 | — |
| 2026-02-06 | 14.46 | $14.57 | — |
| 2026-02-05 | 14.43 | $14.57 | — |
| 2026-02-04 | 14.41 | $14.57 | — |
| 2026-02-03 | 14.38 | $14.57 | — |
| 2026-02-02 | 14.36 | $14.57 | — |
| 2026-01-30 | 14.33 | $14.57 | 645 |
| 2026-01-29 | 14.30 | $14.38 | — |
| 2026-01-28 | 14.29 | $14.38 | — |
| 2026-01-27 | 14.27 | $14.38 | — |
| 2026-01-26 | 14.25 | $14.38 | — |
| 2026-01-23 | 14.23 | $14.38 | — |
| 2026-01-22 | 14.21 | $14.38 | — |
| 2026-01-21 | 14.19 | $14.38 | — |
| 2026-01-20 | 14.16 | $14.38 | — |
| 2026-01-16 | 14.13 | $14.38 | — |
| 2026-01-15 | 14.10 | $14.38 | 528 |
| 2026-01-14 | 14.06 | $14.00 | — |
| 2026-01-13 | 14.06 | $14.00 | — |
| 2026-01-12 | 14.06 | $14.00 | — |
| 2026-01-09 | 14.06 | $14.00 | — |
| 2026-01-08 | 14.06 | $14.00 | — |
| 2026-01-07 | 14.05 | $14.00 | 1020 |
| 2026-01-06 | 14.05 | $14.38 | 152 |
| 2026-01-05 | 14.01 | $14.33 | — |
| 2026-01-02 | 13.96 | $14.33 | — |
| 2025-12-31 | 13.92 | $14.33 | 240 |
| 2025-12-30 | 13.87 | $14.33 | 2400 |
| 2025-12-29 | 13.82 | $13.83 | — |
| 2025-12-26 | 13.82 | $13.83 | — |
| 2025-12-24 | 13.82 | $13.83 | — |
| 2025-12-23 | 13.82 | $13.83 | — |
| 2025-12-22 | 13.81 | $13.83 | — |
| 2025-12-19 | 13.81 | $13.83 | — |
| 2025-12-18 | 13.81 | $13.83 | — |
| 2025-12-17 | 13.80 | $13.83 | — |
| 2025-12-16 | 13.80 | $13.83 | — |
| 2025-12-15 | 13.79 | $13.83 | — |
| 2025-12-12 | 13.79 | $13.83 | — |
| 2025-12-11 | 13.79 | $13.83 | — |
| 2025-12-10 | 13.78 | $13.83 | 344 |
| 2025-12-09 | 13.77 | $13.79 | — |
| 2025-12-08 | 13.77 | $13.79 | 374 |
| 2025-12-05 | 13.76 | $13.79 | 132 |
| 2025-12-04 | 13.76 | $13.79 | — |
| 2025-12-03 | 13.75 | $13.79 | 2362 |
| 2025-12-02 | 13.75 | $13.79 | — |
| 2025-12-01 | 13.75 | $13.79 | 5692 |
| 2025-11-28 | 13.75 | $13.79 | 240 |
| 2025-11-26 | 13.75 | $13.67 | — |
| 2025-11-25 | 13.75 | $13.67 | — |
| 2025-11-24 | 13.76 | $13.67 | — |
| 2025-11-21 | 13.77 | $13.67 | 3543 |
| 2025-11-20 | 13.78 | $13.88 | — |
| 2025-11-19 | 13.77 | $13.88 | — |
| 2025-11-18 | 13.76 | $13.88 | — |
| 2025-11-17 | 13.74 | $13.88 | — |
| 2025-11-14 | 13.73 | $13.88 | 370 |
| 2025-11-13 | 13.71 | $13.58 | — |
| 2025-11-12 | 13.72 | $13.58 | — |
| 2025-11-11 | 13.74 | $13.58 | — |
| 2025-11-10 | 13.75 | $13.58 | — |
| 2025-11-07 | 13.76 | $13.58 | 840 |
| 2025-11-06 | 13.78 | $13.58 | 1152 |
| 2025-11-05 | 13.79 | $14.13 | — |
| 2025-11-04 | 13.75 | $14.13 | — |
| 2025-11-03 | 13.71 | $14.13 | 466 |
| 2025-10-31 | 13.66 | $13.71 | 456 |
| 2025-10-30 | 13.66 | $13.71 | 120 |
| 2025-10-29 | 13.66 | $13.73 | — |
| 2025-10-28 | 13.65 | $13.73 | 120 |
| 2025-10-27 | 13.65 | $13.58 | — |
| 2025-10-24 | 13.66 | $13.58 | — |
| 2025-10-23 | 13.67 | $13.58 | — |
| 2025-10-22 | 13.67 | $13.58 | — |
| 2025-10-21 | 13.68 | $13.58 | 120 |
| 2025-10-20 | 13.69 | $13.75 | — |
| 2025-10-17 | 13.68 | $13.75 | — |
| 2025-10-16 | 13.67 | $13.75 | 489 |
| 2025-10-15 | 13.66 | $13.54 | — |
| 2025-10-14 | 13.66 | $13.54 | 960 |
| 2025-10-13 | 13.67 | $13.71 | — |
| 2025-10-10 | 13.66 | $13.71 | — |
| 2025-10-09 | 13.65 | $13.71 | 4392 |
| 2025-10-08 | 13.64 | $13.71 | — |
| 2025-10-07 | 13.62 | $13.71 | 120 |
| 2025-10-06 | 13.60 | $13.75 | — |
| 2025-10-03 | 13.58 | $13.75 | — |
| 2025-10-02 | 13.55 | $13.75 | — |
| 2025-10-01 | 13.53 | $13.75 | — |
| 2025-09-30 | 13.50 | $13.75 | — |
| 2025-09-29 | 13.47 | $13.75 | 829 |
| 2025-09-26 | 13.44 | $13.46 | — |
| 2025-09-25 | 13.44 | $13.46 | — |
| 2025-09-24 | 13.45 | $13.46 | — |
| 2025-09-23 | 13.45 | $13.46 | 312 |
| 2025-09-22 | 13.44 | $13.39 | — |
| 2025-09-19 | 13.45 | $13.39 | — |
| 2025-09-18 | 13.45 | $13.39 | 240 |
| 2025-09-17 | 13.46 | $13.75 | — |
| 2025-09-16 | 13.42 | $13.75 | 288 |
| 2025-09-15 | 13.38 | $13.50 | 240 |
| 2025-09-12 | 13.36 | $13.17 | — |
| 2025-09-11 | 13.37 | $13.17 | — |
| 2025-09-10 | 13.38 | $13.17 | — |
| 2025-09-09 | 13.39 | $13.17 | 723 |
| 2025-09-08 | 13.40 | $13.54 | — |
| 2025-09-05 | 13.37 | $13.54 | — |
| 2025-09-04 | 13.33 | $13.54 | — |
| 2025-09-03 | 13.30 | $13.54 | 291 |
| 2025-09-02 | 13.25 | $13.54 | 120 |
| 2025-08-29 | 13.21 | $13.75 | — |
| 2025-08-28 | 13.15 | $13.75 | 628 |
| 2025-08-27 | 13.08 | $13.33 | 120 |
| 2025-08-26 | 13.05 | $13.33 | — |
| 2025-08-25 | 13.02 | $13.33 | — |
| 2025-08-22 | 12.98 | $13.33 | 241 |
| 2025-08-21 | 12.95 | $13.13 | 7514 |
| 2025-08-20 | 12.93 | $12.71 | 600 |
| 2025-08-19 | 12.95 | $13.00 | — |
| 2025-08-18 | 12.94 | $13.00 | 1504 |
| 2025-08-15 | 12.93 | $13.07 | 544 |
| 2025-08-14 | 12.91 | $12.88 | — |
| 2025-08-13 | 12.91 | $12.88 | — |
| 2025-08-12 | 12.91 | $12.88 | — |
| 2025-08-11 | 12.91 | $12.88 | — |
| 2025-08-08 | 12.91 | $12.88 | — |
| 2025-08-07 | 12.91 | $12.88 | — |
| 2025-08-06 | 12.90 | $12.88 | — |
| 2025-08-05 | 12.90 | $12.88 | 120 |
| 2025-08-04 | 12.89 | $13.17 | — |
| 2025-08-01 | 12.85 | $13.17 | — |
| 2025-07-31 | 12.80 | $13.17 | 610 |
| 2025-07-30 | 12.76 | $12.83 | — |
| 2025-07-29 | 12.75 | $12.83 | — |
| 2025-07-28 | 12.75 | $12.83 | — |
| 2025-07-25 | 12.75 | $12.83 | — |
| 2025-07-24 | 12.76 | $12.83 | 560 |
| 2025-07-23 | 12.76 | $12.92 | — |
| 2025-07-22 | 12.76 | $12.92 | 321 |
| 2025-07-21 | 12.76 | $12.54 | — |
| 2025-07-18 | 12.80 | $12.54 | — |
| 2025-07-17 | 12.85 | $12.54 | 2559 |
| 2025-07-16 | 12.90 | $12.92 | — |
| 2025-07-15 | 12.91 | $12.92 | — |
| 2025-07-14 | 12.92 | $12.92 | 604 |
| 2025-07-11 | 12.93 | $12.50 | — |
| 2025-07-10 | 12.98 | $12.50 | — |
| 2025-07-09 | 13.02 | $12.50 | 1518 |
| 2025-07-08 | 13.07 | $12.38 | 151 |
| 2025-07-07 | 13.14 | $12.34 | 579 |
| 2025-07-03 | 13.21 | $12.17 | 3664 |
| 2025-07-02 | 13.30 | $13.75 | — |
| 2025-07-01 | 13.25 | $13.75 | 132 |
| 2025-06-30 | 13.19 | $13.75 | 559 |
| 2025-06-27 | 13.12 | $13.33 | — |
| 2025-06-26 | 13.10 | $13.33 | — |
| 2025-06-25 | 13.07 | $13.33 | — |
| 2025-06-24 | 13.05 | $13.33 | — |
| 2025-06-23 | 13.02 | $13.33 | — |
| 2025-06-20 | 12.99 | $13.33 | — |
| 2025-06-18 | 12.95 | $13.33 | — |
| 2025-06-17 | 12.92 | $13.33 | — |
| 2025-06-16 | 12.88 | $13.33 | 363 |
| 2025-06-13 | 12.83 | $12.38 | 328 |
| 2025-06-12 | 12.88 | $12.13 | — |
| 2025-06-11 | 12.95 | $12.13 | 120 |
| 2025-06-10 | 13.01 | $12.08 | 408 |
| 2025-06-09 | 13.09 | $13.33 | — |
| 2025-06-06 | 13.04 | $13.33 | — |
| 2025-06-05 | 12.99 | $13.33 | — |
| 2025-06-04 | 12.93 | $13.33 | — |
| 2025-06-03 | 12.87 | $13.33 | — |
| 2025-06-02 | 12.80 | $13.33 | — |
| 2025-05-30 | 12.73 | $13.33 | 1023 |
| 2025-05-29 | 12.66 | $12.92 | — |
| 2025-05-28 | 12.64 | $12.92 | — |
| 2025-05-27 | 12.61 | $12.92 | — |
| 2025-05-23 | 12.59 | $12.92 | — |
| 2025-05-22 | 12.56 | $12.92 | — |
| 2025-05-21 | 12.53 | $12.92 | 200 |
| 2025-05-20 | 12.50 | $12.92 | 573 |
| 2025-05-19 | 12.46 | $12.50 | 1527 |
| 2025-05-16 | 12.47 | $12.32 | — |
| 2025-05-15 | 12.49 | $12.32 | 548 |
| 2025-05-14 | 12.52 | $11.93 | — |
| 2025-05-13 | 12.58 | $11.93 | 2242 |
| 2025-05-12 | 12.65 | $12.50 | 1608 |
| 2025-05-09 | 12.66 | $12.38 | — |
| 2025-05-08 | 12.69 | $12.38 | — |
| 2025-05-07 | 12.71 | $12.38 | — |
| 2025-05-06 | 12.74 | $12.38 | — |
| 2025-05-05 | 12.77 | $12.38 | 1875 |
| 2025-05-02 | 12.80 | $13.33 | — |
| 2025-05-01 | 12.74 | $13.33 | — |
| 2025-04-30 | 12.69 | $13.33 | — |
| 2025-04-29 | 12.63 | $13.33 | 597 |
| 2025-04-28 | 12.57 | $12.50 | — |
| 2025-04-25 | 12.60 | $12.50 | — |
| 2025-04-24 | 12.62 | $12.50 | — |
| 2025-04-23 | 12.65 | $12.50 | — |
| 2025-04-22 | 12.67 | $12.50 | 804 |
| 2025-04-21 | 12.70 | $12.50 | — |
| 2025-04-17 | 12.72 | $12.50 | — |
| 2025-04-16 | 12.73 | $12.50 | — |
| 2025-04-15 | 12.74 | $12.50 | — |
| 2025-04-14 | 12.75 | $12.50 | 900 |
| 2025-04-11 | 12.76 | $12.50 | 1072 |
| 2025-04-10 | 12.76 | $12.50 | 240 |
| 2025-04-09 | 12.75 | $12.53 | — |
| 2025-04-08 | 12.74 | $12.53 | — |
| 2025-04-07 | 12.73 | $12.53 | 240 |
| 2025-04-04 | 12.71 | $13.75 | 240 |
| 2025-04-03 | 12.57 | $13.33 | — |
| 2025-04-02 | 12.45 | $13.33 | — |
| 2025-04-01 | 12.33 | $13.33 | 1513 |
| 2025-03-31 | 12.19 | $13.33 | 543 |
| 2025-03-28 | 12.05 | $12.92 | — |
| 2025-03-27 | 11.95 | $12.92 | 1200 |
| 2025-03-26 | 11.84 | $12.92 | 4034 |
| 2025-03-25 | 11.73 | $11.43 | 120 |
| 2025-03-24 | 11.76 | $12.20 | — |
| 2025-03-21 | 11.71 | $12.20 | 1252 |
| 2025-03-20 | 11.67 | $11.67 | — |
| 2025-03-19 | 11.68 | $11.67 | — |
| 2025-03-18 | 11.70 | $11.67 | — |
| 2025-03-17 | 11.71 | $11.67 | — |
| 2025-03-14 | 11.73 | $11.67 | 624 |
| 2025-03-13 | 11.74 | $11.70 | — |
| 2025-03-12 | 11.75 | $11.70 | — |
| 2025-03-11 | 11.76 | $11.70 | — |
| 2025-03-10 | 11.77 | $11.70 | 8762 |
| 2025-03-07 | 11.78 | $11.38 | — |
| 2025-03-06 | 11.82 | $11.38 | 9190 |
| 2025-03-05 | 11.86 | $11.33 | — |
| 2025-03-04 | 11.90 | $11.33 | 9024 |
| 2025-03-03 | 11.94 | $12.07 | — |
| 2025-02-28 | 11.92 | $12.07 | 637 |
| 2025-02-27 | 11.88 | $12.05 | 120 |
| 2025-02-26 | 11.85 | $12.00 | — |
| 2025-02-25 | 11.81 | $12.00 | — |
| 2025-02-24 | 11.77 | $12.00 | 120 |
| 2025-02-21 | 11.73 | $12.49 | 240 |
| 2025-02-20 | 11.64 | $12.04 | 720 |
| 2025-02-19 | 11.59 | $12.49 | 1845 |
| 2025-02-18 | 11.49 | $11.87 | 553 |
| 2025-02-14 | 11.44 | $11.63 | 120 |
| 2025-02-13 | 11.42 | $11.50 | — |
| 2025-02-12 | 11.42 | $11.50 | 2851 |
| 2025-02-11 | 11.41 | $11.50 | — |
| 2025-02-10 | 11.40 | $11.50 | 1432 |
| 2025-02-07 | 11.38 | $11.49 | 1440 |
| 2025-02-06 | 11.37 | $11.42 | — |
| 2025-02-05 | 11.37 | $11.42 | 1884 |
| 2025-02-04 | 11.36 | $11.41 | — |
| 2025-02-03 | 11.36 | $11.41 | — |
| 2025-01-31 | 11.35 | $11.41 | 660 |
| 2025-01-30 | 11.34 | $11.21 | — |
| 2025-01-29 | 11.36 | $11.21 | — |
| 2025-01-28 | 11.37 | $11.21 | — |
| 2025-01-27 | 11.39 | $11.21 | 627 |
| 2025-01-24 | 11.40 | $11.48 | — |
| 2025-01-23 | 11.39 | $11.48 | — |
| 2025-01-22 | 11.38 | $11.48 | — |
| 2025-01-21 | 11.37 | $11.48 | — |
| 2025-01-17 | 11.35 | $11.48 | — |
| 2025-01-16 | 11.34 | $11.48 | — |
| 2025-01-15 | 11.32 | $11.48 | 1156 |
| 2025-01-14 | 11.31 | $11.25 | 120 |
| 2025-01-13 | 11.31 | $11.29 | — |
| 2025-01-10 | 11.32 | $11.29 | — |
| 2025-01-08 | 11.32 | $11.29 | — |
| 2025-01-07 | 11.33 | $11.29 | 346 |
| 2025-01-06 | 11.33 | $11.29 | — |
| 2025-01-03 | 11.34 | $11.29 | — |
| 2025-01-02 | 11.34 | $11.29 | 2752 |
| 2024-12-31 | 11.35 | $11.49 | — |
| 2024-12-30 | 11.33 | $11.49 | 600 |
| 2024-12-27 | 11.32 | $11.27 | — |
| 2024-12-26 | 11.32 | $11.27 | — |
| 2024-12-24 | 11.33 | $11.27 | — |
| 2024-12-23 | 11.33 | $11.27 | — |
| 2024-12-20 | 11.33 | $11.27 | — |
| 2024-12-19 | 11.34 | $11.27 | — |
| 2024-12-18 | 11.34 | $11.27 | 14074 |
| 2024-12-17 | 11.33 | $11.38 | — |
| 2024-12-16 | 11.32 | $11.38 | 462 |
| 2024-12-13 | 11.31 | $11.58 | 651 |
| 2024-12-12 | 11.28 | $11.35 | — |
| 2024-12-11 | 11.28 | $11.35 | — |
| 2024-12-10 | 11.27 | $11.35 | 120 |
| 2024-12-09 | 11.26 | $11.32 | — |
| 2024-12-06 | 11.26 | $11.32 | 8280 |
| 2024-12-05 | 11.26 | $11.25 | 1479 |
| 2024-12-04 | 11.26 | $11.42 | — |
| 2024-12-03 | 11.24 | $11.42 | — |
| 2024-12-02 | 11.22 | $11.42 | 421 |
| 2024-11-29 | 11.20 | $11.25 | — |
| 2024-11-27 | 11.19 | $11.25 | 240 |
| 2024-11-26 | 11.18 | $11.00 | — |
| 2024-11-25 | 11.19 | $11.00 | — |
| 2024-11-22 | 11.20 | $11.00 | — |
| 2024-11-21 | 11.21 | $11.00 | — |
| 2024-11-20 | 11.21 | $11.00 | 120 |
| 2024-11-19 | 11.22 | $10.92 | 6676 |
| 2024-11-18 | 11.23 | $11.63 | — |
| 2024-11-15 | 11.17 | $11.63 | 406 |
| 2024-11-14 | 11.11 | $11.50 | — |
| 2024-11-13 | 11.05 | $11.50 | — |
| 2024-11-12 | 11.00 | $11.50 | 565 |
| 2024-11-11 | 10.93 | $11.46 | 2744 |
| 2024-11-08 | 10.87 | $11.17 | — |
| 2024-11-07 | 10.83 | $11.17 | — |
| 2024-11-06 | 10.79 | $11.17 | 3679 |
| 2024-11-05 | 10.74 | $10.76 | 3566 |
| 2024-11-04 | 10.73 | $10.76 | 5512 |
| 2024-11-01 | 10.72 | $10.83 | — |
| 2024-10-31 | 10.70 | $10.83 | — |
| 2024-10-30 | 10.68 | $10.83 | 482 |
| 2024-10-29 | 10.66 | $10.75 | — |
| 2024-10-28 | 10.64 | $10.75 | 636 |
| 2024-10-25 | 10.62 | $10.68 | — |
| 2024-10-24 | 10.61 | $10.68 | — |
| 2024-10-23 | 10.59 | $10.68 | — |
| 2024-10-22 | 10.57 | $10.68 | 2546 |
| 2024-10-21 | 10.55 | $10.79 | — |
| 2024-10-18 | 10.51 | $10.79 | 120 |
| 2024-10-17 | 10.47 | $10.79 | — |
| 2024-10-16 | 10.43 | $10.79 | 458 |
| 2024-10-15 | 10.38 | $10.46 | — |
| 2024-10-14 | 10.36 | $10.46 | — |
| 2024-10-11 | 10.33 | $10.46 | 374 |
| 2024-10-10 | 10.30 | $10.46 | — |
| 2024-10-09 | 10.27 | $10.46 | — |
| 2024-10-08 | 10.24 | $10.46 | 1098 |
| 2024-10-07 | 10.20 | $10.42 | — |
| 2024-10-04 | 10.16 | $10.42 | — |
| 2024-10-03 | 10.13 | $10.42 | — |
| 2024-10-02 | 10.09 | $10.42 | — |
| 2024-10-01 | 10.05 | $10.42 | — |
| 2024-09-30 | 10.00 | $10.42 | 240 |
| 2024-09-27 | 9.96 | $10.21 | 504 |
| 2024-09-26 | 9.93 | $10.04 | — |
| 2024-09-25 | 9.92 | $10.04 | 1264 |
| 2024-09-24 | 9.91 | $10.00 | — |
| 2024-09-23 | 9.90 | $10.00 | — |
| 2024-09-20 | 9.90 | $10.00 | — |
| 2024-09-19 | 9.89 | $10.00 | 5076 |
| 2024-09-18 | 9.87 | $9.79 | — |
| 2024-09-17 | 9.88 | $9.79 | 1080 |
| 2024-09-16 | 9.88 | $9.77 | — |
| 2024-09-13 | 9.88 | $9.77 | 855 |
| 2024-09-12 | 9.88 | $9.75 | — |
| 2024-09-11 | 9.88 | $9.75 | 462 |
| 2024-09-10 | 9.88 | $10.00 | — |
| 2024-09-09 | 9.85 | $10.00 | — |
| 2024-09-06 | 9.82 | $10.00 | — |
| 2024-09-05 | 9.79 | $10.00 | — |
| 2024-09-04 | 9.75 | $10.00 | 180 |
| 2024-09-03 | 9.71 | $9.96 | 1483 |
| 2024-08-30 | 9.67 | $10.00 | — |
| 2024-08-29 | 9.63 | $10.00 | — |
| 2024-08-28 | 9.59 | $10.00 | — |
| 2024-08-27 | 9.54 | $10.00 | — |
| 2024-08-26 | 9.49 | $10.00 | 120 |
| 2024-08-23 | 9.43 | $10.00 | 2913 |
| 2024-08-22 | 9.38 | $9.31 | — |
| 2024-08-21 | 9.38 | $9.31 | — |
| 2024-08-20 | 9.39 | $9.31 | — |
| 2024-08-19 | 9.39 | $9.31 | — |
| 2024-08-16 | 9.40 | $9.31 | — |
| 2024-08-15 | 9.40 | $9.31 | — |
| 2024-08-14 | 9.41 | $9.31 | — |
| 2024-08-13 | 9.41 | $9.31 | 1726 |
| 2024-08-12 | 9.41 | $9.54 | 480 |
| 2024-08-09 | 9.39 | $9.49 | — |
| 2024-08-08 | 9.37 | $9.49 | — |
| 2024-08-07 | 9.35 | $9.49 | — |
| 2024-08-06 | 9.32 | $9.49 | — |
| 2024-08-05 | 9.29 | $9.49 | — |
| 2024-08-02 | 9.26 | $9.49 | — |
| 2024-08-01 | 9.22 | $9.49 | — |
| 2024-07-31 | 9.18 | $9.49 | — |
| 2024-07-30 | 9.13 | $9.49 | 3765 |
| 2024-07-29 | 9.08 | $9.17 | — |
| 2024-07-26 | 9.06 | $9.17 | 3000 |
| 2024-07-25 | 9.04 | $9.17 | — |
| 2024-07-24 | 9.02 | $9.17 | — |
| 2024-07-23 | 8.99 | $9.17 | — |
| 2024-07-22 | 8.96 | $9.17 | — |
| 2024-07-19 | 8.93 | $9.17 | — |
| 2024-07-18 | 8.89 | $9.17 | — |
| 2024-07-17 | 8.85 | $9.17 | — |
| 2024-07-16 | 8.81 | $9.17 | — |
| 2024-07-15 | 8.77 | $9.17 | 922 |
| 2024-07-12 | 8.73 | $8.79 | — |
| 2024-07-11 | 8.71 | $8.79 | — |
| 2024-07-10 | 8.70 | $8.79 | — |
| 2024-07-09 | 8.69 | $8.79 | — |
| 2024-07-08 | 8.68 | $8.79 | 4680 |
| 2024-07-05 | 8.66 | $8.75 | 240 |
| 2024-07-03 | 8.65 | $8.67 | — |
| 2024-07-02 | 8.64 | $8.67 | — |
| 2024-07-01 | 8.64 | $8.67 | — |
| 2024-06-28 | 8.63 | $8.67 | 1516 |
| 2024-06-27 | 8.63 | $8.67 | — |
| 2024-06-26 | 8.62 | $8.67 | — |
| 2024-06-25 | 8.62 | $8.67 | — |
| 2024-06-24 | 8.61 | $8.67 | — |
| 2024-06-21 | 8.60 | $8.67 | — |
| 2024-06-20 | 8.59 | $8.67 | — |
| 2024-06-18 | 8.58 | $8.67 | — |
| 2024-06-17 | 8.57 | $8.67 | 902 |
| 2024-06-14 | 8.56 | $8.58 | 240 |
| 2024-06-13 | 8.55 | $8.51 | 301 |
| 2024-06-12 | 8.56 | $8.51 | 7202 |
| 2024-06-11 | 8.56 | $8.54 | — |
| 2024-06-10 | 8.56 | $8.54 | — |
| 2024-06-07 | 8.56 | $8.54 | — |
| 2024-06-06 | 8.56 | $8.54 | 627 |
| 2024-06-05 | 8.55 | $8.67 | 744 |
| 2024-06-04 | 8.54 | $8.63 | — |
| 2024-06-03 | 8.52 | $8.63 | 360 |
| 2024-05-31 | 8.51 | $8.63 | — |
| 2024-05-30 | 8.49 | $8.63 | 1935 |
| 2024-05-29 | 8.48 | $8.50 | — |
| 2024-05-28 | 8.47 | $8.50 | — |
| 2024-05-24 | 8.46 | $8.50 | — |
| 2024-05-23 | 8.46 | $8.50 | — |
| 2024-05-22 | 8.45 | $8.50 | — |
| 2024-05-21 | 8.44 | $8.50 | — |
| 2024-05-20 | 8.43 | $8.50 | — |
| 2024-05-17 | 8.42 | $8.50 | 7320 |
| 2024-05-16 | 8.41 | $8.57 | 889 |
| 2024-05-15 | 8.39 | $8.38 | — |
| 2024-05-14 | 8.39 | $8.38 | — |
| 2024-05-13 | 8.39 | $8.38 | 600 |
| 2024-05-10 | 8.39 | $8.54 | — |
| 2024-05-09 | 8.37 | $8.54 | 123304 |
| 2024-05-08 | 8.36 | $8.38 | — |
| 2024-05-07 | 8.35 | $8.38 | — |
| 2024-05-06 | 8.35 | $8.38 | — |
| 2024-05-03 | 8.35 | $8.38 | 78000 |
| 2024-05-02 | 8.34 | $8.33 | — |
| 2024-05-01 | 8.34 | $8.33 | 6644 |
| 2024-04-30 | 8.34 | $8.33 | 909 |
| 2024-04-29 | 8.34 | $8.33 | 4560 |
| 2024-04-26 | 8.34 | $8.33 | — |
| 2024-04-25 | 8.34 | $8.33 | — |
| 2024-04-24 | 8.34 | $8.33 | 8353 |
| 2024-04-23 | 8.34 | $8.34 | 81720 |
| 2024-04-22 | 8.34 | $8.40 | — |
| 2024-04-19 | 8.33 | $8.40 | — |
| 2024-04-18 | 8.32 | $8.40 | 360 |
| 2024-04-17 | 8.31 | $8.33 | — |
| 2024-04-16 | 8.30 | $8.33 | — |
| 2024-04-15 | 8.30 | $8.33 | — |
| 2024-04-12 | 8.29 | $8.33 | 861 |
| 2024-04-11 | 8.28 | $8.33 | 4393 |
| 2024-04-10 | 8.27 | $8.38 | — |
| 2024-04-09 | 8.26 | $8.38 | 120 |
| 2024-04-08 | 8.25 | $8.25 | — |
| 2024-04-05 | 8.25 | $8.25 | — |
| 2024-04-04 | 8.25 | $8.25 | 600 |
| 2024-04-03 | 8.25 | $8.33 | — |
| 2024-04-02 | 8.24 | $8.33 | — |
| 2024-04-01 | 8.24 | $8.33 | 979 |
| 2024-03-28 | 8.23 | $8.25 | — |
| 2024-03-27 | 8.24 | $8.25 | — |
| 2024-03-26 | 8.24 | $8.25 | 834 |
| 2024-03-25 | 8.25 | $8.14 | — |
| 2024-03-22 | 8.26 | $8.14 | 5400 |
| 2024-03-21 | 8.28 | $8.21 | — |
| 2024-03-20 | 8.30 | $8.21 | — |
| 2024-03-19 | 8.32 | $8.21 | 1012 |
| 2024-03-18 | 8.34 | $8.17 | 39782 |
| 2024-03-15 | 8.37 | $8.18 | 4210 |
| 2024-03-14 | 8.40 | $8.21 | 5989 |
| 2024-03-13 | 8.43 | $8.21 | 8410 |
| 2024-03-12 | 8.46 | $8.21 | 3610 |
| 2024-03-11 | 8.49 | $8.42 | — |
| 2024-03-08 | 8.50 | $8.42 | 10378 |
| 2024-03-07 | 8.52 | $8.38 | — |
| 2024-03-06 | 8.54 | $8.38 | — |
| 2024-03-05 | 8.56 | $8.38 | 5695 |
| 2024-03-04 | 8.59 | $8.43 | 1836 |
| 2024-03-01 | 8.61 | $8.46 | — |
| 2024-02-29 | 8.63 | $8.46 | — |
| 2024-02-28 | 8.65 | $8.46 | 10210 |
| 2024-02-27 | 8.67 | $8.43 | 1755 |
| 2024-02-26 | 8.70 | $8.71 | — |
| 2024-02-23 | 8.70 | $8.71 | — |
| 2024-02-22 | 8.70 | $8.71 | — |
| 2024-02-21 | 8.70 | $8.71 | — |
| 2024-02-20 | 8.71 | $8.71 | — |
| 2024-02-16 | 8.71 | $8.71 | — |
| 2024-02-15 | 8.72 | $8.71 | 12831 |
| 2024-02-14 | 8.72 | $8.50 | — |
| 2024-02-13 | 8.75 | $8.50 | 32280 |
| 2024-02-12 | 8.78 | $8.75 | — |
| 2024-02-09 | 8.79 | $8.75 | — |
| 2024-02-08 | 8.80 | $8.75 | 357 |
| 2024-02-07 | 8.81 | $8.75 | 3720 |
| 2024-02-06 | 8.82 | $8.76 | 12120 |
| 2024-02-05 | 8.83 | $8.75 | — |
| 2024-02-02 | 8.84 | $8.75 | 31440 |
| 2024-02-01 | 8.84 | $8.77 | 19584 |
| 2024-01-31 | 8.85 | $8.77 | 1368 |
| 2024-01-30 | 8.85 | $8.79 | 9778 |
| 2024-01-29 | 8.86 | $8.78 | 840 |
| 2024-01-26 | 8.86 | $8.75 | 21600 |
| 2024-01-25 | 8.87 | $8.71 | 55731 |
| 2024-01-24 | 8.88 | $8.96 | — |
| 2024-01-23 | 8.86 | $8.96 | — |
| 2024-01-22 | 8.84 | $8.96 | 3000 |
| 2024-01-19 | 8.82 | $8.83 | 1431 |
| 2024-01-18 | 8.81 | $9.04 | — |
| 2024-01-17 | 8.78 | $9.04 | — |
| 2024-01-16 | 8.75 | $9.04 | 120 |
| 2024-01-12 | 8.72 | $8.96 | 825 |
| 2024-01-11 | 8.70 | $8.75 | 3600 |
| 2024-01-10 | 8.69 | $8.75 | 840 |
| 2024-01-09 | 8.69 | $8.75 | — |
| 2024-01-08 | 8.68 | $8.75 | 2167 |
| 2024-01-05 | 8.68 | $8.68 | — |
| 2024-01-04 | 8.68 | $8.68 | — |
| 2024-01-03 | 8.68 | $8.68 | 3240 |
| 2024-01-02 | 8.69 | $8.66 | 10970 |
| 2023-12-29 | 8.70 | $8.75 | 769 |
| 2023-12-28 | 8.69 | $8.75 | 576 |
| 2023-12-27 | 8.70 | $8.50 | — |
| 2023-12-26 | 8.72 | $8.50 | — |
| 2023-12-22 | 8.75 | $8.50 | — |
| 2023-12-21 | 8.78 | $8.50 | 3600 |
| 2023-12-20 | 8.82 | $8.50 | 7824 |
| 2023-12-19 | 8.85 | $8.96 | — |
| 2023-12-18 | 8.85 | $8.96 | 1048 |
| 2023-12-15 | 8.84 | $8.96 | — |
| 2023-12-14 | 8.83 | $8.96 | 240 |
| 2023-12-13 | 8.83 | $8.75 | — |
| 2023-12-12 | 8.84 | $8.75 | 1382 |
| 2023-12-11 | 8.85 | $8.67 | — |
| 2023-12-08 | 8.87 | $8.67 | — |
| 2023-12-07 | 8.89 | $8.67 | — |
| 2023-12-06 | 8.91 | $8.67 | 2412 |
| 2023-12-05 | 8.94 | $8.80 | 4356 |
| 2023-12-04 | 8.95 | $8.80 | 433 |
| 2023-12-01 | 8.97 | $9.04 | — |
| 2023-11-30 | 8.96 | $9.04 | — |
| 2023-11-29 | 8.95 | $9.04 | 625 |
| 2023-11-28 | 8.93 | $8.79 | 576 |
| 2023-11-27 | 8.95 | $9.04 | — |
| 2023-11-24 | 8.93 | $9.04 | — |
| 2023-11-22 | 8.92 | $9.04 | — |
| 2023-11-21 | 8.91 | $9.04 | — |
| 2023-11-20 | 8.89 | $9.04 | — |
| 2023-11-17 | 8.88 | $9.04 | — |
| 2023-11-16 | 8.87 | $9.04 | 594 |
| 2023-11-15 | 8.85 | $8.64 | — |
| 2023-11-14 | 8.88 | $8.64 | 433 |
| 2023-11-13 | 8.90 | $8.67 | — |
| 2023-11-10 | 8.93 | $8.67 | 594 |
| 2023-11-09 | 8.95 | $8.96 | 840 |
| 2023-11-08 | 8.95 | $9.10 | — |
| 2023-11-07 | 8.94 | $9.10 | — |
| 2023-11-06 | 8.92 | $9.10 | — |
| 2023-11-03 | 8.90 | $9.10 | 2950 |
| 2023-11-02 | 8.89 | $8.77 | — |
| 2023-11-01 | 8.90 | $8.77 | — |
| 2023-10-31 | 8.92 | $8.77 | — |
| 2023-10-30 | 8.94 | $8.77 | 3025 |
| 2023-10-27 | 8.96 | $8.88 | 3000 |
| 2023-10-26 | 8.97 | $8.96 | — |
| 2023-10-25 | 8.98 | $8.96 | — |
| 2023-10-24 | 8.98 | $8.96 | — |
| 2023-10-23 | 8.99 | $8.96 | — |
| 2023-10-20 | 8.99 | $8.96 | — |
| 2023-10-19 | 9.00 | $8.96 | — |
| 2023-10-18 | 9.01 | $8.96 | — |
| 2023-10-17 | 9.02 | $8.96 | — |
| 2023-10-16 | 9.03 | $8.96 | 586 |
| 2023-10-13 | 9.04 | $8.96 | — |
| 2023-10-12 | 9.06 | $8.96 | — |
| 2023-10-11 | 9.08 | $8.96 | — |
| 2023-10-10 | 9.10 | $8.96 | — |
| 2023-10-09 | 9.12 | $8.96 | — |
| 2023-10-06 | 9.14 | $8.96 | 12000 |
| 2023-10-05 | 9.17 | $9.13 | — |
| 2023-10-04 | 9.18 | $9.13 | — |
| 2023-10-03 | 9.19 | $9.13 | — |
| 2023-10-02 | 9.20 | $9.13 | — |
| 2023-09-29 | 9.22 | $9.13 | 600 |
| 2023-09-28 | 9.23 | $9.08 | — |
| 2023-09-27 | 9.25 | $9.08 | — |
| 2023-09-26 | 9.27 | $9.08 | 120 |
| 2023-09-25 | 9.29 | $9.13 | — |
| 2023-09-22 | 9.31 | $9.13 | 360 |
| 2023-09-21 | 9.33 | $9.17 | 1708 |
| 2023-09-20 | 9.34 | $9.13 | 600 |
| 2023-09-19 | 9.36 | $9.38 | 5400 |
| 2023-09-18 | 9.35 | $9.39 | — |
| 2023-09-15 | 9.34 | $9.39 | — |
| 2023-09-14 | 9.34 | $9.39 | 567 |
| 2023-09-13 | 9.33 | $9.39 | — |
| 2023-09-12 | 9.32 | $9.39 | — |
| 2023-09-11 | 9.31 | $9.39 | — |
| 2023-09-08 | 9.30 | $9.39 | — |
| 2023-09-07 | 9.28 | $9.39 | — |
| 2023-09-06 | 9.27 | $9.39 | — |
| 2023-09-05 | 9.26 | $9.39 | 174 |
| 2023-09-01 | 9.24 | $9.23 | — |
| 2023-08-31 | 9.24 | $9.23 | 13800 |
| 2023-08-30 | 9.24 | $9.40 | 885 |
| 2023-08-29 | 9.23 | $9.17 | — |
| 2023-08-28 | 9.24 | $9.17 | 360 |
| 2023-08-25 | 9.25 | $9.38 | 344 |
| 2023-08-24 | 9.24 | $9.17 | 14400 |
| 2023-08-23 | 9.25 | $9.17 | 322 |
| 2023-08-22 | 9.26 | $9.19 | — |
| 2023-08-21 | 9.27 | $9.19 | 672 |
| 2023-08-18 | 9.28 | $9.29 | — |
| 2023-08-17 | 9.29 | $9.29 | — |
| 2023-08-16 | 9.29 | $9.29 | — |
| 2023-08-15 | 9.30 | $9.29 | — |
| 2023-08-14 | 9.31 | $9.29 | 793 |
| 2023-08-11 | 9.33 | $9.17 | — |
| 2023-08-10 | 9.35 | $9.17 | — |
| 2023-08-09 | 9.38 | $9.17 | 1080 |
| 2023-08-08 | 9.40 | $9.21 | — |
| 2023-08-07 | 9.42 | $9.21 | 288 |
| 2023-08-04 | 9.44 | $9.38 | — |
| 2023-08-03 | 9.43 | $9.38 | — |
| 2023-08-02 | 9.44 | $9.38 | — |
| 2023-08-01 | 9.44 | $9.38 | — |
| 2023-07-31 | 9.44 | $9.38 | — |
| 2023-07-28 | 9.45 | $9.38 | 954 |
| 2023-07-27 | 9.46 | $9.29 | 5071 |
| 2023-07-26 | 9.47 | $9.46 | — |
| 2023-07-25 | 9.47 | $9.46 | 7800 |
| 2023-07-24 | 9.46 | $9.67 | — |
| 2023-07-21 | 9.43 | $9.67 | — |
| 2023-07-20 | 9.40 | $9.67 | — |
| 2023-07-19 | 9.36 | $9.67 | — |
| 2023-07-18 | 9.32 | $9.67 | 4788 |
| 2023-07-17 | 9.28 | $9.74 | 1063 |
| 2023-07-14 | 9.24 | $9.33 | 240 |
| 2023-07-13 | 9.23 | $8.97 | — |
| 2023-07-12 | 9.26 | $8.97 | — |
| 2023-07-11 | 9.28 | $8.97 | — |
| 2023-07-10 | 9.31 | $8.97 | — |
| 2023-07-07 | 9.34 | $8.97 | 16953 |
| 2023-07-06 | 9.37 | $9.78 | — |
| 2023-07-05 | 9.32 | $9.78 | — |
| 2023-07-03 | 9.26 | $9.78 | — |
| 2023-06-30 | 9.20 | $9.78 | — |
| 2023-06-29 | 9.13 | $9.78 | 794 |
| 2023-06-28 | 9.07 | $9.04 | 519 |
| 2023-06-27 | 9.07 | $8.76 | — |
| 2023-06-26 | 9.10 | $8.76 | — |
| 2023-06-23 | 9.13 | $8.76 | 1281 |
| 2023-06-22 | 9.16 | $9.17 | — |
| 2023-06-21 | 9.15 | $9.17 | — |
| 2023-06-20 | 9.14 | $9.17 | 12208 |
| 2023-06-16 | 9.12 | $9.54 | 1020 |
| 2023-06-15 | 9.07 | $9.54 | 799 |
| 2023-06-14 | 9.01 | $9.20 | — |
| 2023-06-13 | 8.98 | $9.20 | 851 |
| 2023-06-12 | 8.95 | $9.17 | 31132 |
| 2023-06-09 | 8.92 | $9.03 | 1584 |
| 2023-06-08 | 8.90 | $8.99 | — |
| 2023-06-07 | 8.89 | $8.99 | 748 |
| 2023-06-06 | 8.87 | $8.92 | — |
| 2023-06-05 | 8.86 | $8.92 | — |
| 2023-06-02 | 8.84 | $8.92 | 482 |
| 2023-06-01 | 8.83 | $8.99 | — |
| 2023-05-31 | 8.81 | $8.99 | 2165 |
| 2023-05-30 | 8.79 | $8.98 | 144 |
| 2023-05-26 | 8.78 | $8.98 | 216 |
| 2023-05-25 | 8.76 | $8.99 | 626 |
| 2023-05-24 | 8.74 | $8.96 | 720 |
| 2023-05-23 | 8.73 | $8.68 | 810 |
| 2023-05-22 | 8.74 | $8.68 | 288 |
| 2023-05-19 | 8.76 | $8.71 | — |
| 2023-05-18 | 8.77 | $8.71 | — |
| 2023-05-17 | 8.79 | $8.71 | 144 |
| 2023-05-16 | 8.80 | $8.71 | 855 |
| 2023-05-15 | 8.82 | $8.24 | 3983 |
| 2023-05-12 | 8.89 | $8.76 | — |
| 2023-05-11 | 8.91 | $8.76 | — |
| 2023-05-10 | 8.94 | $8.76 | — |
| 2023-05-09 | 8.97 | $8.76 | — |
| 2023-05-08 | 8.99 | $8.76 | 146 |
| 2023-05-05 | 9.03 | $8.68 | 144 |
| 2023-05-04 | 9.07 | $8.68 | 720 |
| 2023-05-03 | 9.12 | $9.20 | — |
| 2023-05-02 | 9.12 | $9.20 | — |
| 2023-05-01 | 9.12 | $9.20 | 1393 |
| 2023-04-28 | 9.12 | $9.03 | — |
| 2023-04-27 | 9.14 | $9.03 | 1008 |
| 2023-04-26 | 9.17 | $8.92 | — |
| 2023-04-25 | 9.20 | $8.92 | 288 |
| 2023-04-24 | 9.24 | $9.03 | — |
| 2023-04-21 | 9.27 | $9.03 | 288 |
| 2023-04-20 | 9.31 | $9.10 | 1036 |
| 2023-04-19 | 9.34 | $9.10 | — |
| 2023-04-18 | 9.37 | $9.10 | — |
| 2023-04-17 | 9.41 | $9.10 | 2534 |
| 2023-04-14 | 9.44 | $9.48 | 9380 |
| 2023-04-13 | 9.44 | $9.48 | 796 |
| 2023-04-12 | 9.45 | $9.10 | — |
| 2023-04-11 | 9.49 | $9.10 | 773 |
| 2023-04-10 | 9.53 | $9.51 | — |
| 2023-04-06 | 9.53 | $9.51 | — |
| 2023-04-05 | 9.53 | $9.51 | — |
| 2023-04-04 | 9.54 | $9.51 | — |
| 2023-04-03 | 9.55 | $9.51 | — |
| 2023-03-31 | 9.56 | $9.51 | — |
| 2023-03-30 | 9.58 | $9.51 | 815 |
| 2023-03-29 | 9.60 | $9.51 | 144 |
| 2023-03-28 | 9.62 | $9.51 | 144 |
| 2023-03-27 | 9.65 | $9.48 | 432 |
| 2023-03-24 | 9.68 | $9.55 | — |
| 2023-03-23 | 9.71 | $9.55 | — |
| 2023-03-22 | 9.73 | $9.55 | 4289 |
| 2023-03-21 | 9.76 | $9.72 | — |
| 2023-03-20 | 9.77 | $9.72 | 432 |
| 2023-03-17 | 9.78 | $9.37 | 864 |
| 2023-03-16 | 9.83 | $9.72 | 720 |
| 2023-03-15 | 9.85 | $9.85 | — |
| 2023-03-14 | 9.85 | $9.85 | 4481 |
| 2023-03-13 | 9.85 | $8.40 | 1296 |
| 2023-03-10 | 10.00 | $9.17 | 4619 |
| 2023-03-09 | 10.08 | $10.24 | — |
| 2023-03-08 | 10.06 | $10.24 | 144 |
| 2023-03-07 | 10.03 | $10.42 | — |
| 2023-03-06 | 9.98 | $10.42 | 288 |
| 2023-03-03 | 9.94 | $10.12 | 642 |
| 2023-03-02 | 9.92 | $10.12 | 144 |
| 2023-03-01 | 9.90 | $10.12 | 1584 |
| 2023-02-28 | 9.88 | $10.03 | 806 |
| 2023-02-27 | 9.86 | $9.74 | 288 |
| 2023-02-24 | 9.87 | $10.03 | 31104 |
| 2023-02-23 | 9.85 | $9.72 | — |
| 2023-02-22 | 9.87 | $9.72 | — |
| 2023-02-21 | 9.88 | $9.72 | 453 |
| 2023-02-17 | 9.89 | $10.07 | 732 |
| 2023-02-16 | 9.87 | $9.72 | 1440 |
| 2023-02-15 | 9.88 | $9.90 | — |
| 2023-02-14 | 9.87 | $9.90 | — |
| 2023-02-13 | 9.86 | $9.90 | 144 |
| 2023-02-10 | 9.85 | $10.11 | — |
| 2023-02-09 | 9.81 | $10.11 | 2010 |
| 2023-02-08 | 9.78 | $9.55 | — |
| 2023-02-07 | 9.79 | $9.55 | 432 |
| 2023-02-06 | 9.81 | $10.17 | 5184 |
| 2023-02-03 | 9.77 | $10.14 | — |
| 2023-02-02 | 9.72 | $10.14 | 6619 |
| 2023-02-01 | 9.68 | $9.72 | 144 |
| 2023-01-31 | 9.67 | $9.72 | — |
| 2023-01-30 | 9.66 | $9.72 | — |
| 2023-01-27 | 9.65 | $9.72 | — |
| 2023-01-26 | 9.64 | $9.72 | 1555 |
| 2023-01-25 | 9.63 | $9.72 | — |
| 2023-01-24 | 9.62 | $9.72 | 864 |
| 2023-01-23 | 9.61 | $9.72 | — |
| 2023-01-20 | 9.59 | $9.72 | 8352 |
| 2023-01-19 | 9.57 | $9.48 | 2531 |
| 2023-01-18 | 9.58 | $9.48 | 773 |
| 2023-01-17 | 9.59 | $9.62 | — |
| 2023-01-13 | 9.58 | $9.62 | — |
| 2023-01-12 | 9.57 | $9.62 | — |
| 2023-01-11 | 9.56 | $9.62 | — |
| 2023-01-10 | 9.55 | $9.62 | — |
| 2023-01-09 | 9.53 | $9.62 | 6605 |
| 2023-01-06 | 9.52 | $9.72 | — |
| 2023-01-05 | 9.49 | $9.72 | 1728 |
| 2023-01-04 | 9.47 | $9.62 | 2167 |
| 2023-01-03 | 9.45 | $9.44 | 3392 |
| 2022-12-30 | 9.45 | $9.55 | 577 |
| 2022-12-29 | 9.44 | $9.48 | — |
| 2022-12-28 | 9.44 | $9.48 | — |
| 2022-12-27 | 9.44 | $9.48 | — |
| 2022-12-23 | 9.44 | $9.48 | — |
| 2022-12-22 | 9.44 | $9.48 | 12663 |
| 2022-12-21 | 9.43 | $9.34 | — |
| 2022-12-20 | 9.45 | $9.34 | 1152 |
| 2022-12-19 | 9.46 | $9.55 | 576 |
| 2022-12-16 | 9.45 | $9.41 | 288 |
| 2022-12-15 | 9.46 | $9.62 | 1728 |
| 2022-12-14 | 9.45 | $9.31 | — |
| 2022-12-13 | 9.46 | $9.31 | — |
| 2022-12-12 | 9.48 | $9.31 | 2160 |
| 2022-12-09 | 9.50 | $9.38 | — |
| 2022-12-08 | 9.51 | $9.38 | — |
| 2022-12-07 | 9.52 | $9.38 | — |
| 2022-12-06 | 9.53 | $9.38 | — |
| 2022-12-05 | 9.54 | $9.38 | 269 |
| 2022-12-02 | 9.55 | $9.72 | — |
| 2022-12-01 | 9.53 | $9.72 | — |
| 2022-11-30 | 9.50 | $9.72 | 551 |
| 2022-11-29 | 9.47 | $9.72 | — |
| 2022-11-28 | 9.44 | $9.72 | 144 |
| 2022-11-25 | 9.41 | $9.38 | — |
| 2022-11-23 | 9.41 | $9.38 | — |
| 2022-11-22 | 9.41 | $9.38 | — |
| 2022-11-21 | 9.41 | $9.38 | 144 |
| 2022-11-18 | 9.40 | $9.51 | — |
| 2022-11-17 | 9.38 | $9.51 | 300 |
| 2022-11-16 | 9.36 | $9.51 | — |
| 2022-11-15 | 9.33 | $9.51 | 218 |
| 2022-11-14 | 9.30 | $9.38 | — |
| 2022-11-11 | 9.27 | $9.38 | — |
| 2022-11-10 | 9.25 | $9.38 | — |
| 2022-11-09 | 9.22 | $9.38 | — |
| 2022-11-08 | 9.19 | $9.38 | — |
| 2022-11-07 | 9.16 | $9.38 | — |
| 2022-11-04 | 9.12 | $9.38 | — |
| 2022-11-03 | 9.08 | $9.38 | — |
| 2022-11-02 | 9.04 | $9.38 | 864 |
| 2022-11-01 | 9.00 | $9.20 | — |
| 2022-10-31 | 8.97 | $9.20 | — |
| 2022-10-28 | 8.94 | $9.20 | 577 |
| 2022-10-27 | 8.91 | $9.20 | — |
| 2022-10-26 | 8.88 | $9.20 | — |
| 2022-10-25 | 8.85 | $9.20 | 144 |
| 2022-10-24 | 8.81 | $8.99 | 2930 |
| 2022-10-21 | 8.80 | $8.79 | 1008 |
| 2022-10-20 | 8.80 | $8.72 | — |
| 2022-10-19 | 8.81 | $8.72 | — |
| 2022-10-18 | 8.82 | $8.72 | — |
| 2022-10-17 | 8.84 | $8.72 | — |
| 2022-10-14 | 8.85 | $8.72 | 1618 |
| 2022-10-13 | 8.87 | $8.82 | 688 |
| 2022-10-12 | 8.87 | $8.82 | 144 |
| 2022-10-11 | 8.88 | $8.83 | — |
| 2022-10-10 | 8.88 | $8.83 | — |
| 2022-10-07 | 8.89 | $8.83 | — |
| 2022-10-06 | 8.89 | $8.83 | — |
| 2022-10-05 | 8.90 | $8.83 | 5906 |
| 2022-10-04 | 8.90 | $8.92 | 1584 |
| 2022-10-03 | 8.89 | $9.02 | — |
| 2022-09-30 | 8.87 | $9.02 | — |
| 2022-09-29 | 8.85 | $9.02 | 639 |
| 2022-09-28 | 8.84 | $8.79 | — |
| 2022-09-27 | 8.84 | $8.79 | 2160 |
| 2022-09-26 | 8.84 | $8.79 | 1152 |
| 2022-09-23 | 8.84 | $8.89 | 2880 |
| 2022-09-22 | 8.83 | $9.02 | 144 |
| 2022-09-21 | 8.81 | $8.79 | 319 |
| 2022-09-20 | 8.81 | $8.79 | 2888 |
| 2022-09-19 | 8.81 | $8.99 | 1707 |
| 2022-09-16 | 8.78 | $8.99 | — |
| 2022-09-15 | 8.76 | $8.99 | 884 |
| 2022-09-14 | 8.73 | $8.89 | 3634 |
| 2022-09-13 | 8.71 | $8.68 | — |
| 2022-09-12 | 8.72 | $8.68 | 2736 |
| 2022-09-09 | 8.72 | $8.65 | — |
| 2022-09-08 | 8.73 | $8.65 | — |
| 2022-09-07 | 8.73 | $8.65 | 30918 |
| 2022-09-06 | 8.73 | $8.78 | 4752 |
| 2022-09-02 | 8.72 | $8.85 | — |
| 2022-09-01 | 8.70 | $8.85 | — |
| 2022-08-31 | 8.68 | $8.85 | 1465 |
| 2022-08-30 | 8.66 | $8.92 | 2645 |
| 2022-08-29 | 8.62 | $8.54 | 185 |
| 2022-08-26 | 8.62 | $8.68 | — |
| 2022-08-25 | 8.61 | $8.68 | — |
| 2022-08-24 | 8.59 | $8.68 | — |
| 2022-08-23 | 8.57 | $8.68 | 144 |
| 2022-08-22 | 8.54 | $8.65 | 1294 |
| 2022-08-19 | 8.52 | $8.47 | 5628 |
| 2022-08-18 | 8.51 | $8.58 | 1440 |
| 2022-08-17 | 8.49 | $8.82 | — |
| 2022-08-16 | 8.44 | $8.82 | — |
| 2022-08-15 | 8.39 | $8.82 | 1977 |
| 2022-08-12 | 8.33 | $8.68 | 2436 |
| 2022-08-11 | 8.29 | $8.51 | — |
| 2022-08-10 | 8.25 | $8.51 | — |
| 2022-08-09 | 8.22 | $8.51 | 288 |
| 2022-08-08 | 8.18 | $8.26 | 240 |
| 2022-08-05 | 8.17 | $8.33 | 10720 |
| 2022-08-04 | 8.15 | $8.33 | 10944 |
| 2022-08-03 | 8.12 | $8.09 | 496 |
| 2022-08-02 | 8.12 | $8.33 | 240 |
| 2022-08-01 | 8.10 | $8.33 | — |
| 2022-07-29 | 8.07 | $8.33 | 2592 |
| 2022-07-28 | 8.05 | $8.23 | 3463 |
| 2022-07-27 | 8.03 | $7.99 | — |
| 2022-07-26 | 8.03 | $7.99 | — |
| 2022-07-25 | 8.04 | $7.99 | 34145 |
| 2022-07-22 | 8.04 | $7.95 | 11664 |
| 2022-07-21 | 8.05 | $8.09 | — |
| 2022-07-20 | 8.04 | $8.09 | — |
| 2022-07-19 | 8.04 | $8.09 | — |
| 2022-07-18 | 8.03 | $8.09 | 249 |
| 2022-07-15 | 8.03 | $8.09 | 1209 |
| 2022-07-14 | 8.02 | $7.92 | — |
| 2022-07-13 | 8.03 | $7.92 | 14400 |
| 2022-07-12 | 8.04 | $8.06 | — |
| 2022-07-11 | 8.03 | $8.06 | — |
| 2022-07-08 | 8.03 | $8.06 | — |
| 2022-07-07 | 8.03 | $8.06 | — |
| 2022-07-06 | 8.02 | $8.06 | — |
| 2022-07-05 | 8.02 | $8.06 | — |
| 2022-07-01 | 8.01 | $8.06 | — |
| 2022-06-30 | 8.00 | $8.06 | — |
| 2022-06-29 | 8.00 | $8.06 | 921 |
| 2022-06-28 | 7.99 | $7.95 | — |
| 2022-06-27 | 7.99 | $7.95 | 14400 |
| 2022-06-24 | 8.00 | $8.02 | — |
| 2022-06-23 | 8.00 | $8.02 | — |
| 2022-06-22 | 7.99 | $8.02 | — |
| 2022-06-21 | 7.99 | $8.02 | — |
| 2022-06-17 | 7.99 | $8.02 | — |
| 2022-06-16 | 7.98 | $8.02 | — |
| 2022-06-15 | 7.98 | $8.02 | 924 |
| 2022-06-14 | 7.98 | $7.81 | 1265 |
| 2022-06-13 | 7.99 | $8.02 | — |
| 2022-06-10 | 7.99 | $8.02 | — |
| 2022-06-09 | 7.98 | $8.02 | — |
| 2022-06-08 | 7.97 | $8.02 | 318 |
| 2022-06-07 | 7.96 | $8.02 | 17745 |
| 2022-06-06 | 7.96 | $7.95 | — |
| 2022-06-03 | 7.96 | $7.95 | — |
| 2022-06-02 | 7.96 | $7.95 | — |
| 2022-06-01 | 7.96 | $7.95 | 842 |
| 2022-05-31 | 7.97 | $7.99 | — |
| 2022-05-27 | 7.97 | $7.99 | — |
| 2022-05-26 | 7.97 | $7.99 | 12672 |
| 2022-05-25 | 7.97 | $7.99 | — |
| 2022-05-24 | 7.98 | $7.99 | — |
| 2022-05-23 | 7.98 | $7.99 | — |
| 2022-05-20 | 7.99 | $7.99 | — |
| 2022-05-19 | 8.00 | $7.99 | — |
| 2022-05-18 | 8.01 | $7.99 | — |
| 2022-05-17 | 8.02 | $7.99 | 29780 |
| 2022-05-16 | 8.04 | $7.67 | 2808 |
| 2022-05-13 | 8.09 | $7.81 | — |
| 2022-05-12 | 8.14 | $7.81 | 31014 |
| 2022-05-11 | 8.18 | $7.85 | 50748 |
| 2022-05-10 | 8.23 | $8.02 | 7632 |
| 2022-05-09 | 8.26 | $8.06 | 144 |
| 2022-05-06 | 8.30 | $8.16 | 42442 |
| 2022-05-05 | 8.33 | $8.30 | 241 |
| 2022-05-04 | 8.34 | $8.13 | — |
| 2022-05-03 | 8.38 | $8.13 | — |
| 2022-05-02 | 8.42 | $8.13 | 757 |
| 2022-04-29 | 8.46 | $8.06 | 898 |
| 2022-04-28 | 8.51 | $8.26 | 288 |
| 2022-04-27 | 8.55 | $8.26 | 21768 |
| 2022-04-26 | 8.59 | $8.33 | — |
| 2022-04-25 | 8.62 | $8.33 | — |
| 2022-04-22 | 8.66 | $8.33 | 326 |
| 2022-04-21 | 8.70 | $8.61 | 722 |
| 2022-04-20 | 8.71 | $8.59 | — |
| 2022-04-19 | 8.72 | $8.59 | — |
| 2022-04-18 | 8.74 | $8.59 | — |
| 2022-04-14 | 8.75 | $8.59 | 576 |
| 2022-04-13 | 8.77 | $8.68 | — |
| 2022-04-12 | 8.77 | $8.68 | 144 |
| 2022-04-11 | 8.78 | $8.82 | — |
| 2022-04-08 | 8.78 | $8.82 | — |
| 2022-04-07 | 8.77 | $8.82 | — |
| 2022-04-06 | 8.77 | $8.82 | — |
| 2022-04-05 | 8.77 | $8.82 | — |
| 2022-04-04 | 8.77 | $8.82 | — |
| 2022-04-01 | 8.76 | $8.82 | — |
| 2022-03-31 | 8.76 | $8.82 | — |
| 2022-03-30 | 8.77 | $8.82 | 750 |
| 2022-03-29 | 8.77 | $8.68 | 1900 |
| 2022-03-28 | 8.78 | $8.69 | — |
| 2022-03-25 | 8.79 | $8.69 | — |
| 2022-03-24 | 8.80 | $8.69 | — |
| 2022-03-23 | 8.82 | $8.69 | — |
| 2022-03-22 | 8.83 | $8.69 | — |
| 2022-03-21 | 8.84 | $8.69 | — |
| 2022-03-18 | 8.86 | $8.69 | — |
| 2022-03-17 | 8.87 | $8.69 | — |
| 2022-03-16 | 8.89 | $8.69 | 4641 |
| 2022-03-15 | 8.91 | $8.99 | — |
| 2022-03-14 | 8.89 | $8.99 | — |
| 2022-03-11 | 8.88 | $8.99 | — |
| 2022-03-10 | 8.87 | $8.99 | — |
| 2022-03-09 | 8.85 | $8.99 | — |
| 2022-03-08 | 8.84 | $8.99 | — |
| 2022-03-07 | 8.83 | $8.99 | — |
| 2022-03-04 | 8.81 | $8.99 | — |
| 2022-03-03 | 8.80 | $8.99 | 732 |
| 2022-03-02 | 8.79 | $8.65 | — |
| 2022-03-01 | 8.81 | $8.65 | 829 |
| 2022-02-28 | 8.83 | $8.68 | — |
| 2022-02-25 | 8.85 | $8.68 | — |
| 2022-02-24 | 8.87 | $8.68 | 447 |
| 2022-02-23 | 8.89 | $8.85 | — |
| 2022-02-22 | 8.90 | $8.85 | — |
| 2022-02-18 | 8.91 | $8.85 | 632 |
| 2022-02-17 | 8.92 | $8.85 | — |
| 2022-02-16 | 8.94 | $8.85 | — |
| 2022-02-15 | 8.95 | $8.85 | — |
| 2022-02-14 | 8.96 | $8.85 | — |
| 2022-02-11 | 8.98 | $8.85 | — |
| 2022-02-10 | 8.99 | $8.85 | 289 |
| 2022-02-09 | 9.01 | $8.99 | — |
| 2022-02-08 | 9.01 | $8.99 | — |
| 2022-02-07 | 9.01 | $8.99 | — |
| 2022-02-04 | 9.01 | $8.99 | — |
| 2022-02-03 | 9.01 | $8.99 | — |
| 2022-02-02 | 9.01 | $8.99 | 705 |
| 2022-02-01 | 9.01 | $8.99 | — |
| 2022-01-31 | 9.01 | $8.99 | — |
| 2022-01-28 | 9.00 | $8.99 | — |
| 2022-01-27 | 9.00 | $8.99 | — |
| 2022-01-26 | 8.99 | $8.99 | 2016 |
| 2022-01-25 | 8.99 | $9.10 | — |
| 2022-01-24 | 8.97 | $9.10 | — |
| 2022-01-21 | 8.95 | $9.10 | — |
| 2022-01-20 | 8.94 | $9.10 | — |
| 2022-01-19 | 8.92 | $9.10 | — |
| 2022-01-18 | 8.91 | $9.10 | — |
| 2022-01-14 | 8.90 | $9.10 | 671 |
| 2022-01-13 | 8.90 | $8.82 | 576 |
| 2022-01-12 | 8.93 | $8.85 | — |
| 2022-01-11 | 8.96 | $8.85 | — |
| 2022-01-10 | 9.00 | $8.85 | — |
| 2022-01-07 | 9.04 | $8.85 | — |
| 2022-01-06 | 9.09 | $8.85 | — |
| 2022-01-05 | 9.14 | $8.85 | — |
| 2022-01-04 | 9.20 | $8.85 | 288 |
| 2022-01-03 | 9.26 | $8.68 | 1584 |
| 2021-12-31 | 9.34 | $9.10 | 535 |
| 2021-12-30 | 9.38 | $8.67 | 864 |
| 2021-12-29 | 9.47 | $8.67 | 2465 |
| 2021-12-28 | 9.56 | $9.03 | — |
| 2021-12-27 | 9.63 | $9.03 | 152 |
| 2021-12-23 | 9.69 | $9.03 | — |
| 2021-12-22 | 9.76 | $9.03 | 1584 |
| 2021-12-21 | 9.83 | $9.27 | 432 |
| 2021-12-20 | 9.88 | $10.07 | — |
| 2021-12-17 | 9.85 | $10.07 | — |
| 2021-12-16 | 9.83 | $10.07 | 144 |
| 2021-12-15 | 9.80 | $9.86 | 552 |
| 2021-12-14 | 9.79 | $9.72 | 288 |
| 2021-12-13 | 9.80 | $10.07 | — |
| 2021-12-10 | 9.77 | $10.07 | 432 |
| 2021-12-09 | 9.74 | $10.24 | — |
| 2021-12-08 | 9.69 | $10.24 | 1008 |
| 2021-12-07 | 9.64 | $9.27 | — |
| 2021-12-06 | 9.69 | $9.27 | 3107 |
| 2021-12-03 | 9.73 | $9.72 | 184 |
| 2021-12-02 | 9.73 | $9.67 | — |
| 2021-12-01 | 9.73 | $9.67 | 462 |
| 2021-11-30 | 9.74 | $9.58 | — |
| 2021-11-29 | 9.75 | $9.58 | — |
| 2021-11-26 | 9.76 | $9.58 | 144 |
| 2021-11-24 | 9.78 | $9.58 | 1008 |
| 2021-11-23 | 9.80 | $9.91 | — |
| 2021-11-22 | 9.79 | $9.91 | — |
| 2021-11-19 | 9.77 | $9.91 | — |
| 2021-11-18 | 9.76 | $9.91 | — |
| 2021-11-17 | 9.74 | $9.91 | — |
| 2021-11-16 | 9.72 | $9.91 | — |
| 2021-11-15 | 9.71 | $9.91 | — |
| 2021-11-12 | 9.69 | $9.91 | 1975 |
| 2021-11-11 | 9.67 | $9.58 | — |
| 2021-11-10 | 9.69 | $9.58 | — |
| 2021-11-09 | 9.70 | $9.58 | — |
| 2021-11-08 | 9.72 | $9.58 | — |
| 2021-11-05 | 9.74 | $9.58 | — |
| 2021-11-04 | 9.75 | $9.58 | — |
| 2021-11-03 | 9.77 | $9.58 | — |
| 2021-11-02 | 9.79 | $9.58 | 727 |
| 2021-11-01 | 9.81 | $9.76 | — |
| 2021-10-29 | 9.81 | $9.76 | 789 |
| 2021-10-28 | 9.81 | $10.24 | 609 |
| 2021-10-27 | 9.76 | $9.90 | 288 |
| 2021-10-26 | 9.75 | $9.65 | — |
| 2021-10-25 | 9.75 | $9.65 | — |
| 2021-10-22 | 9.76 | $9.65 | 151 |
| 2021-10-21 | 9.76 | $9.90 | — |
| 2021-10-20 | 9.73 | $9.90 | — |
| 2021-10-19 | 9.70 | $9.90 | — |
| 2021-10-18 | 9.67 | $9.90 | 843 |
| 2021-10-15 | 9.63 | $9.72 | 871 |
| 2021-10-14 | 9.61 | $9.72 | — |
| 2021-10-13 | 9.59 | $9.72 | — |
| 2021-10-12 | 9.56 | $9.72 | 650 |
| 2021-10-11 | 9.53 | $9.69 | — |
| 2021-10-08 | 9.50 | $9.69 | — |
| 2021-10-07 | 9.47 | $9.69 | — |
| 2021-10-06 | 9.43 | $9.69 | — |
| 2021-10-05 | 9.39 | $9.69 | — |
| 2021-10-04 | 9.35 | $9.69 | — |
| 2021-10-01 | 9.31 | $9.69 | — |
| 2021-09-30 | 9.26 | $9.69 | 663 |
| 2021-09-29 | 9.21 | $9.72 | 663 |
| 2021-09-28 | 9.16 | $9.17 | — |
| 2021-09-27 | 9.15 | $9.17 | — |
| 2021-09-24 | 9.15 | $9.17 | 7476 |
| 2021-09-23 | 9.15 | $9.17 | 7166 |
| 2021-09-22 | 9.14 | $9.17 | — |
| 2021-09-21 | 9.14 | $9.17 | 351 |
| 2021-09-20 | 9.13 | $9.17 | 3600 |
| 2021-09-17 | 9.13 | $9.26 | — |
| 2021-09-16 | 9.11 | $9.26 | 288 |
| 2021-09-15 | 9.10 | $9.34 | 41675 |
| 2021-09-14 | 9.07 | $8.96 | 2316 |
| 2021-09-13 | 9.08 | $9.03 | — |
| 2021-09-10 | 9.09 | $9.03 | 2162 |
| 2021-09-09 | 9.10 | $8.96 | 144 |
| 2021-09-08 | 9.11 | $8.96 | 151 |
| 2021-09-07 | 9.13 | $9.17 | — |
| 2021-09-03 | 9.13 | $9.17 | — |
| 2021-09-02 | 9.13 | $9.17 | — |
| 2021-09-01 | 9.13 | $9.17 | 1193 |
| 2021-08-31 | 9.14 | $9.11 | 686 |
| 2021-08-30 | 9.15 | $9.11 | 22321 |
| 2021-08-27 | 9.16 | $9.17 | — |
| 2021-08-26 | 9.17 | $9.17 | 390 |
| 2021-08-25 | 9.17 | $9.06 | — |
| 2021-08-24 | 9.19 | $9.06 | — |
| 2021-08-23 | 9.21 | $9.06 | — |
| 2021-08-20 | 9.23 | $9.06 | — |
| 2021-08-19 | 9.25 | $9.06 | — |
| 2021-08-18 | 9.28 | $9.06 | — |
| 2021-08-17 | 9.30 | $9.06 | 14472 |
| 2021-08-16 | 9.33 | $9.10 | 174 |
| 2021-08-13 | 9.35 | $9.24 | 7633 |
| 2021-08-12 | 9.37 | $9.35 | 753 |
| 2021-08-11 | 9.37 | $9.27 | 1651 |
| 2021-08-10 | 9.38 | $9.44 | 164 |
| 2021-08-09 | 9.38 | $9.38 | 1568 |
| 2021-08-06 | 9.38 | $9.44 | — |
| 2021-08-05 | 9.38 | $9.44 | 288 |
| 2021-08-04 | 9.38 | $9.38 | 864 |
| 2021-08-03 | 9.38 | $9.44 | 174 |
| 2021-08-02 | 9.38 | $9.41 | — |
| 2021-07-30 | 9.39 | $9.41 | — |
| 2021-07-29 | 9.40 | $9.41 | 758 |
| 2021-07-28 | 9.41 | $9.24 | 288 |
| 2021-07-27 | 9.44 | $9.10 | — |
| 2021-07-26 | 9.50 | $9.10 | 290 |
| 2021-07-23 | 9.56 | $9.24 | 1573 |
| 2021-07-22 | 9.61 | $9.48 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.19
2026-07-17
Close Price
$17.75
Vol: 600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.85
Average
10.62
Maximum
18.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.19 | $17.75 | 600 |
| 2026-07-16 | 18.25 | $17.75 | 409 |
| 2026-07-15 | 18.33 | $17.35 | 2 |
| 2026-07-14 | 18.50 | $17.35 | 544 |
| 2026-07-13 | 18.69 | $17.75 | 2 |
| 2026-07-10 | 18.83 | $17.75 | 200 |
| 2026-07-09 | 18.98 | $18.75 | 434 |
| 2026-07-08 | 18.94 | $18.75 | 434 |
| 2026-07-07 | 18.90 | $18.75 | — |
| 2026-07-06 | 18.84 | $18.75 | 434 |
| 2026-07-02 | 18.77 | $18.75 | 434 |
| 2026-07-01 | 18.69 | $18.75 | 434 |
| 2026-06-30 | 18.58 | $18.75 | 434 |
| 2026-06-29 | 18.45 | $18.75 | 149 |
| 2026-06-26 | 18.30 | $18.75 | 149 |
| 2026-06-25 | 18.12 | $18.75 | 149 |
| 2026-06-24 | 17.91 | $18.75 | 149 |
| 2026-06-23 | 17.66 | $19.00 | 200 |
| 2026-06-22 | 17.32 | $18.50 | 500 |
| 2026-06-18 | 17.02 | $18.50 | 1000 |
| 2026-06-17 | 16.67 | $16.67 | — |
| 2026-06-16 | 16.65 | $16.67 | 464 |
| 2026-06-15 | 16.62 | $16.46 | — |
| 2026-06-12 | 16.64 | $16.46 | 121 |
| 2026-06-11 | 16.66 | $16.49 | — |
| 2026-06-10 | 16.67 | $16.49 | 4800 |
| 2026-06-09 | 16.68 | $16.50 | 2520 |
| 2026-06-08 | 16.69 | $16.67 | — |
| 2026-06-05 | 16.67 | $16.67 | — |
| 2026-06-04 | 16.63 | $16.67 | — |
| 2026-06-03 | 16.60 | $16.67 | — |
| 2026-06-02 | 16.55 | $16.67 | — |
| 2026-06-01 | 16.50 | $16.67 | — |
| 2026-05-29 | 16.44 | $16.67 | — |
| 2026-05-28 | 16.36 | $16.67 | 598 |
| 2026-05-27 | 16.28 | $16.46 | 120 |
| 2026-05-26 | 16.22 | $16.29 | 238 |
| 2026-05-22 | 16.19 | $15.94 | — |
| 2026-05-21 | 16.22 | $15.94 | — |
| 2026-05-20 | 16.26 | $15.94 | — |
| 2026-05-19 | 16.31 | $15.94 | 120 |
| 2026-05-18 | 16.36 | $16.25 | 664 |
| 2026-05-15 | 16.36 | $15.63 | — |
| 2026-05-14 | 16.48 | $15.63 | 1155 |
| 2026-05-13 | 16.62 | $15.83 | 266 |
| 2026-05-12 | 16.73 | $16.67 | — |
| 2026-05-11 | 16.69 | $16.67 | — |
| 2026-05-08 | 16.64 | $16.67 | — |
| 2026-05-07 | 16.57 | $16.67 | — |
| 2026-05-06 | 16.49 | $16.67 | — |
| 2026-05-05 | 16.40 | $16.67 | — |
| 2026-05-04 | 16.29 | $16.67 | 600 |
| 2026-05-01 | 16.16 | $15.83 | 604 |
| 2026-04-30 | 16.18 | $16.25 | — |
| 2026-04-29 | 16.11 | $16.25 | — |
| 2026-04-28 | 16.03 | $16.25 | — |
| 2026-04-27 | 15.94 | $16.25 | — |
| 2026-04-24 | 15.82 | $16.25 | — |
| 2026-04-23 | 15.69 | $16.25 | — |
| 2026-04-22 | 15.53 | $16.25 | — |
| 2026-04-21 | 15.35 | $16.25 | 591 |
| 2026-04-20 | 15.14 | $16.04 | 240 |
| 2026-04-17 | 14.94 | $15.28 | 915 |
| 2026-04-16 | 14.86 | $14.79 | — |
| 2026-04-15 | 14.87 | $14.79 | — |
| 2026-04-14 | 14.89 | $14.79 | — |
| 2026-04-13 | 14.91 | $14.79 | — |
| 2026-04-10 | 14.93 | $14.79 | — |
| 2026-04-09 | 14.95 | $14.79 | — |
| 2026-04-08 | 14.98 | $14.79 | 360 |
| 2026-04-07 | 15.02 | $15.00 | — |
| 2026-04-06 | 15.01 | $15.00 | — |
| 2026-04-02 | 15.00 | $15.00 | — |
| 2026-04-01 | 14.99 | $15.00 | — |
| 2026-03-31 | 14.98 | $15.00 | 559 |
| 2026-03-30 | 14.96 | $15.00 | — |
| 2026-03-27 | 14.95 | $15.00 | — |
| 2026-03-26 | 14.92 | $15.00 | — |
| 2026-03-25 | 14.90 | $15.00 | — |
| 2026-03-24 | 14.87 | $15.00 | 240 |
| 2026-03-23 | 14.84 | $15.00 | 240 |
| 2026-03-20 | 14.80 | $14.38 | — |
| 2026-03-19 | 14.88 | $14.38 | — |
| 2026-03-18 | 14.98 | $14.38 | — |
| 2026-03-17 | 15.09 | $14.38 | 5232 |
| 2026-03-16 | 15.22 | $15.21 | — |
| 2026-03-13 | 15.19 | $15.21 | 889 |
| 2026-03-12 | 15.16 | $15.21 | — |
| 2026-03-11 | 15.12 | $15.21 | — |
| 2026-03-10 | 15.07 | $15.21 | — |
| 2026-03-09 | 15.02 | $15.21 | — |
| 2026-03-06 | 14.95 | $15.21 | — |
| 2026-03-05 | 14.88 | $15.21 | 120 |
| 2026-03-04 | 14.79 | $15.05 | — |
| 2026-03-03 | 14.71 | $15.05 | 685 |
| 2026-03-02 | 14.63 | $14.58 | 120 |
| 2026-02-27 | 14.63 | $14.58 | 120 |
| 2026-02-26 | 14.63 | $14.58 | 568 |
| 2026-02-25 | 14.63 | $14.58 | — |
| 2026-02-24 | 14.63 | $14.58 | 120 |
| 2026-02-23 | 14.63 | $14.27 | — |
| 2026-02-20 | 14.69 | $14.27 | 4982 |
| 2026-02-19 | 14.77 | $14.79 | — |
| 2026-02-18 | 14.74 | $14.79 | — |
| 2026-02-17 | 14.71 | $14.79 | — |
| 2026-02-13 | 14.67 | $14.79 | 519 |
| 2026-02-12 | 14.63 | $14.58 | 602 |
| 2026-02-11 | 14.62 | $14.57 | — |
| 2026-02-10 | 14.61 | $14.57 | — |
| 2026-02-09 | 14.60 | $14.57 | — |
| 2026-02-06 | 14.58 | $14.57 | — |
| 2026-02-05 | 14.56 | $14.57 | — |
| 2026-02-04 | 14.54 | $14.57 | — |
| 2026-02-03 | 14.52 | $14.57 | — |
| 2026-02-02 | 14.49 | $14.57 | — |
| 2026-01-30 | 14.45 | $14.57 | 645 |
| 2026-01-29 | 14.41 | $14.38 | — |
| 2026-01-28 | 14.39 | $14.38 | — |
| 2026-01-27 | 14.38 | $14.38 | — |
| 2026-01-26 | 14.36 | $14.38 | — |
| 2026-01-23 | 14.34 | $14.38 | — |
| 2026-01-22 | 14.32 | $14.38 | — |
| 2026-01-21 | 14.29 | $14.38 | — |
| 2026-01-20 | 14.25 | $14.38 | — |
| 2026-01-16 | 14.21 | $14.38 | — |
| 2026-01-15 | 14.16 | $14.38 | 528 |
| 2026-01-14 | 14.10 | $14.00 | — |
| 2026-01-13 | 14.11 | $14.00 | — |
| 2026-01-12 | 14.12 | $14.00 | — |
| 2026-01-09 | 14.14 | $14.00 | — |
| 2026-01-08 | 14.15 | $14.00 | — |
| 2026-01-07 | 14.17 | $14.00 | 1020 |
| 2026-01-06 | 14.19 | $14.38 | 152 |
| 2026-01-05 | 14.14 | $14.33 | — |
| 2026-01-02 | 14.08 | $14.33 | — |
| 2025-12-31 | 14.01 | $14.33 | 240 |
| 2025-12-30 | 13.93 | $14.33 | 2400 |
| 2025-12-29 | 13.84 | $13.83 | — |
| 2025-12-26 | 13.84 | $13.83 | — |
| 2025-12-24 | 13.84 | $13.83 | — |
| 2025-12-23 | 13.84 | $13.83 | — |
| 2025-12-22 | 13.84 | $13.83 | — |
| 2025-12-19 | 13.84 | $13.83 | — |
| 2025-12-18 | 13.83 | $13.83 | — |
| 2025-12-17 | 13.83 | $13.83 | — |
| 2025-12-16 | 13.83 | $13.83 | — |
| 2025-12-15 | 13.82 | $13.83 | — |
| 2025-12-12 | 13.82 | $13.83 | — |
| 2025-12-11 | 13.81 | $13.83 | — |
| 2025-12-10 | 13.80 | $13.83 | 344 |
| 2025-12-09 | 13.79 | $13.79 | — |
| 2025-12-08 | 13.79 | $13.79 | 374 |
| 2025-12-05 | 13.79 | $13.79 | 132 |
| 2025-12-04 | 13.78 | $13.79 | — |
| 2025-12-03 | 13.78 | $13.79 | 2362 |
| 2025-12-02 | 13.77 | $13.79 | — |
| 2025-12-01 | 13.77 | $13.79 | 5692 |
| 2025-11-28 | 13.76 | $13.79 | 240 |
| 2025-11-26 | 13.75 | $13.67 | — |
| 2025-11-25 | 13.77 | $13.67 | — |
| 2025-11-24 | 13.79 | $13.67 | — |
| 2025-11-21 | 13.81 | $13.67 | 3543 |
| 2025-11-20 | 13.83 | $13.88 | — |
| 2025-11-19 | 13.81 | $13.88 | — |
| 2025-11-18 | 13.79 | $13.88 | — |
| 2025-11-17 | 13.77 | $13.88 | — |
| 2025-11-14 | 13.74 | $13.88 | 370 |
| 2025-11-13 | 13.70 | $13.58 | — |
| 2025-11-12 | 13.73 | $13.58 | — |
| 2025-11-11 | 13.76 | $13.58 | — |
| 2025-11-10 | 13.79 | $13.58 | — |
| 2025-11-07 | 13.83 | $13.58 | 840 |
| 2025-11-06 | 13.87 | $13.58 | 1152 |
| 2025-11-05 | 13.92 | $14.13 | — |
| 2025-11-04 | 13.86 | $14.13 | — |
| 2025-11-03 | 13.79 | $14.13 | 466 |
| 2025-10-31 | 13.71 | $13.71 | 456 |
| 2025-10-30 | 13.70 | $13.71 | 120 |
| 2025-10-29 | 13.69 | $13.73 | — |
| 2025-10-28 | 13.68 | $13.73 | 120 |
| 2025-10-27 | 13.67 | $13.58 | — |
| 2025-10-24 | 13.68 | $13.58 | — |
| 2025-10-23 | 13.69 | $13.58 | — |
| 2025-10-22 | 13.71 | $13.58 | — |
| 2025-10-21 | 13.73 | $13.58 | 120 |
| 2025-10-20 | 13.75 | $13.75 | — |
| 2025-10-17 | 13.74 | $13.75 | — |
| 2025-10-16 | 13.73 | $13.75 | 489 |
| 2025-10-15 | 13.71 | $13.54 | — |
| 2025-10-14 | 13.74 | $13.54 | 960 |
| 2025-10-13 | 13.76 | $13.71 | — |
| 2025-10-10 | 13.76 | $13.71 | — |
| 2025-10-09 | 13.75 | $13.71 | 4392 |
| 2025-10-08 | 13.75 | $13.71 | — |
| 2025-10-07 | 13.74 | $13.71 | 120 |
| 2025-10-06 | 13.73 | $13.75 | — |
| 2025-10-03 | 13.71 | $13.75 | — |
| 2025-10-02 | 13.68 | $13.75 | — |
| 2025-10-01 | 13.65 | $13.75 | — |
| 2025-09-30 | 13.61 | $13.75 | — |
| 2025-09-29 | 13.57 | $13.75 | 829 |
| 2025-09-26 | 13.51 | $13.46 | — |
| 2025-09-25 | 13.51 | $13.46 | — |
| 2025-09-24 | 13.51 | $13.46 | — |
| 2025-09-23 | 13.51 | $13.46 | 312 |
| 2025-09-22 | 13.51 | $13.39 | — |
| 2025-09-19 | 13.52 | $13.39 | — |
| 2025-09-18 | 13.53 | $13.39 | 240 |
| 2025-09-17 | 13.55 | $13.75 | — |
| 2025-09-16 | 13.49 | $13.75 | 288 |
| 2025-09-15 | 13.42 | $13.50 | 240 |
| 2025-09-12 | 13.39 | $13.17 | — |
| 2025-09-11 | 13.42 | $13.17 | — |
| 2025-09-10 | 13.46 | $13.17 | — |
| 2025-09-09 | 13.50 | $13.17 | 723 |
| 2025-09-08 | 13.55 | $13.54 | — |
| 2025-09-05 | 13.53 | $13.54 | — |
| 2025-09-04 | 13.51 | $13.54 | — |
| 2025-09-03 | 13.47 | $13.54 | 291 |
| 2025-09-02 | 13.44 | $13.54 | 120 |
| 2025-08-29 | 13.39 | $13.75 | — |
| 2025-08-28 | 13.29 | $13.75 | 628 |
| 2025-08-27 | 13.18 | $13.33 | 120 |
| 2025-08-26 | 13.14 | $13.33 | — |
| 2025-08-25 | 13.09 | $13.33 | — |
| 2025-08-22 | 13.03 | $13.33 | 241 |
| 2025-08-21 | 12.96 | $13.13 | 7514 |
| 2025-08-20 | 12.92 | $12.71 | 600 |
| 2025-08-19 | 12.96 | $13.00 | — |
| 2025-08-18 | 12.95 | $13.00 | 1504 |
| 2025-08-15 | 12.93 | $13.07 | 544 |
| 2025-08-14 | 12.90 | $12.88 | — |
| 2025-08-13 | 12.90 | $12.88 | — |
| 2025-08-12 | 12.91 | $12.88 | — |
| 2025-08-11 | 12.91 | $12.88 | — |
| 2025-08-08 | 12.92 | $12.88 | — |
| 2025-08-07 | 12.93 | $12.88 | — |
| 2025-08-06 | 12.93 | $12.88 | — |
| 2025-08-05 | 12.94 | $12.88 | 120 |
| 2025-08-04 | 12.95 | $13.17 | — |
| 2025-08-01 | 12.90 | $13.17 | — |
| 2025-07-31 | 12.84 | $13.17 | 610 |
| 2025-07-30 | 12.78 | $12.83 | — |
| 2025-07-29 | 12.77 | $12.83 | — |
| 2025-07-28 | 12.76 | $12.83 | — |
| 2025-07-25 | 12.76 | $12.83 | — |
| 2025-07-24 | 12.75 | $12.83 | 560 |
| 2025-07-23 | 12.74 | $12.92 | — |
| 2025-07-22 | 12.71 | $12.92 | 321 |
| 2025-07-21 | 12.68 | $12.54 | — |
| 2025-07-18 | 12.72 | $12.54 | — |
| 2025-07-17 | 12.77 | $12.54 | 2559 |
| 2025-07-16 | 12.82 | $12.92 | — |
| 2025-07-15 | 12.81 | $12.92 | — |
| 2025-07-14 | 12.79 | $12.92 | 604 |
| 2025-07-11 | 12.78 | $12.50 | — |
| 2025-07-10 | 12.85 | $12.50 | — |
| 2025-07-09 | 12.93 | $12.50 | 1518 |
| 2025-07-08 | 13.02 | $12.38 | 151 |
| 2025-07-07 | 13.16 | $12.34 | 579 |
| 2025-07-03 | 13.32 | $12.17 | 3664 |
| 2025-07-02 | 13.54 | $13.75 | — |
| 2025-07-01 | 13.47 | $13.75 | 132 |
| 2025-06-30 | 13.39 | $13.75 | 559 |
| 2025-06-27 | 13.28 | $13.33 | — |
| 2025-06-26 | 13.25 | $13.33 | — |
| 2025-06-25 | 13.22 | $13.33 | — |
| 2025-06-24 | 13.18 | $13.33 | — |
| 2025-06-23 | 13.13 | $13.33 | — |
| 2025-06-20 | 13.07 | $13.33 | — |
| 2025-06-18 | 13.00 | $13.33 | — |
| 2025-06-17 | 12.92 | $13.33 | — |
| 2025-06-16 | 12.82 | $13.33 | 363 |
| 2025-06-13 | 12.71 | $12.38 | 328 |
| 2025-06-12 | 12.79 | $12.13 | — |
| 2025-06-11 | 12.93 | $12.13 | 120 |
| 2025-06-10 | 13.08 | $12.08 | 408 |
| 2025-06-09 | 13.28 | $13.33 | — |
| 2025-06-06 | 13.24 | $13.33 | — |
| 2025-06-05 | 13.20 | $13.33 | — |
| 2025-06-04 | 13.14 | $13.33 | — |
| 2025-06-03 | 13.08 | $13.33 | — |
| 2025-06-02 | 13.00 | $13.33 | — |
| 2025-05-30 | 12.91 | $13.33 | 1023 |
| 2025-05-29 | 12.80 | $12.92 | — |
| 2025-05-28 | 12.77 | $12.92 | — |
| 2025-05-27 | 12.73 | $12.92 | — |
| 2025-05-23 | 12.68 | $12.92 | — |
| 2025-05-22 | 12.62 | $12.92 | — |
| 2025-05-21 | 12.55 | $12.92 | 200 |
| 2025-05-20 | 12.47 | $12.92 | 573 |
| 2025-05-19 | 12.38 | $12.50 | 1527 |
| 2025-05-16 | 12.37 | $12.32 | — |
| 2025-05-15 | 12.39 | $12.32 | 548 |
| 2025-05-14 | 12.41 | $11.93 | — |
| 2025-05-13 | 12.52 | $11.93 | 2242 |
| 2025-05-12 | 12.65 | $12.50 | 1608 |
| 2025-05-09 | 12.67 | $12.38 | — |
| 2025-05-08 | 12.73 | $12.38 | — |
| 2025-05-07 | 12.80 | $12.38 | — |
| 2025-05-06 | 12.87 | $12.38 | — |
| 2025-05-05 | 12.96 | $12.38 | 1875 |
| 2025-05-02 | 13.06 | $13.33 | — |
| 2025-05-01 | 12.98 | $13.33 | — |
| 2025-04-30 | 12.88 | $13.33 | — |
| 2025-04-29 | 12.76 | $13.33 | 597 |
| 2025-04-28 | 12.62 | $12.50 | — |
| 2025-04-25 | 12.64 | $12.50 | — |
| 2025-04-24 | 12.65 | $12.50 | — |
| 2025-04-23 | 12.67 | $12.50 | — |
| 2025-04-22 | 12.70 | $12.50 | 804 |
| 2025-04-21 | 12.72 | $12.50 | — |
| 2025-04-17 | 12.75 | $12.50 | — |
| 2025-04-16 | 12.78 | $12.50 | — |
| 2025-04-15 | 12.81 | $12.50 | — |
| 2025-04-14 | 12.85 | $12.50 | 900 |
| 2025-04-11 | 12.89 | $12.50 | 1072 |
| 2025-04-10 | 12.94 | $12.50 | 240 |
| 2025-04-09 | 12.99 | $12.53 | — |
| 2025-04-08 | 13.05 | $12.53 | — |
| 2025-04-07 | 13.11 | $12.53 | 240 |
| 2025-04-04 | 13.17 | $13.75 | 240 |
| 2025-04-03 | 12.99 | $13.33 | — |
| 2025-04-02 | 12.86 | $13.33 | — |
| 2025-04-01 | 12.72 | $13.33 | 1513 |
| 2025-03-31 | 12.54 | $13.33 | 543 |
| 2025-03-28 | 12.34 | $12.92 | — |
| 2025-03-27 | 12.18 | $12.92 | 1200 |
| 2025-03-26 | 12.00 | $12.92 | 4034 |
| 2025-03-25 | 11.80 | $11.43 | 120 |
| 2025-03-24 | 11.87 | $12.20 | — |
| 2025-03-21 | 11.79 | $12.20 | 1252 |
| 2025-03-20 | 11.70 | $11.67 | — |
| 2025-03-19 | 11.70 | $11.67 | — |
| 2025-03-18 | 11.70 | $11.67 | — |
| 2025-03-17 | 11.71 | $11.67 | — |
| 2025-03-14 | 11.72 | $11.67 | 624 |
| 2025-03-13 | 11.72 | $11.70 | — |
| 2025-03-12 | 11.72 | $11.70 | — |
| 2025-03-11 | 11.73 | $11.70 | — |
| 2025-03-10 | 11.73 | $11.70 | 8762 |
| 2025-03-07 | 11.73 | $11.38 | — |
| 2025-03-06 | 11.80 | $11.38 | 9190 |
| 2025-03-05 | 11.88 | $11.33 | — |
| 2025-03-04 | 11.98 | $11.33 | 9024 |
| 2025-03-03 | 12.10 | $12.07 | — |
| 2025-02-28 | 12.08 | $12.07 | 637 |
| 2025-02-27 | 12.06 | $12.05 | 120 |
| 2025-02-26 | 12.03 | $12.00 | — |
| 2025-02-25 | 12.01 | $12.00 | — |
| 2025-02-24 | 11.99 | $12.00 | 120 |
| 2025-02-21 | 11.96 | $12.49 | 240 |
| 2025-02-20 | 11.82 | $12.04 | 720 |
| 2025-02-19 | 11.75 | $12.49 | 1845 |
| 2025-02-18 | 11.58 | $11.87 | 553 |
| 2025-02-14 | 11.50 | $11.63 | 120 |
| 2025-02-13 | 11.47 | $11.50 | — |
| 2025-02-12 | 11.46 | $11.50 | 2851 |
| 2025-02-11 | 11.45 | $11.50 | — |
| 2025-02-10 | 11.43 | $11.50 | 1432 |
| 2025-02-07 | 11.41 | $11.49 | 1440 |
| 2025-02-06 | 11.39 | $11.42 | — |
| 2025-02-05 | 11.38 | $11.42 | 1884 |
| 2025-02-04 | 11.37 | $11.41 | — |
| 2025-02-03 | 11.36 | $11.41 | — |
| 2025-01-31 | 11.35 | $11.41 | 660 |
| 2025-01-30 | 11.33 | $11.21 | — |
| 2025-01-29 | 11.36 | $11.21 | — |
| 2025-01-28 | 11.39 | $11.21 | — |
| 2025-01-27 | 11.42 | $11.21 | 627 |
| 2025-01-24 | 11.46 | $11.48 | — |
| 2025-01-23 | 11.45 | $11.48 | — |
| 2025-01-22 | 11.44 | $11.48 | — |
| 2025-01-21 | 11.42 | $11.48 | — |
| 2025-01-17 | 11.40 | $11.48 | — |
| 2025-01-16 | 11.38 | $11.48 | — |
| 2025-01-15 | 11.35 | $11.48 | 1156 |
| 2025-01-14 | 11.32 | $11.25 | 120 |
| 2025-01-13 | 11.34 | $11.29 | — |
| 2025-01-10 | 11.34 | $11.29 | — |
| 2025-01-08 | 11.35 | $11.29 | — |
| 2025-01-07 | 11.36 | $11.29 | 346 |
| 2025-01-06 | 11.37 | $11.29 | — |
| 2025-01-03 | 11.38 | $11.29 | — |
| 2025-01-02 | 11.39 | $11.29 | 2752 |
| 2024-12-31 | 11.41 | $11.49 | — |
| 2024-12-30 | 11.38 | $11.49 | 600 |
| 2024-12-27 | 11.35 | $11.27 | — |
| 2024-12-26 | 11.36 | $11.27 | — |
| 2024-12-24 | 11.37 | $11.27 | — |
| 2024-12-23 | 11.38 | $11.27 | — |
| 2024-12-20 | 11.40 | $11.27 | — |
| 2024-12-19 | 11.41 | $11.27 | — |
| 2024-12-18 | 11.43 | $11.27 | 14074 |
| 2024-12-17 | 11.45 | $11.38 | — |
| 2024-12-16 | 11.45 | $11.38 | 462 |
| 2024-12-13 | 11.45 | $11.58 | 651 |
| 2024-12-12 | 11.40 | $11.35 | — |
| 2024-12-11 | 11.40 | $11.35 | — |
| 2024-12-10 | 11.39 | $11.35 | 120 |
| 2024-12-09 | 11.38 | $11.32 | — |
| 2024-12-06 | 11.37 | $11.32 | 8280 |
| 2024-12-05 | 11.37 | $11.25 | 1479 |
| 2024-12-04 | 11.37 | $11.42 | — |
| 2024-12-03 | 11.34 | $11.42 | — |
| 2024-12-02 | 11.31 | $11.42 | 421 |
| 2024-11-29 | 11.27 | $11.25 | — |
| 2024-11-27 | 11.25 | $11.25 | 240 |
| 2024-11-26 | 11.24 | $11.00 | — |
| 2024-11-25 | 11.27 | $11.00 | — |
| 2024-11-22 | 11.30 | $11.00 | — |
| 2024-11-21 | 11.35 | $11.00 | — |
| 2024-11-20 | 11.39 | $11.00 | 120 |
| 2024-11-19 | 11.44 | $10.92 | 6676 |
| 2024-11-18 | 11.52 | $11.63 | — |
| 2024-11-15 | 11.45 | $11.63 | 406 |
| 2024-11-14 | 11.38 | $11.50 | — |
| 2024-11-13 | 11.31 | $11.50 | — |
| 2024-11-12 | 11.24 | $11.50 | 565 |
| 2024-11-11 | 11.15 | $11.46 | 2744 |
| 2024-11-08 | 11.05 | $11.17 | — |
| 2024-11-07 | 11.00 | $11.17 | — |
| 2024-11-06 | 10.94 | $11.17 | 3679 |
| 2024-11-05 | 10.87 | $10.76 | 3566 |
| 2024-11-04 | 10.87 | $10.76 | 5512 |
| 2024-11-01 | 10.87 | $10.83 | — |
| 2024-10-31 | 10.85 | $10.83 | — |
| 2024-10-30 | 10.83 | $10.83 | 482 |
| 2024-10-29 | 10.81 | $10.75 | — |
| 2024-10-28 | 10.79 | $10.75 | 636 |
| 2024-10-25 | 10.78 | $10.68 | — |
| 2024-10-24 | 10.77 | $10.68 | — |
| 2024-10-23 | 10.76 | $10.68 | — |
| 2024-10-22 | 10.75 | $10.68 | 2546 |
| 2024-10-21 | 10.74 | $10.79 | — |
| 2024-10-18 | 10.70 | $10.79 | 120 |
| 2024-10-17 | 10.65 | $10.79 | — |
| 2024-10-16 | 10.59 | $10.79 | 458 |
| 2024-10-15 | 10.52 | $10.46 | — |
| 2024-10-14 | 10.51 | $10.46 | — |
| 2024-10-11 | 10.50 | $10.46 | 374 |
| 2024-10-10 | 10.48 | $10.46 | — |
| 2024-10-09 | 10.45 | $10.46 | — |
| 2024-10-08 | 10.43 | $10.46 | 1098 |
| 2024-10-07 | 10.39 | $10.42 | — |
| 2024-10-04 | 10.36 | $10.42 | — |
| 2024-10-03 | 10.32 | $10.42 | — |
| 2024-10-02 | 10.28 | $10.42 | — |
| 2024-10-01 | 10.22 | $10.42 | — |
| 2024-09-30 | 10.16 | $10.42 | 240 |
| 2024-09-27 | 10.08 | $10.21 | 504 |
| 2024-09-26 | 10.04 | $10.04 | — |
| 2024-09-25 | 10.02 | $10.04 | 1264 |
| 2024-09-24 | 10.00 | $10.00 | — |
| 2024-09-23 | 9.99 | $10.00 | — |
| 2024-09-20 | 9.97 | $10.00 | — |
| 2024-09-19 | 9.95 | $10.00 | 5076 |
| 2024-09-18 | 9.92 | $9.79 | — |
| 2024-09-17 | 9.94 | $9.79 | 1080 |
| 2024-09-16 | 9.95 | $9.77 | — |
| 2024-09-13 | 9.97 | $9.77 | 855 |
| 2024-09-12 | 10.00 | $9.75 | — |
| 2024-09-11 | 10.02 | $9.75 | 462 |
| 2024-09-10 | 10.06 | $10.00 | — |
| 2024-09-09 | 10.04 | $10.00 | — |
| 2024-09-06 | 10.02 | $10.00 | — |
| 2024-09-05 | 10.00 | $10.00 | — |
| 2024-09-04 | 9.97 | $10.00 | 180 |
| 2024-09-03 | 9.93 | $9.96 | 1483 |
| 2024-08-30 | 9.90 | $10.00 | — |
| 2024-08-29 | 9.85 | $10.00 | — |
| 2024-08-28 | 9.79 | $10.00 | — |
| 2024-08-27 | 9.72 | $10.00 | — |
| 2024-08-26 | 9.63 | $10.00 | 120 |
| 2024-08-23 | 9.53 | $10.00 | 2913 |
| 2024-08-22 | 9.42 | $9.31 | — |
| 2024-08-21 | 9.43 | $9.31 | — |
| 2024-08-20 | 9.44 | $9.31 | — |
| 2024-08-19 | 9.46 | $9.31 | — |
| 2024-08-16 | 9.48 | $9.31 | — |
| 2024-08-15 | 9.49 | $9.31 | — |
| 2024-08-14 | 9.51 | $9.31 | — |
| 2024-08-13 | 9.54 | $9.31 | 1726 |
| 2024-08-12 | 9.56 | $9.54 | 480 |
| 2024-08-09 | 9.54 | $9.49 | — |
| 2024-08-08 | 9.53 | $9.49 | — |
| 2024-08-07 | 9.51 | $9.49 | — |
| 2024-08-06 | 9.48 | $9.49 | — |
| 2024-08-05 | 9.45 | $9.49 | — |
| 2024-08-02 | 9.42 | $9.49 | — |
| 2024-08-01 | 9.38 | $9.49 | — |
| 2024-07-31 | 9.33 | $9.49 | — |
| 2024-07-30 | 9.27 | $9.49 | 3765 |
| 2024-07-29 | 9.21 | $9.17 | — |
| 2024-07-26 | 9.19 | $9.17 | 3000 |
| 2024-07-25 | 9.18 | $9.17 | — |
| 2024-07-24 | 9.16 | $9.17 | — |
| 2024-07-23 | 9.13 | $9.17 | — |
| 2024-07-22 | 9.10 | $9.17 | — |
| 2024-07-19 | 9.07 | $9.17 | — |
| 2024-07-18 | 9.03 | $9.17 | — |
| 2024-07-17 | 8.98 | $9.17 | — |
| 2024-07-16 | 8.93 | $9.17 | — |
| 2024-07-15 | 8.86 | $9.17 | 922 |
| 2024-07-12 | 8.78 | $8.79 | — |
| 2024-07-11 | 8.77 | $8.79 | — |
| 2024-07-10 | 8.76 | $8.79 | — |
| 2024-07-09 | 8.74 | $8.79 | — |
| 2024-07-08 | 8.73 | $8.79 | 4680 |
| 2024-07-05 | 8.71 | $8.75 | 240 |
| 2024-07-03 | 8.69 | $8.67 | — |
| 2024-07-02 | 8.69 | $8.67 | — |
| 2024-07-01 | 8.68 | $8.67 | — |
| 2024-06-28 | 8.68 | $8.67 | 1516 |
| 2024-06-27 | 8.68 | $8.67 | — |
| 2024-06-26 | 8.67 | $8.67 | — |
| 2024-06-25 | 8.66 | $8.67 | — |
| 2024-06-24 | 8.65 | $8.67 | — |
| 2024-06-21 | 8.64 | $8.67 | — |
| 2024-06-20 | 8.63 | $8.67 | — |
| 2024-06-18 | 8.62 | $8.67 | — |
| 2024-06-17 | 8.60 | $8.67 | 902 |
| 2024-06-14 | 8.58 | $8.58 | 240 |
| 2024-06-13 | 8.57 | $8.51 | 301 |
| 2024-06-12 | 8.58 | $8.51 | 7202 |
| 2024-06-11 | 8.59 | $8.54 | — |
| 2024-06-10 | 8.60 | $8.54 | — |
| 2024-06-07 | 8.60 | $8.54 | — |
| 2024-06-06 | 8.61 | $8.54 | 627 |
| 2024-06-05 | 8.61 | $8.67 | 744 |
| 2024-06-04 | 8.59 | $8.63 | — |
| 2024-06-03 | 8.58 | $8.63 | 360 |
| 2024-05-31 | 8.56 | $8.63 | — |
| 2024-05-30 | 8.53 | $8.63 | 1935 |
| 2024-05-29 | 8.51 | $8.50 | — |
| 2024-05-28 | 8.50 | $8.50 | — |
| 2024-05-24 | 8.50 | $8.50 | — |
| 2024-05-23 | 8.49 | $8.50 | — |
| 2024-05-22 | 8.49 | $8.50 | — |
| 2024-05-21 | 8.48 | $8.50 | — |
| 2024-05-20 | 8.47 | $8.50 | — |
| 2024-05-17 | 8.46 | $8.50 | 7320 |
| 2024-05-16 | 8.44 | $8.57 | 889 |
| 2024-05-15 | 8.41 | $8.38 | — |
| 2024-05-14 | 8.41 | $8.38 | — |
| 2024-05-13 | 8.42 | $8.38 | 600 |
| 2024-05-10 | 8.42 | $8.54 | — |
| 2024-05-09 | 8.39 | $8.54 | 123304 |
| 2024-05-08 | 8.36 | $8.38 | — |
| 2024-05-07 | 8.35 | $8.38 | — |
| 2024-05-06 | 8.35 | $8.38 | — |
| 2024-05-03 | 8.34 | $8.38 | 78000 |
| 2024-05-02 | 8.33 | $8.33 | — |
| 2024-05-01 | 8.33 | $8.33 | 6644 |
| 2024-04-30 | 8.33 | $8.33 | 909 |
| 2024-04-29 | 8.33 | $8.33 | 4560 |
| 2024-04-26 | 8.33 | $8.33 | — |
| 2024-04-25 | 8.33 | $8.33 | — |
| 2024-04-24 | 8.34 | $8.33 | 8353 |
| 2024-04-23 | 8.34 | $8.34 | 81720 |
| 2024-04-22 | 8.34 | $8.40 | — |
| 2024-04-19 | 8.32 | $8.40 | — |
| 2024-04-18 | 8.31 | $8.40 | 360 |
| 2024-04-17 | 8.29 | $8.33 | — |
| 2024-04-16 | 8.28 | $8.33 | — |
| 2024-04-15 | 8.28 | $8.33 | — |
| 2024-04-12 | 8.27 | $8.33 | 861 |
| 2024-04-11 | 8.26 | $8.33 | 4393 |
| 2024-04-10 | 8.25 | $8.38 | — |
| 2024-04-09 | 8.23 | $8.38 | 120 |
| 2024-04-08 | 8.21 | $8.25 | — |
| 2024-04-05 | 8.21 | $8.25 | — |
| 2024-04-04 | 8.21 | $8.25 | 600 |
| 2024-04-03 | 8.21 | $8.33 | — |
| 2024-04-02 | 8.19 | $8.33 | — |
| 2024-04-01 | 8.18 | $8.33 | 979 |
| 2024-03-28 | 8.16 | $8.25 | — |
| 2024-03-27 | 8.15 | $8.25 | — |
| 2024-03-26 | 8.15 | $8.25 | 834 |
| 2024-03-25 | 8.14 | $8.14 | — |
| 2024-03-22 | 8.16 | $8.14 | 5400 |
| 2024-03-21 | 8.18 | $8.21 | — |
| 2024-03-20 | 8.19 | $8.21 | — |
| 2024-03-19 | 8.21 | $8.21 | 1012 |
| 2024-03-18 | 8.23 | $8.17 | 39782 |
| 2024-03-15 | 8.25 | $8.18 | 4210 |
| 2024-03-14 | 8.29 | $8.21 | 5989 |
| 2024-03-13 | 8.32 | $8.21 | 8410 |
| 2024-03-12 | 8.36 | $8.21 | 3610 |
| 2024-03-11 | 8.41 | $8.42 | — |
| 2024-03-08 | 8.42 | $8.42 | 10378 |
| 2024-03-07 | 8.43 | $8.38 | — |
| 2024-03-06 | 8.45 | $8.38 | — |
| 2024-03-05 | 8.48 | $8.38 | 5695 |
| 2024-03-04 | 8.51 | $8.43 | 1836 |
| 2024-03-01 | 8.54 | $8.46 | — |
| 2024-02-29 | 8.57 | $8.46 | — |
| 2024-02-28 | 8.60 | $8.46 | 10210 |
| 2024-02-27 | 8.63 | $8.43 | 1755 |
| 2024-02-26 | 8.68 | $8.71 | — |
| 2024-02-23 | 8.68 | $8.71 | — |
| 2024-02-22 | 8.68 | $8.71 | — |
| 2024-02-21 | 8.68 | $8.71 | — |
| 2024-02-20 | 8.68 | $8.71 | — |
| 2024-02-16 | 8.68 | $8.71 | — |
| 2024-02-15 | 8.67 | $8.71 | 12831 |
| 2024-02-14 | 8.67 | $8.50 | — |
| 2024-02-13 | 8.72 | $8.50 | 32280 |
| 2024-02-12 | 8.76 | $8.75 | — |
| 2024-02-09 | 8.77 | $8.75 | — |
| 2024-02-08 | 8.78 | $8.75 | 357 |
| 2024-02-07 | 8.78 | $8.75 | 3720 |
| 2024-02-06 | 8.79 | $8.76 | 12120 |
| 2024-02-05 | 8.80 | $8.75 | — |
| 2024-02-02 | 8.81 | $8.75 | 31440 |
| 2024-02-01 | 8.82 | $8.77 | 19584 |
| 2024-01-31 | 8.83 | $8.77 | 1368 |
| 2024-01-30 | 8.84 | $8.79 | 9778 |
| 2024-01-29 | 8.85 | $8.78 | 840 |
| 2024-01-26 | 8.87 | $8.75 | 21600 |
| 2024-01-25 | 8.89 | $8.71 | 55731 |
| 2024-01-24 | 8.92 | $8.96 | — |
| 2024-01-23 | 8.91 | $8.96 | — |
| 2024-01-22 | 8.89 | $8.96 | 3000 |
| 2024-01-19 | 8.87 | $8.83 | 1431 |
| 2024-01-18 | 8.87 | $9.04 | — |
| 2024-01-17 | 8.83 | $9.04 | — |
| 2024-01-16 | 8.78 | $9.04 | 120 |
| 2024-01-12 | 8.73 | $8.96 | 825 |
| 2024-01-11 | 8.68 | $8.75 | 3600 |
| 2024-01-10 | 8.67 | $8.75 | 840 |
| 2024-01-09 | 8.66 | $8.75 | — |
| 2024-01-08 | 8.65 | $8.75 | 2167 |
| 2024-01-05 | 8.64 | $8.68 | — |
| 2024-01-04 | 8.63 | $8.68 | — |
| 2024-01-03 | 8.63 | $8.68 | 3240 |
| 2024-01-02 | 8.63 | $8.66 | 10970 |
| 2023-12-29 | 8.64 | $8.75 | 769 |
| 2023-12-28 | 8.62 | $8.75 | 576 |
| 2023-12-27 | 8.61 | $8.50 | — |
| 2023-12-26 | 8.64 | $8.50 | — |
| 2023-12-22 | 8.68 | $8.50 | — |
| 2023-12-21 | 8.73 | $8.50 | 3600 |
| 2023-12-20 | 8.79 | $8.50 | 7824 |
| 2023-12-19 | 8.85 | $8.96 | — |
| 2023-12-18 | 8.83 | $8.96 | 1048 |
| 2023-12-15 | 8.81 | $8.96 | — |
| 2023-12-14 | 8.78 | $8.96 | 240 |
| 2023-12-13 | 8.75 | $8.75 | — |
| 2023-12-12 | 8.76 | $8.75 | 1382 |
| 2023-12-11 | 8.77 | $8.67 | — |
| 2023-12-08 | 8.80 | $8.67 | — |
| 2023-12-07 | 8.83 | $8.67 | — |
| 2023-12-06 | 8.87 | $8.67 | 2412 |
| 2023-12-05 | 8.92 | $8.80 | 4356 |
| 2023-12-04 | 8.95 | $8.80 | 433 |
| 2023-12-01 | 8.98 | $9.04 | — |
| 2023-11-30 | 8.96 | $9.04 | — |
| 2023-11-29 | 8.95 | $9.04 | 625 |
| 2023-11-28 | 8.93 | $8.79 | 576 |
| 2023-11-27 | 8.96 | $9.04 | — |
| 2023-11-24 | 8.94 | $9.04 | — |
| 2023-11-22 | 8.92 | $9.04 | — |
| 2023-11-21 | 8.90 | $9.04 | — |
| 2023-11-20 | 8.87 | $9.04 | — |
| 2023-11-17 | 8.84 | $9.04 | — |
| 2023-11-16 | 8.81 | $9.04 | 594 |
| 2023-11-15 | 8.77 | $8.64 | — |
| 2023-11-14 | 8.80 | $8.64 | 433 |
| 2023-11-13 | 8.85 | $8.67 | — |
| 2023-11-10 | 8.89 | $8.67 | 594 |
| 2023-11-09 | 8.95 | $8.96 | 840 |
| 2023-11-08 | 8.95 | $9.10 | — |
| 2023-11-07 | 8.92 | $9.10 | — |
| 2023-11-06 | 8.89 | $9.10 | — |
| 2023-11-03 | 8.85 | $9.10 | 2950 |
| 2023-11-02 | 8.80 | $8.77 | — |
| 2023-11-01 | 8.82 | $8.77 | — |
| 2023-10-31 | 8.85 | $8.77 | — |
| 2023-10-30 | 8.88 | $8.77 | 3025 |
| 2023-10-27 | 8.91 | $8.88 | 3000 |
| 2023-10-26 | 8.92 | $8.96 | — |
| 2023-10-25 | 8.92 | $8.96 | — |
| 2023-10-24 | 8.93 | $8.96 | — |
| 2023-10-23 | 8.93 | $8.96 | — |
| 2023-10-20 | 8.93 | $8.96 | — |
| 2023-10-19 | 8.94 | $8.96 | — |
| 2023-10-18 | 8.95 | $8.96 | — |
| 2023-10-17 | 8.95 | $8.96 | — |
| 2023-10-16 | 8.96 | $8.96 | 586 |
| 2023-10-13 | 8.98 | $8.96 | — |
| 2023-10-12 | 8.99 | $8.96 | — |
| 2023-10-11 | 9.01 | $8.96 | — |
| 2023-10-10 | 9.03 | $8.96 | — |
| 2023-10-09 | 9.06 | $8.96 | — |
| 2023-10-06 | 9.09 | $8.96 | 12000 |
| 2023-10-05 | 9.12 | $9.13 | — |
| 2023-10-04 | 9.13 | $9.13 | — |
| 2023-10-03 | 9.13 | $9.13 | — |
| 2023-10-02 | 9.14 | $9.13 | — |
| 2023-09-29 | 9.15 | $9.13 | 600 |
| 2023-09-28 | 9.16 | $9.08 | — |
| 2023-09-27 | 9.19 | $9.08 | — |
| 2023-09-26 | 9.22 | $9.08 | 120 |
| 2023-09-25 | 9.25 | $9.13 | — |
| 2023-09-22 | 9.28 | $9.13 | 360 |
| 2023-09-21 | 9.31 | $9.17 | 1708 |
| 2023-09-20 | 9.34 | $9.13 | 600 |
| 2023-09-19 | 9.38 | $9.38 | 5400 |
| 2023-09-18 | 9.38 | $9.39 | — |
| 2023-09-15 | 9.37 | $9.39 | — |
| 2023-09-14 | 9.36 | $9.39 | 567 |
| 2023-09-13 | 9.36 | $9.39 | — |
| 2023-09-12 | 9.34 | $9.39 | — |
| 2023-09-11 | 9.33 | $9.39 | — |
| 2023-09-08 | 9.32 | $9.39 | — |
| 2023-09-07 | 9.30 | $9.39 | — |
| 2023-09-06 | 9.28 | $9.39 | — |
| 2023-09-05 | 9.26 | $9.39 | 174 |
| 2023-09-01 | 9.23 | $9.23 | — |
| 2023-08-31 | 9.24 | $9.23 | 13800 |
| 2023-08-30 | 9.24 | $9.40 | 885 |
| 2023-08-29 | 9.21 | $9.17 | — |
| 2023-08-28 | 9.23 | $9.17 | 360 |
| 2023-08-25 | 9.24 | $9.38 | 344 |
| 2023-08-24 | 9.22 | $9.17 | 14400 |
| 2023-08-23 | 9.23 | $9.17 | 322 |
| 2023-08-22 | 9.25 | $9.19 | — |
| 2023-08-21 | 9.26 | $9.19 | 672 |
| 2023-08-18 | 9.28 | $9.29 | — |
| 2023-08-17 | 9.28 | $9.29 | — |
| 2023-08-16 | 9.28 | $9.29 | — |
| 2023-08-15 | 9.28 | $9.29 | — |
| 2023-08-14 | 9.28 | $9.29 | 793 |
| 2023-08-11 | 9.29 | $9.17 | — |
| 2023-08-10 | 9.31 | $9.17 | — |
| 2023-08-09 | 9.34 | $9.17 | 1080 |
| 2023-08-08 | 9.38 | $9.21 | — |
| 2023-08-07 | 9.42 | $9.21 | 288 |
| 2023-08-04 | 9.46 | $9.38 | — |
| 2023-08-03 | 9.46 | $9.38 | — |
| 2023-08-02 | 9.48 | $9.38 | — |
| 2023-08-01 | 9.49 | $9.38 | — |
| 2023-07-31 | 9.50 | $9.38 | — |
| 2023-07-28 | 9.52 | $9.38 | 954 |
| 2023-07-27 | 9.53 | $9.29 | 5071 |
| 2023-07-26 | 9.57 | $9.46 | — |
| 2023-07-25 | 9.58 | $9.46 | 7800 |
| 2023-07-24 | 9.59 | $9.67 | — |
| 2023-07-21 | 9.55 | $9.67 | — |
| 2023-07-20 | 9.51 | $9.67 | — |
| 2023-07-19 | 9.46 | $9.67 | — |
| 2023-07-18 | 9.40 | $9.67 | 4788 |
| 2023-07-17 | 9.34 | $9.74 | 1063 |
| 2023-07-14 | 9.24 | $9.33 | 240 |
| 2023-07-13 | 9.22 | $8.97 | — |
| 2023-07-12 | 9.27 | $8.97 | — |
| 2023-07-11 | 9.32 | $8.97 | — |
| 2023-07-10 | 9.39 | $8.97 | — |
| 2023-07-07 | 9.46 | $8.97 | 16953 |
| 2023-07-06 | 9.55 | $9.78 | — |
| 2023-07-05 | 9.47 | $9.78 | — |
| 2023-07-03 | 9.39 | $9.78 | — |
| 2023-06-30 | 9.29 | $9.78 | — |
| 2023-06-29 | 9.17 | $9.78 | 794 |
| 2023-06-28 | 9.03 | $9.04 | 519 |
| 2023-06-27 | 9.03 | $8.76 | — |
| 2023-06-26 | 9.09 | $8.76 | — |
| 2023-06-23 | 9.15 | $8.76 | 1281 |
| 2023-06-22 | 9.22 | $9.17 | — |
| 2023-06-21 | 9.22 | $9.17 | — |
| 2023-06-20 | 9.22 | $9.17 | 12208 |
| 2023-06-16 | 9.22 | $9.54 | 1020 |
| 2023-06-15 | 9.14 | $9.54 | 799 |
| 2023-06-14 | 9.05 | $9.20 | — |
| 2023-06-13 | 9.01 | $9.20 | 851 |
| 2023-06-12 | 8.96 | $9.17 | 31132 |
| 2023-06-09 | 8.92 | $9.03 | 1584 |
| 2023-06-08 | 8.90 | $8.99 | — |
| 2023-06-07 | 8.88 | $8.99 | 748 |
| 2023-06-06 | 8.86 | $8.92 | — |
| 2023-06-05 | 8.85 | $8.92 | — |
| 2023-06-02 | 8.84 | $8.92 | 482 |
| 2023-06-01 | 8.83 | $8.99 | — |
| 2023-05-31 | 8.80 | $8.99 | 2165 |
| 2023-05-30 | 8.77 | $8.98 | 144 |
| 2023-05-26 | 8.73 | $8.98 | 216 |
| 2023-05-25 | 8.69 | $8.99 | 626 |
| 2023-05-24 | 8.64 | $8.96 | 720 |
| 2023-05-23 | 8.60 | $8.68 | 810 |
| 2023-05-22 | 8.60 | $8.68 | 288 |
| 2023-05-19 | 8.61 | $8.71 | — |
| 2023-05-18 | 8.61 | $8.71 | — |
| 2023-05-17 | 8.61 | $8.71 | 144 |
| 2023-05-16 | 8.62 | $8.71 | 855 |
| 2023-05-15 | 8.63 | $8.24 | 3983 |
| 2023-05-12 | 8.74 | $8.76 | — |
| 2023-05-11 | 8.76 | $8.76 | — |
| 2023-05-10 | 8.78 | $8.76 | — |
| 2023-05-09 | 8.81 | $8.76 | — |
| 2023-05-08 | 8.85 | $8.76 | 146 |
| 2023-05-05 | 8.89 | $8.68 | 144 |
| 2023-05-04 | 8.96 | $8.68 | 720 |
| 2023-05-03 | 9.04 | $9.20 | — |
| 2023-05-02 | 9.02 | $9.20 | — |
| 2023-05-01 | 9.00 | $9.20 | 1393 |
| 2023-04-28 | 8.98 | $9.03 | — |
| 2023-04-27 | 8.99 | $9.03 | 1008 |
| 2023-04-26 | 9.00 | $8.92 | — |
| 2023-04-25 | 9.05 | $8.92 | 288 |
| 2023-04-24 | 9.09 | $9.03 | — |
| 2023-04-21 | 9.13 | $9.03 | 288 |
| 2023-04-20 | 9.17 | $9.10 | 1036 |
| 2023-04-19 | 9.21 | $9.10 | — |
| 2023-04-18 | 9.25 | $9.10 | — |
| 2023-04-17 | 9.30 | $9.10 | 2534 |
| 2023-04-14 | 9.36 | $9.48 | 9380 |
| 2023-04-13 | 9.35 | $9.48 | 796 |
| 2023-04-12 | 9.33 | $9.10 | — |
| 2023-04-11 | 9.40 | $9.10 | 773 |
| 2023-04-10 | 9.48 | $9.51 | — |
| 2023-04-06 | 9.48 | $9.51 | — |
| 2023-04-05 | 9.48 | $9.51 | — |
| 2023-04-04 | 9.49 | $9.51 | — |
| 2023-04-03 | 9.50 | $9.51 | — |
| 2023-03-31 | 9.51 | $9.51 | — |
| 2023-03-30 | 9.52 | $9.51 | 815 |
| 2023-03-29 | 9.54 | $9.51 | 144 |
| 2023-03-28 | 9.55 | $9.51 | 144 |
| 2023-03-27 | 9.57 | $9.48 | 432 |
| 2023-03-24 | 9.61 | $9.55 | — |
| 2023-03-23 | 9.63 | $9.55 | — |
| 2023-03-22 | 9.65 | $9.55 | 4289 |
| 2023-03-21 | 9.69 | $9.72 | — |
| 2023-03-20 | 9.69 | $9.72 | 432 |
| 2023-03-17 | 9.69 | $9.37 | 864 |
| 2023-03-16 | 9.76 | $9.72 | 720 |
| 2023-03-15 | 9.78 | $9.85 | — |
| 2023-03-14 | 9.77 | $9.85 | 4481 |
| 2023-03-13 | 9.76 | $8.40 | 1296 |
| 2023-03-10 | 10.05 | $9.17 | 4619 |
| 2023-03-09 | 10.22 | $10.24 | — |
| 2023-03-08 | 10.20 | $10.24 | 144 |
| 2023-03-07 | 10.18 | $10.42 | — |
| 2023-03-06 | 10.11 | $10.42 | 288 |
| 2023-03-03 | 10.02 | $10.12 | 642 |
| 2023-03-02 | 9.99 | $10.12 | 144 |
| 2023-03-01 | 9.96 | $10.12 | 1584 |
| 2023-02-28 | 9.91 | $10.03 | 806 |
| 2023-02-27 | 9.88 | $9.74 | 288 |
| 2023-02-24 | 9.90 | $10.03 | 31104 |
| 2023-02-23 | 9.87 | $9.72 | — |
| 2023-02-22 | 9.90 | $9.72 | — |
| 2023-02-21 | 9.92 | $9.72 | 453 |
| 2023-02-17 | 9.96 | $10.07 | 732 |
| 2023-02-16 | 9.92 | $9.72 | 1440 |
| 2023-02-15 | 9.95 | $9.90 | — |
| 2023-02-14 | 9.95 | $9.90 | — |
| 2023-02-13 | 9.95 | $9.90 | 144 |
| 2023-02-10 | 9.95 | $10.11 | — |
| 2023-02-09 | 9.90 | $10.11 | 2010 |
| 2023-02-08 | 9.84 | $9.55 | — |
| 2023-02-07 | 9.89 | $9.55 | 432 |
| 2023-02-06 | 9.95 | $10.17 | 5184 |
| 2023-02-03 | 9.88 | $10.14 | — |
| 2023-02-02 | 9.81 | $10.14 | 6619 |
| 2023-02-01 | 9.73 | $9.72 | 144 |
| 2023-01-31 | 9.72 | $9.72 | — |
| 2023-01-30 | 9.72 | $9.72 | — |
| 2023-01-27 | 9.71 | $9.72 | — |
| 2023-01-26 | 9.69 | $9.72 | 1555 |
| 2023-01-25 | 9.68 | $9.72 | — |
| 2023-01-24 | 9.66 | $9.72 | 864 |
| 2023-01-23 | 9.65 | $9.72 | — |
| 2023-01-20 | 9.62 | $9.72 | 8352 |
| 2023-01-19 | 9.60 | $9.48 | 2531 |
| 2023-01-18 | 9.62 | $9.48 | 773 |
| 2023-01-17 | 9.64 | $9.62 | — |
| 2023-01-13 | 9.63 | $9.62 | — |
| 2023-01-12 | 9.63 | $9.62 | — |
| 2023-01-11 | 9.62 | $9.62 | — |
| 2023-01-10 | 9.61 | $9.62 | — |
| 2023-01-09 | 9.60 | $9.62 | 6605 |
| 2023-01-06 | 9.59 | $9.72 | — |
| 2023-01-05 | 9.56 | $9.72 | 1728 |
| 2023-01-04 | 9.51 | $9.62 | 2167 |
| 2023-01-03 | 9.49 | $9.44 | 3392 |
| 2022-12-30 | 9.49 | $9.55 | 577 |
| 2022-12-29 | 9.48 | $9.48 | — |
| 2022-12-28 | 9.47 | $9.48 | — |
| 2022-12-27 | 9.47 | $9.48 | — |
| 2022-12-23 | 9.46 | $9.48 | — |
| 2022-12-22 | 9.46 | $9.48 | 12663 |
| 2022-12-21 | 9.45 | $9.34 | — |
| 2022-12-20 | 9.47 | $9.34 | 1152 |
| 2022-12-19 | 9.49 | $9.55 | 576 |
| 2022-12-16 | 9.47 | $9.41 | 288 |
| 2022-12-15 | 9.48 | $9.62 | 1728 |
| 2022-12-14 | 9.45 | $9.31 | — |
| 2022-12-13 | 9.47 | $9.31 | — |
| 2022-12-12 | 9.50 | $9.31 | 2160 |
| 2022-12-09 | 9.54 | $9.38 | — |
| 2022-12-08 | 9.56 | $9.38 | — |
| 2022-12-07 | 9.59 | $9.38 | — |
| 2022-12-06 | 9.62 | $9.38 | — |
| 2022-12-05 | 9.65 | $9.38 | 269 |
| 2022-12-02 | 9.69 | $9.72 | — |
| 2022-12-01 | 9.66 | $9.72 | — |
| 2022-11-30 | 9.63 | $9.72 | 551 |
| 2022-11-29 | 9.59 | $9.72 | — |
| 2022-11-28 | 9.54 | $9.72 | 144 |
| 2022-11-25 | 9.49 | $9.38 | — |
| 2022-11-23 | 9.49 | $9.38 | — |
| 2022-11-22 | 9.50 | $9.38 | — |
| 2022-11-21 | 9.51 | $9.38 | 144 |
| 2022-11-18 | 9.52 | $9.51 | — |
| 2022-11-17 | 9.50 | $9.51 | 300 |
| 2022-11-16 | 9.47 | $9.51 | — |
| 2022-11-15 | 9.44 | $9.51 | 218 |
| 2022-11-14 | 9.41 | $9.38 | — |
| 2022-11-11 | 9.39 | $9.38 | — |
| 2022-11-10 | 9.38 | $9.38 | — |
| 2022-11-09 | 9.36 | $9.38 | — |
| 2022-11-08 | 9.33 | $9.38 | — |
| 2022-11-07 | 9.30 | $9.38 | — |
| 2022-11-04 | 9.27 | $9.38 | — |
| 2022-11-03 | 9.22 | $9.38 | — |
| 2022-11-02 | 9.17 | $9.38 | 864 |
| 2022-11-01 | 9.11 | $9.20 | — |
| 2022-10-31 | 9.08 | $9.20 | — |
| 2022-10-28 | 9.05 | $9.20 | 577 |
| 2022-10-27 | 9.00 | $9.20 | — |
| 2022-10-26 | 8.95 | $9.20 | — |
| 2022-10-25 | 8.89 | $9.20 | 144 |
| 2022-10-24 | 8.82 | $8.99 | 2930 |
| 2022-10-21 | 8.79 | $8.79 | 1008 |
| 2022-10-20 | 8.79 | $8.72 | — |
| 2022-10-19 | 8.80 | $8.72 | — |
| 2022-10-18 | 8.82 | $8.72 | — |
| 2022-10-17 | 8.84 | $8.72 | — |
| 2022-10-14 | 8.86 | $8.72 | 1618 |
| 2022-10-13 | 8.89 | $8.82 | 688 |
| 2022-10-12 | 8.90 | $8.82 | 144 |
| 2022-10-11 | 8.91 | $8.83 | — |
| 2022-10-10 | 8.92 | $8.83 | — |
| 2022-10-07 | 8.93 | $8.83 | — |
| 2022-10-06 | 8.95 | $8.83 | — |
| 2022-10-05 | 8.96 | $8.83 | 5906 |
| 2022-10-04 | 8.98 | $8.92 | 1584 |
| 2022-10-03 | 8.98 | $9.02 | — |
| 2022-09-30 | 8.95 | $9.02 | — |
| 2022-09-29 | 8.93 | $9.02 | 639 |
| 2022-09-28 | 8.90 | $8.79 | — |
| 2022-09-27 | 8.91 | $8.79 | 2160 |
| 2022-09-26 | 8.92 | $8.79 | 1152 |
| 2022-09-23 | 8.94 | $8.89 | 2880 |
| 2022-09-22 | 8.93 | $9.02 | 144 |
| 2022-09-21 | 8.90 | $8.79 | 319 |
| 2022-09-20 | 8.91 | $8.79 | 2888 |
| 2022-09-19 | 8.92 | $8.99 | 1707 |
| 2022-09-16 | 8.89 | $8.99 | — |
| 2022-09-15 | 8.85 | $8.99 | 884 |
| 2022-09-14 | 8.81 | $8.89 | 3634 |
| 2022-09-13 | 8.78 | $8.68 | — |
| 2022-09-12 | 8.79 | $8.68 | 2736 |
| 2022-09-09 | 8.80 | $8.65 | — |
| 2022-09-08 | 8.81 | $8.65 | — |
| 2022-09-07 | 8.83 | $8.65 | 30918 |
| 2022-09-06 | 8.85 | $8.78 | 4752 |
| 2022-09-02 | 8.84 | $8.85 | — |
| 2022-09-01 | 8.82 | $8.85 | — |
| 2022-08-31 | 8.79 | $8.85 | 1465 |
| 2022-08-30 | 8.76 | $8.92 | 2645 |
| 2022-08-29 | 8.71 | $8.54 | 185 |
| 2022-08-26 | 8.73 | $8.68 | — |
| 2022-08-25 | 8.72 | $8.68 | — |
| 2022-08-24 | 8.70 | $8.68 | — |
| 2022-08-23 | 8.69 | $8.68 | 144 |
| 2022-08-22 | 8.67 | $8.65 | 1294 |
| 2022-08-19 | 8.65 | $8.47 | 5628 |
| 2022-08-18 | 8.67 | $8.58 | 1440 |
| 2022-08-17 | 8.66 | $8.82 | — |
| 2022-08-16 | 8.60 | $8.82 | — |
| 2022-08-15 | 8.53 | $8.82 | 1977 |
| 2022-08-12 | 8.45 | $8.68 | 2436 |
| 2022-08-11 | 8.39 | $8.51 | — |
| 2022-08-10 | 8.35 | $8.51 | — |
| 2022-08-09 | 8.30 | $8.51 | 288 |
| 2022-08-08 | 8.25 | $8.26 | 240 |
| 2022-08-05 | 8.24 | $8.33 | 10720 |
| 2022-08-04 | 8.21 | $8.33 | 10944 |
| 2022-08-03 | 8.18 | $8.09 | 496 |
| 2022-08-02 | 8.19 | $8.33 | 240 |
| 2022-08-01 | 8.15 | $8.33 | — |
| 2022-07-29 | 8.11 | $8.33 | 2592 |
| 2022-07-28 | 8.06 | $8.23 | 3463 |
| 2022-07-27 | 8.02 | $7.99 | — |
| 2022-07-26 | 8.02 | $7.99 | — |
| 2022-07-25 | 8.03 | $7.99 | 34145 |
| 2022-07-22 | 8.04 | $7.95 | 11664 |
| 2022-07-21 | 8.06 | $8.09 | — |
| 2022-07-20 | 8.05 | $8.09 | — |
| 2022-07-19 | 8.04 | $8.09 | — |
| 2022-07-18 | 8.03 | $8.09 | 249 |
| 2022-07-15 | 8.02 | $8.09 | 1209 |
| 2022-07-14 | 8.00 | $7.92 | — |
| 2022-07-13 | 8.02 | $7.92 | 14400 |
| 2022-07-12 | 8.04 | $8.06 | — |
| 2022-07-11 | 8.04 | $8.06 | — |
| 2022-07-08 | 8.03 | $8.06 | — |
| 2022-07-07 | 8.02 | $8.06 | — |
| 2022-07-06 | 8.02 | $8.06 | — |
| 2022-07-05 | 8.01 | $8.06 | — |
| 2022-07-01 | 8.00 | $8.06 | — |
| 2022-06-30 | 7.99 | $8.06 | — |
| 2022-06-29 | 7.97 | $8.06 | 921 |
| 2022-06-28 | 7.96 | $7.95 | — |
| 2022-06-27 | 7.97 | $7.95 | 14400 |
| 2022-06-24 | 7.97 | $8.02 | — |
| 2022-06-23 | 7.97 | $8.02 | — |
| 2022-06-22 | 7.96 | $8.02 | — |
| 2022-06-21 | 7.95 | $8.02 | — |
| 2022-06-17 | 7.94 | $8.02 | — |
| 2022-06-16 | 7.93 | $8.02 | — |
| 2022-06-15 | 7.92 | $8.02 | 924 |
| 2022-06-14 | 7.91 | $7.81 | 1265 |
| 2022-06-13 | 7.94 | $8.02 | — |
| 2022-06-10 | 7.93 | $8.02 | — |
| 2022-06-09 | 7.92 | $8.02 | — |
| 2022-06-08 | 7.91 | $8.02 | 318 |
| 2022-06-07 | 7.90 | $8.02 | 17745 |
| 2022-06-06 | 7.88 | $7.95 | — |
| 2022-06-03 | 7.88 | $7.95 | — |
| 2022-06-02 | 7.88 | $7.95 | — |
| 2022-06-01 | 7.89 | $7.95 | 842 |
| 2022-05-31 | 7.89 | $7.99 | — |
| 2022-05-27 | 7.88 | $7.99 | — |
| 2022-05-26 | 7.88 | $7.99 | 12672 |
| 2022-05-25 | 7.87 | $7.99 | — |
| 2022-05-24 | 7.87 | $7.99 | — |
| 2022-05-23 | 7.86 | $7.99 | — |
| 2022-05-20 | 7.86 | $7.99 | — |
| 2022-05-19 | 7.85 | $7.99 | — |
| 2022-05-18 | 7.85 | $7.99 | — |
| 2022-05-17 | 7.85 | $7.99 | 29780 |
| 2022-05-16 | 7.85 | $7.67 | 2808 |
| 2022-05-13 | 7.92 | $7.81 | — |
| 2022-05-12 | 7.97 | $7.81 | 31014 |
| 2022-05-11 | 8.03 | $7.85 | 50748 |
| 2022-05-10 | 8.09 | $8.02 | 7632 |
| 2022-05-09 | 8.13 | $8.06 | 144 |
| 2022-05-06 | 8.16 | $8.16 | 42442 |
| 2022-05-05 | 8.19 | $8.30 | 241 |
| 2022-05-04 | 8.18 | $8.13 | — |
| 2022-05-03 | 8.22 | $8.13 | — |
| 2022-05-02 | 8.26 | $8.13 | 757 |
| 2022-04-29 | 8.31 | $8.06 | 898 |
| 2022-04-28 | 8.38 | $8.26 | 288 |
| 2022-04-27 | 8.43 | $8.26 | 21768 |
| 2022-04-26 | 8.48 | $8.33 | — |
| 2022-04-25 | 8.52 | $8.33 | — |
| 2022-04-22 | 8.57 | $8.33 | 326 |
| 2022-04-21 | 8.63 | $8.61 | 722 |
| 2022-04-20 | 8.65 | $8.59 | — |
| 2022-04-19 | 8.67 | $8.59 | — |
| 2022-04-18 | 8.69 | $8.59 | — |
| 2022-04-14 | 8.72 | $8.59 | 576 |
| 2022-04-13 | 8.75 | $8.68 | — |
| 2022-04-12 | 8.76 | $8.68 | 144 |
| 2022-04-11 | 8.79 | $8.82 | — |
| 2022-04-08 | 8.78 | $8.82 | — |
| 2022-04-07 | 8.77 | $8.82 | — |
| 2022-04-06 | 8.77 | $8.82 | — |
| 2022-04-05 | 8.76 | $8.82 | — |
| 2022-04-04 | 8.75 | $8.82 | — |
| 2022-04-01 | 8.74 | $8.82 | — |
| 2022-03-31 | 8.73 | $8.82 | — |
| 2022-03-30 | 8.71 | $8.82 | 750 |
| 2022-03-29 | 8.70 | $8.68 | 1900 |
| 2022-03-28 | 8.71 | $8.69 | — |
| 2022-03-25 | 8.72 | $8.69 | — |
| 2022-03-24 | 8.73 | $8.69 | — |
| 2022-03-23 | 8.75 | $8.69 | — |
| 2022-03-22 | 8.77 | $8.69 | — |
| 2022-03-21 | 8.79 | $8.69 | — |
| 2022-03-18 | 8.82 | $8.69 | — |
| 2022-03-17 | 8.85 | $8.69 | — |
| 2022-03-16 | 8.89 | $8.69 | 4641 |
| 2022-03-15 | 8.93 | $8.99 | — |
| 2022-03-14 | 8.91 | $8.99 | — |
| 2022-03-11 | 8.90 | $8.99 | — |
| 2022-03-10 | 8.88 | $8.99 | — |
| 2022-03-09 | 8.86 | $8.99 | — |
| 2022-03-08 | 8.83 | $8.99 | — |
| 2022-03-07 | 8.81 | $8.99 | — |
| 2022-03-04 | 8.77 | $8.99 | — |
| 2022-03-03 | 8.74 | $8.99 | 732 |
| 2022-03-02 | 8.69 | $8.65 | — |
| 2022-03-01 | 8.71 | $8.65 | 829 |
| 2022-02-28 | 8.74 | $8.68 | — |
| 2022-02-25 | 8.77 | $8.68 | — |
| 2022-02-24 | 8.80 | $8.68 | 447 |
| 2022-02-23 | 8.83 | $8.85 | — |
| 2022-02-22 | 8.84 | $8.85 | — |
| 2022-02-18 | 8.84 | $8.85 | 632 |
| 2022-02-17 | 8.85 | $8.85 | — |
| 2022-02-16 | 8.86 | $8.85 | — |
| 2022-02-15 | 8.87 | $8.85 | — |
| 2022-02-14 | 8.89 | $8.85 | — |
| 2022-02-11 | 8.90 | $8.85 | — |
| 2022-02-10 | 8.92 | $8.85 | 289 |
| 2022-02-09 | 8.95 | $8.99 | — |
| 2022-02-08 | 8.94 | $8.99 | — |
| 2022-02-07 | 8.94 | $8.99 | — |
| 2022-02-04 | 8.94 | $8.99 | — |
| 2022-02-03 | 8.94 | $8.99 | — |
| 2022-02-02 | 8.94 | $8.99 | 705 |
| 2022-02-01 | 8.94 | $8.99 | — |
| 2022-01-31 | 8.94 | $8.99 | — |
| 2022-01-28 | 8.94 | $8.99 | — |
| 2022-01-27 | 8.94 | $8.99 | — |
| 2022-01-26 | 8.94 | $8.99 | 2016 |
| 2022-01-25 | 8.94 | $9.10 | — |
| 2022-01-24 | 8.93 | $9.10 | — |
| 2022-01-21 | 8.90 | $9.10 | — |
| 2022-01-20 | 8.88 | $9.10 | — |
| 2022-01-19 | 8.85 | $9.10 | — |
| 2022-01-18 | 8.82 | $9.10 | — |
| 2022-01-14 | 8.79 | $9.10 | 671 |
| 2022-01-13 | 8.75 | $8.82 | 576 |
| 2022-01-12 | 8.77 | $8.85 | — |
| 2022-01-11 | 8.79 | $8.85 | — |
| 2022-01-10 | 8.81 | $8.85 | — |
| 2022-01-07 | 8.83 | $8.85 | — |
| 2022-01-06 | 8.86 | $8.85 | — |
| 2022-01-05 | 8.90 | $8.85 | — |
| 2022-01-04 | 8.94 | $8.85 | 288 |
| 2022-01-03 | 8.99 | $8.68 | 1584 |
| 2021-12-31 | 9.09 | $9.10 | 535 |
| 2021-12-30 | 9.12 | $8.67 | 864 |
| 2021-12-29 | 9.24 | $8.67 | 2465 |
| 2021-12-28 | 9.38 | $9.03 | — |
| 2021-12-27 | 9.48 | $9.03 | 152 |
| 2021-12-23 | 9.59 | $9.03 | — |
| 2021-12-22 | 9.71 | $9.03 | 1584 |
| 2021-12-21 | 9.86 | $9.27 | 432 |
| 2021-12-20 | 9.98 | $10.07 | — |
| 2021-12-17 | 9.95 | $10.07 | — |
| 2021-12-16 | 9.91 | $10.07 | 144 |
| 2021-12-15 | 9.87 | $9.86 | 552 |
| 2021-12-14 | 9.86 | $9.72 | 288 |
| 2021-12-13 | 9.88 | $10.07 | — |
| 2021-12-10 | 9.84 | $10.07 | 432 |
| 2021-12-09 | 9.78 | $10.24 | — |
| 2021-12-08 | 9.68 | $10.24 | 1008 |
| 2021-12-07 | 9.56 | $9.27 | — |
| 2021-12-06 | 9.63 | $9.27 | 3107 |
| 2021-12-03 | 9.71 | $9.72 | 184 |
| 2021-12-02 | 9.71 | $9.67 | — |
| 2021-12-01 | 9.72 | $9.67 | 462 |
| 2021-11-30 | 9.73 | $9.58 | — |
| 2021-11-29 | 9.76 | $9.58 | — |
| 2021-11-26 | 9.80 | $9.58 | 144 |
| 2021-11-24 | 9.84 | $9.58 | 1008 |
| 2021-11-23 | 9.89 | $9.91 | — |
| 2021-11-22 | 9.88 | $9.91 | — |
| 2021-11-19 | 9.86 | $9.91 | — |
| 2021-11-18 | 9.84 | $9.91 | — |
| 2021-11-17 | 9.81 | $9.91 | — |
| 2021-11-16 | 9.79 | $9.91 | — |
| 2021-11-15 | 9.75 | $9.91 | — |
| 2021-11-12 | 9.71 | $9.91 | 1975 |
| 2021-11-11 | 9.67 | $9.58 | — |
| 2021-11-10 | 9.69 | $9.58 | — |
| 2021-11-09 | 9.71 | $9.58 | — |
| 2021-11-08 | 9.73 | $9.58 | — |
| 2021-11-05 | 9.75 | $9.58 | — |
| 2021-11-04 | 9.78 | $9.58 | — |
| 2021-11-03 | 9.82 | $9.58 | — |
| 2021-11-02 | 9.86 | $9.58 | 727 |
| 2021-11-01 | 9.90 | $9.76 | — |
| 2021-10-29 | 9.91 | $9.76 | 789 |
| 2021-10-28 | 9.93 | $10.24 | 609 |
| 2021-10-27 | 9.84 | $9.90 | 288 |
| 2021-10-26 | 9.82 | $9.65 | — |
| 2021-10-25 | 9.83 | $9.65 | — |
| 2021-10-22 | 9.86 | $9.65 | 151 |
| 2021-10-21 | 9.88 | $9.90 | — |
| 2021-10-20 | 9.85 | $9.90 | — |
| 2021-10-19 | 9.82 | $9.90 | — |
| 2021-10-18 | 9.78 | $9.90 | 843 |
| 2021-10-15 | 9.74 | $9.72 | 871 |
| 2021-10-14 | 9.72 | $9.72 | — |
| 2021-10-13 | 9.70 | $9.72 | — |
| 2021-10-12 | 9.68 | $9.72 | 650 |
| 2021-10-11 | 9.65 | $9.69 | — |
| 2021-10-08 | 9.63 | $9.69 | — |
| 2021-10-07 | 9.60 | $9.69 | — |
| 2021-10-06 | 9.56 | $9.69 | — |
| 2021-10-05 | 9.52 | $9.69 | — |
| 2021-10-04 | 9.46 | $9.69 | — |
| 2021-10-01 | 9.40 | $9.69 | — |
| 2021-09-30 | 9.33 | $9.69 | 663 |
| 2021-09-29 | 9.25 | $9.72 | 663 |
| 2021-09-28 | 9.15 | $9.17 | — |
| 2021-09-27 | 9.14 | $9.17 | — |
| 2021-09-24 | 9.14 | $9.17 | 7476 |
| 2021-09-23 | 9.14 | $9.17 | 7166 |
| 2021-09-22 | 9.13 | $9.17 | — |
| 2021-09-21 | 9.12 | $9.17 | 351 |
| 2021-09-20 | 9.12 | $9.17 | 3600 |
| 2021-09-17 | 9.11 | $9.26 | — |
| 2021-09-16 | 9.08 | $9.26 | 288 |
| 2021-09-15 | 9.05 | $9.34 | 41675 |
| 2021-09-14 | 9.00 | $8.96 | 2316 |
| 2021-09-13 | 9.02 | $9.03 | — |
| 2021-09-10 | 9.03 | $9.03 | 2162 |
| 2021-09-09 | 9.04 | $8.96 | 144 |
| 2021-09-08 | 9.07 | $8.96 | 151 |
| 2021-09-07 | 9.10 | $9.17 | — |
| 2021-09-03 | 9.09 | $9.17 | — |
| 2021-09-02 | 9.09 | $9.17 | — |
| 2021-09-01 | 9.08 | $9.17 | 1193 |
| 2021-08-31 | 9.07 | $9.11 | 686 |
| 2021-08-30 | 9.07 | $9.11 | 22321 |
| 2021-08-27 | 9.08 | $9.17 | — |
| 2021-08-26 | 9.07 | $9.17 | 390 |
| 2021-08-25 | 9.07 | $9.06 | — |
| 2021-08-24 | 9.09 | $9.06 | — |
| 2021-08-23 | 9.11 | $9.06 | — |
| 2021-08-20 | 9.13 | $9.06 | — |
| 2021-08-19 | 9.16 | $9.06 | — |
| 2021-08-18 | 9.19 | $9.06 | — |
| 2021-08-17 | 9.23 | $9.06 | 14472 |
| 2021-08-16 | 9.28 | $9.10 | 174 |
| 2021-08-13 | 9.33 | $9.24 | 7633 |
| 2021-08-12 | 9.35 | $9.35 | 753 |
| 2021-08-11 | 9.36 | $9.27 | 1651 |
| 2021-08-10 | 9.39 | $9.44 | 164 |
| 2021-08-09 | 9.38 | $9.38 | 1568 |
| 2021-08-06 | 9.39 | $9.44 | — |
| 2021-08-05 | 9.38 | $9.44 | 288 |
| 2021-08-04 | 9.37 | $9.38 | 864 |
| 2021-08-03 | 9.38 | $9.44 | 174 |
| 2021-08-02 | 9.37 | $9.41 | — |
| 2021-07-30 | 9.37 | $9.41 | — |
| 2021-07-29 | 9.37 | $9.41 | 758 |
| 2021-07-28 | 9.37 | $9.24 | 288 |
| 2021-07-27 | 9.41 | $9.10 | — |
| 2021-07-26 | 9.48 | $9.10 | 290 |
| 2021-07-23 | 9.57 | $9.24 | 1573 |
| 2021-07-22 | 9.64 | $9.48 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.90
2026-07-17
Close Price
$17.75
Vol: 600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.75
Average
10.62
Maximum
19.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.90 | $17.75 | 600 |
| 2026-07-16 | 17.98 | $17.75 | 409 |
| 2026-07-15 | 18.08 | $17.35 | 2 |
| 2026-07-14 | 18.33 | $17.35 | 544 |
| 2026-07-13 | 18.62 | $17.75 | 2 |
| 2026-07-10 | 18.85 | $17.75 | 200 |
| 2026-07-09 | 19.12 | $18.75 | 434 |
| 2026-07-08 | 19.13 | $18.75 | 434 |
| 2026-07-07 | 19.12 | $18.75 | — |
| 2026-07-06 | 19.10 | $18.75 | 434 |
| 2026-07-02 | 19.07 | $18.75 | 434 |
| 2026-07-01 | 19.02 | $18.75 | 434 |
| 2026-06-30 | 18.94 | $18.75 | 434 |
| 2026-06-29 | 18.83 | $18.75 | 149 |
| 2026-06-26 | 18.69 | $18.75 | 149 |
| 2026-06-25 | 18.51 | $18.75 | 149 |
| 2026-06-24 | 18.27 | $18.75 | 149 |
| 2026-06-23 | 17.97 | $19.00 | 200 |
| 2026-06-22 | 17.51 | $18.50 | 500 |
| 2026-06-18 | 17.11 | $18.50 | 1000 |
| 2026-06-17 | 16.61 | $16.67 | — |
| 2026-06-16 | 16.59 | $16.67 | 464 |
| 2026-06-15 | 16.56 | $16.46 | — |
| 2026-06-12 | 16.58 | $16.46 | 121 |
| 2026-06-11 | 16.61 | $16.49 | — |
| 2026-06-10 | 16.63 | $16.49 | 4800 |
| 2026-06-09 | 16.66 | $16.50 | 2520 |
| 2026-06-08 | 16.69 | $16.67 | — |
| 2026-06-05 | 16.67 | $16.67 | — |
| 2026-06-04 | 16.63 | $16.67 | — |
| 2026-06-03 | 16.59 | $16.67 | — |
| 2026-06-02 | 16.54 | $16.67 | — |
| 2026-06-01 | 16.47 | $16.67 | — |
| 2026-05-29 | 16.39 | $16.67 | — |
| 2026-05-28 | 16.29 | $16.67 | 598 |
| 2026-05-27 | 16.16 | $16.46 | 120 |
| 2026-05-26 | 16.07 | $16.29 | 238 |
| 2026-05-22 | 16.02 | $15.94 | — |
| 2026-05-21 | 16.06 | $15.94 | — |
| 2026-05-20 | 16.12 | $15.94 | — |
| 2026-05-19 | 16.18 | $15.94 | 120 |
| 2026-05-18 | 16.26 | $16.25 | 664 |
| 2026-05-15 | 16.25 | $15.63 | — |
| 2026-05-14 | 16.44 | $15.63 | 1155 |
| 2026-05-13 | 16.66 | $15.83 | 266 |
| 2026-05-12 | 16.87 | $16.67 | — |
| 2026-05-11 | 16.85 | $16.67 | — |
| 2026-05-08 | 16.81 | $16.67 | — |
| 2026-05-07 | 16.76 | $16.67 | — |
| 2026-05-06 | 16.69 | $16.67 | — |
| 2026-05-05 | 16.60 | $16.67 | — |
| 2026-05-04 | 16.48 | $16.67 | 600 |
| 2026-05-01 | 16.33 | $15.83 | 604 |
| 2026-04-30 | 16.40 | $16.25 | — |
| 2026-04-29 | 16.35 | $16.25 | — |
| 2026-04-28 | 16.28 | $16.25 | — |
| 2026-04-27 | 16.19 | $16.25 | — |
| 2026-04-24 | 16.07 | $16.25 | — |
| 2026-04-23 | 15.92 | $16.25 | — |
| 2026-04-22 | 15.73 | $16.25 | — |
| 2026-04-21 | 15.49 | $16.25 | 591 |
| 2026-04-20 | 15.20 | $16.04 | 240 |
| 2026-04-17 | 14.91 | $15.28 | 915 |
| 2026-04-16 | 14.79 | $14.79 | — |
| 2026-04-15 | 14.80 | $14.79 | — |
| 2026-04-14 | 14.82 | $14.79 | — |
| 2026-04-13 | 14.84 | $14.79 | — |
| 2026-04-10 | 14.87 | $14.79 | — |
| 2026-04-09 | 14.90 | $14.79 | — |
| 2026-04-08 | 14.94 | $14.79 | 360 |
| 2026-04-07 | 14.99 | $15.00 | — |
| 2026-04-06 | 14.99 | $15.00 | — |
| 2026-04-02 | 14.98 | $15.00 | — |
| 2026-04-01 | 14.96 | $15.00 | — |
| 2026-03-31 | 14.95 | $15.00 | 559 |
| 2026-03-30 | 14.93 | $15.00 | — |
| 2026-03-27 | 14.90 | $15.00 | — |
| 2026-03-26 | 14.87 | $15.00 | — |
| 2026-03-25 | 14.83 | $15.00 | — |
| 2026-03-24 | 14.79 | $15.00 | 240 |
| 2026-03-23 | 14.73 | $15.00 | 240 |
| 2026-03-20 | 14.66 | $14.38 | — |
| 2026-03-19 | 14.77 | $14.38 | — |
| 2026-03-18 | 14.91 | $14.38 | — |
| 2026-03-17 | 15.08 | $14.38 | 5232 |
| 2026-03-16 | 15.28 | $15.21 | — |
| 2026-03-13 | 15.27 | $15.21 | 889 |
| 2026-03-12 | 15.24 | $15.21 | — |
| 2026-03-11 | 15.20 | $15.21 | — |
| 2026-03-10 | 15.16 | $15.21 | — |
| 2026-03-09 | 15.10 | $15.21 | — |
| 2026-03-06 | 15.02 | $15.21 | — |
| 2026-03-05 | 14.92 | $15.21 | 120 |
| 2026-03-04 | 14.80 | $15.05 | — |
| 2026-03-03 | 14.70 | $15.05 | 685 |
| 2026-03-02 | 14.58 | $14.58 | 120 |
| 2026-02-27 | 14.58 | $14.58 | 120 |
| 2026-02-26 | 14.58 | $14.58 | 568 |
| 2026-02-25 | 14.58 | $14.58 | — |
| 2026-02-24 | 14.58 | $14.58 | 120 |
| 2026-02-23 | 14.58 | $14.27 | — |
| 2026-02-20 | 14.68 | $14.27 | 4982 |
| 2026-02-19 | 14.79 | $14.79 | — |
| 2026-02-18 | 14.77 | $14.79 | — |
| 2026-02-17 | 14.73 | $14.79 | — |
| 2026-02-13 | 14.69 | $14.79 | 519 |
| 2026-02-12 | 14.63 | $14.58 | 602 |
| 2026-02-11 | 14.63 | $14.57 | — |
| 2026-02-10 | 14.63 | $14.57 | — |
| 2026-02-09 | 14.62 | $14.57 | — |
| 2026-02-06 | 14.62 | $14.57 | — |
| 2026-02-05 | 14.60 | $14.57 | — |
| 2026-02-04 | 14.58 | $14.57 | — |
| 2026-02-03 | 14.56 | $14.57 | — |
| 2026-02-02 | 14.53 | $14.57 | — |
| 2026-01-30 | 14.49 | $14.57 | 645 |
| 2026-01-29 | 14.44 | $14.38 | — |
| 2026-01-28 | 14.43 | $14.38 | — |
| 2026-01-27 | 14.42 | $14.38 | — |
| 2026-01-26 | 14.41 | $14.38 | — |
| 2026-01-23 | 14.39 | $14.38 | — |
| 2026-01-22 | 14.36 | $14.38 | — |
| 2026-01-21 | 14.33 | $14.38 | — |
| 2026-01-20 | 14.29 | $14.38 | — |
| 2026-01-16 | 14.24 | $14.38 | — |
| 2026-01-15 | 14.18 | $14.38 | 528 |
| 2026-01-14 | 14.10 | $14.00 | — |
| 2026-01-13 | 14.12 | $14.00 | — |
| 2026-01-12 | 14.14 | $14.00 | — |
| 2026-01-09 | 14.17 | $14.00 | — |
| 2026-01-08 | 14.21 | $14.00 | — |
| 2026-01-07 | 14.25 | $14.00 | 1020 |
| 2026-01-06 | 14.29 | $14.38 | 152 |
| 2026-01-05 | 14.22 | $14.33 | — |
| 2026-01-02 | 14.16 | $14.33 | — |
| 2025-12-31 | 14.07 | $14.33 | 240 |
| 2025-12-30 | 13.97 | $14.33 | 2400 |
| 2025-12-29 | 13.84 | $13.83 | — |
| 2025-12-26 | 13.84 | $13.83 | — |
| 2025-12-24 | 13.84 | $13.83 | — |
| 2025-12-23 | 13.84 | $13.83 | — |
| 2025-12-22 | 13.83 | $13.83 | — |
| 2025-12-19 | 13.83 | $13.83 | — |
| 2025-12-18 | 13.83 | $13.83 | — |
| 2025-12-17 | 13.83 | $13.83 | — |
| 2025-12-16 | 13.82 | $13.83 | — |
| 2025-12-15 | 13.82 | $13.83 | — |
| 2025-12-12 | 13.81 | $13.83 | — |
| 2025-12-11 | 13.80 | $13.83 | — |
| 2025-12-10 | 13.79 | $13.83 | 344 |
| 2025-12-09 | 13.78 | $13.79 | — |
| 2025-12-08 | 13.78 | $13.79 | 374 |
| 2025-12-05 | 13.77 | $13.79 | 132 |
| 2025-12-04 | 13.77 | $13.79 | — |
| 2025-12-03 | 13.76 | $13.79 | 2362 |
| 2025-12-02 | 13.75 | $13.79 | — |
| 2025-12-01 | 13.74 | $13.79 | 5692 |
| 2025-11-28 | 13.73 | $13.79 | 240 |
| 2025-11-26 | 13.72 | $13.67 | — |
| 2025-11-25 | 13.74 | $13.67 | — |
| 2025-11-24 | 13.76 | $13.67 | — |
| 2025-11-21 | 13.79 | $13.67 | 3543 |
| 2025-11-20 | 13.83 | $13.88 | — |
| 2025-11-19 | 13.80 | $13.88 | — |
| 2025-11-18 | 13.78 | $13.88 | — |
| 2025-11-17 | 13.74 | $13.88 | — |
| 2025-11-14 | 13.70 | $13.88 | 370 |
| 2025-11-13 | 13.64 | $13.58 | — |
| 2025-11-12 | 13.68 | $13.58 | — |
| 2025-11-11 | 13.71 | $13.58 | — |
| 2025-11-10 | 13.76 | $13.58 | — |
| 2025-11-07 | 13.82 | $13.58 | 840 |
| 2025-11-06 | 13.88 | $13.58 | 1152 |
| 2025-11-05 | 13.97 | $14.13 | — |
| 2025-11-04 | 13.89 | $14.13 | — |
| 2025-11-03 | 13.79 | $14.13 | 466 |
| 2025-10-31 | 13.68 | $13.71 | 456 |
| 2025-10-30 | 13.67 | $13.71 | 120 |
| 2025-10-29 | 13.65 | $13.73 | — |
| 2025-10-28 | 13.63 | $13.73 | 120 |
| 2025-10-27 | 13.61 | $13.58 | — |
| 2025-10-24 | 13.62 | $13.58 | — |
| 2025-10-23 | 13.64 | $13.58 | — |
| 2025-10-22 | 13.67 | $13.58 | — |
| 2025-10-21 | 13.69 | $13.58 | 120 |
| 2025-10-20 | 13.73 | $13.75 | — |
| 2025-10-17 | 13.71 | $13.75 | — |
| 2025-10-16 | 13.70 | $13.75 | 489 |
| 2025-10-15 | 13.68 | $13.54 | — |
| 2025-10-14 | 13.71 | $13.54 | 960 |
| 2025-10-13 | 13.76 | $13.71 | — |
| 2025-10-10 | 13.76 | $13.71 | — |
| 2025-10-09 | 13.76 | $13.71 | 4392 |
| 2025-10-08 | 13.76 | $13.71 | — |
| 2025-10-07 | 13.76 | $13.71 | 120 |
| 2025-10-06 | 13.75 | $13.75 | — |
| 2025-10-03 | 13.73 | $13.75 | — |
| 2025-10-02 | 13.70 | $13.75 | — |
| 2025-10-01 | 13.67 | $13.75 | — |
| 2025-09-30 | 13.62 | $13.75 | — |
| 2025-09-29 | 13.56 | $13.75 | 829 |
| 2025-09-26 | 13.49 | $13.46 | — |
| 2025-09-25 | 13.49 | $13.46 | — |
| 2025-09-24 | 13.50 | $13.46 | — |
| 2025-09-23 | 13.50 | $13.46 | 312 |
| 2025-09-22 | 13.50 | $13.39 | — |
| 2025-09-19 | 13.52 | $13.39 | — |
| 2025-09-18 | 13.55 | $13.39 | 240 |
| 2025-09-17 | 13.58 | $13.75 | — |
| 2025-09-16 | 13.50 | $13.75 | 288 |
| 2025-09-15 | 13.41 | $13.50 | 240 |
| 2025-09-12 | 13.37 | $13.17 | — |
| 2025-09-11 | 13.42 | $13.17 | — |
| 2025-09-10 | 13.48 | $13.17 | — |
| 2025-09-09 | 13.56 | $13.17 | 723 |
| 2025-09-08 | 13.65 | $13.54 | — |
| 2025-09-05 | 13.64 | $13.54 | — |
| 2025-09-04 | 13.63 | $13.54 | — |
| 2025-09-03 | 13.61 | $13.54 | 291 |
| 2025-09-02 | 13.57 | $13.54 | 120 |
| 2025-08-29 | 13.53 | $13.75 | — |
| 2025-08-28 | 13.41 | $13.75 | 628 |
| 2025-08-27 | 13.27 | $13.33 | 120 |
| 2025-08-26 | 13.21 | $13.33 | — |
| 2025-08-25 | 13.15 | $13.33 | — |
| 2025-08-22 | 13.07 | $13.33 | 241 |
| 2025-08-21 | 12.97 | $13.13 | 7514 |
| 2025-08-20 | 12.92 | $12.71 | 600 |
| 2025-08-19 | 12.98 | $13.00 | — |
| 2025-08-18 | 12.97 | $13.00 | 1504 |
| 2025-08-15 | 12.95 | $13.07 | 544 |
| 2025-08-14 | 12.91 | $12.88 | — |
| 2025-08-13 | 12.91 | $12.88 | — |
| 2025-08-12 | 12.92 | $12.88 | — |
| 2025-08-11 | 12.93 | $12.88 | — |
| 2025-08-08 | 12.94 | $12.88 | — |
| 2025-08-07 | 12.95 | $12.88 | — |
| 2025-08-06 | 12.97 | $12.88 | — |
| 2025-08-05 | 12.99 | $12.88 | 120 |
| 2025-08-04 | 13.01 | $13.17 | — |
| 2025-08-01 | 12.94 | $13.17 | — |
| 2025-07-31 | 12.86 | $13.17 | 610 |
| 2025-07-30 | 12.76 | $12.83 | — |
| 2025-07-29 | 12.75 | $12.83 | — |
| 2025-07-28 | 12.73 | $12.83 | — |
| 2025-07-25 | 12.71 | $12.83 | — |
| 2025-07-24 | 12.69 | $12.83 | 560 |
| 2025-07-23 | 12.67 | $12.92 | — |
| 2025-07-22 | 12.61 | $12.92 | 321 |
| 2025-07-21 | 12.55 | $12.54 | — |
| 2025-07-18 | 12.59 | $12.54 | — |
| 2025-07-17 | 12.64 | $12.54 | 2559 |
| 2025-07-16 | 12.71 | $12.92 | — |
| 2025-07-15 | 12.68 | $12.92 | — |
| 2025-07-14 | 12.63 | $12.92 | 604 |
| 2025-07-11 | 12.59 | $12.50 | — |
| 2025-07-10 | 12.67 | $12.50 | — |
| 2025-07-09 | 12.76 | $12.50 | 1518 |
| 2025-07-08 | 12.89 | $12.38 | 151 |
| 2025-07-07 | 13.07 | $12.34 | 579 |
| 2025-07-03 | 13.31 | $12.17 | 3664 |
| 2025-07-02 | 13.66 | $13.75 | — |
| 2025-07-01 | 13.58 | $13.75 | 132 |
| 2025-06-30 | 13.47 | $13.75 | 559 |
| 2025-06-27 | 13.34 | $13.33 | — |
| 2025-06-26 | 13.31 | $13.33 | — |
| 2025-06-25 | 13.28 | $13.33 | — |
| 2025-06-24 | 13.23 | $13.33 | — |
| 2025-06-23 | 13.17 | $13.33 | — |
| 2025-06-20 | 13.09 | $13.33 | — |
| 2025-06-18 | 13.00 | $13.33 | — |
| 2025-06-17 | 12.88 | $13.33 | — |
| 2025-06-16 | 12.74 | $13.33 | 363 |
| 2025-06-13 | 12.57 | $12.38 | 328 |
| 2025-06-12 | 12.66 | $12.13 | — |
| 2025-06-11 | 12.86 | $12.13 | 120 |
| 2025-06-10 | 13.09 | $12.08 | 408 |
| 2025-06-09 | 13.40 | $13.33 | — |
| 2025-06-06 | 13.36 | $13.33 | — |
| 2025-06-05 | 13.32 | $13.33 | — |
| 2025-06-04 | 13.27 | $13.33 | — |
| 2025-06-03 | 13.19 | $13.33 | — |
| 2025-06-02 | 13.10 | $13.33 | — |
| 2025-05-30 | 12.99 | $13.33 | 1023 |
| 2025-05-29 | 12.85 | $12.92 | — |
| 2025-05-28 | 12.81 | $12.92 | — |
| 2025-05-27 | 12.75 | $12.92 | — |
| 2025-05-23 | 12.68 | $12.92 | — |
| 2025-05-22 | 12.60 | $12.92 | — |
| 2025-05-21 | 12.50 | $12.92 | 200 |
| 2025-05-20 | 12.38 | $12.92 | 573 |
| 2025-05-19 | 12.23 | $12.50 | 1527 |
| 2025-05-16 | 12.19 | $12.32 | — |
| 2025-05-15 | 12.19 | $12.32 | 548 |
| 2025-05-14 | 12.20 | $11.93 | — |
| 2025-05-13 | 12.34 | $11.93 | 2242 |
| 2025-05-12 | 12.51 | $12.50 | 1608 |
| 2025-05-09 | 12.54 | $12.38 | — |
| 2025-05-08 | 12.62 | $12.38 | — |
| 2025-05-07 | 12.71 | $12.38 | — |
| 2025-05-06 | 12.82 | $12.38 | — |
| 2025-05-05 | 12.95 | $12.38 | 1875 |
| 2025-05-02 | 13.11 | $13.33 | — |
| 2025-05-01 | 13.00 | $13.33 | — |
| 2025-04-30 | 12.87 | $13.33 | — |
| 2025-04-29 | 12.70 | $13.33 | 597 |
| 2025-04-28 | 12.50 | $12.50 | — |
| 2025-04-25 | 12.52 | $12.50 | — |
| 2025-04-24 | 12.53 | $12.50 | — |
| 2025-04-23 | 12.56 | $12.50 | — |
| 2025-04-22 | 12.58 | $12.50 | 804 |
| 2025-04-21 | 12.62 | $12.50 | — |
| 2025-04-17 | 12.66 | $12.50 | — |
| 2025-04-16 | 12.70 | $12.50 | — |
| 2025-04-15 | 12.76 | $12.50 | — |
| 2025-04-14 | 12.82 | $12.50 | 900 |
| 2025-04-11 | 12.90 | $12.50 | 1072 |
| 2025-04-10 | 12.99 | $12.50 | 240 |
| 2025-04-09 | 13.10 | $12.53 | — |
| 2025-04-08 | 13.21 | $12.53 | — |
| 2025-04-07 | 13.34 | $12.53 | 240 |
| 2025-04-04 | 13.49 | $13.75 | 240 |
| 2025-04-03 | 13.29 | $13.33 | — |
| 2025-04-02 | 13.15 | $13.33 | — |
| 2025-04-01 | 12.99 | $13.33 | 1513 |
| 2025-03-31 | 12.78 | $13.33 | 543 |
| 2025-03-28 | 12.51 | $12.92 | — |
| 2025-03-27 | 12.32 | $12.92 | 1200 |
| 2025-03-26 | 12.07 | $12.92 | 4034 |
| 2025-03-25 | 11.78 | $11.43 | 120 |
| 2025-03-24 | 11.89 | $12.20 | — |
| 2025-03-21 | 11.77 | $12.20 | 1252 |
| 2025-03-20 | 11.64 | $11.67 | — |
| 2025-03-19 | 11.64 | $11.67 | — |
| 2025-03-18 | 11.64 | $11.67 | — |
| 2025-03-17 | 11.64 | $11.67 | — |
| 2025-03-14 | 11.64 | $11.67 | 624 |
| 2025-03-13 | 11.65 | $11.70 | — |
| 2025-03-12 | 11.64 | $11.70 | — |
| 2025-03-11 | 11.64 | $11.70 | — |
| 2025-03-10 | 11.63 | $11.70 | 8762 |
| 2025-03-07 | 11.63 | $11.38 | — |
| 2025-03-06 | 11.72 | $11.38 | 9190 |
| 2025-03-05 | 11.84 | $11.33 | — |
| 2025-03-04 | 11.99 | $11.33 | 9024 |
| 2025-03-03 | 12.18 | $12.07 | — |
| 2025-02-28 | 12.18 | $12.07 | 637 |
| 2025-02-27 | 12.16 | $12.05 | 120 |
| 2025-02-26 | 12.15 | $12.00 | — |
| 2025-02-25 | 12.15 | $12.00 | — |
| 2025-02-24 | 12.14 | $12.00 | 120 |
| 2025-02-21 | 12.12 | $12.49 | 240 |
| 2025-02-20 | 11.94 | $12.04 | 720 |
| 2025-02-19 | 11.86 | $12.49 | 1845 |
| 2025-02-18 | 11.62 | $11.87 | 553 |
| 2025-02-14 | 11.53 | $11.63 | 120 |
| 2025-02-13 | 11.48 | $11.50 | — |
| 2025-02-12 | 11.47 | $11.50 | 2851 |
| 2025-02-11 | 11.45 | $11.50 | — |
| 2025-02-10 | 11.43 | $11.50 | 1432 |
| 2025-02-07 | 11.40 | $11.49 | 1440 |
| 2025-02-06 | 11.37 | $11.42 | — |
| 2025-02-05 | 11.36 | $11.42 | 1884 |
| 2025-02-04 | 11.34 | $11.41 | — |
| 2025-02-03 | 11.33 | $11.41 | — |
| 2025-01-31 | 11.30 | $11.41 | 660 |
| 2025-01-30 | 11.28 | $11.21 | — |
| 2025-01-29 | 11.31 | $11.21 | — |
| 2025-01-28 | 11.35 | $11.21 | — |
| 2025-01-27 | 11.40 | $11.21 | 627 |
| 2025-01-24 | 11.46 | $11.48 | — |
| 2025-01-23 | 11.45 | $11.48 | — |
| 2025-01-22 | 11.43 | $11.48 | — |
| 2025-01-21 | 11.41 | $11.48 | — |
| 2025-01-17 | 11.39 | $11.48 | — |
| 2025-01-16 | 11.35 | $11.48 | — |
| 2025-01-15 | 11.31 | $11.48 | 1156 |
| 2025-01-14 | 11.27 | $11.25 | 120 |
| 2025-01-13 | 11.28 | $11.29 | — |
| 2025-01-10 | 11.29 | $11.29 | — |
| 2025-01-08 | 11.29 | $11.29 | — |
| 2025-01-07 | 11.30 | $11.29 | 346 |
| 2025-01-06 | 11.31 | $11.29 | — |
| 2025-01-03 | 11.33 | $11.29 | — |
| 2025-01-02 | 11.34 | $11.29 | 2752 |
| 2024-12-31 | 11.36 | $11.49 | — |
| 2024-12-30 | 11.32 | $11.49 | 600 |
| 2024-12-27 | 11.28 | $11.27 | — |
| 2024-12-26 | 11.29 | $11.27 | — |
| 2024-12-24 | 11.30 | $11.27 | — |
| 2024-12-23 | 11.31 | $11.27 | — |
| 2024-12-20 | 11.33 | $11.27 | — |
| 2024-12-19 | 11.35 | $11.27 | — |
| 2024-12-18 | 11.38 | $11.27 | 14074 |
| 2024-12-17 | 11.41 | $11.38 | — |
| 2024-12-16 | 11.41 | $11.38 | 462 |
| 2024-12-13 | 11.42 | $11.58 | 651 |
| 2024-12-12 | 11.35 | $11.35 | — |
| 2024-12-11 | 11.35 | $11.35 | — |
| 2024-12-10 | 11.34 | $11.35 | 120 |
| 2024-12-09 | 11.33 | $11.32 | — |
| 2024-12-06 | 11.33 | $11.32 | 8280 |
| 2024-12-05 | 11.32 | $11.25 | 1479 |
| 2024-12-04 | 11.33 | $11.42 | — |
| 2024-12-03 | 11.29 | $11.42 | — |
| 2024-12-02 | 11.25 | $11.42 | 421 |
| 2024-11-29 | 11.19 | $11.25 | — |
| 2024-11-27 | 11.17 | $11.25 | 240 |
| 2024-11-26 | 11.14 | $11.00 | — |
| 2024-11-25 | 11.19 | $11.00 | — |
| 2024-11-22 | 11.24 | $11.00 | — |
| 2024-11-21 | 11.31 | $11.00 | — |
| 2024-11-20 | 11.39 | $11.00 | 120 |
| 2024-11-19 | 11.48 | $10.92 | 6676 |
| 2024-11-18 | 11.61 | $11.63 | — |
| 2024-11-15 | 11.55 | $11.63 | 406 |
| 2024-11-14 | 11.46 | $11.50 | — |
| 2024-11-13 | 11.40 | $11.50 | — |
| 2024-11-12 | 11.31 | $11.50 | 565 |
| 2024-11-11 | 11.20 | $11.46 | 2744 |
| 2024-11-08 | 11.08 | $11.17 | — |
| 2024-11-07 | 11.01 | $11.17 | — |
| 2024-11-06 | 10.94 | $11.17 | 3679 |
| 2024-11-05 | 10.84 | $10.76 | 3566 |
| 2024-11-04 | 10.85 | $10.76 | 5512 |
| 2024-11-01 | 10.86 | $10.83 | — |
| 2024-10-31 | 10.84 | $10.83 | — |
| 2024-10-30 | 10.82 | $10.83 | 482 |
| 2024-10-29 | 10.80 | $10.75 | — |
| 2024-10-28 | 10.79 | $10.75 | 636 |
| 2024-10-25 | 10.78 | $10.68 | — |
| 2024-10-24 | 10.78 | $10.68 | — |
| 2024-10-23 | 10.79 | $10.68 | — |
| 2024-10-22 | 10.79 | $10.68 | 2546 |
| 2024-10-21 | 10.78 | $10.79 | — |
| 2024-10-18 | 10.74 | $10.79 | 120 |
| 2024-10-17 | 10.69 | $10.79 | — |
| 2024-10-16 | 10.62 | $10.79 | 458 |
| 2024-10-15 | 10.53 | $10.46 | — |
| 2024-10-14 | 10.53 | $10.46 | — |
| 2024-10-11 | 10.52 | $10.46 | 374 |
| 2024-10-10 | 10.51 | $10.46 | — |
| 2024-10-09 | 10.49 | $10.46 | — |
| 2024-10-08 | 10.47 | $10.46 | 1098 |
| 2024-10-07 | 10.44 | $10.42 | — |
| 2024-10-04 | 10.41 | $10.42 | — |
| 2024-10-03 | 10.37 | $10.42 | — |
| 2024-10-02 | 10.32 | $10.42 | — |
| 2024-10-01 | 10.25 | $10.42 | — |
| 2024-09-30 | 10.17 | $10.42 | 240 |
| 2024-09-27 | 10.07 | $10.21 | 504 |
| 2024-09-26 | 10.01 | $10.04 | — |
| 2024-09-25 | 9.99 | $10.04 | 1264 |
| 2024-09-24 | 9.97 | $10.00 | — |
| 2024-09-23 | 9.95 | $10.00 | — |
| 2024-09-20 | 9.92 | $10.00 | — |
| 2024-09-19 | 9.89 | $10.00 | 5076 |
| 2024-09-18 | 9.86 | $9.79 | — |
| 2024-09-17 | 9.88 | $9.79 | 1080 |
| 2024-09-16 | 9.90 | $9.77 | — |
| 2024-09-13 | 9.94 | $9.77 | 855 |
| 2024-09-12 | 9.98 | $9.75 | — |
| 2024-09-11 | 10.03 | $9.75 | 462 |
| 2024-09-10 | 10.09 | $10.00 | — |
| 2024-09-09 | 10.08 | $10.00 | — |
| 2024-09-06 | 10.07 | $10.00 | — |
| 2024-09-05 | 10.06 | $10.00 | — |
| 2024-09-04 | 10.03 | $10.00 | 180 |
| 2024-09-03 | 10.00 | $9.96 | 1483 |
| 2024-08-30 | 9.97 | $10.00 | — |
| 2024-08-29 | 9.91 | $10.00 | — |
| 2024-08-28 | 9.85 | $10.00 | — |
| 2024-08-27 | 9.76 | $10.00 | — |
| 2024-08-26 | 9.65 | $10.00 | 120 |
| 2024-08-23 | 9.52 | $10.00 | 2913 |
| 2024-08-22 | 9.35 | $9.31 | — |
| 2024-08-21 | 9.37 | $9.31 | — |
| 2024-08-20 | 9.39 | $9.31 | — |
| 2024-08-19 | 9.41 | $9.31 | — |
| 2024-08-16 | 9.43 | $9.31 | — |
| 2024-08-15 | 9.47 | $9.31 | — |
| 2024-08-14 | 9.50 | $9.31 | — |
| 2024-08-13 | 9.54 | $9.31 | 1726 |
| 2024-08-12 | 9.59 | $9.54 | 480 |
| 2024-08-09 | 9.58 | $9.49 | — |
| 2024-08-08 | 9.57 | $9.49 | — |
| 2024-08-07 | 9.56 | $9.49 | — |
| 2024-08-06 | 9.55 | $9.49 | — |
| 2024-08-05 | 9.53 | $9.49 | — |
| 2024-08-02 | 9.50 | $9.49 | — |
| 2024-08-01 | 9.46 | $9.49 | — |
| 2024-07-31 | 9.40 | $9.49 | — |
| 2024-07-30 | 9.34 | $9.49 | 3765 |
| 2024-07-29 | 9.25 | $9.17 | — |
| 2024-07-26 | 9.25 | $9.17 | 3000 |
| 2024-07-25 | 9.24 | $9.17 | — |
| 2024-07-24 | 9.23 | $9.17 | — |
| 2024-07-23 | 9.21 | $9.17 | — |
| 2024-07-22 | 9.19 | $9.17 | — |
| 2024-07-19 | 9.15 | $9.17 | — |
| 2024-07-18 | 9.11 | $9.17 | — |
| 2024-07-17 | 9.06 | $9.17 | — |
| 2024-07-16 | 8.99 | $9.17 | — |
| 2024-07-15 | 8.90 | $9.17 | 922 |
| 2024-07-12 | 8.80 | $8.79 | — |
| 2024-07-11 | 8.79 | $8.79 | — |
| 2024-07-10 | 8.77 | $8.79 | — |
| 2024-07-09 | 8.76 | $8.79 | — |
| 2024-07-08 | 8.74 | $8.79 | 4680 |
| 2024-07-05 | 8.71 | $8.75 | 240 |
| 2024-07-03 | 8.69 | $8.67 | — |
| 2024-07-02 | 8.69 | $8.67 | — |
| 2024-07-01 | 8.69 | $8.67 | — |
| 2024-06-28 | 8.69 | $8.67 | 1516 |
| 2024-06-27 | 8.68 | $8.67 | — |
| 2024-06-26 | 8.68 | $8.67 | — |
| 2024-06-25 | 8.67 | $8.67 | — |
| 2024-06-24 | 8.67 | $8.67 | — |
| 2024-06-21 | 8.65 | $8.67 | — |
| 2024-06-20 | 8.64 | $8.67 | — |
| 2024-06-18 | 8.62 | $8.67 | — |
| 2024-06-17 | 8.60 | $8.67 | 902 |
| 2024-06-14 | 8.57 | $8.58 | 240 |
| 2024-06-13 | 8.57 | $8.51 | 301 |
| 2024-06-12 | 8.58 | $8.51 | 7202 |
| 2024-06-11 | 8.60 | $8.54 | — |
| 2024-06-10 | 8.61 | $8.54 | — |
| 2024-06-07 | 8.62 | $8.54 | — |
| 2024-06-06 | 8.63 | $8.54 | 627 |
| 2024-06-05 | 8.65 | $8.67 | 744 |
| 2024-06-04 | 8.63 | $8.63 | — |
| 2024-06-03 | 8.61 | $8.63 | 360 |
| 2024-05-31 | 8.59 | $8.63 | — |
| 2024-05-30 | 8.56 | $8.63 | 1935 |
| 2024-05-29 | 8.53 | $8.50 | — |
| 2024-05-28 | 8.53 | $8.50 | — |
| 2024-05-24 | 8.53 | $8.50 | — |
| 2024-05-23 | 8.52 | $8.50 | — |
| 2024-05-22 | 8.52 | $8.50 | — |
| 2024-05-21 | 8.51 | $8.50 | — |
| 2024-05-20 | 8.50 | $8.50 | — |
| 2024-05-17 | 8.49 | $8.50 | 7320 |
| 2024-05-16 | 8.48 | $8.57 | 889 |
| 2024-05-15 | 8.44 | $8.38 | — |
| 2024-05-14 | 8.44 | $8.38 | — |
| 2024-05-13 | 8.46 | $8.38 | 600 |
| 2024-05-10 | 8.47 | $8.54 | — |
| 2024-05-09 | 8.43 | $8.54 | 123304 |
| 2024-05-08 | 8.39 | $8.38 | — |
| 2024-05-07 | 8.38 | $8.38 | — |
| 2024-05-06 | 8.37 | $8.38 | — |
| 2024-05-03 | 8.37 | $8.38 | 78000 |
| 2024-05-02 | 8.36 | $8.33 | — |
| 2024-05-01 | 8.36 | $8.33 | 6644 |
| 2024-04-30 | 8.36 | $8.33 | 909 |
| 2024-04-29 | 8.37 | $8.33 | 4560 |
| 2024-04-26 | 8.37 | $8.33 | — |
| 2024-04-25 | 8.38 | $8.33 | — |
| 2024-04-24 | 8.38 | $8.33 | 8353 |
| 2024-04-23 | 8.39 | $8.34 | 81720 |
| 2024-04-22 | 8.40 | $8.40 | — |
| 2024-04-19 | 8.38 | $8.40 | — |
| 2024-04-18 | 8.37 | $8.40 | 360 |
| 2024-04-17 | 8.34 | $8.33 | — |
| 2024-04-16 | 8.34 | $8.33 | — |
| 2024-04-15 | 8.33 | $8.33 | — |
| 2024-04-12 | 8.33 | $8.33 | 861 |
| 2024-04-11 | 8.32 | $8.33 | 4393 |
| 2024-04-10 | 8.31 | $8.38 | — |
| 2024-04-09 | 8.28 | $8.38 | 120 |
| 2024-04-08 | 8.24 | $8.25 | — |
| 2024-04-05 | 8.24 | $8.25 | — |
| 2024-04-04 | 8.24 | $8.25 | 600 |
| 2024-04-03 | 8.24 | $8.33 | — |
| 2024-04-02 | 8.22 | $8.33 | — |
| 2024-04-01 | 8.19 | $8.33 | 979 |
| 2024-03-28 | 8.16 | $8.25 | — |
| 2024-03-27 | 8.14 | $8.25 | — |
| 2024-03-26 | 8.12 | $8.25 | 834 |
| 2024-03-25 | 8.11 | $8.14 | — |
| 2024-03-22 | 8.12 | $8.14 | 5400 |
| 2024-03-21 | 8.14 | $8.21 | — |
| 2024-03-20 | 8.14 | $8.21 | — |
| 2024-03-19 | 8.15 | $8.21 | 1012 |
| 2024-03-18 | 8.16 | $8.17 | 39782 |
| 2024-03-15 | 8.19 | $8.18 | 4210 |
| 2024-03-14 | 8.23 | $8.21 | 5989 |
| 2024-03-13 | 8.26 | $8.21 | 8410 |
| 2024-03-12 | 8.31 | $8.21 | 3610 |
| 2024-03-11 | 8.36 | $8.42 | — |
| 2024-03-08 | 8.37 | $8.42 | 10378 |
| 2024-03-07 | 8.37 | $8.38 | — |
| 2024-03-06 | 8.39 | $8.38 | — |
| 2024-03-05 | 8.42 | $8.38 | 5695 |
| 2024-03-04 | 8.46 | $8.43 | 1836 |
| 2024-03-01 | 8.49 | $8.46 | — |
| 2024-02-29 | 8.52 | $8.46 | — |
| 2024-02-28 | 8.56 | $8.46 | 10210 |
| 2024-02-27 | 8.61 | $8.43 | 1755 |
| 2024-02-26 | 8.68 | $8.71 | — |
| 2024-02-23 | 8.67 | $8.71 | — |
| 2024-02-22 | 8.66 | $8.71 | — |
| 2024-02-21 | 8.66 | $8.71 | — |
| 2024-02-20 | 8.65 | $8.71 | — |
| 2024-02-16 | 8.64 | $8.71 | — |
| 2024-02-15 | 8.63 | $8.71 | 12831 |
| 2024-02-14 | 8.63 | $8.50 | — |
| 2024-02-13 | 8.68 | $8.50 | 32280 |
| 2024-02-12 | 8.75 | $8.75 | — |
| 2024-02-09 | 8.75 | $8.75 | — |
| 2024-02-08 | 8.76 | $8.75 | 357 |
| 2024-02-07 | 8.77 | $8.75 | 3720 |
| 2024-02-06 | 8.78 | $8.76 | 12120 |
| 2024-02-05 | 8.79 | $8.75 | — |
| 2024-02-02 | 8.80 | $8.75 | 31440 |
| 2024-02-01 | 8.82 | $8.77 | 19584 |
| 2024-01-31 | 8.84 | $8.77 | 1368 |
| 2024-01-30 | 8.86 | $8.79 | 9778 |
| 2024-01-29 | 8.87 | $8.78 | 840 |
| 2024-01-26 | 8.90 | $8.75 | 21600 |
| 2024-01-25 | 8.93 | $8.71 | 55731 |
| 2024-01-24 | 8.99 | $8.96 | — |
| 2024-01-23 | 8.98 | $8.96 | — |
| 2024-01-22 | 8.96 | $8.96 | 3000 |
| 2024-01-19 | 8.94 | $8.83 | 1431 |
| 2024-01-18 | 8.96 | $9.04 | — |
| 2024-01-17 | 8.91 | $9.04 | — |
| 2024-01-16 | 8.85 | $9.04 | 120 |
| 2024-01-12 | 8.77 | $8.96 | 825 |
| 2024-01-11 | 8.71 | $8.75 | 3600 |
| 2024-01-10 | 8.69 | $8.75 | 840 |
| 2024-01-09 | 8.68 | $8.75 | — |
| 2024-01-08 | 8.66 | $8.75 | 2167 |
| 2024-01-05 | 8.63 | $8.68 | — |
| 2024-01-04 | 8.63 | $8.68 | — |
| 2024-01-03 | 8.62 | $8.68 | 3240 |
| 2024-01-02 | 8.61 | $8.66 | 10970 |
| 2023-12-29 | 8.61 | $8.75 | 769 |
| 2023-12-28 | 8.58 | $8.75 | 576 |
| 2023-12-27 | 8.55 | $8.50 | — |
| 2023-12-26 | 8.59 | $8.50 | — |
| 2023-12-22 | 8.64 | $8.50 | — |
| 2023-12-21 | 8.70 | $8.50 | 3600 |
| 2023-12-20 | 8.78 | $8.50 | 7824 |
| 2023-12-19 | 8.88 | $8.96 | — |
| 2023-12-18 | 8.85 | $8.96 | 1048 |
| 2023-12-15 | 8.81 | $8.96 | — |
| 2023-12-14 | 8.77 | $8.96 | 240 |
| 2023-12-13 | 8.72 | $8.75 | — |
| 2023-12-12 | 8.72 | $8.75 | 1382 |
| 2023-12-11 | 8.73 | $8.67 | — |
| 2023-12-08 | 8.77 | $8.67 | — |
| 2023-12-07 | 8.81 | $8.67 | — |
| 2023-12-06 | 8.87 | $8.67 | 2412 |
| 2023-12-05 | 8.94 | $8.80 | 4356 |
| 2023-12-04 | 8.98 | $8.80 | 433 |
| 2023-12-01 | 9.03 | $9.04 | — |
| 2023-11-30 | 9.01 | $9.04 | — |
| 2023-11-29 | 8.99 | $9.04 | 625 |
| 2023-11-28 | 8.97 | $8.79 | 576 |
| 2023-11-27 | 9.02 | $9.04 | — |
| 2023-11-24 | 9.00 | $9.04 | — |
| 2023-11-22 | 8.97 | $9.04 | — |
| 2023-11-21 | 8.94 | $9.04 | — |
| 2023-11-20 | 8.90 | $9.04 | — |
| 2023-11-17 | 8.86 | $9.04 | — |
| 2023-11-16 | 8.81 | $9.04 | 594 |
| 2023-11-15 | 8.74 | $8.64 | — |
| 2023-11-14 | 8.79 | $8.64 | 433 |
| 2023-11-13 | 8.85 | $8.67 | — |
| 2023-11-10 | 8.91 | $8.67 | 594 |
| 2023-11-09 | 8.99 | $8.96 | 840 |
| 2023-11-08 | 8.99 | $9.10 | — |
| 2023-11-07 | 8.96 | $9.10 | — |
| 2023-11-06 | 8.91 | $9.10 | — |
| 2023-11-03 | 8.85 | $9.10 | 2950 |
| 2023-11-02 | 8.78 | $8.77 | — |
| 2023-11-01 | 8.80 | $8.77 | — |
| 2023-10-31 | 8.83 | $8.77 | — |
| 2023-10-30 | 8.86 | $8.77 | 3025 |
| 2023-10-27 | 8.90 | $8.88 | 3000 |
| 2023-10-26 | 8.92 | $8.96 | — |
| 2023-10-25 | 8.92 | $8.96 | — |
| 2023-10-24 | 8.91 | $8.96 | — |
| 2023-10-23 | 8.91 | $8.96 | — |
| 2023-10-20 | 8.91 | $8.96 | — |
| 2023-10-19 | 8.91 | $8.96 | — |
| 2023-10-18 | 8.91 | $8.96 | — |
| 2023-10-17 | 8.92 | $8.96 | — |
| 2023-10-16 | 8.92 | $8.96 | 586 |
| 2023-10-13 | 8.93 | $8.96 | — |
| 2023-10-12 | 8.94 | $8.96 | — |
| 2023-10-11 | 8.96 | $8.96 | — |
| 2023-10-10 | 8.98 | $8.96 | — |
| 2023-10-09 | 9.01 | $8.96 | — |
| 2023-10-06 | 9.04 | $8.96 | 12000 |
| 2023-10-05 | 9.09 | $9.13 | — |
| 2023-10-04 | 9.09 | $9.13 | — |
| 2023-10-03 | 9.09 | $9.13 | — |
| 2023-10-02 | 9.10 | $9.13 | — |
| 2023-09-29 | 9.10 | $9.13 | 600 |
| 2023-09-28 | 9.11 | $9.08 | — |
| 2023-09-27 | 9.14 | $9.08 | — |
| 2023-09-26 | 9.17 | $9.08 | 120 |
| 2023-09-25 | 9.21 | $9.13 | — |
| 2023-09-22 | 9.25 | $9.13 | 360 |
| 2023-09-21 | 9.30 | $9.17 | 1708 |
| 2023-09-20 | 9.34 | $9.13 | 600 |
| 2023-09-19 | 9.40 | $9.38 | 5400 |
| 2023-09-18 | 9.40 | $9.39 | — |
| 2023-09-15 | 9.40 | $9.39 | — |
| 2023-09-14 | 9.39 | $9.39 | 567 |
| 2023-09-13 | 9.38 | $9.39 | — |
| 2023-09-12 | 9.37 | $9.39 | — |
| 2023-09-11 | 9.36 | $9.39 | — |
| 2023-09-08 | 9.34 | $9.39 | — |
| 2023-09-07 | 9.32 | $9.39 | — |
| 2023-09-06 | 9.29 | $9.39 | — |
| 2023-09-05 | 9.26 | $9.39 | 174 |
| 2023-09-01 | 9.22 | $9.23 | — |
| 2023-08-31 | 9.22 | $9.23 | 13800 |
| 2023-08-30 | 9.22 | $9.40 | 885 |
| 2023-08-29 | 9.18 | $9.17 | — |
| 2023-08-28 | 9.19 | $9.17 | 360 |
| 2023-08-25 | 9.21 | $9.38 | 344 |
| 2023-08-24 | 9.16 | $9.17 | 14400 |
| 2023-08-23 | 9.18 | $9.17 | 322 |
| 2023-08-22 | 9.19 | $9.19 | — |
| 2023-08-21 | 9.21 | $9.19 | 672 |
| 2023-08-18 | 9.23 | $9.29 | — |
| 2023-08-17 | 9.23 | $9.29 | — |
| 2023-08-16 | 9.22 | $9.29 | — |
| 2023-08-15 | 9.21 | $9.29 | — |
| 2023-08-14 | 9.21 | $9.29 | 793 |
| 2023-08-11 | 9.20 | $9.17 | — |
| 2023-08-10 | 9.23 | $9.17 | — |
| 2023-08-09 | 9.27 | $9.17 | 1080 |
| 2023-08-08 | 9.31 | $9.21 | — |
| 2023-08-07 | 9.36 | $9.21 | 288 |
| 2023-08-04 | 9.41 | $9.38 | — |
| 2023-08-03 | 9.43 | $9.38 | — |
| 2023-08-02 | 9.44 | $9.38 | — |
| 2023-08-01 | 9.46 | $9.38 | — |
| 2023-07-31 | 9.48 | $9.38 | — |
| 2023-07-28 | 9.51 | $9.38 | 954 |
| 2023-07-27 | 9.54 | $9.29 | 5071 |
| 2023-07-26 | 9.61 | $9.46 | — |
| 2023-07-25 | 9.63 | $9.46 | 7800 |
| 2023-07-24 | 9.66 | $9.67 | — |
| 2023-07-21 | 9.62 | $9.67 | — |
| 2023-07-20 | 9.57 | $9.67 | — |
| 2023-07-19 | 9.51 | $9.67 | — |
| 2023-07-18 | 9.44 | $9.67 | 4788 |
| 2023-07-17 | 9.34 | $9.74 | 1063 |
| 2023-07-14 | 9.21 | $9.33 | 240 |
| 2023-07-13 | 9.17 | $8.97 | — |
| 2023-07-12 | 9.24 | $8.97 | — |
| 2023-07-11 | 9.33 | $8.97 | — |
| 2023-07-10 | 9.43 | $8.97 | — |
| 2023-07-07 | 9.55 | $8.97 | 16953 |
| 2023-07-06 | 9.70 | $9.78 | — |
| 2023-07-05 | 9.61 | $9.78 | — |
| 2023-07-03 | 9.51 | $9.78 | — |
| 2023-06-30 | 9.38 | $9.78 | — |
| 2023-06-29 | 9.22 | $9.78 | 794 |
| 2023-06-28 | 9.03 | $9.04 | 519 |
| 2023-06-27 | 9.02 | $8.76 | — |
| 2023-06-26 | 9.11 | $8.76 | — |
| 2023-06-23 | 9.21 | $8.76 | 1281 |
| 2023-06-22 | 9.33 | $9.17 | — |
| 2023-06-21 | 9.35 | $9.17 | — |
| 2023-06-20 | 9.37 | $9.17 | 12208 |
| 2023-06-16 | 9.38 | $9.54 | 1020 |
| 2023-06-15 | 9.29 | $9.54 | 799 |
| 2023-06-14 | 9.17 | $9.20 | — |
| 2023-06-13 | 9.13 | $9.20 | 851 |
| 2023-06-12 | 9.07 | $9.17 | 31132 |
| 2023-06-09 | 9.02 | $9.03 | 1584 |
| 2023-06-08 | 8.99 | $8.99 | — |
| 2023-06-07 | 8.98 | $8.99 | 748 |
| 2023-06-06 | 8.95 | $8.92 | — |
| 2023-06-05 | 8.95 | $8.92 | — |
| 2023-06-02 | 8.94 | $8.92 | 482 |
| 2023-06-01 | 8.93 | $8.99 | — |
| 2023-05-31 | 8.90 | $8.99 | 2165 |
| 2023-05-30 | 8.86 | $8.98 | 144 |
| 2023-05-26 | 8.81 | $8.98 | 216 |
| 2023-05-25 | 8.75 | $8.99 | 626 |
| 2023-05-24 | 8.68 | $8.96 | 720 |
| 2023-05-23 | 8.60 | $8.68 | 810 |
| 2023-05-22 | 8.60 | $8.68 | 288 |
| 2023-05-19 | 8.60 | $8.71 | — |
| 2023-05-18 | 8.59 | $8.71 | — |
| 2023-05-17 | 8.58 | $8.71 | 144 |
| 2023-05-16 | 8.57 | $8.71 | 855 |
| 2023-05-15 | 8.56 | $8.24 | 3983 |
| 2023-05-12 | 8.71 | $8.76 | — |
| 2023-05-11 | 8.72 | $8.76 | — |
| 2023-05-10 | 8.74 | $8.76 | — |
| 2023-05-09 | 8.77 | $8.76 | — |
| 2023-05-08 | 8.81 | $8.76 | 146 |
| 2023-05-05 | 8.85 | $8.68 | 144 |
| 2023-05-04 | 8.94 | $8.68 | 720 |
| 2023-05-03 | 9.04 | $9.20 | — |
| 2023-05-02 | 9.01 | $9.20 | — |
| 2023-05-01 | 8.97 | $9.20 | 1393 |
| 2023-04-28 | 8.92 | $9.03 | — |
| 2023-04-27 | 8.92 | $9.03 | 1008 |
| 2023-04-26 | 8.93 | $8.92 | — |
| 2023-04-25 | 8.97 | $8.92 | 288 |
| 2023-04-24 | 9.03 | $9.03 | — |
| 2023-04-21 | 9.06 | $9.03 | 288 |
| 2023-04-20 | 9.11 | $9.10 | 1036 |
| 2023-04-19 | 9.14 | $9.10 | — |
| 2023-04-18 | 9.19 | $9.10 | — |
| 2023-04-17 | 9.25 | $9.10 | 2534 |
| 2023-04-14 | 9.32 | $9.48 | 9380 |
| 2023-04-13 | 9.29 | $9.48 | 796 |
| 2023-04-12 | 9.26 | $9.10 | — |
| 2023-04-11 | 9.34 | $9.10 | 773 |
| 2023-04-10 | 9.44 | $9.51 | — |
| 2023-04-06 | 9.44 | $9.51 | — |
| 2023-04-05 | 9.44 | $9.51 | — |
| 2023-04-04 | 9.44 | $9.51 | — |
| 2023-04-03 | 9.44 | $9.51 | — |
| 2023-03-31 | 9.44 | $9.51 | — |
| 2023-03-30 | 9.44 | $9.51 | 815 |
| 2023-03-29 | 9.45 | $9.51 | 144 |
| 2023-03-28 | 9.46 | $9.51 | 144 |
| 2023-03-27 | 9.48 | $9.48 | 432 |
| 2023-03-24 | 9.51 | $9.55 | — |
| 2023-03-23 | 9.53 | $9.55 | — |
| 2023-03-22 | 9.56 | $9.55 | 4289 |
| 2023-03-21 | 9.59 | $9.72 | — |
| 2023-03-20 | 9.57 | $9.72 | 432 |
| 2023-03-17 | 9.56 | $9.37 | 864 |
| 2023-03-16 | 9.66 | $9.72 | 720 |
| 2023-03-15 | 9.66 | $9.85 | — |
| 2023-03-14 | 9.63 | $9.85 | 4481 |
| 2023-03-13 | 9.60 | $8.40 | 1296 |
| 2023-03-10 | 10.02 | $9.17 | 4619 |
| 2023-03-09 | 10.28 | $10.24 | — |
| 2023-03-08 | 10.26 | $10.24 | 144 |
| 2023-03-07 | 10.24 | $10.42 | — |
| 2023-03-06 | 10.15 | $10.42 | 288 |
| 2023-03-03 | 10.04 | $10.12 | 642 |
| 2023-03-02 | 10.00 | $10.12 | 144 |
| 2023-03-01 | 9.95 | $10.12 | 1584 |
| 2023-02-28 | 9.89 | $10.03 | 806 |
| 2023-02-27 | 9.84 | $9.74 | 288 |
| 2023-02-24 | 9.88 | $10.03 | 31104 |
| 2023-02-23 | 9.83 | $9.72 | — |
| 2023-02-22 | 9.87 | $9.72 | — |
| 2023-02-21 | 9.91 | $9.72 | 453 |
| 2023-02-17 | 9.96 | $10.07 | 732 |
| 2023-02-16 | 9.92 | $9.72 | 1440 |
| 2023-02-15 | 9.97 | $9.90 | — |
| 2023-02-14 | 9.97 | $9.90 | — |
| 2023-02-13 | 9.98 | $9.90 | 144 |
| 2023-02-10 | 9.98 | $10.11 | — |
| 2023-02-09 | 9.92 | $10.11 | 2010 |
| 2023-02-08 | 9.84 | $9.55 | — |
| 2023-02-07 | 9.92 | $9.55 | 432 |
| 2023-02-06 | 10.02 | $10.17 | 5184 |
| 2023-02-03 | 9.94 | $10.14 | — |
| 2023-02-02 | 9.85 | $10.14 | 6619 |
| 2023-02-01 | 9.74 | $9.72 | 144 |
| 2023-01-31 | 9.73 | $9.72 | — |
| 2023-01-30 | 9.73 | $9.72 | — |
| 2023-01-27 | 9.72 | $9.72 | — |
| 2023-01-26 | 9.71 | $9.72 | 1555 |
| 2023-01-25 | 9.69 | $9.72 | — |
| 2023-01-24 | 9.67 | $9.72 | 864 |
| 2023-01-23 | 9.65 | $9.72 | — |
| 2023-01-20 | 9.62 | $9.72 | 8352 |
| 2023-01-19 | 9.58 | $9.48 | 2531 |
| 2023-01-18 | 9.61 | $9.48 | 773 |
| 2023-01-17 | 9.64 | $9.62 | — |
| 2023-01-13 | 9.64 | $9.62 | — |
| 2023-01-12 | 9.64 | $9.62 | — |
| 2023-01-11 | 9.63 | $9.62 | — |
| 2023-01-10 | 9.63 | $9.62 | — |
| 2023-01-09 | 9.62 | $9.62 | 6605 |
| 2023-01-06 | 9.60 | $9.72 | — |
| 2023-01-05 | 9.56 | $9.72 | 1728 |
| 2023-01-04 | 9.50 | $9.62 | 2167 |
| 2023-01-03 | 9.46 | $9.44 | 3392 |
| 2022-12-30 | 9.47 | $9.55 | 577 |
| 2022-12-29 | 9.44 | $9.48 | — |
| 2022-12-28 | 9.43 | $9.48 | — |
| 2022-12-27 | 9.42 | $9.48 | — |
| 2022-12-23 | 9.41 | $9.48 | — |
| 2022-12-22 | 9.40 | $9.48 | 12663 |
| 2022-12-21 | 9.38 | $9.34 | — |
| 2022-12-20 | 9.41 | $9.34 | 1152 |
| 2022-12-19 | 9.44 | $9.55 | 576 |
| 2022-12-16 | 9.41 | $9.41 | 288 |
| 2022-12-15 | 9.42 | $9.62 | 1728 |
| 2022-12-14 | 9.36 | $9.31 | — |
| 2022-12-13 | 9.39 | $9.31 | — |
| 2022-12-12 | 9.43 | $9.31 | 2160 |
| 2022-12-09 | 9.47 | $9.38 | — |
| 2022-12-08 | 9.51 | $9.38 | — |
| 2022-12-07 | 9.55 | $9.38 | — |
| 2022-12-06 | 9.59 | $9.38 | — |
| 2022-12-05 | 9.65 | $9.38 | 269 |
| 2022-12-02 | 9.72 | $9.72 | — |
| 2022-12-01 | 9.69 | $9.72 | — |
| 2022-11-30 | 9.65 | $9.72 | 551 |
| 2022-11-29 | 9.61 | $9.72 | — |
| 2022-11-28 | 9.55 | $9.72 | 144 |
| 2022-11-25 | 9.48 | $9.38 | — |
| 2022-11-23 | 9.49 | $9.38 | — |
| 2022-11-22 | 9.51 | $9.38 | — |
| 2022-11-21 | 9.53 | $9.38 | 144 |
| 2022-11-18 | 9.56 | $9.51 | — |
| 2022-11-17 | 9.54 | $9.51 | 300 |
| 2022-11-16 | 9.52 | $9.51 | — |
| 2022-11-15 | 9.49 | $9.51 | 218 |
| 2022-11-14 | 9.46 | $9.38 | — |
| 2022-11-11 | 9.45 | $9.38 | — |
| 2022-11-10 | 9.44 | $9.38 | — |
| 2022-11-09 | 9.43 | $9.38 | — |
| 2022-11-08 | 9.41 | $9.38 | — |
| 2022-11-07 | 9.38 | $9.38 | — |
| 2022-11-04 | 9.35 | $9.38 | — |
| 2022-11-03 | 9.30 | $9.38 | — |
| 2022-11-02 | 9.24 | $9.38 | 864 |
| 2022-11-01 | 9.17 | $9.20 | — |
| 2022-10-31 | 9.13 | $9.20 | — |
| 2022-10-28 | 9.09 | $9.20 | 577 |
| 2022-10-27 | 9.04 | $9.20 | — |
| 2022-10-26 | 8.97 | $9.20 | — |
| 2022-10-25 | 8.88 | $9.20 | 144 |
| 2022-10-24 | 8.78 | $8.99 | 2930 |
| 2022-10-21 | 8.72 | $8.79 | 1008 |
| 2022-10-20 | 8.72 | $8.72 | — |
| 2022-10-19 | 8.73 | $8.72 | — |
| 2022-10-18 | 8.75 | $8.72 | — |
| 2022-10-17 | 8.77 | $8.72 | — |
| 2022-10-14 | 8.80 | $8.72 | 1618 |
| 2022-10-13 | 8.84 | $8.82 | 688 |
| 2022-10-12 | 8.85 | $8.82 | 144 |
| 2022-10-11 | 8.86 | $8.83 | — |
| 2022-10-10 | 8.87 | $8.83 | — |
| 2022-10-07 | 8.89 | $8.83 | — |
| 2022-10-06 | 8.91 | $8.83 | — |
| 2022-10-05 | 8.93 | $8.83 | 5906 |
| 2022-10-04 | 8.96 | $8.92 | 1584 |
| 2022-10-03 | 8.96 | $9.02 | — |
| 2022-09-30 | 8.94 | $9.02 | — |
| 2022-09-29 | 8.90 | $9.02 | 639 |
| 2022-09-28 | 8.86 | $8.79 | — |
| 2022-09-27 | 8.88 | $8.79 | 2160 |
| 2022-09-26 | 8.90 | $8.79 | 1152 |
| 2022-09-23 | 8.93 | $8.89 | 2880 |
| 2022-09-22 | 8.93 | $9.02 | 144 |
| 2022-09-21 | 8.88 | $8.79 | 319 |
| 2022-09-20 | 8.90 | $8.79 | 2888 |
| 2022-09-19 | 8.93 | $8.99 | 1707 |
| 2022-09-16 | 8.89 | $8.99 | — |
| 2022-09-15 | 8.84 | $8.99 | 884 |
| 2022-09-14 | 8.78 | $8.89 | 3634 |
| 2022-09-13 | 8.74 | $8.68 | — |
| 2022-09-12 | 8.75 | $8.68 | 2736 |
| 2022-09-09 | 8.77 | $8.65 | — |
| 2022-09-08 | 8.80 | $8.65 | — |
| 2022-09-07 | 8.83 | $8.65 | 30918 |
| 2022-09-06 | 8.87 | $8.78 | 4752 |
| 2022-09-02 | 8.87 | $8.85 | — |
| 2022-09-01 | 8.85 | $8.85 | — |
| 2022-08-31 | 8.83 | $8.85 | 1465 |
| 2022-08-30 | 8.79 | $8.92 | 2645 |
| 2022-08-29 | 8.73 | $8.54 | 185 |
| 2022-08-26 | 8.76 | $8.68 | — |
| 2022-08-25 | 8.76 | $8.68 | — |
| 2022-08-24 | 8.76 | $8.68 | — |
| 2022-08-23 | 8.75 | $8.68 | 144 |
| 2022-08-22 | 8.74 | $8.65 | 1294 |
| 2022-08-19 | 8.73 | $8.47 | 5628 |
| 2022-08-18 | 8.77 | $8.58 | 1440 |
| 2022-08-17 | 8.79 | $8.82 | — |
| 2022-08-16 | 8.73 | $8.82 | — |
| 2022-08-15 | 8.65 | $8.82 | 1977 |
| 2022-08-12 | 8.55 | $8.68 | 2436 |
| 2022-08-11 | 8.47 | $8.51 | — |
| 2022-08-10 | 8.43 | $8.51 | — |
| 2022-08-09 | 8.37 | $8.51 | 288 |
| 2022-08-08 | 8.30 | $8.26 | 240 |
| 2022-08-05 | 8.30 | $8.33 | 10720 |
| 2022-08-04 | 8.26 | $8.33 | 10944 |
| 2022-08-03 | 8.22 | $8.09 | 496 |
| 2022-08-02 | 8.25 | $8.33 | 240 |
| 2022-08-01 | 8.20 | $8.33 | — |
| 2022-07-29 | 8.15 | $8.33 | 2592 |
| 2022-07-28 | 8.08 | $8.23 | 3463 |
| 2022-07-27 | 8.02 | $7.99 | — |
| 2022-07-26 | 8.03 | $7.99 | — |
| 2022-07-25 | 8.04 | $7.99 | 34145 |
| 2022-07-22 | 8.06 | $7.95 | 11664 |
| 2022-07-21 | 8.09 | $8.09 | — |
| 2022-07-20 | 8.08 | $8.09 | — |
| 2022-07-19 | 8.07 | $8.09 | — |
| 2022-07-18 | 8.06 | $8.09 | 249 |
| 2022-07-15 | 8.04 | $8.09 | 1209 |
| 2022-07-14 | 8.02 | $7.92 | — |
| 2022-07-13 | 8.05 | $7.92 | 14400 |
| 2022-07-12 | 8.08 | $8.06 | — |
| 2022-07-11 | 8.08 | $8.06 | — |
| 2022-07-08 | 8.08 | $8.06 | — |
| 2022-07-07 | 8.08 | $8.06 | — |
| 2022-07-06 | 8.07 | $8.06 | — |
| 2022-07-05 | 8.06 | $8.06 | — |
| 2022-07-01 | 8.05 | $8.06 | — |
| 2022-06-30 | 8.04 | $8.06 | — |
| 2022-06-29 | 8.02 | $8.06 | 921 |
| 2022-06-28 | 8.01 | $7.95 | — |
| 2022-06-27 | 8.02 | $7.95 | 14400 |
| 2022-06-24 | 8.03 | $8.02 | — |
| 2022-06-23 | 8.03 | $8.02 | — |
| 2022-06-22 | 8.02 | $8.02 | — |
| 2022-06-21 | 8.01 | $8.02 | — |
| 2022-06-17 | 8.00 | $8.02 | — |
| 2022-06-16 | 7.99 | $8.02 | — |
| 2022-06-15 | 7.98 | $8.02 | 924 |
| 2022-06-14 | 7.96 | $7.81 | 1265 |
| 2022-06-13 | 8.01 | $8.02 | — |
| 2022-06-10 | 8.00 | $8.02 | — |
| 2022-06-09 | 7.99 | $8.02 | — |
| 2022-06-08 | 7.97 | $8.02 | 318 |
| 2022-06-07 | 7.95 | $8.02 | 17745 |
| 2022-06-06 | 7.93 | $7.95 | — |
| 2022-06-03 | 7.93 | $7.95 | — |
| 2022-06-02 | 7.93 | $7.95 | — |
| 2022-06-01 | 7.93 | $7.95 | 842 |
| 2022-05-31 | 7.93 | $7.99 | — |
| 2022-05-27 | 7.92 | $7.99 | — |
| 2022-05-26 | 7.90 | $7.99 | 12672 |
| 2022-05-25 | 7.89 | $7.99 | — |
| 2022-05-24 | 7.87 | $7.99 | — |
| 2022-05-23 | 7.86 | $7.99 | — |
| 2022-05-20 | 7.84 | $7.99 | — |
| 2022-05-19 | 7.82 | $7.99 | — |
| 2022-05-18 | 7.80 | $7.99 | — |
| 2022-05-17 | 7.78 | $7.99 | 29780 |
| 2022-05-16 | 7.75 | $7.67 | 2808 |
| 2022-05-13 | 7.83 | $7.81 | — |
| 2022-05-12 | 7.88 | $7.81 | 31014 |
| 2022-05-11 | 7.95 | $7.85 | 50748 |
| 2022-05-10 | 8.02 | $8.02 | 7632 |
| 2022-05-09 | 8.06 | $8.06 | 144 |
| 2022-05-06 | 8.10 | $8.16 | 42442 |
| 2022-05-05 | 8.11 | $8.30 | 241 |
| 2022-05-04 | 8.09 | $8.13 | — |
| 2022-05-03 | 8.12 | $8.13 | — |
| 2022-05-02 | 8.16 | $8.13 | 757 |
| 2022-04-29 | 8.21 | $8.06 | 898 |
| 2022-04-28 | 8.30 | $8.26 | 288 |
| 2022-04-27 | 8.35 | $8.26 | 21768 |
| 2022-04-26 | 8.41 | $8.33 | — |
| 2022-04-25 | 8.46 | $8.33 | — |
| 2022-04-22 | 8.53 | $8.33 | 326 |
| 2022-04-21 | 8.61 | $8.61 | 722 |
| 2022-04-20 | 8.63 | $8.59 | — |
| 2022-04-19 | 8.65 | $8.59 | — |
| 2022-04-18 | 8.68 | $8.59 | — |
| 2022-04-14 | 8.71 | $8.59 | 576 |
| 2022-04-13 | 8.76 | $8.68 | — |
| 2022-04-12 | 8.78 | $8.68 | 144 |
| 2022-04-11 | 8.81 | $8.82 | — |
| 2022-04-08 | 8.81 | $8.82 | — |
| 2022-04-07 | 8.80 | $8.82 | — |
| 2022-04-06 | 8.79 | $8.82 | — |
| 2022-04-05 | 8.78 | $8.82 | — |
| 2022-04-04 | 8.77 | $8.82 | — |
| 2022-04-01 | 8.75 | $8.82 | — |
| 2022-03-31 | 8.73 | $8.82 | — |
| 2022-03-30 | 8.71 | $8.82 | 750 |
| 2022-03-29 | 8.68 | $8.68 | 1900 |
| 2022-03-28 | 8.69 | $8.69 | — |
| 2022-03-25 | 8.70 | $8.69 | — |
| 2022-03-24 | 8.72 | $8.69 | — |
| 2022-03-23 | 8.74 | $8.69 | — |
| 2022-03-22 | 8.76 | $8.69 | — |
| 2022-03-21 | 8.79 | $8.69 | — |
| 2022-03-18 | 8.83 | $8.69 | — |
| 2022-03-17 | 8.87 | $8.69 | — |
| 2022-03-16 | 8.93 | $8.69 | 4641 |
| 2022-03-15 | 9.00 | $8.99 | — |
| 2022-03-14 | 8.98 | $8.99 | — |
| 2022-03-11 | 8.97 | $8.99 | — |
| 2022-03-10 | 8.95 | $8.99 | — |
| 2022-03-09 | 8.92 | $8.99 | — |
| 2022-03-08 | 8.89 | $8.99 | — |
| 2022-03-07 | 8.85 | $8.99 | — |
| 2022-03-04 | 8.80 | $8.99 | — |
| 2022-03-03 | 8.74 | $8.99 | 732 |
| 2022-03-02 | 8.67 | $8.65 | — |
| 2022-03-01 | 8.70 | $8.65 | 829 |
| 2022-02-28 | 8.73 | $8.68 | — |
| 2022-02-25 | 8.76 | $8.68 | — |
| 2022-02-24 | 8.80 | $8.68 | 447 |
| 2022-02-23 | 8.85 | $8.85 | — |
| 2022-02-22 | 8.85 | $8.85 | — |
| 2022-02-18 | 8.86 | $8.85 | 632 |
| 2022-02-17 | 8.87 | $8.85 | — |
| 2022-02-16 | 8.88 | $8.85 | — |
| 2022-02-15 | 8.89 | $8.85 | — |
| 2022-02-14 | 8.91 | $8.85 | — |
| 2022-02-11 | 8.94 | $8.85 | — |
| 2022-02-10 | 8.96 | $8.85 | 289 |
| 2022-02-09 | 9.00 | $8.99 | — |
| 2022-02-08 | 9.00 | $8.99 | — |
| 2022-02-07 | 9.00 | $8.99 | — |
| 2022-02-04 | 9.00 | $8.99 | — |
| 2022-02-03 | 9.00 | $8.99 | — |
| 2022-02-02 | 9.00 | $8.99 | 705 |
| 2022-02-01 | 9.00 | $8.99 | — |
| 2022-01-31 | 9.00 | $8.99 | — |
| 2022-01-28 | 9.00 | $8.99 | — |
| 2022-01-27 | 9.00 | $8.99 | — |
| 2022-01-26 | 9.01 | $8.99 | 2016 |
| 2022-01-25 | 9.01 | $9.10 | — |
| 2022-01-24 | 8.98 | $9.10 | — |
| 2022-01-21 | 8.95 | $9.10 | — |
| 2022-01-20 | 8.91 | $9.10 | — |
| 2022-01-19 | 8.86 | $9.10 | — |
| 2022-01-18 | 8.81 | $9.10 | — |
| 2022-01-14 | 8.75 | $9.10 | 671 |
| 2022-01-13 | 8.67 | $8.82 | 576 |
| 2022-01-12 | 8.67 | $8.85 | — |
| 2022-01-11 | 8.67 | $8.85 | — |
| 2022-01-10 | 8.67 | $8.85 | — |
| 2022-01-07 | 8.67 | $8.85 | — |
| 2022-01-06 | 8.69 | $8.85 | — |
| 2022-01-05 | 8.70 | $8.85 | — |
| 2022-01-04 | 8.73 | $8.85 | 288 |
| 2022-01-03 | 8.77 | $8.68 | 1584 |
| 2021-12-31 | 8.88 | $9.10 | 535 |
| 2021-12-30 | 8.89 | $8.67 | 864 |
| 2021-12-29 | 9.03 | $8.67 | 2465 |
| 2021-12-28 | 9.21 | $9.03 | — |
| 2021-12-27 | 9.33 | $9.03 | 152 |
| 2021-12-23 | 9.46 | $9.03 | — |
| 2021-12-22 | 9.64 | $9.03 | 1584 |
| 2021-12-21 | 9.85 | $9.27 | 432 |
| 2021-12-20 | 10.03 | $10.07 | — |
| 2021-12-17 | 9.99 | $10.07 | — |
| 2021-12-16 | 9.95 | $10.07 | 144 |
| 2021-12-15 | 9.89 | $9.86 | 552 |
| 2021-12-14 | 9.89 | $9.72 | 288 |
| 2021-12-13 | 9.93 | $10.07 | — |
| 2021-12-10 | 9.87 | $10.07 | 432 |
| 2021-12-09 | 9.79 | $10.24 | — |
| 2021-12-08 | 9.64 | $10.24 | 1008 |
| 2021-12-07 | 9.46 | $9.27 | — |
| 2021-12-06 | 9.55 | $9.27 | 3107 |
| 2021-12-03 | 9.66 | $9.72 | 184 |
| 2021-12-02 | 9.65 | $9.67 | — |
| 2021-12-01 | 9.66 | $9.67 | 462 |
| 2021-11-30 | 9.67 | $9.58 | — |
| 2021-11-29 | 9.71 | $9.58 | — |
| 2021-11-26 | 9.76 | $9.58 | 144 |
| 2021-11-24 | 9.82 | $9.58 | 1008 |
| 2021-11-23 | 9.90 | $9.91 | — |
| 2021-11-22 | 9.88 | $9.91 | — |
| 2021-11-19 | 9.86 | $9.91 | — |
| 2021-11-18 | 9.84 | $9.91 | — |
| 2021-11-17 | 9.80 | $9.91 | — |
| 2021-11-16 | 9.76 | $9.91 | — |
| 2021-11-15 | 9.72 | $9.91 | — |
| 2021-11-12 | 9.66 | $9.91 | 1975 |
| 2021-11-11 | 9.59 | $9.58 | — |
| 2021-11-10 | 9.60 | $9.58 | — |
| 2021-11-09 | 9.62 | $9.58 | — |
| 2021-11-08 | 9.65 | $9.58 | — |
| 2021-11-05 | 9.69 | $9.58 | — |
| 2021-11-04 | 9.73 | $9.58 | — |
| 2021-11-03 | 9.78 | $9.58 | — |
| 2021-11-02 | 9.84 | $9.58 | 727 |
| 2021-11-01 | 9.91 | $9.76 | — |
| 2021-10-29 | 9.94 | $9.76 | 789 |
| 2021-10-28 | 9.97 | $10.24 | 609 |
| 2021-10-27 | 9.86 | $9.90 | 288 |
| 2021-10-26 | 9.82 | $9.65 | — |
| 2021-10-25 | 9.86 | $9.65 | — |
| 2021-10-22 | 9.90 | $9.65 | 151 |
| 2021-10-21 | 9.95 | $9.90 | — |
| 2021-10-20 | 9.93 | $9.90 | — |
| 2021-10-19 | 9.90 | $9.90 | — |
| 2021-10-18 | 9.87 | $9.90 | 843 |
| 2021-10-15 | 9.82 | $9.72 | 871 |
| 2021-10-14 | 9.81 | $9.72 | — |
| 2021-10-13 | 9.81 | $9.72 | — |
| 2021-10-12 | 9.79 | $9.72 | 650 |
| 2021-10-11 | 9.77 | $9.69 | — |
| 2021-10-08 | 9.75 | $9.69 | — |
| 2021-10-07 | 9.73 | $9.69 | — |
| 2021-10-06 | 9.70 | $9.69 | — |
| 2021-10-05 | 9.65 | $9.69 | — |
| 2021-10-04 | 9.60 | $9.69 | — |
| 2021-10-01 | 9.53 | $9.69 | — |
| 2021-09-30 | 9.44 | $9.69 | 663 |
| 2021-09-29 | 9.33 | $9.72 | 663 |
| 2021-09-28 | 9.19 | $9.17 | — |
| 2021-09-27 | 9.18 | $9.17 | — |
| 2021-09-24 | 9.18 | $9.17 | 7476 |
| 2021-09-23 | 9.18 | $9.17 | 7166 |
| 2021-09-22 | 9.17 | $9.17 | — |
| 2021-09-21 | 9.17 | $9.17 | 351 |
| 2021-09-20 | 9.16 | $9.17 | 3600 |
| 2021-09-17 | 9.16 | $9.26 | — |
| 2021-09-16 | 9.12 | $9.26 | 288 |
| 2021-09-15 | 9.07 | $9.34 | 41675 |
| 2021-09-14 | 8.99 | $8.96 | 2316 |
| 2021-09-13 | 9.01 | $9.03 | — |
| 2021-09-10 | 9.02 | $9.03 | 2162 |
| 2021-09-09 | 9.03 | $8.96 | 144 |
| 2021-09-08 | 9.06 | $8.96 | 151 |
| 2021-09-07 | 9.11 | $9.17 | — |
| 2021-09-03 | 9.09 | $9.17 | — |
| 2021-09-02 | 9.08 | $9.17 | — |
| 2021-09-01 | 9.06 | $9.17 | 1193 |
| 2021-08-31 | 9.04 | $9.11 | 686 |
| 2021-08-30 | 9.04 | $9.11 | 22321 |
| 2021-08-27 | 9.04 | $9.17 | — |
| 2021-08-26 | 9.02 | $9.17 | 390 |
| 2021-08-25 | 9.00 | $9.06 | — |
| 2021-08-24 | 9.01 | $9.06 | — |
| 2021-08-23 | 9.02 | $9.06 | — |
| 2021-08-20 | 9.04 | $9.06 | — |
| 2021-08-19 | 9.07 | $9.06 | — |
| 2021-08-18 | 9.11 | $9.06 | — |
| 2021-08-17 | 9.15 | $9.06 | 14472 |
| 2021-08-16 | 9.21 | $9.10 | 174 |
| 2021-08-13 | 9.27 | $9.24 | 7633 |
| 2021-08-12 | 9.30 | $9.35 | 753 |
| 2021-08-11 | 9.30 | $9.27 | 1651 |
| 2021-08-10 | 9.32 | $9.44 | 164 |
| 2021-08-09 | 9.31 | $9.38 | 1568 |
| 2021-08-06 | 9.30 | $9.44 | — |
| 2021-08-05 | 9.28 | $9.44 | 288 |
| 2021-08-04 | 9.26 | $9.38 | 864 |
| 2021-08-03 | 9.25 | $9.44 | 174 |
| 2021-08-02 | 9.23 | $9.41 | — |
| 2021-07-30 | 9.21 | $9.41 | — |
| 2021-07-29 | 9.19 | $9.41 | 758 |
| 2021-07-28 | 9.17 | $9.24 | 288 |
| 2021-07-27 | 9.20 | $9.10 | — |
| 2021-07-26 | 9.28 | $9.10 | 290 |
| 2021-07-23 | 9.38 | $9.24 | 1573 |
| 2021-07-22 | 9.47 | $9.48 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.29
2026-07-17
Close Price
$17.75
Vol: 600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.44
Average
54.93
Maximum
93.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.29 | $17.75 | 600 |
| 2026-07-16 | 53.29 | $17.75 | 409 |
| 2026-07-15 | 46.94 | $17.35 | 2 |
| 2026-07-14 | 46.94 | $17.35 | 544 |
| 2026-07-13 | 53.50 | $17.75 | 2 |
| 2026-07-10 | 53.50 | $17.75 | 200 |
| 2026-07-09 | 78.16 | $18.75 | 434 |
| 2026-07-08 | 78.16 | $18.75 | 434 |
| 2026-07-07 | 78.16 | $18.75 | — |
| 2026-07-06 | 78.16 | $18.75 | 434 |
| 2026-07-02 | 78.16 | $18.75 | 434 |
| 2026-07-01 | 78.16 | $18.75 | 434 |
| 2026-06-30 | 78.16 | $18.75 | 434 |
| 2026-06-29 | 78.16 | $18.75 | 149 |
| 2026-06-26 | 78.16 | $18.75 | 149 |
| 2026-06-25 | 78.16 | $18.75 | 149 |
| 2026-06-24 | 78.16 | $18.75 | 149 |
| 2026-06-23 | 83.64 | $19.00 | 200 |
| 2026-06-22 | 81.13 | $18.50 | 500 |
| 2026-06-18 | 81.13 | $18.50 | 1000 |
| 2026-06-17 | 61.64 | $16.67 | — |
| 2026-06-16 | 61.64 | $16.67 | 464 |
| 2026-06-15 | 57.05 | $16.46 | — |
| 2026-06-12 | 57.05 | $16.46 | 121 |
| 2026-06-11 | 57.95 | $16.49 | — |
| 2026-06-10 | 57.95 | $16.49 | 4800 |
| 2026-06-09 | 58.22 | $16.50 | 2520 |
| 2026-06-08 | 63.05 | $16.67 | — |
| 2026-06-05 | 63.05 | $16.67 | — |
| 2026-06-04 | 63.05 | $16.67 | — |
| 2026-06-03 | 63.05 | $16.67 | — |
| 2026-06-02 | 63.05 | $16.67 | — |
| 2026-06-01 | 63.05 | $16.67 | — |
| 2026-05-29 | 63.05 | $16.67 | — |
| 2026-05-28 | 63.05 | $16.67 | 598 |
| 2026-05-27 | 60.35 | $16.46 | 120 |
| 2026-05-26 | 58.00 | $16.29 | 238 |
| 2026-05-22 | 52.49 | $15.94 | — |
| 2026-05-21 | 52.49 | $15.94 | — |
| 2026-05-20 | 52.49 | $15.94 | — |
| 2026-05-19 | 52.49 | $15.94 | 120 |
| 2026-05-18 | 57.98 | $16.25 | 664 |
| 2026-05-15 | 47.55 | $15.63 | — |
| 2026-05-14 | 47.55 | $15.63 | 1155 |
| 2026-05-13 | 51.25 | $15.83 | 266 |
| 2026-05-12 | 74.36 | $16.67 | — |
| 2026-05-11 | 74.36 | $16.67 | — |
| 2026-05-08 | 74.36 | $16.67 | — |
| 2026-05-07 | 74.36 | $16.67 | — |
| 2026-05-06 | 74.36 | $16.67 | — |
| 2026-05-05 | 74.36 | $16.67 | — |
| 2026-05-04 | 74.36 | $16.67 | 600 |
| 2026-05-01 | 62.58 | $15.83 | 604 |
| 2026-04-30 | 80.05 | $16.25 | — |
| 2026-04-29 | 80.05 | $16.25 | — |
| 2026-04-28 | 80.05 | $16.25 | — |
| 2026-04-27 | 80.05 | $16.25 | — |
| 2026-04-24 | 80.05 | $16.25 | — |
| 2026-04-23 | 80.05 | $16.25 | — |
| 2026-04-22 | 80.05 | $16.25 | — |
| 2026-04-21 | 80.05 | $16.25 | 591 |
| 2026-04-20 | 78.01 | $16.04 | 240 |
| 2026-04-17 | 66.13 | $15.28 | 915 |
| 2026-04-16 | 49.35 | $14.79 | — |
| 2026-04-15 | 49.35 | $14.79 | — |
| 2026-04-14 | 49.35 | $14.79 | — |
| 2026-04-13 | 49.35 | $14.79 | — |
| 2026-04-10 | 49.35 | $14.79 | — |
| 2026-04-09 | 49.35 | $14.79 | — |
| 2026-04-08 | 49.35 | $14.79 | 360 |
| 2026-04-07 | 57.94 | $15.00 | — |
| 2026-04-06 | 57.94 | $15.00 | — |
| 2026-04-02 | 57.94 | $15.00 | — |
| 2026-04-01 | 57.94 | $15.00 | — |
| 2026-03-31 | 57.94 | $15.00 | 559 |
| 2026-03-30 | 57.94 | $15.00 | — |
| 2026-03-27 | 57.94 | $15.00 | — |
| 2026-03-26 | 57.94 | $15.00 | — |
| 2026-03-25 | 57.94 | $15.00 | — |
| 2026-03-24 | 57.94 | $15.00 | 240 |
| 2026-03-23 | 57.94 | $15.00 | 240 |
| 2026-03-20 | 40.58 | $14.38 | — |
| 2026-03-19 | 40.58 | $14.38 | — |
| 2026-03-18 | 40.58 | $14.38 | — |
| 2026-03-17 | 40.58 | $14.38 | 5232 |
| 2026-03-16 | 73.79 | $15.21 | — |
| 2026-03-13 | 73.79 | $15.21 | 889 |
| 2026-03-12 | 73.79 | $15.21 | — |
| 2026-03-11 | 73.79 | $15.21 | — |
| 2026-03-10 | 73.79 | $15.21 | — |
| 2026-03-09 | 73.79 | $15.21 | — |
| 2026-03-06 | 73.79 | $15.21 | — |
| 2026-03-05 | 73.79 | $15.21 | 120 |
| 2026-03-04 | 70.73 | $15.05 | — |
| 2026-03-03 | 70.73 | $15.05 | 685 |
| 2026-03-02 | 57.57 | $14.58 | 120 |
| 2026-02-27 | 57.57 | $14.58 | 120 |
| 2026-02-26 | 57.57 | $14.58 | 568 |
| 2026-02-25 | 57.57 | $14.58 | — |
| 2026-02-24 | 57.57 | $14.58 | 120 |
| 2026-02-23 | 44.95 | $14.27 | — |
| 2026-02-20 | 44.95 | $14.27 | 4982 |
| 2026-02-19 | 81.79 | $14.79 | — |
| 2026-02-18 | 81.79 | $14.79 | — |
| 2026-02-17 | 81.79 | $14.79 | — |
| 2026-02-13 | 81.79 | $14.79 | 519 |
| 2026-02-12 | 75.06 | $14.58 | 602 |
| 2026-02-11 | 74.64 | $14.57 | — |
| 2026-02-10 | 74.64 | $14.57 | — |
| 2026-02-09 | 74.64 | $14.57 | — |
| 2026-02-06 | 74.64 | $14.57 | — |
| 2026-02-05 | 74.64 | $14.57 | — |
| 2026-02-04 | 74.64 | $14.57 | — |
| 2026-02-03 | 74.64 | $14.57 | — |
| 2026-02-02 | 74.64 | $14.57 | — |
| 2026-01-30 | 74.64 | $14.57 | 645 |
| 2026-01-29 | 68.17 | $14.38 | — |
| 2026-01-28 | 68.17 | $14.38 | — |
| 2026-01-27 | 68.17 | $14.38 | — |
| 2026-01-26 | 68.17 | $14.38 | — |
| 2026-01-23 | 68.17 | $14.38 | — |
| 2026-01-22 | 68.17 | $14.38 | — |
| 2026-01-21 | 68.17 | $14.38 | — |
| 2026-01-20 | 68.17 | $14.38 | — |
| 2026-01-16 | 68.17 | $14.38 | — |
| 2026-01-15 | 68.17 | $14.38 | 528 |
| 2026-01-14 | 54.17 | $14.00 | — |
| 2026-01-13 | 54.17 | $14.00 | — |
| 2026-01-12 | 54.17 | $14.00 | — |
| 2026-01-09 | 54.17 | $14.00 | — |
| 2026-01-08 | 54.17 | $14.00 | — |
| 2026-01-07 | 54.17 | $14.00 | 1020 |
| 2026-01-06 | 80.06 | $14.38 | 152 |
| 2026-01-05 | 78.79 | $14.33 | — |
| 2026-01-02 | 78.79 | $14.33 | — |
| 2025-12-31 | 78.79 | $14.33 | 240 |
| 2025-12-30 | 78.79 | $14.33 | 2400 |
| 2025-12-29 | 56.03 | $13.83 | — |
| 2025-12-26 | 56.03 | $13.83 | — |
| 2025-12-24 | 56.03 | $13.83 | — |
| 2025-12-23 | 56.03 | $13.83 | — |
| 2025-12-22 | 56.03 | $13.83 | — |
| 2025-12-19 | 56.03 | $13.83 | — |
| 2025-12-18 | 56.03 | $13.83 | — |
| 2025-12-17 | 56.03 | $13.83 | — |
| 2025-12-16 | 56.03 | $13.83 | — |
| 2025-12-15 | 56.03 | $13.83 | — |
| 2025-12-12 | 56.03 | $13.83 | — |
| 2025-12-11 | 56.03 | $13.83 | — |
| 2025-12-10 | 56.03 | $13.83 | 344 |
| 2025-12-09 | 54.01 | $13.79 | — |
| 2025-12-08 | 54.01 | $13.79 | 374 |
| 2025-12-05 | 54.01 | $13.79 | 132 |
| 2025-12-04 | 54.01 | $13.79 | — |
| 2025-12-03 | 54.01 | $13.79 | 2362 |
| 2025-12-02 | 54.01 | $13.79 | — |
| 2025-12-01 | 54.01 | $13.79 | 5692 |
| 2025-11-28 | 54.01 | $13.79 | 240 |
| 2025-11-26 | 49.36 | $13.67 | — |
| 2025-11-25 | 49.36 | $13.67 | — |
| 2025-11-24 | 49.36 | $13.67 | — |
| 2025-11-21 | 49.36 | $13.67 | 3543 |
| 2025-11-20 | 57.66 | $13.88 | — |
| 2025-11-19 | 57.66 | $13.88 | — |
| 2025-11-18 | 57.66 | $13.88 | — |
| 2025-11-17 | 57.66 | $13.88 | — |
| 2025-11-14 | 57.66 | $13.88 | 370 |
| 2025-11-13 | 47.99 | $13.58 | — |
| 2025-11-12 | 47.99 | $13.58 | — |
| 2025-11-11 | 47.99 | $13.58 | — |
| 2025-11-10 | 47.99 | $13.58 | — |
| 2025-11-07 | 47.99 | $13.58 | 840 |
| 2025-11-06 | 47.99 | $13.58 | 1152 |
| 2025-11-05 | 69.34 | $14.13 | — |
| 2025-11-04 | 69.34 | $14.13 | — |
| 2025-11-03 | 69.34 | $14.13 | 466 |
| 2025-10-31 | 56.74 | $13.71 | 456 |
| 2025-10-30 | 56.74 | $13.71 | 120 |
| 2025-10-29 | 57.76 | $13.73 | — |
| 2025-10-28 | 57.76 | $13.73 | 120 |
| 2025-10-27 | 51.91 | $13.58 | — |
| 2025-10-24 | 51.91 | $13.58 | — |
| 2025-10-23 | 51.91 | $13.58 | — |
| 2025-10-22 | 51.91 | $13.58 | — |
| 2025-10-21 | 51.91 | $13.58 | 120 |
| 2025-10-20 | 59.08 | $13.75 | — |
| 2025-10-17 | 59.08 | $13.75 | — |
| 2025-10-16 | 59.08 | $13.75 | 489 |
| 2025-10-15 | 52.06 | $13.54 | — |
| 2025-10-14 | 52.06 | $13.54 | 960 |
| 2025-10-13 | 59.52 | $13.71 | — |
| 2025-10-10 | 59.52 | $13.71 | — |
| 2025-10-09 | 59.52 | $13.71 | 4392 |
| 2025-10-08 | 59.52 | $13.71 | — |
| 2025-10-07 | 59.52 | $13.71 | 120 |
| 2025-10-06 | 61.12 | $13.75 | — |
| 2025-10-03 | 61.12 | $13.75 | — |
| 2025-10-02 | 61.12 | $13.75 | — |
| 2025-10-01 | 61.12 | $13.75 | — |
| 2025-09-30 | 61.12 | $13.75 | — |
| 2025-09-29 | 61.12 | $13.75 | 829 |
| 2025-09-26 | 54.64 | $13.46 | — |
| 2025-09-25 | 54.64 | $13.46 | — |
| 2025-09-24 | 54.64 | $13.46 | — |
| 2025-09-23 | 54.64 | $13.46 | 312 |
| 2025-09-22 | 53.11 | $13.39 | — |
| 2025-09-19 | 53.11 | $13.39 | — |
| 2025-09-18 | 53.11 | $13.39 | 240 |
| 2025-09-17 | 62.43 | $13.75 | — |
| 2025-09-16 | 62.43 | $13.75 | 288 |
| 2025-09-15 | 57.78 | $13.50 | 240 |
| 2025-09-12 | 50.04 | $13.17 | — |
| 2025-09-11 | 50.04 | $13.17 | — |
| 2025-09-10 | 50.04 | $13.17 | — |
| 2025-09-09 | 50.04 | $13.17 | 723 |
| 2025-09-08 | 60.11 | $13.54 | — |
| 2025-09-05 | 60.11 | $13.54 | — |
| 2025-09-04 | 60.11 | $13.54 | — |
| 2025-09-03 | 60.11 | $13.54 | 291 |
| 2025-09-02 | 60.11 | $13.54 | 120 |
| 2025-08-29 | 65.93 | $13.75 | — |
| 2025-08-28 | 65.93 | $13.75 | 628 |
| 2025-08-27 | 58.71 | $13.33 | 120 |
| 2025-08-26 | 58.71 | $13.33 | — |
| 2025-08-25 | 58.71 | $13.33 | — |
| 2025-08-22 | 58.71 | $13.33 | 241 |
| 2025-08-21 | 55.01 | $13.13 | 7514 |
| 2025-08-20 | 45.22 | $12.71 | 600 |
| 2025-08-19 | 52.75 | $13.00 | — |
| 2025-08-18 | 52.75 | $13.00 | 1504 |
| 2025-08-15 | 54.74 | $13.07 | 544 |
| 2025-08-14 | 49.87 | $12.88 | — |
| 2025-08-13 | 49.87 | $12.88 | — |
| 2025-08-12 | 49.87 | $12.88 | — |
| 2025-08-11 | 49.87 | $12.88 | — |
| 2025-08-08 | 49.87 | $12.88 | — |
| 2025-08-07 | 49.87 | $12.88 | — |
| 2025-08-06 | 49.87 | $12.88 | — |
| 2025-08-05 | 49.87 | $12.88 | 120 |
| 2025-08-04 | 55.96 | $13.17 | — |
| 2025-08-01 | 55.96 | $13.17 | — |
| 2025-07-31 | 55.96 | $13.17 | 610 |
| 2025-07-30 | 49.80 | $12.83 | — |
| 2025-07-29 | 49.80 | $12.83 | — |
| 2025-07-28 | 49.80 | $12.83 | — |
| 2025-07-25 | 49.80 | $12.83 | — |
| 2025-07-24 | 49.80 | $12.83 | 560 |
| 2025-07-23 | 51.27 | $12.92 | — |
| 2025-07-22 | 51.27 | $12.92 | 321 |
| 2025-07-21 | 45.09 | $12.54 | — |
| 2025-07-18 | 45.09 | $12.54 | — |
| 2025-07-17 | 45.09 | $12.54 | 2559 |
| 2025-07-16 | 50.59 | $12.92 | — |
| 2025-07-15 | 50.59 | $12.92 | — |
| 2025-07-14 | 50.59 | $12.92 | 604 |
| 2025-07-11 | 44.13 | $12.50 | — |
| 2025-07-10 | 44.13 | $12.50 | — |
| 2025-07-09 | 44.13 | $12.50 | 1518 |
| 2025-07-08 | 42.28 | $12.38 | 151 |
| 2025-07-07 | 41.67 | $12.34 | 579 |
| 2025-07-03 | 39.07 | $12.17 | 3664 |
| 2025-07-02 | 64.48 | $13.75 | — |
| 2025-07-01 | 64.48 | $13.75 | 132 |
| 2025-06-30 | 64.48 | $13.75 | 559 |
| 2025-06-27 | 58.30 | $13.33 | — |
| 2025-06-26 | 58.30 | $13.33 | — |
| 2025-06-25 | 58.30 | $13.33 | — |
| 2025-06-24 | 58.30 | $13.33 | — |
| 2025-06-23 | 58.30 | $13.33 | — |
| 2025-06-20 | 58.30 | $13.33 | — |
| 2025-06-18 | 58.30 | $13.33 | — |
| 2025-06-17 | 58.30 | $13.33 | — |
| 2025-06-16 | 58.30 | $13.33 | 363 |
| 2025-06-13 | 44.53 | $12.38 | 328 |
| 2025-06-12 | 39.55 | $12.13 | — |
| 2025-06-11 | 39.55 | $12.13 | 120 |
| 2025-06-10 | 38.55 | $12.08 | 408 |
| 2025-06-09 | 63.39 | $13.33 | — |
| 2025-06-06 | 63.39 | $13.33 | — |
| 2025-06-05 | 63.39 | $13.33 | — |
| 2025-06-04 | 63.39 | $13.33 | — |
| 2025-06-03 | 63.39 | $13.33 | — |
| 2025-06-02 | 63.39 | $13.33 | — |
| 2025-05-30 | 63.39 | $13.33 | 1023 |
| 2025-05-29 | 57.05 | $12.92 | — |
| 2025-05-28 | 57.05 | $12.92 | — |
| 2025-05-27 | 57.05 | $12.92 | — |
| 2025-05-23 | 57.05 | $12.92 | — |
| 2025-05-22 | 57.05 | $12.92 | — |
| 2025-05-21 | 57.05 | $12.92 | 200 |
| 2025-05-20 | 57.05 | $12.92 | 573 |
| 2025-05-19 | 50.98 | $12.50 | 1527 |
| 2025-05-16 | 47.98 | $12.32 | — |
| 2025-05-15 | 47.98 | $12.32 | 548 |
| 2025-05-14 | 40.93 | $11.93 | — |
| 2025-05-13 | 40.93 | $11.93 | 2242 |
| 2025-05-12 | 49.85 | $12.50 | 1608 |
| 2025-05-09 | 47.56 | $12.38 | — |
| 2025-05-08 | 47.56 | $12.38 | — |
| 2025-05-07 | 47.56 | $12.38 | — |
| 2025-05-06 | 47.56 | $12.38 | — |
| 2025-05-05 | 47.56 | $12.38 | 1875 |
| 2025-05-02 | 65.99 | $13.33 | — |
| 2025-05-01 | 65.99 | $13.33 | — |
| 2025-04-30 | 65.99 | $13.33 | — |
| 2025-04-29 | 65.99 | $13.33 | 597 |
| 2025-04-28 | 53.04 | $12.50 | — |
| 2025-04-25 | 53.04 | $12.50 | — |
| 2025-04-24 | 53.04 | $12.50 | — |
| 2025-04-23 | 53.04 | $12.50 | — |
| 2025-04-22 | 53.04 | $12.50 | 804 |
| 2025-04-21 | 53.04 | $12.50 | — |
| 2025-04-17 | 53.04 | $12.50 | — |
| 2025-04-16 | 53.04 | $12.50 | — |
| 2025-04-15 | 53.04 | $12.50 | — |
| 2025-04-14 | 53.04 | $12.50 | 900 |
| 2025-04-11 | 53.04 | $12.50 | 1072 |
| 2025-04-10 | 53.04 | $12.50 | 240 |
| 2025-04-09 | 53.44 | $12.53 | — |
| 2025-04-08 | 53.44 | $12.53 | — |
| 2025-04-07 | 53.44 | $12.53 | 240 |
| 2025-04-04 | 72.33 | $13.75 | 240 |
| 2025-04-03 | 68.71 | $13.33 | — |
| 2025-04-02 | 68.71 | $13.33 | — |
| 2025-04-01 | 68.71 | $13.33 | 1513 |
| 2025-03-31 | 68.71 | $13.33 | 543 |
| 2025-03-28 | 65.09 | $12.92 | — |
| 2025-03-27 | 65.09 | $12.92 | 1200 |
| 2025-03-26 | 65.09 | $12.92 | 4034 |
| 2025-03-25 | 45.32 | $11.43 | 120 |
| 2025-03-24 | 62.76 | $12.20 | — |
| 2025-03-21 | 62.76 | $12.20 | 1252 |
| 2025-03-20 | 51.06 | $11.67 | — |
| 2025-03-19 | 51.06 | $11.67 | — |
| 2025-03-18 | 51.06 | $11.67 | — |
| 2025-03-17 | 51.06 | $11.67 | — |
| 2025-03-14 | 51.06 | $11.67 | 624 |
| 2025-03-13 | 51.78 | $11.70 | — |
| 2025-03-12 | 51.78 | $11.70 | — |
| 2025-03-11 | 51.78 | $11.70 | — |
| 2025-03-10 | 51.78 | $11.70 | 8762 |
| 2025-03-07 | 45.12 | $11.38 | — |
| 2025-03-06 | 45.12 | $11.38 | 9190 |
| 2025-03-05 | 44.03 | $11.33 | — |
| 2025-03-04 | 44.03 | $11.33 | 9024 |
| 2025-03-03 | 59.91 | $12.07 | — |
| 2025-02-28 | 59.91 | $12.07 | 637 |
| 2025-02-27 | 59.56 | $12.05 | 120 |
| 2025-02-26 | 58.68 | $12.00 | — |
| 2025-02-25 | 58.68 | $12.00 | — |
| 2025-02-24 | 58.68 | $12.00 | 120 |
| 2025-02-21 | 71.64 | $12.49 | 240 |
| 2025-02-20 | 64.88 | $12.04 | 720 |
| 2025-02-19 | 83.90 | $12.49 | 1845 |
| 2025-02-18 | 73.87 | $11.87 | 553 |
| 2025-02-14 | 66.11 | $11.63 | 120 |
| 2025-02-13 | 60.00 | $11.50 | — |
| 2025-02-12 | 60.00 | $11.50 | 2851 |
| 2025-02-11 | 60.00 | $11.50 | — |
| 2025-02-10 | 60.00 | $11.50 | 1432 |
| 2025-02-07 | 59.54 | $11.49 | 1440 |
| 2025-02-06 | 56.21 | $11.42 | — |
| 2025-02-05 | 56.21 | $11.42 | 1884 |
| 2025-02-04 | 55.74 | $11.41 | — |
| 2025-02-03 | 55.74 | $11.41 | — |
| 2025-01-31 | 55.74 | $11.41 | 660 |
| 2025-01-30 | 45.77 | $11.21 | — |
| 2025-01-29 | 45.77 | $11.21 | — |
| 2025-01-28 | 45.77 | $11.21 | — |
| 2025-01-27 | 45.77 | $11.21 | 627 |
| 2025-01-24 | 60.84 | $11.48 | — |
| 2025-01-23 | 60.84 | $11.48 | — |
| 2025-01-22 | 60.84 | $11.48 | — |
| 2025-01-21 | 60.84 | $11.48 | — |
| 2025-01-17 | 60.84 | $11.48 | — |
| 2025-01-16 | 60.84 | $11.48 | — |
| 2025-01-15 | 60.84 | $11.48 | 1156 |
| 2025-01-14 | 51.31 | $11.25 | 120 |
| 2025-01-13 | 53.46 | $11.29 | — |
| 2025-01-10 | 53.46 | $11.29 | — |
| 2025-01-08 | 53.46 | $11.29 | — |
| 2025-01-07 | 53.46 | $11.29 | 346 |
| 2025-01-06 | 53.46 | $11.29 | — |
| 2025-01-03 | 53.46 | $11.29 | — |
| 2025-01-02 | 53.46 | $11.29 | 2752 |
| 2024-12-31 | 62.63 | $11.49 | — |
| 2024-12-30 | 62.63 | $11.49 | 600 |
| 2024-12-27 | 54.96 | $11.27 | — |
| 2024-12-26 | 54.96 | $11.27 | — |
| 2024-12-24 | 54.96 | $11.27 | — |
| 2024-12-23 | 54.96 | $11.27 | — |
| 2024-12-20 | 54.96 | $11.27 | — |
| 2024-12-19 | 54.96 | $11.27 | — |
| 2024-12-18 | 54.96 | $11.27 | 14074 |
| 2024-12-17 | 59.20 | $11.38 | — |
| 2024-12-16 | 59.20 | $11.38 | 462 |
| 2024-12-13 | 67.78 | $11.58 | 651 |
| 2024-12-12 | 61.72 | $11.35 | — |
| 2024-12-11 | 61.72 | $11.35 | — |
| 2024-12-10 | 61.72 | $11.35 | 120 |
| 2024-12-09 | 60.90 | $11.32 | — |
| 2024-12-06 | 60.90 | $11.32 | 8280 |
| 2024-12-05 | 59.04 | $11.25 | 1479 |
| 2024-12-04 | 66.30 | $11.42 | — |
| 2024-12-03 | 66.30 | $11.42 | — |
| 2024-12-02 | 66.30 | $11.42 | 421 |
| 2024-11-29 | 62.33 | $11.25 | — |
| 2024-11-27 | 62.33 | $11.25 | 240 |
| 2024-11-26 | 55.35 | $11.00 | — |
| 2024-11-25 | 55.35 | $11.00 | — |
| 2024-11-22 | 55.35 | $11.00 | — |
| 2024-11-21 | 55.35 | $11.00 | — |
| 2024-11-20 | 55.35 | $11.00 | 120 |
| 2024-11-19 | 53.20 | $10.92 | 6676 |
| 2024-11-18 | 89.48 | $11.63 | — |
| 2024-11-15 | 89.48 | $11.63 | 406 |
| 2024-11-14 | 88.15 | $11.50 | — |
| 2024-11-13 | 88.15 | $11.50 | — |
| 2024-11-12 | 88.15 | $11.50 | 565 |
| 2024-11-11 | 87.74 | $11.46 | 2744 |
| 2024-11-08 | 83.89 | $11.17 | — |
| 2024-11-07 | 83.89 | $11.17 | — |
| 2024-11-06 | 83.89 | $11.17 | 3679 |
| 2024-11-05 | 74.00 | $10.76 | 3566 |
| 2024-11-04 | 74.00 | $10.76 | 5512 |
| 2024-11-01 | 81.73 | $10.83 | — |
| 2024-10-31 | 81.73 | $10.83 | — |
| 2024-10-30 | 81.73 | $10.83 | 482 |
| 2024-10-29 | 79.65 | $10.75 | — |
| 2024-10-28 | 79.65 | $10.75 | 636 |
| 2024-10-25 | 77.63 | $10.68 | — |
| 2024-10-24 | 77.63 | $10.68 | — |
| 2024-10-23 | 77.63 | $10.68 | — |
| 2024-10-22 | 77.63 | $10.68 | 2546 |
| 2024-10-21 | 88.89 | $10.79 | — |
| 2024-10-18 | 88.89 | $10.79 | 120 |
| 2024-10-17 | 88.89 | $10.79 | — |
| 2024-10-16 | 88.89 | $10.79 | 458 |
| 2024-10-15 | 82.79 | $10.46 | — |
| 2024-10-14 | 82.79 | $10.46 | — |
| 2024-10-11 | 82.79 | $10.46 | 374 |
| 2024-10-10 | 82.79 | $10.46 | — |
| 2024-10-09 | 82.79 | $10.46 | — |
| 2024-10-08 | 82.79 | $10.46 | 1098 |
| 2024-10-07 | 81.91 | $10.42 | — |
| 2024-10-04 | 81.91 | $10.42 | — |
| 2024-10-03 | 81.91 | $10.42 | — |
| 2024-10-02 | 81.91 | $10.42 | — |
| 2024-10-01 | 81.91 | $10.42 | — |
| 2024-09-30 | 81.91 | $10.42 | 240 |
| 2024-09-27 | 77.43 | $10.21 | 504 |
| 2024-09-26 | 72.13 | $10.04 | — |
| 2024-09-25 | 72.13 | $10.04 | 1264 |
| 2024-09-24 | 70.66 | $10.00 | — |
| 2024-09-23 | 70.66 | $10.00 | — |
| 2024-09-20 | 70.66 | $10.00 | — |
| 2024-09-19 | 70.66 | $10.00 | 5076 |
| 2024-09-18 | 62.17 | $9.79 | — |
| 2024-09-17 | 62.17 | $9.79 | 1080 |
| 2024-09-16 | 61.21 | $9.77 | — |
| 2024-09-13 | 61.21 | $9.77 | 855 |
| 2024-09-12 | 60.29 | $9.75 | — |
| 2024-09-11 | 60.29 | $9.75 | 462 |
| 2024-09-10 | 82.13 | $10.00 | — |
| 2024-09-09 | 82.13 | $10.00 | — |
| 2024-09-06 | 82.13 | $10.00 | — |
| 2024-09-05 | 82.13 | $10.00 | — |
| 2024-09-04 | 82.13 | $10.00 | 180 |
| 2024-09-03 | 81.29 | $9.96 | 1483 |
| 2024-08-30 | 85.09 | $10.00 | — |
| 2024-08-29 | 85.09 | $10.00 | — |
| 2024-08-28 | 85.09 | $10.00 | — |
| 2024-08-27 | 85.09 | $10.00 | — |
| 2024-08-26 | 85.09 | $10.00 | 120 |
| 2024-08-23 | 85.09 | $10.00 | 2913 |
| 2024-08-22 | 63.46 | $9.31 | — |
| 2024-08-21 | 63.46 | $9.31 | — |
| 2024-08-20 | 63.46 | $9.31 | — |
| 2024-08-19 | 63.46 | $9.31 | — |
| 2024-08-16 | 63.46 | $9.31 | — |
| 2024-08-15 | 63.46 | $9.31 | — |
| 2024-08-14 | 63.46 | $9.31 | — |
| 2024-08-13 | 63.46 | $9.31 | 1726 |
| 2024-08-12 | 93.44 | $9.54 | 480 |
| 2024-08-09 | 92.73 | $9.49 | — |
| 2024-08-08 | 92.73 | $9.49 | — |
| 2024-08-07 | 92.73 | $9.49 | — |
| 2024-08-06 | 92.73 | $9.49 | — |
| 2024-08-05 | 92.73 | $9.49 | — |
| 2024-08-02 | 92.73 | $9.49 | — |
| 2024-08-01 | 92.73 | $9.49 | — |
| 2024-07-31 | 92.73 | $9.49 | — |
| 2024-07-30 | 92.73 | $9.49 | 3765 |
| 2024-07-29 | 87.10 | $9.17 | — |
| 2024-07-26 | 87.10 | $9.17 | 3000 |
| 2024-07-25 | 87.10 | $9.17 | — |
| 2024-07-24 | 87.10 | $9.17 | — |
| 2024-07-23 | 87.10 | $9.17 | — |
| 2024-07-22 | 87.10 | $9.17 | — |
| 2024-07-19 | 87.10 | $9.17 | — |
| 2024-07-18 | 87.10 | $9.17 | — |
| 2024-07-17 | 87.10 | $9.17 | — |
| 2024-07-16 | 87.10 | $9.17 | — |
| 2024-07-15 | 87.10 | $9.17 | 922 |
| 2024-07-12 | 72.99 | $8.79 | — |
| 2024-07-11 | 72.99 | $8.79 | — |
| 2024-07-10 | 72.99 | $8.79 | — |
| 2024-07-09 | 72.99 | $8.79 | — |
| 2024-07-08 | 72.99 | $8.79 | 4680 |
| 2024-07-05 | 70.35 | $8.75 | 240 |
| 2024-07-03 | 63.58 | $8.67 | — |
| 2024-07-02 | 63.58 | $8.67 | — |
| 2024-07-01 | 63.58 | $8.67 | — |
| 2024-06-28 | 63.58 | $8.67 | 1516 |
| 2024-06-27 | 63.58 | $8.67 | — |
| 2024-06-26 | 63.58 | $8.67 | — |
| 2024-06-25 | 63.58 | $8.67 | — |
| 2024-06-24 | 63.58 | $8.67 | — |
| 2024-06-21 | 63.58 | $8.67 | — |
| 2024-06-20 | 63.58 | $8.67 | — |
| 2024-06-18 | 63.58 | $8.67 | — |
| 2024-06-17 | 63.58 | $8.67 | 902 |
| 2024-06-14 | 57.71 | $8.58 | 240 |
| 2024-06-13 | 51.99 | $8.51 | 301 |
| 2024-06-12 | 51.99 | $8.51 | 7202 |
| 2024-06-11 | 54.86 | $8.54 | — |
| 2024-06-10 | 54.86 | $8.54 | — |
| 2024-06-07 | 54.86 | $8.54 | — |
| 2024-06-06 | 54.86 | $8.54 | 627 |
| 2024-06-05 | 68.13 | $8.67 | 744 |
| 2024-06-04 | 65.71 | $8.63 | — |
| 2024-06-03 | 65.71 | $8.63 | 360 |
| 2024-05-31 | 65.71 | $8.63 | — |
| 2024-05-30 | 65.71 | $8.63 | 1935 |
| 2024-05-29 | 57.06 | $8.50 | — |
| 2024-05-28 | 57.06 | $8.50 | — |
| 2024-05-24 | 57.06 | $8.50 | — |
| 2024-05-23 | 57.06 | $8.50 | — |
| 2024-05-22 | 57.06 | $8.50 | — |
| 2024-05-21 | 57.06 | $8.50 | — |
| 2024-05-20 | 57.06 | $8.50 | — |
| 2024-05-17 | 57.06 | $8.50 | 7320 |
| 2024-05-16 | 62.71 | $8.57 | 889 |
| 2024-05-15 | 49.92 | $8.38 | — |
| 2024-05-14 | 49.92 | $8.38 | — |
| 2024-05-13 | 49.92 | $8.38 | 600 |
| 2024-05-10 | 66.34 | $8.54 | — |
| 2024-05-09 | 66.34 | $8.54 | 123304 |
| 2024-05-08 | 52.13 | $8.38 | — |
| 2024-05-07 | 52.13 | $8.38 | — |
| 2024-05-06 | 52.13 | $8.38 | — |
| 2024-05-03 | 52.13 | $8.38 | 78000 |
| 2024-05-02 | 46.37 | $8.33 | — |
| 2024-05-01 | 46.37 | $8.33 | 6644 |
| 2024-04-30 | 46.37 | $8.33 | 909 |
| 2024-04-29 | 46.37 | $8.33 | 4560 |
| 2024-04-26 | 46.37 | $8.33 | — |
| 2024-04-25 | 46.37 | $8.33 | — |
| 2024-04-24 | 46.37 | $8.33 | 8353 |
| 2024-04-23 | 47.16 | $8.34 | 81720 |
| 2024-04-22 | 52.26 | $8.40 | — |
| 2024-04-19 | 52.26 | $8.40 | — |
| 2024-04-18 | 52.26 | $8.40 | 360 |
| 2024-04-17 | 46.48 | $8.33 | — |
| 2024-04-16 | 46.48 | $8.33 | — |
| 2024-04-15 | 46.48 | $8.33 | — |
| 2024-04-12 | 46.48 | $8.33 | 861 |
| 2024-04-11 | 46.48 | $8.33 | 4393 |
| 2024-04-10 | 49.81 | $8.38 | — |
| 2024-04-09 | 49.81 | $8.38 | 120 |
| 2024-04-08 | 39.65 | $8.25 | — |
| 2024-04-05 | 39.65 | $8.25 | — |
| 2024-04-04 | 39.65 | $8.25 | 600 |
| 2024-04-03 | 44.39 | $8.33 | — |
| 2024-04-02 | 44.39 | $8.33 | — |
| 2024-04-01 | 44.39 | $8.33 | 979 |
| 2024-03-28 | 38.04 | $8.25 | — |
| 2024-03-27 | 38.04 | $8.25 | — |
| 2024-03-26 | 38.04 | $8.25 | 834 |
| 2024-03-25 | 28.39 | $8.14 | — |
| 2024-03-22 | 28.39 | $8.14 | 5400 |
| 2024-03-21 | 31.18 | $8.21 | — |
| 2024-03-20 | 31.18 | $8.21 | — |
| 2024-03-19 | 31.18 | $8.21 | 1012 |
| 2024-03-18 | 27.70 | $8.17 | 39782 |
| 2024-03-15 | 28.04 | $8.18 | 4210 |
| 2024-03-14 | 29.04 | $8.21 | 5989 |
| 2024-03-13 | 29.04 | $8.21 | 8410 |
| 2024-03-12 | 29.04 | $8.21 | 3610 |
| 2024-03-11 | 37.01 | $8.42 | — |
| 2024-03-08 | 37.01 | $8.42 | 10378 |
| 2024-03-07 | 33.89 | $8.38 | — |
| 2024-03-06 | 33.89 | $8.38 | — |
| 2024-03-05 | 33.89 | $8.38 | 5695 |
| 2024-03-04 | 35.79 | $8.43 | 1836 |
| 2024-03-01 | 36.97 | $8.46 | — |
| 2024-02-29 | 36.97 | $8.46 | — |
| 2024-02-28 | 36.97 | $8.46 | 10210 |
| 2024-02-27 | 35.14 | $8.43 | 1755 |
| 2024-02-26 | 47.35 | $8.71 | — |
| 2024-02-23 | 47.35 | $8.71 | — |
| 2024-02-22 | 47.35 | $8.71 | — |
| 2024-02-21 | 47.35 | $8.71 | — |
| 2024-02-20 | 47.35 | $8.71 | — |
| 2024-02-16 | 47.35 | $8.71 | — |
| 2024-02-15 | 47.35 | $8.71 | 12831 |
| 2024-02-14 | 35.63 | $8.50 | — |
| 2024-02-13 | 35.63 | $8.50 | 32280 |
| 2024-02-12 | 46.83 | $8.75 | — |
| 2024-02-09 | 46.83 | $8.75 | — |
| 2024-02-08 | 46.83 | $8.75 | 357 |
| 2024-02-07 | 46.83 | $8.75 | 3720 |
| 2024-02-06 | 47.31 | $8.76 | 12120 |
| 2024-02-05 | 46.79 | $8.75 | — |
| 2024-02-02 | 46.79 | $8.75 | 31440 |
| 2024-02-01 | 47.64 | $8.77 | 19584 |
| 2024-01-31 | 47.64 | $8.77 | 1368 |
| 2024-01-30 | 48.44 | $8.79 | 9778 |
| 2024-01-29 | 48.03 | $8.78 | 840 |
| 2024-01-26 | 46.81 | $8.75 | 21600 |
| 2024-01-25 | 45.19 | $8.71 | 55731 |
| 2024-01-24 | 55.18 | $8.96 | — |
| 2024-01-23 | 55.18 | $8.96 | — |
| 2024-01-22 | 55.18 | $8.96 | 3000 |
| 2024-01-19 | 50.28 | $8.83 | 1431 |
| 2024-01-18 | 60.43 | $9.04 | — |
| 2024-01-17 | 60.43 | $9.04 | — |
| 2024-01-16 | 60.43 | $9.04 | 120 |
| 2024-01-12 | 57.63 | $8.96 | 825 |
| 2024-01-11 | 48.59 | $8.75 | 3600 |
| 2024-01-10 | 48.59 | $8.75 | 840 |
| 2024-01-09 | 48.59 | $8.75 | — |
| 2024-01-08 | 48.59 | $8.75 | 2167 |
| 2024-01-05 | 45.43 | $8.68 | — |
| 2024-01-04 | 45.43 | $8.68 | — |
| 2024-01-03 | 45.43 | $8.68 | 3240 |
| 2024-01-02 | 44.59 | $8.66 | 10970 |
| 2023-12-29 | 47.71 | $8.75 | 769 |
| 2023-12-28 | 47.71 | $8.75 | 576 |
| 2023-12-27 | 36.59 | $8.50 | — |
| 2023-12-26 | 36.59 | $8.50 | — |
| 2023-12-22 | 36.59 | $8.50 | — |
| 2023-12-21 | 36.59 | $8.50 | 3600 |
| 2023-12-20 | 36.59 | $8.50 | 7824 |
| 2023-12-19 | 52.49 | $8.96 | — |
| 2023-12-18 | 52.49 | $8.96 | 1048 |
| 2023-12-15 | 52.49 | $8.96 | — |
| 2023-12-14 | 52.49 | $8.96 | 240 |
| 2023-12-13 | 43.33 | $8.75 | — |
| 2023-12-12 | 43.33 | $8.75 | 1382 |
| 2023-12-11 | 39.31 | $8.67 | — |
| 2023-12-08 | 39.31 | $8.67 | — |
| 2023-12-07 | 39.31 | $8.67 | — |
| 2023-12-06 | 39.31 | $8.67 | 2412 |
| 2023-12-05 | 43.39 | $8.80 | 4356 |
| 2023-12-04 | 43.39 | $8.80 | 433 |
| 2023-12-01 | 52.45 | $9.04 | — |
| 2023-11-30 | 52.45 | $9.04 | — |
| 2023-11-29 | 52.45 | $9.04 | 625 |
| 2023-11-28 | 41.54 | $8.79 | 576 |
| 2023-11-27 | 53.11 | $9.04 | — |
| 2023-11-24 | 53.11 | $9.04 | — |
| 2023-11-22 | 53.11 | $9.04 | — |
| 2023-11-21 | 53.11 | $9.04 | — |
| 2023-11-20 | 53.11 | $9.04 | — |
| 2023-11-17 | 53.11 | $9.04 | — |
| 2023-11-16 | 53.11 | $9.04 | 594 |
| 2023-11-15 | 31.93 | $8.64 | — |
| 2023-11-14 | 31.93 | $8.64 | 433 |
| 2023-11-13 | 32.94 | $8.67 | — |
| 2023-11-10 | 32.94 | $8.67 | 594 |
| 2023-11-09 | 45.44 | $8.96 | 840 |
| 2023-11-08 | 55.03 | $9.10 | — |
| 2023-11-07 | 55.03 | $9.10 | — |
| 2023-11-06 | 55.03 | $9.10 | — |
| 2023-11-03 | 55.03 | $9.10 | 2950 |
| 2023-11-02 | 24.44 | $8.77 | — |
| 2023-11-01 | 24.44 | $8.77 | — |
| 2023-10-31 | 24.44 | $8.77 | — |
| 2023-10-30 | 24.44 | $8.77 | 3025 |
| 2023-10-27 | 29.98 | $8.88 | 3000 |
| 2023-10-26 | 35.54 | $8.96 | — |
| 2023-10-25 | 35.54 | $8.96 | — |
| 2023-10-24 | 35.54 | $8.96 | — |
| 2023-10-23 | 35.54 | $8.96 | — |
| 2023-10-20 | 35.54 | $8.96 | — |
| 2023-10-19 | 35.54 | $8.96 | — |
| 2023-10-18 | 35.54 | $8.96 | — |
| 2023-10-17 | 35.54 | $8.96 | — |
| 2023-10-16 | 35.54 | $8.96 | 586 |
| 2023-10-13 | 35.54 | $8.96 | — |
| 2023-10-12 | 35.54 | $8.96 | — |
| 2023-10-11 | 35.54 | $8.96 | — |
| 2023-10-10 | 35.54 | $8.96 | — |
| 2023-10-09 | 35.54 | $8.96 | — |
| 2023-10-06 | 35.54 | $8.96 | 12000 |
| 2023-10-05 | 43.47 | $9.13 | — |
| 2023-10-04 | 43.47 | $9.13 | — |
| 2023-10-03 | 43.47 | $9.13 | — |
| 2023-10-02 | 43.47 | $9.13 | — |
| 2023-09-29 | 43.47 | $9.13 | 600 |
| 2023-09-28 | 40.45 | $9.08 | — |
| 2023-09-27 | 40.45 | $9.08 | — |
| 2023-09-26 | 40.45 | $9.08 | 120 |
| 2023-09-25 | 42.39 | $9.13 | — |
| 2023-09-22 | 42.39 | $9.13 | 360 |
| 2023-09-21 | 43.92 | $9.17 | 1708 |
| 2023-09-20 | 41.93 | $9.13 | 600 |
| 2023-09-19 | 53.10 | $9.38 | 5400 |
| 2023-09-18 | 53.64 | $9.39 | — |
| 2023-09-15 | 53.64 | $9.39 | — |
| 2023-09-14 | 53.64 | $9.39 | 567 |
| 2023-09-13 | 53.64 | $9.39 | — |
| 2023-09-12 | 53.64 | $9.39 | — |
| 2023-09-11 | 53.64 | $9.39 | — |
| 2023-09-08 | 53.64 | $9.39 | — |
| 2023-09-07 | 53.64 | $9.39 | — |
| 2023-09-06 | 53.64 | $9.39 | — |
| 2023-09-05 | 53.64 | $9.39 | 174 |
| 2023-09-01 | 48.61 | $9.23 | — |
| 2023-08-31 | 48.61 | $9.23 | 13800 |
| 2023-08-30 | 54.25 | $9.40 | 885 |
| 2023-08-29 | 46.23 | $9.17 | — |
| 2023-08-28 | 46.23 | $9.17 | 360 |
| 2023-08-25 | 54.04 | $9.38 | 344 |
| 2023-08-24 | 45.25 | $9.17 | 14400 |
| 2023-08-23 | 45.25 | $9.17 | 322 |
| 2023-08-22 | 46.00 | $9.19 | — |
| 2023-08-21 | 46.00 | $9.19 | 672 |
| 2023-08-18 | 49.76 | $9.29 | — |
| 2023-08-17 | 49.76 | $9.29 | — |
| 2023-08-16 | 49.76 | $9.29 | — |
| 2023-08-15 | 49.76 | $9.29 | — |
| 2023-08-14 | 49.76 | $9.29 | 793 |
| 2023-08-11 | 45.64 | $9.17 | — |
| 2023-08-10 | 45.64 | $9.17 | — |
| 2023-08-09 | 45.64 | $9.17 | 1080 |
| 2023-08-08 | 46.73 | $9.21 | — |
| 2023-08-07 | 46.73 | $9.21 | 288 |
| 2023-08-04 | 51.47 | $9.38 | — |
| 2023-08-03 | 51.47 | $9.38 | — |
| 2023-08-02 | 51.47 | $9.38 | — |
| 2023-08-01 | 51.47 | $9.38 | — |
| 2023-07-31 | 51.47 | $9.38 | — |
| 2023-07-28 | 51.47 | $9.38 | 954 |
| 2023-07-27 | 49.48 | $9.29 | 5071 |
| 2023-07-26 | 53.41 | $9.46 | — |
| 2023-07-25 | 53.41 | $9.46 | 7800 |
| 2023-07-24 | 58.61 | $9.67 | — |
| 2023-07-21 | 58.61 | $9.67 | — |
| 2023-07-20 | 58.61 | $9.67 | — |
| 2023-07-19 | 58.61 | $9.67 | — |
| 2023-07-18 | 58.61 | $9.67 | 4788 |
| 2023-07-17 | 60.12 | $9.74 | 1063 |
| 2023-07-14 | 53.45 | $9.33 | 240 |
| 2023-07-13 | 45.90 | $8.97 | — |
| 2023-07-12 | 45.90 | $8.97 | — |
| 2023-07-11 | 45.90 | $8.97 | — |
| 2023-07-10 | 45.90 | $8.97 | — |
| 2023-07-07 | 45.90 | $8.97 | 16953 |
| 2023-07-06 | 63.96 | $9.78 | — |
| 2023-07-05 | 63.96 | $9.78 | — |
| 2023-07-03 | 63.96 | $9.78 | — |
| 2023-06-30 | 63.96 | $9.78 | — |
| 2023-06-29 | 63.96 | $9.78 | 794 |
| 2023-06-28 | 50.08 | $9.04 | 519 |
| 2023-06-27 | 42.06 | $8.76 | — |
| 2023-06-26 | 42.06 | $8.76 | — |
| 2023-06-23 | 42.06 | $8.76 | 1281 |
| 2023-06-22 | 52.69 | $9.17 | — |
| 2023-06-21 | 52.69 | $9.17 | — |
| 2023-06-20 | 52.69 | $9.17 | 12208 |
| 2023-06-16 | 65.50 | $9.54 | 1020 |
| 2023-06-15 | 65.50 | $9.54 | 799 |
| 2023-06-14 | 56.78 | $9.20 | — |
| 2023-06-13 | 56.78 | $9.20 | 851 |
| 2023-06-12 | 55.90 | $9.17 | 31132 |
| 2023-06-09 | 51.48 | $9.03 | 1584 |
| 2023-06-08 | 50.13 | $8.99 | — |
| 2023-06-07 | 50.13 | $8.99 | 748 |
| 2023-06-06 | 47.82 | $8.92 | — |
| 2023-06-05 | 47.82 | $8.92 | — |
| 2023-06-02 | 47.82 | $8.92 | 482 |
| 2023-06-01 | 49.79 | $8.99 | — |
| 2023-05-31 | 49.79 | $8.99 | 2165 |
| 2023-05-30 | 49.53 | $8.98 | 144 |
| 2023-05-26 | 49.53 | $8.98 | 216 |
| 2023-05-25 | 49.77 | $8.99 | 626 |
| 2023-05-24 | 49.06 | $8.96 | 720 |
| 2023-05-23 | 41.85 | $8.68 | 810 |
| 2023-05-22 | 41.85 | $8.68 | 288 |
| 2023-05-19 | 42.43 | $8.71 | — |
| 2023-05-18 | 42.43 | $8.71 | — |
| 2023-05-17 | 42.43 | $8.71 | 144 |
| 2023-05-16 | 42.43 | $8.71 | 855 |
| 2023-05-15 | 30.02 | $8.24 | 3983 |
| 2023-05-12 | 38.81 | $8.76 | — |
| 2023-05-11 | 38.81 | $8.76 | — |
| 2023-05-10 | 38.81 | $8.76 | — |
| 2023-05-09 | 38.81 | $8.76 | — |
| 2023-05-08 | 38.81 | $8.76 | 146 |
| 2023-05-05 | 36.60 | $8.68 | 144 |
| 2023-05-04 | 36.60 | $8.68 | 720 |
| 2023-05-03 | 46.44 | $9.20 | — |
| 2023-05-02 | 46.44 | $9.20 | — |
| 2023-05-01 | 46.44 | $9.20 | 1393 |
| 2023-04-28 | 42.08 | $9.03 | — |
| 2023-04-27 | 42.08 | $9.03 | 1008 |
| 2023-04-26 | 39.18 | $8.92 | — |
| 2023-04-25 | 39.18 | $8.92 | 288 |
| 2023-04-24 | 41.03 | $9.03 | — |
| 2023-04-21 | 41.03 | $9.03 | 288 |
| 2023-04-20 | 42.18 | $9.10 | 1036 |
| 2023-04-19 | 42.18 | $9.10 | — |
| 2023-04-18 | 42.18 | $9.10 | — |
| 2023-04-17 | 42.18 | $9.10 | 2534 |
| 2023-04-14 | 48.10 | $9.48 | 9380 |
| 2023-04-13 | 48.10 | $9.48 | 796 |
| 2023-04-12 | 40.57 | $9.10 | — |
| 2023-04-11 | 40.57 | $9.10 | 773 |
| 2023-04-10 | 47.25 | $9.51 | — |
| 2023-04-06 | 47.25 | $9.51 | — |
| 2023-04-05 | 47.25 | $9.51 | — |
| 2023-04-04 | 47.25 | $9.51 | — |
| 2023-04-03 | 47.25 | $9.51 | — |
| 2023-03-31 | 47.25 | $9.51 | — |
| 2023-03-30 | 47.25 | $9.51 | 815 |
| 2023-03-29 | 47.25 | $9.51 | 144 |
| 2023-03-28 | 47.25 | $9.51 | 144 |
| 2023-03-27 | 46.85 | $9.48 | 432 |
| 2023-03-24 | 47.65 | $9.55 | — |
| 2023-03-23 | 47.65 | $9.55 | — |
| 2023-03-22 | 47.65 | $9.55 | 4289 |
| 2023-03-21 | 49.43 | $9.72 | — |
| 2023-03-20 | 49.43 | $9.72 | 432 |
| 2023-03-17 | 45.67 | $9.37 | 864 |
| 2023-03-16 | 49.14 | $9.72 | 720 |
| 2023-03-15 | 50.50 | $9.85 | — |
| 2023-03-14 | 50.50 | $9.85 | 4481 |
| 2023-03-13 | 31.46 | $8.40 | 1296 |
| 2023-03-10 | 39.04 | $9.17 | 4619 |
| 2023-03-09 | 57.21 | $10.24 | — |
| 2023-03-08 | 57.21 | $10.24 | 144 |
| 2023-03-07 | 61.56 | $10.42 | — |
| 2023-03-06 | 61.56 | $10.42 | 288 |
| 2023-03-03 | 56.60 | $10.12 | 642 |
| 2023-03-02 | 56.60 | $10.12 | 144 |
| 2023-03-01 | 56.60 | $10.12 | 1584 |
| 2023-02-28 | 55.11 | $10.03 | 806 |
| 2023-02-27 | 49.83 | $9.74 | 288 |
| 2023-02-24 | 56.09 | $10.03 | 31104 |
| 2023-02-23 | 49.67 | $9.72 | — |
| 2023-02-22 | 49.67 | $9.72 | — |
| 2023-02-21 | 49.67 | $9.72 | 453 |
| 2023-02-17 | 57.87 | $10.07 | 732 |
| 2023-02-16 | 50.03 | $9.72 | 1440 |
| 2023-02-15 | 55.03 | $9.90 | — |
| 2023-02-14 | 55.03 | $9.90 | — |
| 2023-02-13 | 55.03 | $9.90 | 144 |
| 2023-02-10 | 61.15 | $10.11 | — |
| 2023-02-09 | 61.15 | $10.11 | 2010 |
| 2023-02-08 | 46.96 | $9.55 | — |
| 2023-02-07 | 46.96 | $9.55 | 432 |
| 2023-02-06 | 73.94 | $10.17 | 5184 |
| 2023-02-03 | 73.23 | $10.14 | — |
| 2023-02-02 | 73.23 | $10.14 | 6619 |
| 2023-02-01 | 59.27 | $9.72 | 144 |
| 2023-01-31 | 59.27 | $9.72 | — |
| 2023-01-30 | 59.27 | $9.72 | — |
| 2023-01-27 | 59.27 | $9.72 | — |
| 2023-01-26 | 59.27 | $9.72 | 1555 |
| 2023-01-25 | 59.27 | $9.72 | — |
| 2023-01-24 | 59.27 | $9.72 | 864 |
| 2023-01-23 | 59.27 | $9.72 | — |
| 2023-01-20 | 59.27 | $9.72 | 8352 |
| 2023-01-19 | 49.85 | $9.48 | 2531 |
| 2023-01-18 | 49.85 | $9.48 | 773 |
| 2023-01-17 | 56.76 | $9.62 | — |
| 2023-01-13 | 56.76 | $9.62 | — |
| 2023-01-12 | 56.76 | $9.62 | — |
| 2023-01-11 | 56.76 | $9.62 | — |
| 2023-01-10 | 56.76 | $9.62 | — |
| 2023-01-09 | 56.76 | $9.62 | 6605 |
| 2023-01-06 | 61.22 | $9.72 | — |
| 2023-01-05 | 61.22 | $9.72 | 1728 |
| 2023-01-04 | 58.26 | $9.62 | 2167 |
| 2023-01-03 | 52.00 | $9.44 | 3392 |
| 2022-12-30 | 56.96 | $9.55 | 577 |
| 2022-12-29 | 54.33 | $9.48 | — |
| 2022-12-28 | 54.33 | $9.48 | — |
| 2022-12-27 | 54.33 | $9.48 | — |
| 2022-12-23 | 54.33 | $9.48 | — |
| 2022-12-22 | 54.33 | $9.48 | 12663 |
| 2022-12-21 | 49.55 | $9.34 | — |
| 2022-12-20 | 49.55 | $9.34 | 1152 |
| 2022-12-19 | 57.73 | $9.55 | 576 |
| 2022-12-16 | 52.80 | $9.41 | 288 |
| 2022-12-15 | 63.32 | $9.62 | 1728 |
| 2022-12-14 | 49.09 | $9.31 | — |
| 2022-12-13 | 49.09 | $9.31 | — |
| 2022-12-12 | 49.09 | $9.31 | 2160 |
| 2022-12-09 | 53.07 | $9.38 | — |
| 2022-12-08 | 53.07 | $9.38 | — |
| 2022-12-07 | 53.07 | $9.38 | — |
| 2022-12-06 | 53.07 | $9.38 | — |
| 2022-12-05 | 53.07 | $9.38 | 269 |
| 2022-12-02 | 76.41 | $9.72 | — |
| 2022-12-01 | 76.41 | $9.72 | — |
| 2022-11-30 | 76.41 | $9.72 | 551 |
| 2022-11-29 | 76.41 | $9.72 | — |
| 2022-11-28 | 76.41 | $9.72 | 144 |
| 2022-11-25 | 64.24 | $9.38 | — |
| 2022-11-23 | 64.24 | $9.38 | — |
| 2022-11-22 | 64.24 | $9.38 | — |
| 2022-11-21 | 64.24 | $9.38 | 144 |
| 2022-11-18 | 76.53 | $9.51 | — |
| 2022-11-17 | 76.53 | $9.51 | 300 |
| 2022-11-16 | 76.53 | $9.51 | — |
| 2022-11-15 | 76.53 | $9.51 | 218 |
| 2022-11-14 | 72.20 | $9.38 | — |
| 2022-11-11 | 72.20 | $9.38 | — |
| 2022-11-10 | 72.20 | $9.38 | — |
| 2022-11-09 | 72.20 | $9.38 | — |
| 2022-11-08 | 72.20 | $9.38 | — |
| 2022-11-07 | 72.20 | $9.38 | — |
| 2022-11-04 | 72.20 | $9.38 | — |
| 2022-11-03 | 72.20 | $9.38 | — |
| 2022-11-02 | 72.20 | $9.38 | 864 |
| 2022-11-01 | 66.86 | $9.20 | — |
| 2022-10-31 | 66.86 | $9.20 | — |
| 2022-10-28 | 66.86 | $9.20 | 577 |
| 2022-10-27 | 66.86 | $9.20 | — |
| 2022-10-26 | 66.86 | $9.20 | — |
| 2022-10-25 | 66.86 | $9.20 | 144 |
| 2022-10-24 | 60.33 | $8.99 | 2930 |
| 2022-10-21 | 51.72 | $8.79 | 1008 |
| 2022-10-20 | 47.97 | $8.72 | — |
| 2022-10-19 | 47.97 | $8.72 | — |
| 2022-10-18 | 47.97 | $8.72 | — |
| 2022-10-17 | 47.97 | $8.72 | — |
| 2022-10-14 | 47.97 | $8.72 | 1618 |
| 2022-10-13 | 52.48 | $8.82 | 688 |
| 2022-10-12 | 52.48 | $8.82 | 144 |
| 2022-10-11 | 52.93 | $8.83 | — |
| 2022-10-10 | 52.93 | $8.83 | — |
| 2022-10-07 | 52.93 | $8.83 | — |
| 2022-10-06 | 52.93 | $8.83 | — |
| 2022-10-05 | 52.93 | $8.83 | 5906 |
| 2022-10-04 | 56.28 | $8.92 | 1584 |
| 2022-10-03 | 60.32 | $9.02 | — |
| 2022-09-30 | 60.32 | $9.02 | — |
| 2022-09-29 | 60.32 | $9.02 | 639 |
| 2022-09-28 | 53.79 | $8.79 | — |
| 2022-09-27 | 53.79 | $8.79 | 2160 |
| 2022-09-26 | 53.79 | $8.79 | 1152 |
| 2022-09-23 | 57.30 | $8.89 | 2880 |
| 2022-09-22 | 62.34 | $9.02 | 144 |
| 2022-09-21 | 55.81 | $8.79 | 319 |
| 2022-09-20 | 55.81 | $8.79 | 2888 |
| 2022-09-19 | 64.60 | $8.99 | 1707 |
| 2022-09-16 | 64.60 | $8.99 | — |
| 2022-09-15 | 64.60 | $8.99 | 884 |
| 2022-09-14 | 62.03 | $8.89 | 3634 |
| 2022-09-13 | 55.63 | $8.68 | — |
| 2022-09-12 | 55.63 | $8.68 | 2736 |
| 2022-09-09 | 54.65 | $8.65 | — |
| 2022-09-08 | 54.65 | $8.65 | — |
| 2022-09-07 | 54.65 | $8.65 | 30918 |
| 2022-09-06 | 59.56 | $8.78 | 4752 |
| 2022-09-02 | 62.44 | $8.85 | — |
| 2022-09-01 | 62.44 | $8.85 | — |
| 2022-08-31 | 62.44 | $8.85 | 1465 |
| 2022-08-30 | 65.14 | $8.92 | 2645 |
| 2022-08-29 | 55.15 | $8.54 | 185 |
| 2022-08-26 | 61.29 | $8.68 | — |
| 2022-08-25 | 61.29 | $8.68 | — |
| 2022-08-24 | 61.29 | $8.68 | — |
| 2022-08-23 | 61.29 | $8.68 | 144 |
| 2022-08-22 | 60.53 | $8.65 | 1294 |
| 2022-08-19 | 55.49 | $8.47 | 5628 |
| 2022-08-18 | 59.93 | $8.58 | 1440 |
| 2022-08-17 | 71.83 | $8.82 | — |
| 2022-08-16 | 71.83 | $8.82 | — |
| 2022-08-15 | 71.83 | $8.82 | 1977 |
| 2022-08-12 | 68.72 | $8.68 | 2436 |
| 2022-08-11 | 64.16 | $8.51 | — |
| 2022-08-10 | 64.16 | $8.51 | — |
| 2022-08-09 | 64.16 | $8.51 | 288 |
| 2022-08-08 | 56.10 | $8.26 | 240 |
| 2022-08-05 | 59.67 | $8.33 | 10720 |
| 2022-08-04 | 59.67 | $8.33 | 10944 |
| 2022-08-03 | 49.78 | $8.09 | 496 |
| 2022-08-02 | 64.91 | $8.33 | 240 |
| 2022-08-01 | 64.91 | $8.33 | — |
| 2022-07-29 | 64.91 | $8.33 | 2592 |
| 2022-07-28 | 60.63 | $8.23 | 3463 |
| 2022-07-27 | 45.50 | $7.99 | — |
| 2022-07-26 | 45.50 | $7.99 | — |
| 2022-07-25 | 45.50 | $7.99 | 34145 |
| 2022-07-22 | 42.33 | $7.95 | 11664 |
| 2022-07-21 | 52.47 | $8.09 | — |
| 2022-07-20 | 52.47 | $8.09 | — |
| 2022-07-19 | 52.47 | $8.09 | — |
| 2022-07-18 | 52.47 | $8.09 | 249 |
| 2022-07-15 | 52.47 | $8.09 | 1209 |
| 2022-07-14 | 38.67 | $7.92 | — |
| 2022-07-13 | 38.67 | $7.92 | 14400 |
| 2022-07-12 | 49.32 | $8.06 | — |
| 2022-07-11 | 49.32 | $8.06 | — |
| 2022-07-08 | 49.32 | $8.06 | — |
| 2022-07-07 | 49.32 | $8.06 | — |
| 2022-07-06 | 49.32 | $8.06 | — |
| 2022-07-05 | 49.32 | $8.06 | — |
| 2022-07-01 | 49.32 | $8.06 | — |
| 2022-06-30 | 49.32 | $8.06 | — |
| 2022-06-29 | 49.32 | $8.06 | 921 |
| 2022-06-28 | 41.32 | $7.95 | — |
| 2022-06-27 | 41.32 | $7.95 | 14400 |
| 2022-06-24 | 45.44 | $8.02 | — |
| 2022-06-23 | 45.44 | $8.02 | — |
| 2022-06-22 | 45.44 | $8.02 | — |
| 2022-06-21 | 45.44 | $8.02 | — |
| 2022-06-17 | 45.44 | $8.02 | — |
| 2022-06-16 | 45.44 | $8.02 | — |
| 2022-06-15 | 45.44 | $8.02 | 924 |
| 2022-06-14 | 31.04 | $7.81 | 1265 |
| 2022-06-13 | 41.42 | $8.02 | — |
| 2022-06-10 | 41.42 | $8.02 | — |
| 2022-06-09 | 41.42 | $8.02 | — |
| 2022-06-08 | 41.42 | $8.02 | 318 |
| 2022-06-07 | 41.42 | $8.02 | 17745 |
| 2022-06-06 | 35.89 | $7.95 | — |
| 2022-06-03 | 35.89 | $7.95 | — |
| 2022-06-02 | 35.89 | $7.95 | — |
| 2022-06-01 | 35.89 | $7.95 | 842 |
| 2022-05-31 | 37.54 | $7.99 | — |
| 2022-05-27 | 37.54 | $7.99 | — |
| 2022-05-26 | 37.54 | $7.99 | 12672 |
| 2022-05-25 | 37.54 | $7.99 | — |
| 2022-05-24 | 37.54 | $7.99 | — |
| 2022-05-23 | 37.54 | $7.99 | — |
| 2022-05-20 | 37.54 | $7.99 | — |
| 2022-05-19 | 37.54 | $7.99 | — |
| 2022-05-18 | 37.54 | $7.99 | — |
| 2022-05-17 | 37.54 | $7.99 | 29780 |
| 2022-05-16 | 19.90 | $7.67 | 2808 |
| 2022-05-13 | 22.55 | $7.81 | — |
| 2022-05-12 | 22.55 | $7.81 | 31014 |
| 2022-05-11 | 23.35 | $7.85 | 50748 |
| 2022-05-10 | 27.26 | $8.02 | 7632 |
| 2022-05-09 | 28.32 | $8.06 | 144 |
| 2022-05-06 | 31.19 | $8.16 | 42442 |
| 2022-05-05 | 36.07 | $8.30 | 241 |
| 2022-05-04 | 22.00 | $8.13 | — |
| 2022-05-03 | 22.00 | $8.13 | — |
| 2022-05-02 | 22.00 | $8.13 | 757 |
| 2022-04-29 | 15.44 | $8.06 | 898 |
| 2022-04-28 | 20.01 | $8.26 | 288 |
| 2022-04-27 | 20.01 | $8.26 | 21768 |
| 2022-04-26 | 22.08 | $8.33 | — |
| 2022-04-25 | 22.08 | $8.33 | — |
| 2022-04-22 | 22.08 | $8.33 | 326 |
| 2022-04-21 | 34.19 | $8.61 | 722 |
| 2022-04-20 | 31.64 | $8.59 | — |
| 2022-04-19 | 31.64 | $8.59 | — |
| 2022-04-18 | 31.64 | $8.59 | — |
| 2022-04-14 | 31.64 | $8.59 | 576 |
| 2022-04-13 | 36.87 | $8.68 | — |
| 2022-04-12 | 36.87 | $8.68 | 144 |
| 2022-04-11 | 47.99 | $8.82 | — |
| 2022-04-08 | 47.99 | $8.82 | — |
| 2022-04-07 | 47.99 | $8.82 | — |
| 2022-04-06 | 47.99 | $8.82 | — |
| 2022-04-05 | 47.99 | $8.82 | — |
| 2022-04-04 | 47.99 | $8.82 | — |
| 2022-04-01 | 47.99 | $8.82 | — |
| 2022-03-31 | 47.99 | $8.82 | — |
| 2022-03-30 | 47.99 | $8.82 | 750 |
| 2022-03-29 | 35.78 | $8.68 | 1900 |
| 2022-03-28 | 36.36 | $8.69 | — |
| 2022-03-25 | 36.36 | $8.69 | — |
| 2022-03-24 | 36.36 | $8.69 | — |
| 2022-03-23 | 36.36 | $8.69 | — |
| 2022-03-22 | 36.36 | $8.69 | — |
| 2022-03-21 | 36.36 | $8.69 | — |
| 2022-03-18 | 36.36 | $8.69 | — |
| 2022-03-17 | 36.36 | $8.69 | — |
| 2022-03-16 | 36.36 | $8.69 | 4641 |
| 2022-03-15 | 52.40 | $8.99 | — |
| 2022-03-14 | 52.40 | $8.99 | — |
| 2022-03-11 | 52.40 | $8.99 | — |
| 2022-03-10 | 52.40 | $8.99 | — |
| 2022-03-09 | 52.40 | $8.99 | — |
| 2022-03-08 | 52.40 | $8.99 | — |
| 2022-03-07 | 52.40 | $8.99 | — |
| 2022-03-04 | 52.40 | $8.99 | — |
| 2022-03-03 | 52.40 | $8.99 | 732 |
| 2022-03-02 | 30.49 | $8.65 | — |
| 2022-03-01 | 30.49 | $8.65 | 829 |
| 2022-02-28 | 31.65 | $8.68 | — |
| 2022-02-25 | 31.65 | $8.68 | — |
| 2022-02-24 | 31.65 | $8.68 | 447 |
| 2022-02-23 | 38.83 | $8.85 | — |
| 2022-02-22 | 38.83 | $8.85 | — |
| 2022-02-18 | 38.83 | $8.85 | 632 |
| 2022-02-17 | 38.83 | $8.85 | — |
| 2022-02-16 | 38.83 | $8.85 | — |
| 2022-02-15 | 38.83 | $8.85 | — |
| 2022-02-14 | 38.83 | $8.85 | — |
| 2022-02-11 | 38.83 | $8.85 | — |
| 2022-02-10 | 38.83 | $8.85 | 289 |
| 2022-02-09 | 44.01 | $8.99 | — |
| 2022-02-08 | 44.01 | $8.99 | — |
| 2022-02-07 | 44.01 | $8.99 | — |
| 2022-02-04 | 44.01 | $8.99 | — |
| 2022-02-03 | 44.01 | $8.99 | — |
| 2022-02-02 | 44.01 | $8.99 | 705 |
| 2022-02-01 | 44.01 | $8.99 | — |
| 2022-01-31 | 44.01 | $8.99 | — |
| 2022-01-28 | 44.01 | $8.99 | — |
| 2022-01-27 | 44.01 | $8.99 | — |
| 2022-01-26 | 44.01 | $8.99 | 2016 |
| 2022-01-25 | 46.80 | $9.10 | — |
| 2022-01-24 | 46.80 | $9.10 | — |
| 2022-01-21 | 46.80 | $9.10 | — |
| 2022-01-20 | 46.80 | $9.10 | — |
| 2022-01-19 | 46.80 | $9.10 | — |
| 2022-01-18 | 46.80 | $9.10 | — |
| 2022-01-14 | 46.80 | $9.10 | 671 |
| 2022-01-13 | 40.04 | $8.82 | 576 |
| 2022-01-12 | 40.57 | $8.85 | — |
| 2022-01-11 | 40.57 | $8.85 | — |
| 2022-01-10 | 40.57 | $8.85 | — |
| 2022-01-07 | 40.57 | $8.85 | — |
| 2022-01-06 | 40.57 | $8.85 | — |
| 2022-01-05 | 40.57 | $8.85 | — |
| 2022-01-04 | 40.57 | $8.85 | 288 |
| 2022-01-03 | 37.32 | $8.68 | 1584 |
| 2021-12-31 | 42.81 | $9.10 | 535 |
| 2021-12-30 | 33.26 | $8.67 | 864 |
| 2021-12-29 | 33.26 | $8.67 | 2465 |
| 2021-12-28 | 38.06 | $9.03 | — |
| 2021-12-27 | 38.06 | $9.03 | 152 |
| 2021-12-23 | 38.06 | $9.03 | — |
| 2021-12-22 | 38.06 | $9.03 | 1584 |
| 2021-12-21 | 41.30 | $9.27 | 432 |
| 2021-12-20 | 56.53 | $10.07 | — |
| 2021-12-17 | 56.53 | $10.07 | — |
| 2021-12-16 | 56.53 | $10.07 | 144 |
| 2021-12-15 | 52.59 | $9.86 | 552 |
| 2021-12-14 | 49.71 | $9.72 | 288 |
| 2021-12-13 | 58.10 | $10.07 | — |
| 2021-12-10 | 58.10 | $10.07 | 432 |
| 2021-12-09 | 62.74 | $10.24 | — |
| 2021-12-08 | 62.74 | $10.24 | 1008 |
| 2021-12-07 | 36.71 | $9.27 | — |
| 2021-12-06 | 36.71 | $9.27 | 3107 |
| 2021-12-03 | 51.88 | $9.72 | 184 |
| 2021-12-02 | 49.69 | $9.67 | — |
| 2021-12-01 | 49.69 | $9.67 | 462 |
| 2021-11-30 | 45.66 | $9.58 | — |
| 2021-11-29 | 45.66 | $9.58 | — |
| 2021-11-26 | 45.66 | $9.58 | 144 |
| 2021-11-24 | 45.66 | $9.58 | 1008 |
| 2021-11-23 | 60.01 | $9.91 | — |
| 2021-11-22 | 60.01 | $9.91 | — |
| 2021-11-19 | 60.01 | $9.91 | — |
| 2021-11-18 | 60.01 | $9.91 | — |
| 2021-11-17 | 60.01 | $9.91 | — |
| 2021-11-16 | 60.01 | $9.91 | — |
| 2021-11-15 | 60.01 | $9.91 | — |
| 2021-11-12 | 60.01 | $9.91 | 1975 |
| 2021-11-11 | 49.48 | $9.58 | — |
| 2021-11-10 | 49.48 | $9.58 | — |
| 2021-11-09 | 49.48 | $9.58 | — |
| 2021-11-08 | 49.48 | $9.58 | — |
| 2021-11-05 | 49.48 | $9.58 | — |
| 2021-11-04 | 49.48 | $9.58 | — |
| 2021-11-03 | 49.48 | $9.58 | — |
| 2021-11-02 | 49.48 | $9.58 | 727 |
| 2021-11-01 | 54.69 | $9.76 | — |
| 2021-10-29 | 54.69 | $9.76 | 789 |
| 2021-10-28 | 73.25 | $10.24 | 609 |
| 2021-10-27 | 65.33 | $9.90 | 288 |
| 2021-10-26 | 56.30 | $9.65 | — |
| 2021-10-25 | 56.30 | $9.65 | — |
| 2021-10-22 | 56.30 | $9.65 | 151 |
| 2021-10-21 | 72.50 | $9.90 | — |
| 2021-10-20 | 72.50 | $9.90 | — |
| 2021-10-19 | 72.50 | $9.90 | — |
| 2021-10-18 | 72.50 | $9.90 | 843 |
| 2021-10-15 | 66.92 | $9.72 | 871 |
| 2021-10-14 | 66.92 | $9.72 | — |
| 2021-10-13 | 66.92 | $9.72 | — |
| 2021-10-12 | 66.92 | $9.72 | 650 |
| 2021-10-11 | 65.98 | $9.69 | — |
| 2021-10-08 | 65.98 | $9.69 | — |
| 2021-10-07 | 65.98 | $9.69 | — |
| 2021-10-06 | 65.98 | $9.69 | — |
| 2021-10-05 | 65.98 | $9.69 | — |
| 2021-10-04 | 65.98 | $9.69 | — |
| 2021-10-01 | 65.98 | $9.69 | — |
| 2021-09-30 | 65.98 | $9.69 | 663 |
| 2021-09-29 | 67.24 | $9.72 | 663 |
| 2021-09-28 | 50.82 | $9.17 | — |
| 2021-09-27 | 50.82 | $9.17 | — |
| 2021-09-24 | 50.82 | $9.17 | 7476 |
| 2021-09-23 | 50.82 | $9.17 | 7166 |
| 2021-09-22 | 50.82 | $9.17 | — |
| 2021-09-21 | 50.82 | $9.17 | 351 |
| 2021-09-20 | 50.82 | $9.17 | 3600 |
| 2021-09-17 | 53.91 | $9.26 | — |
| 2021-09-16 | 53.91 | $9.26 | 288 |
| 2021-09-15 | 56.68 | $9.34 | 41675 |
| 2021-09-14 | 43.64 | $8.96 | 2316 |
| 2021-09-13 | 46.07 | $9.03 | — |
| 2021-09-10 | 46.07 | $9.03 | 2162 |
| 2021-09-09 | 43.22 | $8.96 | 144 |
| 2021-09-08 | 43.22 | $8.96 | 151 |
| 2021-09-07 | 50.43 | $9.17 | — |
| 2021-09-03 | 50.43 | $9.17 | — |
| 2021-09-02 | 50.43 | $9.17 | — |
| 2021-09-01 | 50.43 | $9.17 | 1193 |
| 2021-08-31 | 48.43 | $9.11 | 686 |
| 2021-08-30 | 48.43 | $9.11 | 22321 |
| 2021-08-27 | 50.26 | $9.17 | — |
| 2021-08-26 | 50.26 | $9.17 | 390 |
| 2021-08-25 | 46.94 | $9.06 | — |
| 2021-08-24 | 46.94 | $9.06 | — |
| 2021-08-23 | 46.94 | $9.06 | — |
| 2021-08-20 | 46.94 | $9.06 | — |
| 2021-08-19 | 46.94 | $9.06 | — |
| 2021-08-18 | 46.94 | $9.06 | — |
| 2021-08-17 | 46.94 | $9.06 | 14472 |
| 2021-08-16 | 47.75 | $9.10 | 174 |
| 2021-08-13 | 50.65 | $9.24 | 7633 |
| 2021-08-12 | 53.06 | $9.35 | 753 |
| 2021-08-11 | 51.47 | $9.27 | 1651 |
| 2021-08-10 | 55.26 | $9.44 | 164 |
| 2021-08-09 | 54.13 | $9.38 | 1568 |
| 2021-08-06 | 55.46 | $9.44 | — |
| 2021-08-05 | 55.46 | $9.44 | 288 |
| 2021-08-04 | 54.45 | $9.38 | 864 |
| 2021-08-03 | 55.65 | $9.44 | 174 |
| 2021-08-02 | 55.18 | $9.41 | — |
| 2021-07-30 | 55.18 | $9.41 | — |
| 2021-07-29 | 55.18 | $9.41 | 758 |
| 2021-07-28 | 52.74 | $9.24 | 288 |
| 2021-07-27 | 50.65 | $9.10 | — |
| 2021-07-26 | 50.65 | $9.10 | 290 |
| 2021-07-23 | 52.76 | $9.24 | 1573 |
| 2021-07-22 | 56.61 | $9.48 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.85
2026-07-17
Close Price
$17.75
Vol: 600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -84.85 | $17.75 | 600 |
| 2026-07-16 | -67.47 | $17.75 | 409 |
| 2026-07-15 | -79.52 | $17.35 | 2 |
| 2026-07-14 | -74.79 | $17.35 | 544 |
| 2026-07-13 | -63.46 | $17.75 | 2 |
| 2026-07-10 | -63.46 | $17.75 | 200 |
| 2026-07-09 | -35.13 | $18.75 | 434 |
| 2026-07-08 | -35.13 | $18.75 | 434 |
| 2026-07-07 | -35.13 | $18.75 | — |
| 2026-07-06 | -35.13 | $18.75 | 434 |
| 2026-07-02 | -35.13 | $18.75 | 434 |
| 2026-07-01 | -35.13 | $18.75 | 434 |
| 2026-06-30 | -35.13 | $18.75 | 434 |
| 2026-06-29 | -35.13 | $18.75 | 149 |
| 2026-06-26 | -35.13 | $18.75 | 149 |
| 2026-06-25 | -35.13 | $18.75 | 149 |
| 2026-06-24 | -35.13 | $18.75 | 149 |
| 2026-06-23 | -26.76 | $19.00 | 200 |
| 2026-06-22 | -36.79 | $18.50 | 500 |
| 2026-06-18 | -36.79 | $18.50 | 1000 |
| 2026-06-17 | 0.00 | $16.67 | — |
| 2026-06-16 | 0.00 | $16.67 | 464 |
| 2026-06-15 | -25.00 | $16.46 | — |
| 2026-06-12 | -20.19 | $16.46 | 121 |
| 2026-06-11 | -17.31 | $16.49 | — |
| 2026-06-10 | -17.31 | $16.49 | 4800 |
| 2026-06-09 | -16.35 | $16.50 | 2520 |
| 2026-06-08 | 0.00 | $16.67 | — |
| 2026-06-05 | 0.00 | $16.67 | — |
| 2026-06-04 | 0.00 | $16.67 | — |
| 2026-06-03 | 0.00 | $16.67 | — |
| 2026-06-02 | 0.00 | $16.67 | — |
| 2026-06-01 | 0.00 | $16.67 | — |
| 2026-05-29 | 0.00 | $16.67 | — |
| 2026-05-28 | 0.00 | $16.67 | 598 |
| 2026-05-27 | -20.19 | $16.46 | 120 |
| 2026-05-26 | -36.54 | $16.29 | 238 |
| 2026-05-22 | -70.19 | $15.94 | — |
| 2026-05-21 | -70.19 | $15.94 | — |
| 2026-05-20 | -70.19 | $15.94 | — |
| 2026-05-19 | -70.19 | $15.94 | 120 |
| 2026-05-18 | -40.38 | $16.25 | 664 |
| 2026-05-15 | -100.00 | $15.63 | — |
| 2026-05-14 | -70.75 | $15.63 | 1155 |
| 2026-05-13 | -44.68 | $15.83 | 266 |
| 2026-05-12 | 0.00 | $16.67 | — |
| 2026-05-11 | 0.00 | $16.67 | — |
| 2026-05-08 | 0.00 | $16.67 | — |
| 2026-05-07 | 0.00 | $16.67 | — |
| 2026-05-06 | 0.00 | $16.67 | — |
| 2026-05-05 | 0.00 | $16.67 | — |
| 2026-05-04 | 0.00 | $16.67 | 600 |
| 2026-05-01 | -28.77 | $15.83 | 604 |
| 2026-04-30 | 0.00 | $16.25 | — |
| 2026-04-29 | 0.00 | $16.25 | — |
| 2026-04-28 | 0.00 | $16.25 | — |
| 2026-04-27 | 0.00 | $16.25 | — |
| 2026-04-24 | 0.00 | $16.25 | — |
| 2026-04-23 | 0.00 | $16.25 | — |
| 2026-04-22 | 0.00 | $16.25 | — |
| 2026-04-21 | 0.00 | $16.25 | 591 |
| 2026-04-20 | 0.00 | $16.04 | 240 |
| 2026-04-17 | 0.00 | $15.28 | 915 |
| 2026-04-16 | -35.94 | $14.79 | — |
| 2026-04-15 | -35.94 | $14.79 | — |
| 2026-04-14 | -35.94 | $14.79 | — |
| 2026-04-13 | -50.60 | $14.79 | — |
| 2026-04-10 | -50.60 | $14.79 | — |
| 2026-04-09 | -50.60 | $14.79 | — |
| 2026-04-08 | -50.60 | $14.79 | 360 |
| 2026-04-07 | -25.30 | $15.00 | — |
| 2026-04-06 | -25.30 | $15.00 | — |
| 2026-04-02 | -25.30 | $15.00 | — |
| 2026-04-01 | -25.30 | $15.00 | — |
| 2026-03-31 | -25.30 | $15.00 | 559 |
| 2026-03-30 | -25.30 | $15.00 | — |
| 2026-03-27 | -25.30 | $15.00 | — |
| 2026-03-26 | -25.30 | $15.00 | — |
| 2026-03-25 | -25.30 | $15.00 | — |
| 2026-03-24 | -25.30 | $15.00 | 240 |
| 2026-03-23 | -25.30 | $15.00 | 240 |
| 2026-03-20 | -88.30 | $14.38 | — |
| 2026-03-19 | -83.00 | $14.38 | — |
| 2026-03-18 | -83.00 | $14.38 | — |
| 2026-03-17 | -83.00 | $14.38 | 5232 |
| 2026-03-16 | 0.00 | $15.21 | — |
| 2026-03-13 | 0.00 | $15.21 | 889 |
| 2026-03-12 | 0.00 | $15.21 | — |
| 2026-03-11 | 0.00 | $15.21 | — |
| 2026-03-10 | 0.00 | $15.21 | — |
| 2026-03-09 | 0.00 | $15.21 | — |
| 2026-03-06 | 0.00 | $15.21 | — |
| 2026-03-05 | 0.00 | $15.21 | 120 |
| 2026-03-04 | 0.00 | $15.05 | — |
| 2026-03-03 | 0.00 | $15.05 | 685 |
| 2026-03-02 | -36.21 | $14.58 | 120 |
| 2026-02-27 | -36.21 | $14.58 | 120 |
| 2026-02-26 | -36.21 | $14.58 | 568 |
| 2026-02-25 | -36.21 | $14.58 | — |
| 2026-02-24 | -36.21 | $14.58 | 120 |
| 2026-02-23 | -89.66 | $14.27 | — |
| 2026-02-20 | -89.66 | $14.27 | 4982 |
| 2026-02-19 | 0.00 | $14.79 | — |
| 2026-02-18 | 0.00 | $14.79 | — |
| 2026-02-17 | 0.00 | $14.79 | — |
| 2026-02-13 | 0.00 | $14.79 | 519 |
| 2026-02-12 | 0.00 | $14.58 | 602 |
| 2026-02-11 | 0.00 | $14.57 | — |
| 2026-02-10 | 0.00 | $14.57 | — |
| 2026-02-09 | 0.00 | $14.57 | — |
| 2026-02-06 | 0.00 | $14.57 | — |
| 2026-02-05 | 0.00 | $14.57 | — |
| 2026-02-04 | 0.00 | $14.57 | — |
| 2026-02-03 | 0.00 | $14.57 | — |
| 2026-02-02 | 0.00 | $14.57 | — |
| 2026-01-30 | 0.00 | $14.57 | 645 |
| 2026-01-29 | 0.00 | $14.38 | — |
| 2026-01-28 | 0.00 | $14.38 | — |
| 2026-01-27 | 0.00 | $14.38 | — |
| 2026-01-26 | 0.00 | $14.38 | — |
| 2026-01-23 | 0.00 | $14.38 | — |
| 2026-01-22 | 0.00 | $14.38 | — |
| 2026-01-21 | 0.00 | $14.38 | — |
| 2026-01-20 | 0.00 | $14.38 | — |
| 2026-01-16 | 0.00 | $14.38 | — |
| 2026-01-15 | 0.00 | $14.38 | 528 |
| 2026-01-14 | -69.09 | $14.00 | — |
| 2026-01-13 | -69.09 | $14.00 | — |
| 2026-01-12 | -69.09 | $14.00 | — |
| 2026-01-09 | -69.09 | $14.00 | — |
| 2026-01-08 | -69.09 | $14.00 | — |
| 2026-01-07 | -64.41 | $14.00 | 1020 |
| 2026-01-06 | 0.00 | $14.38 | 152 |
| 2026-01-05 | 0.00 | $14.33 | — |
| 2026-01-02 | 0.00 | $14.33 | — |
| 2025-12-31 | 0.00 | $14.33 | 240 |
| 2025-12-30 | 0.00 | $14.33 | 2400 |
| 2025-12-29 | -80.95 | $13.83 | — |
| 2025-12-26 | -80.95 | $13.83 | — |
| 2025-12-24 | -51.52 | $13.83 | — |
| 2025-12-23 | -51.52 | $13.83 | — |
| 2025-12-22 | -51.52 | $13.83 | — |
| 2025-12-19 | -51.52 | $13.83 | — |
| 2025-12-18 | -51.52 | $13.83 | — |
| 2025-12-17 | -51.52 | $13.83 | — |
| 2025-12-16 | -51.52 | $13.83 | — |
| 2025-12-15 | -51.52 | $13.83 | — |
| 2025-12-12 | -51.52 | $13.83 | — |
| 2025-12-11 | -40.48 | $13.83 | — |
| 2025-12-10 | -40.48 | $13.83 | 344 |
| 2025-12-09 | -50.00 | $13.79 | — |
| 2025-12-08 | -50.00 | $13.79 | 374 |
| 2025-12-05 | -50.00 | $13.79 | 132 |
| 2025-12-04 | -61.82 | $13.79 | — |
| 2025-12-03 | -61.82 | $13.79 | 2362 |
| 2025-12-02 | -61.82 | $13.79 | — |
| 2025-12-01 | -61.82 | $13.79 | 5692 |
| 2025-11-28 | -61.82 | $13.79 | 240 |
| 2025-11-26 | -83.64 | $13.67 | — |
| 2025-11-25 | -83.64 | $13.67 | — |
| 2025-11-24 | -83.64 | $13.67 | — |
| 2025-11-21 | -83.64 | $13.67 | 3543 |
| 2025-11-20 | -45.45 | $13.88 | — |
| 2025-11-19 | -45.45 | $13.88 | — |
| 2025-11-18 | -45.45 | $13.88 | — |
| 2025-11-17 | -45.45 | $13.88 | — |
| 2025-11-14 | -45.45 | $13.88 | 370 |
| 2025-11-13 | -100.00 | $13.58 | — |
| 2025-11-12 | -100.00 | $13.58 | — |
| 2025-11-11 | -93.22 | $13.58 | — |
| 2025-11-10 | -93.22 | $13.58 | — |
| 2025-11-07 | -93.22 | $13.58 | 840 |
| 2025-11-06 | -93.22 | $13.58 | 1152 |
| 2025-11-05 | 0.00 | $14.13 | — |
| 2025-11-04 | 0.00 | $14.13 | — |
| 2025-11-03 | 0.00 | $14.13 | 466 |
| 2025-10-31 | -45.65 | $13.71 | 456 |
| 2025-10-30 | -45.65 | $13.71 | 120 |
| 2025-10-29 | -41.30 | $13.73 | — |
| 2025-10-28 | -41.30 | $13.73 | 120 |
| 2025-10-27 | -73.91 | $13.58 | — |
| 2025-10-24 | -73.91 | $13.58 | — |
| 2025-10-23 | -73.91 | $13.58 | — |
| 2025-10-22 | -73.91 | $13.58 | — |
| 2025-10-21 | -73.91 | $13.58 | 120 |
| 2025-10-20 | -36.96 | $13.75 | — |
| 2025-10-17 | -32.08 | $13.75 | — |
| 2025-10-16 | -32.08 | $13.75 | 489 |
| 2025-10-15 | -58.33 | $13.54 | — |
| 2025-10-14 | -58.33 | $13.54 | 960 |
| 2025-10-13 | -11.11 | $13.71 | — |
| 2025-10-10 | -11.11 | $13.71 | — |
| 2025-10-09 | -6.90 | $13.71 | 4392 |
| 2025-10-08 | -6.90 | $13.71 | — |
| 2025-10-07 | -6.90 | $13.71 | 120 |
| 2025-10-06 | 0.00 | $13.75 | — |
| 2025-10-03 | 0.00 | $13.75 | — |
| 2025-10-02 | 0.00 | $13.75 | — |
| 2025-10-01 | 0.00 | $13.75 | — |
| 2025-09-30 | 0.00 | $13.75 | — |
| 2025-09-29 | 0.00 | $13.75 | 829 |
| 2025-09-26 | -50.00 | $13.46 | — |
| 2025-09-25 | -50.00 | $13.46 | — |
| 2025-09-24 | -50.00 | $13.46 | — |
| 2025-09-23 | -50.00 | $13.46 | 312 |
| 2025-09-22 | -62.07 | $13.39 | — |
| 2025-09-19 | -62.07 | $13.39 | — |
| 2025-09-18 | -34.62 | $13.39 | 240 |
| 2025-09-17 | 0.00 | $13.75 | — |
| 2025-09-16 | 0.00 | $13.75 | 288 |
| 2025-09-15 | -24.04 | $13.50 | 240 |
| 2025-09-12 | -55.77 | $13.17 | — |
| 2025-09-11 | -55.77 | $13.17 | — |
| 2025-09-10 | -55.77 | $13.17 | — |
| 2025-09-09 | -55.77 | $13.17 | 723 |
| 2025-09-08 | -20.19 | $13.54 | — |
| 2025-09-05 | -20.19 | $13.54 | — |
| 2025-09-04 | -20.19 | $13.54 | — |
| 2025-09-03 | -20.19 | $13.54 | 291 |
| 2025-09-02 | -20.19 | $13.54 | 120 |
| 2025-08-29 | 0.00 | $13.75 | — |
| 2025-08-28 | 0.00 | $13.75 | 628 |
| 2025-08-27 | 0.00 | $13.33 | 120 |
| 2025-08-26 | 0.00 | $13.33 | — |
| 2025-08-25 | 0.00 | $13.33 | — |
| 2025-08-22 | 0.00 | $13.33 | 241 |
| 2025-08-21 | -26.32 | $13.13 | 7514 |
| 2025-08-20 | -100.00 | $12.71 | 600 |
| 2025-08-19 | -48.57 | $13.00 | — |
| 2025-08-18 | -25.37 | $13.00 | 1504 |
| 2025-08-15 | -14.93 | $13.07 | 544 |
| 2025-08-14 | -43.28 | $12.88 | — |
| 2025-08-13 | -43.28 | $12.88 | — |
| 2025-08-12 | -43.28 | $12.88 | — |
| 2025-08-11 | -43.28 | $12.88 | — |
| 2025-08-08 | -43.28 | $12.88 | — |
| 2025-08-07 | -43.28 | $12.88 | — |
| 2025-08-06 | -43.28 | $12.88 | — |
| 2025-08-05 | -36.71 | $12.88 | 120 |
| 2025-08-04 | 0.00 | $13.17 | — |
| 2025-08-01 | 0.00 | $13.17 | — |
| 2025-07-31 | 0.00 | $13.17 | 610 |
| 2025-07-30 | -58.23 | $12.83 | — |
| 2025-07-29 | -58.23 | $12.83 | — |
| 2025-07-28 | -58.23 | $12.83 | — |
| 2025-07-25 | -58.23 | $12.83 | — |
| 2025-07-24 | -58.23 | $12.83 | 560 |
| 2025-07-23 | -52.53 | $12.92 | — |
| 2025-07-22 | -52.53 | $12.92 | 321 |
| 2025-07-21 | -76.58 | $12.54 | — |
| 2025-07-18 | -76.58 | $12.54 | — |
| 2025-07-17 | -76.58 | $12.54 | 2559 |
| 2025-07-16 | -52.53 | $12.92 | — |
| 2025-07-15 | -52.53 | $12.92 | — |
| 2025-07-14 | -52.53 | $12.92 | 604 |
| 2025-07-11 | -77.16 | $12.50 | — |
| 2025-07-10 | -77.16 | $12.50 | — |
| 2025-07-09 | -74.85 | $12.50 | 1518 |
| 2025-07-08 | -82.04 | $12.38 | 151 |
| 2025-07-07 | -84.43 | $12.34 | 579 |
| 2025-07-03 | -94.61 | $12.17 | 3664 |
| 2025-07-02 | 0.00 | $13.75 | — |
| 2025-07-01 | 0.00 | $13.75 | 132 |
| 2025-06-30 | 0.00 | $13.75 | 559 |
| 2025-06-27 | 0.00 | $13.33 | — |
| 2025-06-26 | 0.00 | $13.33 | — |
| 2025-06-25 | 0.00 | $13.33 | — |
| 2025-06-24 | 0.00 | $13.33 | — |
| 2025-06-23 | 0.00 | $13.33 | — |
| 2025-06-20 | 0.00 | $13.33 | — |
| 2025-06-18 | 0.00 | $13.33 | — |
| 2025-06-17 | 0.00 | $13.33 | — |
| 2025-06-16 | 0.00 | $13.33 | 363 |
| 2025-06-13 | -76.00 | $12.38 | 328 |
| 2025-06-12 | -96.00 | $12.13 | — |
| 2025-06-11 | -85.71 | $12.13 | 120 |
| 2025-06-10 | -89.29 | $12.08 | 408 |
| 2025-06-09 | 0.00 | $13.33 | — |
| 2025-06-06 | 0.00 | $13.33 | — |
| 2025-06-05 | 0.00 | $13.33 | — |
| 2025-06-04 | 0.00 | $13.33 | — |
| 2025-06-03 | 0.00 | $13.33 | — |
| 2025-06-02 | 0.00 | $13.33 | — |
| 2025-05-30 | 0.00 | $13.33 | 1023 |
| 2025-05-29 | -29.29 | $12.92 | — |
| 2025-05-28 | -29.29 | $12.92 | — |
| 2025-05-27 | -29.29 | $12.92 | — |
| 2025-05-23 | -29.29 | $12.92 | — |
| 2025-05-22 | -29.29 | $12.92 | — |
| 2025-05-21 | -29.29 | $12.92 | 200 |
| 2025-05-20 | -29.29 | $12.92 | 573 |
| 2025-05-19 | -59.29 | $12.50 | 1527 |
| 2025-05-16 | -72.14 | $12.32 | — |
| 2025-05-15 | -72.14 | $12.32 | 548 |
| 2025-05-14 | -100.00 | $11.93 | — |
| 2025-05-13 | -100.00 | $11.93 | 2242 |
| 2025-05-12 | -87.37 | $12.50 | 1608 |
| 2025-05-09 | -100.00 | $12.38 | — |
| 2025-05-08 | -100.00 | $12.38 | — |
| 2025-05-07 | -100.00 | $12.38 | — |
| 2025-05-06 | -100.00 | $12.38 | — |
| 2025-05-05 | -100.00 | $12.38 | 1875 |
| 2025-05-02 | -33.60 | $13.33 | — |
| 2025-05-01 | -33.60 | $13.33 | — |
| 2025-04-30 | -33.60 | $13.33 | — |
| 2025-04-29 | -33.60 | $13.33 | 597 |
| 2025-04-28 | -100.00 | $12.50 | — |
| 2025-04-25 | -100.00 | $12.50 | — |
| 2025-04-24 | -100.00 | $12.50 | — |
| 2025-04-23 | -81.17 | $12.50 | — |
| 2025-04-22 | -53.88 | $12.50 | 804 |
| 2025-04-21 | -53.88 | $12.50 | — |
| 2025-04-17 | -53.88 | $12.50 | — |
| 2025-04-16 | -53.88 | $12.50 | — |
| 2025-04-15 | -53.88 | $12.50 | — |
| 2025-04-14 | -53.88 | $12.50 | 900 |
| 2025-04-11 | -53.88 | $12.50 | 1072 |
| 2025-04-10 | -53.88 | $12.50 | 240 |
| 2025-04-09 | -52.59 | $12.53 | — |
| 2025-04-08 | -52.59 | $12.53 | — |
| 2025-04-07 | -52.59 | $12.53 | 240 |
| 2025-04-04 | 0.00 | $13.75 | 240 |
| 2025-04-03 | 0.00 | $13.33 | — |
| 2025-04-02 | 0.00 | $13.33 | — |
| 2025-04-01 | 0.00 | $13.33 | 1513 |
| 2025-03-31 | 0.00 | $13.33 | 543 |
| 2025-03-28 | 0.00 | $12.92 | — |
| 2025-03-27 | 0.00 | $12.92 | 1200 |
| 2025-03-26 | 0.00 | $12.92 | 4034 |
| 2025-03-25 | -89.58 | $11.43 | 120 |
| 2025-03-24 | -9.38 | $12.20 | — |
| 2025-03-21 | -9.38 | $12.20 | 1252 |
| 2025-03-20 | -70.69 | $11.67 | — |
| 2025-03-19 | -70.69 | $11.67 | — |
| 2025-03-18 | -70.94 | $11.67 | — |
| 2025-03-17 | -70.94 | $11.67 | — |
| 2025-03-14 | -70.94 | $11.67 | 624 |
| 2025-03-13 | -68.38 | $11.70 | — |
| 2025-03-12 | -68.38 | $11.70 | — |
| 2025-03-11 | -68.38 | $11.70 | — |
| 2025-03-10 | -68.38 | $11.70 | 8762 |
| 2025-03-07 | -95.73 | $11.38 | — |
| 2025-03-06 | -95.73 | $11.38 | 9190 |
| 2025-03-05 | -100.00 | $11.33 | — |
| 2025-03-04 | -100.00 | $11.33 | 9024 |
| 2025-03-03 | -38.39 | $12.07 | — |
| 2025-02-28 | -38.39 | $12.07 | 637 |
| 2025-02-27 | -34.88 | $12.05 | 120 |
| 2025-02-26 | -38.76 | $12.00 | — |
| 2025-02-25 | -38.76 | $12.00 | — |
| 2025-02-24 | -38.76 | $12.00 | 120 |
| 2025-02-21 | -0.78 | $12.49 | 240 |
| 2025-02-20 | -35.66 | $12.04 | 720 |
| 2025-02-19 | -0.78 | $12.49 | 1845 |
| 2025-02-18 | 0.00 | $11.87 | 553 |
| 2025-02-14 | 0.00 | $11.63 | 120 |
| 2025-02-13 | 0.00 | $11.50 | — |
| 2025-02-12 | 0.00 | $11.50 | 2851 |
| 2025-02-11 | 0.00 | $11.50 | — |
| 2025-02-10 | 0.00 | $11.50 | 1432 |
| 2025-02-07 | 0.00 | $11.49 | 1440 |
| 2025-02-06 | -22.22 | $11.42 | — |
| 2025-02-05 | -22.22 | $11.42 | 1884 |
| 2025-02-04 | -25.93 | $11.41 | — |
| 2025-02-03 | -25.93 | $11.41 | — |
| 2025-01-31 | -25.93 | $11.41 | 660 |
| 2025-01-30 | -100.00 | $11.21 | — |
| 2025-01-29 | -100.00 | $11.21 | — |
| 2025-01-28 | -100.00 | $11.21 | — |
| 2025-01-27 | -100.00 | $11.21 | 627 |
| 2025-01-24 | -4.17 | $11.48 | — |
| 2025-01-23 | -4.17 | $11.48 | — |
| 2025-01-22 | -4.17 | $11.48 | — |
| 2025-01-21 | -4.17 | $11.48 | — |
| 2025-01-17 | -4.17 | $11.48 | — |
| 2025-01-16 | -4.17 | $11.48 | — |
| 2025-01-15 | -4.17 | $11.48 | 1156 |
| 2025-01-14 | -100.00 | $11.25 | 120 |
| 2025-01-13 | -93.55 | $11.29 | — |
| 2025-01-10 | -93.55 | $11.29 | — |
| 2025-01-08 | -93.55 | $11.29 | — |
| 2025-01-07 | -93.55 | $11.29 | 346 |
| 2025-01-06 | -93.55 | $11.29 | — |
| 2025-01-03 | -87.88 | $11.29 | — |
| 2025-01-02 | -87.88 | $11.29 | 2752 |
| 2024-12-31 | -27.27 | $11.49 | — |
| 2024-12-30 | -27.27 | $11.49 | 600 |
| 2024-12-27 | -93.94 | $11.27 | — |
| 2024-12-26 | -93.94 | $11.27 | — |
| 2024-12-24 | -53.45 | $11.27 | — |
| 2024-12-23 | -53.45 | $11.27 | — |
| 2024-12-20 | -53.45 | $11.27 | — |
| 2024-12-19 | -53.45 | $11.27 | — |
| 2024-12-18 | -53.45 | $11.27 | 14074 |
| 2024-12-17 | -30.30 | $11.38 | — |
| 2024-12-16 | -35.21 | $11.38 | 462 |
| 2024-12-13 | -7.04 | $11.58 | 651 |
| 2024-12-12 | -39.44 | $11.35 | — |
| 2024-12-11 | -39.44 | $11.35 | — |
| 2024-12-10 | -39.44 | $11.35 | 120 |
| 2024-12-09 | -43.66 | $11.32 | — |
| 2024-12-06 | -43.66 | $11.32 | 8280 |
| 2024-12-05 | -53.52 | $11.25 | 1479 |
| 2024-12-04 | -26.25 | $11.42 | — |
| 2024-12-03 | -24.14 | $11.42 | — |
| 2024-12-02 | -24.14 | $11.42 | 421 |
| 2024-11-29 | -43.68 | $11.25 | — |
| 2024-11-27 | -43.68 | $11.25 | 240 |
| 2024-11-26 | -72.41 | $11.00 | — |
| 2024-11-25 | -71.59 | $11.00 | — |
| 2024-11-22 | -71.59 | $11.00 | — |
| 2024-11-21 | -66.32 | $11.00 | — |
| 2024-11-20 | -66.32 | $11.00 | 120 |
| 2024-11-19 | -74.74 | $10.92 | 6676 |
| 2024-11-18 | 0.00 | $11.63 | — |
| 2024-11-15 | 0.00 | $11.63 | 406 |
| 2024-11-14 | 0.00 | $11.50 | — |
| 2024-11-13 | 0.00 | $11.50 | — |
| 2024-11-12 | 0.00 | $11.50 | 565 |
| 2024-11-11 | 0.00 | $11.46 | 2744 |
| 2024-11-08 | 0.00 | $11.17 | — |
| 2024-11-07 | 0.00 | $11.17 | — |
| 2024-11-06 | 0.00 | $11.17 | 3679 |
| 2024-11-05 | -18.92 | $10.76 | 3566 |
| 2024-11-04 | -18.92 | $10.76 | 5512 |
| 2024-11-01 | 0.00 | $10.83 | — |
| 2024-10-31 | 0.00 | $10.83 | — |
| 2024-10-30 | 0.00 | $10.83 | 482 |
| 2024-10-29 | -10.81 | $10.75 | — |
| 2024-10-28 | -10.81 | $10.75 | 636 |
| 2024-10-25 | -18.97 | $10.68 | — |
| 2024-10-24 | -18.97 | $10.68 | — |
| 2024-10-23 | -14.67 | $10.68 | — |
| 2024-10-22 | -14.67 | $10.68 | 2546 |
| 2024-10-21 | 0.00 | $10.79 | — |
| 2024-10-18 | 0.00 | $10.79 | 120 |
| 2024-10-17 | 0.00 | $10.79 | — |
| 2024-10-16 | 0.00 | $10.79 | 458 |
| 2024-10-15 | 0.00 | $10.46 | — |
| 2024-10-14 | 0.00 | $10.46 | — |
| 2024-10-11 | 0.00 | $10.46 | 374 |
| 2024-10-10 | 0.00 | $10.46 | — |
| 2024-10-09 | 0.00 | $10.46 | — |
| 2024-10-08 | 0.00 | $10.46 | 1098 |
| 2024-10-07 | 0.00 | $10.42 | — |
| 2024-10-04 | 0.00 | $10.42 | — |
| 2024-10-03 | 0.00 | $10.42 | — |
| 2024-10-02 | 0.00 | $10.42 | — |
| 2024-10-01 | 0.00 | $10.42 | — |
| 2024-09-30 | 0.00 | $10.42 | 240 |
| 2024-09-27 | 0.00 | $10.21 | 504 |
| 2024-09-26 | 0.00 | $10.04 | — |
| 2024-09-25 | 0.00 | $10.04 | 1264 |
| 2024-09-24 | 0.00 | $10.00 | — |
| 2024-09-23 | 0.00 | $10.00 | — |
| 2024-09-20 | 0.00 | $10.00 | — |
| 2024-09-19 | 0.00 | $10.00 | 5076 |
| 2024-09-18 | -30.43 | $9.79 | — |
| 2024-09-17 | -30.43 | $9.79 | 1080 |
| 2024-09-16 | -33.33 | $9.77 | — |
| 2024-09-13 | -33.33 | $9.77 | 855 |
| 2024-09-12 | -36.23 | $9.75 | — |
| 2024-09-11 | -36.23 | $9.75 | 462 |
| 2024-09-10 | 0.00 | $10.00 | — |
| 2024-09-09 | 0.00 | $10.00 | — |
| 2024-09-06 | 0.00 | $10.00 | — |
| 2024-09-05 | 0.00 | $10.00 | — |
| 2024-09-04 | 0.00 | $10.00 | 180 |
| 2024-09-03 | -5.80 | $9.96 | 1483 |
| 2024-08-30 | 0.00 | $10.00 | — |
| 2024-08-29 | 0.00 | $10.00 | — |
| 2024-08-28 | 0.00 | $10.00 | — |
| 2024-08-27 | 0.00 | $10.00 | — |
| 2024-08-26 | 0.00 | $10.00 | 120 |
| 2024-08-23 | 0.00 | $10.00 | 2913 |
| 2024-08-22 | -62.16 | $9.31 | — |
| 2024-08-21 | -62.16 | $9.31 | — |
| 2024-08-20 | -62.16 | $9.31 | — |
| 2024-08-19 | -62.16 | $9.31 | — |
| 2024-08-16 | -62.16 | $9.31 | — |
| 2024-08-15 | -62.16 | $9.31 | — |
| 2024-08-14 | -62.16 | $9.31 | — |
| 2024-08-13 | -62.16 | $9.31 | 1726 |
| 2024-08-12 | 0.00 | $9.54 | 480 |
| 2024-08-09 | 0.00 | $9.49 | — |
| 2024-08-08 | 0.00 | $9.49 | — |
| 2024-08-07 | 0.00 | $9.49 | — |
| 2024-08-06 | 0.00 | $9.49 | — |
| 2024-08-05 | 0.00 | $9.49 | — |
| 2024-08-02 | 0.00 | $9.49 | — |
| 2024-08-01 | 0.00 | $9.49 | — |
| 2024-07-31 | 0.00 | $9.49 | — |
| 2024-07-30 | 0.00 | $9.49 | 3765 |
| 2024-07-29 | 0.00 | $9.17 | — |
| 2024-07-26 | 0.00 | $9.17 | 3000 |
| 2024-07-25 | 0.00 | $9.17 | — |
| 2024-07-24 | 0.00 | $9.17 | — |
| 2024-07-23 | 0.00 | $9.17 | — |
| 2024-07-22 | 0.00 | $9.17 | — |
| 2024-07-19 | 0.00 | $9.17 | — |
| 2024-07-18 | 0.00 | $9.17 | — |
| 2024-07-17 | 0.00 | $9.17 | — |
| 2024-07-16 | 0.00 | $9.17 | — |
| 2024-07-15 | 0.00 | $9.17 | 922 |
| 2024-07-12 | 0.00 | $8.79 | — |
| 2024-07-11 | 0.00 | $8.79 | — |
| 2024-07-10 | 0.00 | $8.79 | — |
| 2024-07-09 | 0.00 | $8.79 | — |
| 2024-07-08 | 0.00 | $8.79 | 4680 |
| 2024-07-05 | 0.00 | $8.75 | 240 |
| 2024-07-03 | -19.05 | $8.67 | — |
| 2024-07-02 | -19.05 | $8.67 | — |
| 2024-07-01 | -19.05 | $8.67 | — |
| 2024-06-28 | -19.05 | $8.67 | 1516 |
| 2024-06-27 | -19.05 | $8.67 | — |
| 2024-06-26 | -19.05 | $8.67 | — |
| 2024-06-25 | -19.05 | $8.67 | — |
| 2024-06-24 | -19.05 | $8.67 | — |
| 2024-06-21 | -19.05 | $8.67 | — |
| 2024-06-20 | -19.05 | $8.67 | — |
| 2024-06-18 | -19.05 | $8.67 | — |
| 2024-06-17 | -19.05 | $8.67 | 902 |
| 2024-06-14 | -61.90 | $8.58 | 240 |
| 2024-06-13 | -95.24 | $8.51 | 301 |
| 2024-06-12 | -60.61 | $8.51 | 7202 |
| 2024-06-11 | -44.83 | $8.54 | — |
| 2024-06-10 | -44.83 | $8.54 | — |
| 2024-06-07 | -44.83 | $8.54 | — |
| 2024-06-06 | -24.07 | $8.54 | 627 |
| 2024-06-05 | 0.00 | $8.67 | 744 |
| 2024-06-04 | 0.00 | $8.63 | — |
| 2024-06-03 | 0.00 | $8.63 | 360 |
| 2024-05-31 | 0.00 | $8.63 | — |
| 2024-05-30 | 0.00 | $8.63 | 1935 |
| 2024-05-29 | -15.91 | $8.50 | — |
| 2024-05-28 | -15.91 | $8.50 | — |
| 2024-05-24 | -26.00 | $8.50 | — |
| 2024-05-23 | -26.00 | $8.50 | — |
| 2024-05-22 | -26.00 | $8.50 | — |
| 2024-05-21 | -26.00 | $8.50 | — |
| 2024-05-20 | -26.00 | $8.50 | — |
| 2024-05-17 | -26.00 | $8.50 | 7320 |
| 2024-05-16 | -12.00 | $8.57 | 889 |
| 2024-05-15 | -50.00 | $8.38 | — |
| 2024-05-14 | -50.00 | $8.38 | — |
| 2024-05-13 | -50.00 | $8.38 | 600 |
| 2024-05-10 | -18.00 | $8.54 | — |
| 2024-05-09 | -18.00 | $8.54 | 123304 |
| 2024-05-08 | -80.65 | $8.38 | — |
| 2024-05-07 | -80.65 | $8.38 | — |
| 2024-05-06 | -80.65 | $8.38 | — |
| 2024-05-03 | -65.79 | $8.38 | 78000 |
| 2024-05-02 | -78.95 | $8.33 | — |
| 2024-05-01 | -78.95 | $8.33 | 6644 |
| 2024-04-30 | -78.95 | $8.33 | 909 |
| 2024-04-29 | -78.95 | $8.33 | 4560 |
| 2024-04-26 | -46.67 | $8.33 | — |
| 2024-04-25 | -46.67 | $8.33 | — |
| 2024-04-24 | -46.67 | $8.33 | 8353 |
| 2024-04-23 | -40.00 | $8.34 | 81720 |
| 2024-04-22 | 0.00 | $8.40 | — |
| 2024-04-19 | 0.00 | $8.40 | — |
| 2024-04-18 | 0.00 | $8.40 | 360 |
| 2024-04-17 | -20.83 | $8.33 | — |
| 2024-04-16 | -20.83 | $8.33 | — |
| 2024-04-15 | -20.83 | $8.33 | — |
| 2024-04-12 | -20.83 | $8.33 | 861 |
| 2024-04-11 | -20.83 | $8.33 | 4393 |
| 2024-04-10 | 0.00 | $8.38 | — |
| 2024-04-09 | 0.00 | $8.38 | 120 |
| 2024-04-08 | -60.71 | $8.25 | — |
| 2024-04-05 | -60.71 | $8.25 | — |
| 2024-04-04 | -60.71 | $8.25 | 600 |
| 2024-04-03 | -32.14 | $8.33 | — |
| 2024-04-02 | -51.28 | $8.33 | — |
| 2024-04-01 | -51.28 | $8.33 | 979 |
| 2024-03-28 | -71.79 | $8.25 | — |
| 2024-03-27 | -71.79 | $8.25 | — |
| 2024-03-26 | -71.79 | $8.25 | 834 |
| 2024-03-25 | -100.00 | $8.14 | — |
| 2024-03-22 | -100.00 | $8.14 | 5400 |
| 2024-03-21 | -92.59 | $8.21 | — |
| 2024-03-20 | -92.59 | $8.21 | — |
| 2024-03-19 | -92.59 | $8.21 | 1012 |
| 2024-03-18 | -100.00 | $8.17 | 39782 |
| 2024-03-15 | -100.00 | $8.18 | 4210 |
| 2024-03-14 | -100.00 | $8.21 | 5989 |
| 2024-03-13 | -100.00 | $8.21 | 8410 |
| 2024-03-12 | -100.00 | $8.21 | 3610 |
| 2024-03-11 | -62.26 | $8.42 | — |
| 2024-03-08 | -62.26 | $8.42 | 10378 |
| 2024-03-07 | -100.00 | $8.38 | — |
| 2024-03-06 | -100.00 | $8.38 | — |
| 2024-03-05 | -100.00 | $8.38 | 5695 |
| 2024-03-04 | -100.00 | $8.43 | 1836 |
| 2024-03-01 | -91.43 | $8.46 | — |
| 2024-02-29 | -92.31 | $8.46 | — |
| 2024-02-28 | -93.18 | $8.46 | 10210 |
| 2024-02-27 | -100.00 | $8.43 | 1755 |
| 2024-02-26 | -36.36 | $8.71 | — |
| 2024-02-23 | -36.36 | $8.71 | — |
| 2024-02-22 | -36.36 | $8.71 | — |
| 2024-02-21 | -47.17 | $8.71 | — |
| 2024-02-20 | -47.17 | $8.71 | — |
| 2024-02-16 | -47.17 | $8.71 | — |
| 2024-02-15 | -47.17 | $8.71 | 12831 |
| 2024-02-14 | -88.52 | $8.50 | — |
| 2024-02-13 | -88.52 | $8.50 | 32280 |
| 2024-02-12 | -87.88 | $8.75 | — |
| 2024-02-09 | -87.88 | $8.75 | — |
| 2024-02-08 | -87.88 | $8.75 | 357 |
| 2024-02-07 | -87.88 | $8.75 | 3720 |
| 2024-02-06 | -84.85 | $8.76 | 12120 |
| 2024-02-05 | -87.88 | $8.75 | — |
| 2024-02-02 | -80.56 | $8.75 | 31440 |
| 2024-02-01 | -75.00 | $8.77 | 19584 |
| 2024-01-31 | -75.00 | $8.77 | 1368 |
| 2024-01-30 | -65.79 | $8.79 | 9778 |
| 2024-01-29 | -68.42 | $8.78 | 840 |
| 2024-01-26 | -53.70 | $8.75 | 21600 |
| 2024-01-25 | -61.11 | $8.71 | 55731 |
| 2024-01-24 | -14.81 | $8.96 | — |
| 2024-01-23 | -14.81 | $8.96 | — |
| 2024-01-22 | -14.81 | $8.96 | 3000 |
| 2024-01-19 | -37.50 | $8.83 | 1431 |
| 2024-01-18 | 0.00 | $9.04 | — |
| 2024-01-17 | 0.00 | $9.04 | — |
| 2024-01-16 | 0.00 | $9.04 | 120 |
| 2024-01-12 | 0.00 | $8.96 | 825 |
| 2024-01-11 | -43.75 | $8.75 | 3600 |
| 2024-01-10 | -43.75 | $8.75 | 840 |
| 2024-01-09 | -43.75 | $8.75 | — |
| 2024-01-08 | -43.75 | $8.75 | 2167 |
| 2024-01-05 | -58.33 | $8.68 | — |
| 2024-01-04 | -58.33 | $8.68 | — |
| 2024-01-03 | -58.33 | $8.68 | 3240 |
| 2024-01-02 | -62.50 | $8.66 | 10970 |
| 2023-12-29 | -51.79 | $8.75 | 769 |
| 2023-12-28 | -51.79 | $8.75 | 576 |
| 2023-12-27 | -96.43 | $8.50 | — |
| 2023-12-26 | -96.43 | $8.50 | — |
| 2023-12-22 | -96.43 | $8.50 | — |
| 2023-12-21 | -96.43 | $8.50 | 3600 |
| 2023-12-20 | -96.43 | $8.50 | 7824 |
| 2023-12-19 | -21.62 | $8.96 | — |
| 2023-12-18 | -21.62 | $8.96 | 1048 |
| 2023-12-15 | -21.62 | $8.96 | — |
| 2023-12-14 | -21.62 | $8.96 | 240 |
| 2023-12-13 | -72.50 | $8.75 | — |
| 2023-12-12 | -72.50 | $8.75 | 1382 |
| 2023-12-11 | -92.50 | $8.67 | — |
| 2023-12-08 | -92.50 | $8.67 | — |
| 2023-12-07 | -92.50 | $8.67 | — |
| 2023-12-06 | -93.48 | $8.67 | 2412 |
| 2023-12-05 | -65.22 | $8.80 | 4356 |
| 2023-12-04 | -65.22 | $8.80 | 433 |
| 2023-12-01 | -16.67 | $9.04 | — |
| 2023-11-30 | -16.67 | $9.04 | — |
| 2023-11-29 | -16.67 | $9.04 | 625 |
| 2023-11-28 | -68.75 | $8.79 | 576 |
| 2023-11-27 | -16.67 | $9.04 | — |
| 2023-11-24 | -16.67 | $9.04 | — |
| 2023-11-22 | -16.67 | $9.04 | — |
| 2023-11-21 | -16.67 | $9.04 | — |
| 2023-11-20 | -16.67 | $9.04 | — |
| 2023-11-17 | -16.67 | $9.04 | — |
| 2023-11-16 | -16.67 | $9.04 | 594 |
| 2023-11-15 | -100.00 | $8.64 | — |
| 2023-11-14 | -100.00 | $8.64 | 433 |
| 2023-11-13 | -100.00 | $8.67 | — |
| 2023-11-10 | -100.00 | $8.67 | 594 |
| 2023-11-09 | -45.71 | $8.96 | 840 |
| 2023-11-08 | -5.71 | $9.10 | — |
| 2023-11-07 | -5.71 | $9.10 | — |
| 2023-11-06 | -5.71 | $9.10 | — |
| 2023-11-03 | -5.71 | $9.10 | 2950 |
| 2023-11-02 | -100.00 | $8.77 | — |
| 2023-11-01 | -100.00 | $8.77 | — |
| 2023-10-31 | -100.00 | $8.77 | — |
| 2023-10-30 | -100.00 | $8.77 | 3025 |
| 2023-10-27 | -100.00 | $8.88 | 3000 |
| 2023-10-26 | -100.00 | $8.96 | — |
| 2023-10-25 | -100.00 | $8.96 | — |
| 2023-10-24 | -100.00 | $8.96 | — |
| 2023-10-23 | -100.00 | $8.96 | — |
| 2023-10-20 | -100.00 | $8.96 | — |
| 2023-10-19 | -100.00 | $8.96 | — |
| 2023-10-18 | -100.00 | $8.96 | — |
| 2023-10-17 | -100.00 | $8.96 | — |
| 2023-10-16 | -100.00 | $8.96 | 586 |
| 2023-10-13 | -100.00 | $8.96 | — |
| 2023-10-12 | -100.00 | $8.96 | — |
| 2023-10-11 | -100.00 | $8.96 | — |
| 2023-10-10 | -100.00 | $8.96 | — |
| 2023-10-09 | -100.00 | $8.96 | — |
| 2023-10-06 | -100.00 | $8.96 | 12000 |
| 2023-10-05 | -83.87 | $9.13 | — |
| 2023-10-04 | -83.87 | $9.13 | — |
| 2023-10-03 | -83.87 | $9.13 | — |
| 2023-10-02 | -83.87 | $9.13 | — |
| 2023-09-29 | -83.87 | $9.13 | 600 |
| 2023-09-28 | -100.00 | $9.08 | — |
| 2023-09-27 | -100.00 | $9.08 | — |
| 2023-09-26 | -100.00 | $9.08 | 120 |
| 2023-09-25 | -100.00 | $9.13 | — |
| 2023-09-22 | -100.00 | $9.13 | 360 |
| 2023-09-21 | -85.19 | $9.17 | 1708 |
| 2023-09-20 | -100.00 | $9.13 | 600 |
| 2023-09-19 | -8.70 | $9.38 | 5400 |
| 2023-09-18 | -4.35 | $9.39 | — |
| 2023-09-15 | -4.35 | $9.39 | — |
| 2023-09-14 | -4.35 | $9.39 | 567 |
| 2023-09-13 | -4.35 | $9.39 | — |
| 2023-09-12 | -4.35 | $9.39 | — |
| 2023-09-11 | -4.35 | $9.39 | — |
| 2023-09-08 | -4.35 | $9.39 | — |
| 2023-09-07 | -4.35 | $9.39 | — |
| 2023-09-06 | -4.35 | $9.39 | — |
| 2023-09-05 | -4.35 | $9.39 | 174 |
| 2023-09-01 | -73.91 | $9.23 | — |
| 2023-08-31 | -73.91 | $9.23 | 13800 |
| 2023-08-30 | 0.00 | $9.40 | 885 |
| 2023-08-29 | -100.00 | $9.17 | — |
| 2023-08-28 | -100.00 | $9.17 | 360 |
| 2023-08-25 | 0.00 | $9.38 | 344 |
| 2023-08-24 | -100.00 | $9.17 | 14400 |
| 2023-08-23 | -100.00 | $9.17 | 322 |
| 2023-08-22 | -93.10 | $9.19 | — |
| 2023-08-21 | -93.10 | $9.19 | 672 |
| 2023-08-18 | -76.00 | $9.29 | — |
| 2023-08-17 | -76.00 | $9.29 | — |
| 2023-08-16 | -76.00 | $9.29 | — |
| 2023-08-15 | -76.00 | $9.29 | — |
| 2023-08-14 | -78.95 | $9.29 | 793 |
| 2023-08-11 | -100.00 | $9.17 | — |
| 2023-08-10 | -100.00 | $9.17 | — |
| 2023-08-09 | -74.03 | $9.17 | 1080 |
| 2023-08-08 | -68.83 | $9.21 | — |
| 2023-08-07 | -68.83 | $9.21 | 288 |
| 2023-08-04 | -46.75 | $9.38 | — |
| 2023-08-03 | -46.75 | $9.38 | — |
| 2023-08-02 | -49.38 | $9.38 | — |
| 2023-08-01 | -49.38 | $9.38 | — |
| 2023-07-31 | -49.38 | $9.38 | — |
| 2023-07-28 | -49.38 | $9.38 | 954 |
| 2023-07-27 | -60.49 | $9.29 | 5071 |
| 2023-07-26 | -39.51 | $9.46 | — |
| 2023-07-25 | -31.37 | $9.46 | 7800 |
| 2023-07-24 | -10.78 | $9.67 | — |
| 2023-07-21 | -10.78 | $9.67 | — |
| 2023-07-20 | -10.78 | $9.67 | — |
| 2023-07-19 | -10.78 | $9.67 | — |
| 2023-07-18 | -10.78 | $9.67 | 4788 |
| 2023-07-17 | -3.92 | $9.74 | 1063 |
| 2023-07-14 | -44.12 | $9.33 | 240 |
| 2023-07-13 | -79.41 | $8.97 | — |
| 2023-07-12 | -79.41 | $8.97 | — |
| 2023-07-11 | -79.41 | $8.97 | — |
| 2023-07-10 | -79.41 | $8.97 | — |
| 2023-07-07 | -79.41 | $8.97 | 16953 |
| 2023-07-06 | 0.00 | $9.78 | — |
| 2023-07-05 | 0.00 | $9.78 | — |
| 2023-07-03 | 0.00 | $9.78 | — |
| 2023-06-30 | 0.00 | $9.78 | — |
| 2023-06-29 | 0.00 | $9.78 | 794 |
| 2023-06-28 | -64.10 | $9.04 | 519 |
| 2023-06-27 | -100.00 | $8.76 | — |
| 2023-06-26 | -100.00 | $8.76 | — |
| 2023-06-23 | -95.12 | $8.76 | 1281 |
| 2023-06-22 | -45.12 | $9.17 | — |
| 2023-06-21 | -43.02 | $9.17 | — |
| 2023-06-20 | -43.02 | $9.17 | 12208 |
| 2023-06-16 | 0.00 | $9.54 | 1020 |
| 2023-06-15 | 0.00 | $9.54 | 799 |
| 2023-06-14 | 0.00 | $9.20 | — |
| 2023-06-13 | 0.00 | $9.20 | 851 |
| 2023-06-12 | 0.00 | $9.17 | 31132 |
| 2023-06-09 | -8.14 | $9.03 | 1584 |
| 2023-06-08 | 0.00 | $8.99 | — |
| 2023-06-07 | 0.00 | $8.99 | 748 |
| 2023-06-06 | -9.33 | $8.92 | — |
| 2023-06-05 | -9.33 | $8.92 | — |
| 2023-06-02 | -9.33 | $8.92 | 482 |
| 2023-06-01 | 0.00 | $8.99 | — |
| 2023-05-31 | -21.88 | $8.99 | 2165 |
| 2023-05-30 | -22.92 | $8.98 | 144 |
| 2023-05-26 | -22.92 | $8.98 | 216 |
| 2023-05-25 | -21.88 | $8.99 | 626 |
| 2023-05-24 | -25.00 | $8.96 | 720 |
| 2023-05-23 | -54.17 | $8.68 | 810 |
| 2023-05-22 | -54.17 | $8.68 | 288 |
| 2023-05-19 | -51.04 | $8.71 | — |
| 2023-05-18 | -51.04 | $8.71 | — |
| 2023-05-17 | -51.04 | $8.71 | 144 |
| 2023-05-16 | -51.04 | $8.71 | 855 |
| 2023-05-15 | -100.00 | $8.24 | 3983 |
| 2023-05-12 | -84.91 | $8.76 | — |
| 2023-05-11 | -90.00 | $8.76 | — |
| 2023-05-10 | -90.00 | $8.76 | — |
| 2023-05-09 | -90.00 | $8.76 | — |
| 2023-05-08 | -90.00 | $8.76 | 146 |
| 2023-05-05 | -100.00 | $8.68 | 144 |
| 2023-05-04 | -100.00 | $8.68 | 720 |
| 2023-05-03 | -52.54 | $9.20 | — |
| 2023-05-02 | -52.54 | $9.20 | — |
| 2023-05-01 | -52.54 | $9.20 | 1393 |
| 2023-04-28 | -81.36 | $9.03 | — |
| 2023-04-27 | -81.36 | $9.03 | 1008 |
| 2023-04-26 | -100.00 | $8.92 | — |
| 2023-04-25 | -100.00 | $8.92 | 288 |
| 2023-04-24 | -100.00 | $9.03 | — |
| 2023-04-21 | -100.00 | $9.03 | 288 |
| 2023-04-20 | -100.00 | $9.10 | 1036 |
| 2023-04-19 | -93.75 | $9.10 | — |
| 2023-04-18 | -95.38 | $9.10 | — |
| 2023-04-17 | -95.38 | $9.10 | 2534 |
| 2023-04-14 | -34.78 | $9.48 | 9380 |
| 2023-04-13 | -34.78 | $9.48 | 796 |
| 2023-04-12 | -91.46 | $9.10 | — |
| 2023-04-11 | -70.75 | $9.10 | 773 |
| 2023-04-10 | -23.45 | $9.51 | — |
| 2023-04-06 | -36.21 | $9.51 | — |
| 2023-04-05 | -39.67 | $9.51 | — |
| 2023-04-04 | -39.67 | $9.51 | — |
| 2023-04-03 | -45.05 | $9.51 | — |
| 2023-03-31 | -45.05 | $9.51 | — |
| 2023-03-30 | -45.05 | $9.51 | 815 |
| 2023-03-29 | -45.05 | $9.51 | 144 |
| 2023-03-28 | -45.05 | $9.51 | 144 |
| 2023-03-27 | -46.53 | $9.48 | 432 |
| 2023-03-24 | -43.07 | $9.55 | — |
| 2023-03-23 | -43.07 | $9.55 | — |
| 2023-03-22 | -43.07 | $9.55 | 4289 |
| 2023-03-21 | -34.65 | $9.72 | — |
| 2023-03-20 | -34.65 | $9.72 | 432 |
| 2023-03-17 | -51.98 | $9.37 | 864 |
| 2023-03-16 | -34.65 | $9.72 | 720 |
| 2023-03-15 | -28.22 | $9.85 | — |
| 2023-03-14 | -28.22 | $9.85 | 4481 |
| 2023-03-13 | -100.00 | $8.40 | 1296 |
| 2023-03-10 | -100.00 | $9.17 | 4619 |
| 2023-03-09 | -20.69 | $10.24 | — |
| 2023-03-08 | -20.69 | $10.24 | 144 |
| 2023-03-07 | 0.00 | $10.42 | — |
| 2023-03-06 | 0.00 | $10.42 | 288 |
| 2023-03-03 | -8.06 | $10.12 | 642 |
| 2023-03-02 | -8.06 | $10.12 | 144 |
| 2023-03-01 | -8.06 | $10.12 | 1584 |
| 2023-02-28 | -22.58 | $10.03 | 806 |
| 2023-02-27 | -69.35 | $9.74 | 288 |
| 2023-02-24 | -22.58 | $10.03 | 31104 |
| 2023-02-23 | -72.58 | $9.72 | — |
| 2023-02-22 | -72.58 | $9.72 | — |
| 2023-02-21 | -72.58 | $9.72 | 453 |
| 2023-02-17 | -16.13 | $10.07 | 732 |
| 2023-02-16 | -72.58 | $9.72 | 1440 |
| 2023-02-15 | -39.13 | $9.90 | — |
| 2023-02-14 | -39.13 | $9.90 | — |
| 2023-02-13 | -39.13 | $9.90 | 144 |
| 2023-02-10 | -8.70 | $10.11 | — |
| 2023-02-09 | -8.70 | $10.11 | 2010 |
| 2023-02-08 | -89.86 | $9.55 | — |
| 2023-02-07 | -89.86 | $9.55 | 432 |
| 2023-02-06 | 0.00 | $10.17 | 5184 |
| 2023-02-03 | 0.00 | $10.14 | — |
| 2023-02-02 | 0.00 | $10.14 | 6619 |
| 2023-02-01 | 0.00 | $9.72 | 144 |
| 2023-01-31 | 0.00 | $9.72 | — |
| 2023-01-30 | 0.00 | $9.72 | — |
| 2023-01-27 | 0.00 | $9.72 | — |
| 2023-01-26 | 0.00 | $9.72 | 1555 |
| 2023-01-25 | 0.00 | $9.72 | — |
| 2023-01-24 | 0.00 | $9.72 | 864 |
| 2023-01-23 | 0.00 | $9.72 | — |
| 2023-01-20 | 0.00 | $9.72 | 8352 |
| 2023-01-19 | -63.16 | $9.48 | 2531 |
| 2023-01-18 | -63.16 | $9.48 | 773 |
| 2023-01-17 | -26.32 | $9.62 | — |
| 2023-01-13 | -26.32 | $9.62 | — |
| 2023-01-12 | -24.39 | $9.62 | — |
| 2023-01-11 | -24.39 | $9.62 | — |
| 2023-01-10 | -24.39 | $9.62 | — |
| 2023-01-09 | -24.39 | $9.62 | 6605 |
| 2023-01-06 | 0.00 | $9.72 | — |
| 2023-01-05 | 0.00 | $9.72 | 1728 |
| 2023-01-04 | 0.00 | $9.62 | 2167 |
| 2023-01-03 | -58.06 | $9.44 | 3392 |
| 2022-12-30 | -41.46 | $9.55 | 577 |
| 2022-12-29 | -58.54 | $9.48 | — |
| 2022-12-28 | -58.54 | $9.48 | — |
| 2022-12-27 | -58.54 | $9.48 | — |
| 2022-12-23 | -58.54 | $9.48 | — |
| 2022-12-22 | -58.54 | $9.48 | 12663 |
| 2022-12-21 | -92.68 | $9.34 | — |
| 2022-12-20 | -92.68 | $9.34 | 1152 |
| 2022-12-19 | -41.46 | $9.55 | 576 |
| 2022-12-16 | -75.61 | $9.41 | 288 |
| 2022-12-15 | -24.39 | $9.62 | 1728 |
| 2022-12-14 | -100.00 | $9.31 | — |
| 2022-12-13 | -100.00 | $9.31 | — |
| 2022-12-12 | -100.00 | $9.31 | 2160 |
| 2022-12-09 | -100.00 | $9.38 | — |
| 2022-12-08 | -100.00 | $9.38 | — |
| 2022-12-07 | -100.00 | $9.38 | — |
| 2022-12-06 | -100.00 | $9.38 | — |
| 2022-12-05 | -100.00 | $9.38 | 269 |
| 2022-12-02 | 0.00 | $9.72 | — |
| 2022-12-01 | 0.00 | $9.72 | — |
| 2022-11-30 | 0.00 | $9.72 | 551 |
| 2022-11-29 | 0.00 | $9.72 | — |
| 2022-11-28 | 0.00 | $9.72 | 144 |
| 2022-11-25 | -41.94 | $9.38 | — |
| 2022-11-23 | -41.94 | $9.38 | — |
| 2022-11-22 | -41.94 | $9.38 | — |
| 2022-11-21 | -41.94 | $9.38 | 144 |
| 2022-11-18 | 0.00 | $9.51 | — |
| 2022-11-17 | 0.00 | $9.51 | 300 |
| 2022-11-16 | 0.00 | $9.51 | — |
| 2022-11-15 | 0.00 | $9.51 | 218 |
| 2022-11-14 | 0.00 | $9.38 | — |
| 2022-11-11 | 0.00 | $9.38 | — |
| 2022-11-10 | 0.00 | $9.38 | — |
| 2022-11-09 | 0.00 | $9.38 | — |
| 2022-11-08 | 0.00 | $9.38 | — |
| 2022-11-07 | 0.00 | $9.38 | — |
| 2022-11-04 | 0.00 | $9.38 | — |
| 2022-11-03 | 0.00 | $9.38 | — |
| 2022-11-02 | 0.00 | $9.38 | 864 |
| 2022-11-01 | 0.00 | $9.20 | — |
| 2022-10-31 | 0.00 | $9.20 | — |
| 2022-10-28 | 0.00 | $9.20 | 577 |
| 2022-10-27 | 0.00 | $9.20 | — |
| 2022-10-26 | 0.00 | $9.20 | — |
| 2022-10-25 | 0.00 | $9.20 | 144 |
| 2022-10-24 | -12.90 | $8.99 | 2930 |
| 2022-10-21 | -77.42 | $8.79 | 1008 |
| 2022-10-20 | -100.00 | $8.72 | — |
| 2022-10-19 | -100.00 | $8.72 | — |
| 2022-10-18 | -100.00 | $8.72 | — |
| 2022-10-17 | -100.00 | $8.72 | — |
| 2022-10-14 | -100.00 | $8.72 | 1618 |
| 2022-10-13 | -87.50 | $8.82 | 688 |
| 2022-10-12 | -87.50 | $8.82 | 144 |
| 2022-10-11 | -64.52 | $8.83 | — |
| 2022-10-10 | -57.14 | $8.83 | — |
| 2022-10-07 | -57.14 | $8.83 | — |
| 2022-10-06 | -52.63 | $8.83 | — |
| 2022-10-05 | -52.63 | $8.83 | 5906 |
| 2022-10-04 | -26.19 | $8.92 | 1584 |
| 2022-10-03 | 0.00 | $9.02 | — |
| 2022-09-30 | 0.00 | $9.02 | — |
| 2022-09-29 | 0.00 | $9.02 | 639 |
| 2022-09-28 | -56.10 | $8.79 | — |
| 2022-09-27 | -56.10 | $8.79 | 2160 |
| 2022-09-26 | -47.92 | $8.79 | 1152 |
| 2022-09-23 | -27.08 | $8.89 | 2880 |
| 2022-09-22 | 0.00 | $9.02 | 144 |
| 2022-09-21 | -44.44 | $8.79 | 319 |
| 2022-09-20 | -44.44 | $8.79 | 2888 |
| 2022-09-19 | 0.00 | $8.99 | 1707 |
| 2022-09-16 | 0.00 | $8.99 | — |
| 2022-09-15 | 0.00 | $8.99 | 884 |
| 2022-09-14 | -6.67 | $8.89 | 3634 |
| 2022-09-13 | -53.33 | $8.68 | — |
| 2022-09-12 | -53.33 | $8.68 | 2736 |
| 2022-09-09 | -60.00 | $8.65 | — |
| 2022-09-08 | -60.00 | $8.65 | — |
| 2022-09-07 | -60.00 | $8.65 | 30918 |
| 2022-09-06 | -31.11 | $8.78 | 4752 |
| 2022-09-02 | -10.61 | $8.85 | — |
| 2022-09-01 | -10.61 | $8.85 | — |
| 2022-08-31 | -9.59 | $8.85 | 1465 |
| 2022-08-30 | 0.00 | $8.92 | 2645 |
| 2022-08-29 | -38.36 | $8.54 | 185 |
| 2022-08-26 | -19.18 | $8.68 | — |
| 2022-08-25 | -19.18 | $8.68 | — |
| 2022-08-24 | -18.42 | $8.68 | — |
| 2022-08-23 | -16.87 | $8.68 | 144 |
| 2022-08-22 | -20.48 | $8.65 | 1294 |
| 2022-08-19 | -40.23 | $8.47 | 5628 |
| 2022-08-18 | -27.59 | $8.58 | 1440 |
| 2022-08-17 | 0.00 | $8.82 | — |
| 2022-08-16 | 0.00 | $8.82 | — |
| 2022-08-15 | 0.00 | $8.82 | 1977 |
| 2022-08-12 | -16.09 | $8.68 | 2436 |
| 2022-08-11 | 0.00 | $8.51 | — |
| 2022-08-10 | 0.00 | $8.51 | — |
| 2022-08-09 | 0.00 | $8.51 | 288 |
| 2022-08-08 | -17.07 | $8.26 | 240 |
| 2022-08-05 | 0.00 | $8.33 | 10720 |
| 2022-08-04 | 0.00 | $8.33 | 10944 |
| 2022-08-03 | -58.54 | $8.09 | 496 |
| 2022-08-02 | 0.00 | $8.33 | 240 |
| 2022-08-01 | 0.00 | $8.33 | — |
| 2022-07-29 | 0.00 | $8.33 | 2592 |
| 2022-07-28 | 0.00 | $8.23 | 3463 |
| 2022-07-27 | -70.83 | $7.99 | — |
| 2022-07-26 | -70.83 | $7.99 | — |
| 2022-07-25 | -70.83 | $7.99 | 34145 |
| 2022-07-22 | -87.50 | $7.95 | 11664 |
| 2022-07-21 | -29.17 | $8.09 | — |
| 2022-07-20 | -29.17 | $8.09 | — |
| 2022-07-19 | -29.17 | $8.09 | — |
| 2022-07-18 | -29.17 | $8.09 | 249 |
| 2022-07-15 | -29.17 | $8.09 | 1209 |
| 2022-07-14 | -100.00 | $7.92 | — |
| 2022-07-13 | -56.00 | $7.92 | 14400 |
| 2022-07-12 | 0.00 | $8.06 | — |
| 2022-07-11 | 0.00 | $8.06 | — |
| 2022-07-08 | 0.00 | $8.06 | — |
| 2022-07-07 | 0.00 | $8.06 | — |
| 2022-07-06 | 0.00 | $8.06 | — |
| 2022-07-05 | 0.00 | $8.06 | — |
| 2022-07-01 | 0.00 | $8.06 | — |
| 2022-06-30 | 0.00 | $8.06 | — |
| 2022-06-29 | 0.00 | $8.06 | 921 |
| 2022-06-28 | -33.33 | $7.95 | — |
| 2022-06-27 | -33.33 | $7.95 | 14400 |
| 2022-06-24 | 0.00 | $8.02 | — |
| 2022-06-23 | 0.00 | $8.02 | — |
| 2022-06-22 | 0.00 | $8.02 | — |
| 2022-06-21 | 0.00 | $8.02 | — |
| 2022-06-17 | 0.00 | $8.02 | — |
| 2022-06-16 | 0.00 | $8.02 | — |
| 2022-06-15 | 0.00 | $8.02 | 924 |
| 2022-06-14 | -100.00 | $7.81 | 1265 |
| 2022-06-13 | -22.22 | $8.02 | — |
| 2022-06-10 | -22.22 | $8.02 | — |
| 2022-06-09 | -20.83 | $8.02 | — |
| 2022-06-08 | -20.83 | $8.02 | 318 |
| 2022-06-07 | -20.83 | $8.02 | 17745 |
| 2022-06-06 | -35.42 | $7.95 | — |
| 2022-06-03 | -40.38 | $7.95 | — |
| 2022-06-02 | -53.03 | $7.95 | — |
| 2022-06-01 | -53.03 | $7.95 | 842 |
| 2022-05-31 | -46.97 | $7.99 | — |
| 2022-05-27 | -46.97 | $7.99 | — |
| 2022-05-26 | -46.97 | $7.99 | 12672 |
| 2022-05-25 | -46.97 | $7.99 | — |
| 2022-05-24 | -49.28 | $7.99 | — |
| 2022-05-23 | -49.28 | $7.99 | — |
| 2022-05-20 | -49.28 | $7.99 | — |
| 2022-05-19 | -49.28 | $7.99 | — |
| 2022-05-18 | -63.92 | $7.99 | — |
| 2022-05-17 | -63.92 | $7.99 | 29780 |
| 2022-05-16 | -96.91 | $7.67 | 2808 |
| 2022-05-13 | -82.47 | $7.81 | — |
| 2022-05-12 | -83.17 | $7.81 | 31014 |
| 2022-05-11 | -92.22 | $7.85 | 50748 |
| 2022-05-10 | -100.00 | $8.02 | 7632 |
| 2022-05-09 | -95.00 | $8.06 | 144 |
| 2022-05-06 | -82.50 | $8.16 | 42442 |
| 2022-05-05 | -68.42 | $8.30 | 241 |
| 2022-05-04 | -90.79 | $8.13 | — |
| 2022-05-03 | -90.79 | $8.13 | — |
| 2022-05-02 | -90.79 | $8.13 | 757 |
| 2022-04-29 | -100.00 | $8.06 | 898 |
| 2022-04-28 | -100.00 | $8.26 | 288 |
| 2022-04-27 | -100.00 | $8.26 | 21768 |
| 2022-04-26 | -100.00 | $8.33 | — |
| 2022-04-25 | -100.00 | $8.33 | — |
| 2022-04-22 | -100.00 | $8.33 | 326 |
| 2022-04-21 | -91.30 | $8.61 | 722 |
| 2022-04-20 | -100.00 | $8.59 | — |
| 2022-04-19 | -100.00 | $8.59 | — |
| 2022-04-18 | -100.00 | $8.59 | — |
| 2022-04-14 | -100.00 | $8.59 | 576 |
| 2022-04-13 | -100.00 | $8.68 | — |
| 2022-04-12 | -100.00 | $8.68 | 144 |
| 2022-04-11 | -54.84 | $8.82 | — |
| 2022-04-08 | -54.84 | $8.82 | — |
| 2022-04-07 | -54.84 | $8.82 | — |
| 2022-04-06 | -54.84 | $8.82 | — |
| 2022-04-05 | -54.84 | $8.82 | — |
| 2022-04-04 | -54.84 | $8.82 | — |
| 2022-04-01 | -54.84 | $8.82 | — |
| 2022-03-31 | -54.84 | $8.82 | — |
| 2022-03-30 | -54.84 | $8.82 | 750 |
| 2022-03-29 | -91.18 | $8.68 | 1900 |
| 2022-03-28 | -88.24 | $8.69 | — |
| 2022-03-25 | -88.24 | $8.69 | — |
| 2022-03-24 | -88.24 | $8.69 | — |
| 2022-03-23 | -88.24 | $8.69 | — |
| 2022-03-22 | -88.24 | $8.69 | — |
| 2022-03-21 | -88.24 | $8.69 | — |
| 2022-03-18 | -88.24 | $8.69 | — |
| 2022-03-17 | -88.24 | $8.69 | — |
| 2022-03-16 | -88.24 | $8.69 | 4641 |
| 2022-03-15 | 0.00 | $8.99 | — |
| 2022-03-14 | 0.00 | $8.99 | — |
| 2022-03-11 | 0.00 | $8.99 | — |
| 2022-03-10 | 0.00 | $8.99 | — |
| 2022-03-09 | 0.00 | $8.99 | — |
| 2022-03-08 | 0.00 | $8.99 | — |
| 2022-03-07 | 0.00 | $8.99 | — |
| 2022-03-04 | 0.00 | $8.99 | — |
| 2022-03-03 | 0.00 | $8.99 | 732 |
| 2022-03-02 | -100.00 | $8.65 | — |
| 2022-03-01 | -100.00 | $8.65 | 829 |
| 2022-02-28 | -100.00 | $8.68 | — |
| 2022-02-25 | -100.00 | $8.68 | — |
| 2022-02-24 | -100.00 | $8.68 | 447 |
| 2022-02-23 | -100.00 | $8.85 | — |
| 2022-02-22 | -100.00 | $8.85 | — |
| 2022-02-18 | -100.00 | $8.85 | 632 |
| 2022-02-17 | -100.00 | $8.85 | — |
| 2022-02-16 | -100.00 | $8.85 | — |
| 2022-02-15 | -100.00 | $8.85 | — |
| 2022-02-14 | -100.00 | $8.85 | — |
| 2022-02-11 | -100.00 | $8.85 | — |
| 2022-02-10 | -89.29 | $8.85 | 289 |
| 2022-02-09 | -39.29 | $8.99 | — |
| 2022-02-08 | -39.29 | $8.99 | — |
| 2022-02-07 | -39.29 | $8.99 | — |
| 2022-02-04 | -39.29 | $8.99 | — |
| 2022-02-03 | -39.29 | $8.99 | — |
| 2022-02-02 | -39.29 | $8.99 | 705 |
| 2022-02-01 | -39.29 | $8.99 | — |
| 2022-01-31 | -26.19 | $8.99 | — |
| 2022-01-28 | -26.19 | $8.99 | — |
| 2022-01-27 | -25.58 | $8.99 | — |
| 2022-01-26 | -25.58 | $8.99 | 2016 |
| 2022-01-25 | 0.00 | $9.10 | — |
| 2022-01-24 | 0.00 | $9.10 | — |
| 2022-01-21 | 0.00 | $9.10 | — |
| 2022-01-20 | 0.00 | $9.10 | — |
| 2022-01-19 | -28.33 | $9.10 | — |
| 2022-01-18 | -69.29 | $9.10 | — |
| 2022-01-14 | -69.29 | $9.10 | 671 |
| 2022-01-13 | -89.29 | $8.82 | 576 |
| 2022-01-12 | -87.14 | $8.85 | — |
| 2022-01-11 | -87.14 | $8.85 | — |
| 2022-01-10 | -87.14 | $8.85 | — |
| 2022-01-07 | -87.14 | $8.85 | — |
| 2022-01-06 | -88.54 | $8.85 | — |
| 2022-01-05 | -88.54 | $8.85 | — |
| 2022-01-04 | -88.54 | $8.85 | 288 |
| 2022-01-03 | -99.36 | $8.68 | 1584 |
| 2021-12-31 | -72.61 | $9.10 | 535 |
| 2021-12-30 | -100.00 | $8.67 | 864 |
| 2021-12-29 | -100.00 | $8.67 | 2465 |
| 2021-12-28 | -100.00 | $9.03 | — |
| 2021-12-27 | -100.00 | $9.03 | 152 |
| 2021-12-23 | -100.00 | $9.03 | — |
| 2021-12-22 | -100.00 | $9.03 | 1584 |
| 2021-12-21 | -100.00 | $9.27 | 432 |
| 2021-12-20 | -17.53 | $10.07 | — |
| 2021-12-17 | -17.53 | $10.07 | — |
| 2021-12-16 | -17.53 | $10.07 | 144 |
| 2021-12-15 | -39.18 | $9.86 | 552 |
| 2021-12-14 | -53.61 | $9.72 | 288 |
| 2021-12-13 | -17.53 | $10.07 | — |
| 2021-12-10 | -17.53 | $10.07 | 432 |
| 2021-12-09 | 0.00 | $10.24 | — |
| 2021-12-08 | 0.00 | $10.24 | 1008 |
| 2021-12-07 | -100.00 | $9.27 | — |
| 2021-12-06 | -100.00 | $9.27 | 3107 |
| 2021-12-03 | -78.79 | $9.72 | 184 |
| 2021-12-02 | -86.36 | $9.67 | — |
| 2021-12-01 | -86.36 | $9.67 | 462 |
| 2021-11-30 | -100.00 | $9.58 | — |
| 2021-11-29 | -100.00 | $9.58 | — |
| 2021-11-26 | -100.00 | $9.58 | 144 |
| 2021-11-24 | -100.00 | $9.58 | 1008 |
| 2021-11-23 | -50.00 | $9.91 | — |
| 2021-11-22 | -50.00 | $9.91 | — |
| 2021-11-19 | -50.00 | $9.91 | — |
| 2021-11-18 | -50.00 | $9.91 | — |
| 2021-11-17 | -50.00 | $9.91 | — |
| 2021-11-16 | -50.00 | $9.91 | — |
| 2021-11-15 | -50.00 | $9.91 | — |
| 2021-11-12 | -50.00 | $9.91 | 1975 |
| 2021-11-11 | -100.00 | $9.58 | — |
| 2021-11-10 | -100.00 | $9.58 | — |
| 2021-11-09 | -100.00 | $9.58 | — |
| 2021-11-08 | -100.00 | $9.58 | — |
| 2021-11-05 | -100.00 | $9.58 | — |
| 2021-11-04 | -100.00 | $9.58 | — |
| 2021-11-03 | -100.00 | $9.58 | — |
| 2021-11-02 | -100.00 | $9.58 | 727 |
| 2021-11-01 | -81.36 | $9.76 | — |
| 2021-10-29 | -81.36 | $9.76 | 789 |
| 2021-10-28 | 0.00 | $10.24 | 609 |
| 2021-10-27 | 0.00 | $9.90 | 288 |
| 2021-10-26 | -100.00 | $9.65 | — |
| 2021-10-25 | -34.25 | $9.65 | — |
| 2021-10-22 | -34.25 | $9.65 | 151 |
| 2021-10-21 | 0.00 | $9.90 | — |
| 2021-10-20 | 0.00 | $9.90 | — |
| 2021-10-19 | 0.00 | $9.90 | — |
| 2021-10-18 | 0.00 | $9.90 | 843 |
| 2021-10-15 | 0.00 | $9.72 | 871 |
| 2021-10-14 | 0.00 | $9.72 | — |
| 2021-10-13 | 0.00 | $9.72 | — |
| 2021-10-12 | 0.00 | $9.72 | 650 |
| 2021-10-11 | -3.95 | $9.69 | — |
| 2021-10-08 | -3.95 | $9.69 | — |
| 2021-10-07 | -3.33 | $9.69 | — |
| 2021-10-06 | -3.33 | $9.69 | — |
| 2021-10-05 | -3.33 | $9.69 | — |
| 2021-10-04 | -3.33 | $9.69 | — |
| 2021-10-01 | -3.33 | $9.69 | — |
| 2021-09-30 | -3.33 | $9.69 | 663 |
| 2021-09-29 | 0.00 | $9.72 | 663 |
| 2021-09-28 | -37.50 | $9.17 | — |
| 2021-09-27 | -37.50 | $9.17 | — |
| 2021-09-24 | -37.50 | $9.17 | 7476 |
| 2021-09-23 | -36.36 | $9.17 | 7166 |
| 2021-09-22 | -36.36 | $9.17 | — |
| 2021-09-21 | -36.36 | $9.17 | 351 |
| 2021-09-20 | -36.36 | $9.17 | 3600 |
| 2021-09-17 | -20.00 | $9.26 | — |
| 2021-09-16 | -20.00 | $9.26 | 288 |
| 2021-09-15 | -5.45 | $9.34 | 41675 |
| 2021-09-14 | -60.00 | $8.96 | 2316 |
| 2021-09-13 | -40.00 | $9.03 | — |
| 2021-09-10 | -50.00 | $9.03 | 2162 |
| 2021-09-09 | -100.00 | $8.96 | 144 |
| 2021-09-08 | -100.00 | $8.96 | 151 |
| 2021-09-07 | -71.05 | $9.17 | — |
| 2021-09-03 | -71.05 | $9.17 | — |
| 2021-09-02 | -71.05 | $9.17 | — |
| 2021-09-01 | -71.05 | $9.17 | 1193 |
| 2021-08-31 | -86.84 | $9.11 | 686 |
| 2021-08-30 | -86.84 | $9.11 | 22321 |
| 2021-08-27 | -71.05 | $9.17 | — |
| 2021-08-26 | -71.05 | $9.17 | 390 |
| 2021-08-25 | -100.00 | $9.06 | — |
| 2021-08-24 | -100.00 | $9.06 | — |
| 2021-08-23 | -100.00 | $9.06 | — |
| 2021-08-20 | -100.00 | $9.06 | — |
| 2021-08-19 | -100.00 | $9.06 | — |
| 2021-08-18 | -100.00 | $9.06 | — |
| 2021-08-17 | -100.00 | $9.06 | 14472 |
| 2021-08-16 | -100.00 | $9.10 | 174 |
| 2021-08-13 | -68.89 | $9.24 | 7633 |
| 2021-08-12 | -54.55 | $9.35 | 753 |
| 2021-08-11 | -69.09 | $9.27 | 1651 |
| 2021-08-10 | -38.18 | $9.44 | 164 |
| 2021-08-09 | -49.09 | $9.38 | 1568 |
| 2021-08-06 | -38.18 | $9.44 | — |
| 2021-08-05 | -38.18 | $9.44 | 288 |
| 2021-08-04 | -49.09 | $9.38 | 864 |
| 2021-08-03 | -55.26 | $9.44 | 174 |
| 2021-08-02 | -59.21 | $9.41 | — |
| 2021-07-30 | -68.04 | $9.41 | — |
| 2021-07-29 | -68.04 | $9.41 | 758 |
| 2021-07-28 | -85.57 | $9.24 | 288 |
| 2021-07-27 | -100.00 | $9.10 | — |
| 2021-07-26 | -100.00 | $9.10 | 290 |
| 2021-07-23 | -100.00 | $9.24 | 1573 |
| 2021-07-22 | -94.96 | $9.48 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.96
2026-07-17
Close Price
$17.75
Vol: 600Average Directional Index - Detailed Analysis
Minimum
8.22
Average
26.17
Maximum
66.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.96 | $17.75 | 600 |
| 2026-07-16 | 44.06 | $17.75 | 409 |
| 2026-07-15 | 45.23 | $17.35 | 2 |
| 2026-07-14 | 46.92 | $17.35 | 544 |
| 2026-07-13 | 48.71 | $17.75 | 2 |
| 2026-07-10 | 49.91 | $17.75 | 200 |
| 2026-07-09 | 51.16 | $18.75 | 434 |
| 2026-07-08 | 50.16 | $18.75 | 434 |
| 2026-07-07 | 49.10 | $18.75 | — |
| 2026-07-06 | 47.98 | $18.75 | 434 |
| 2026-07-02 | 46.81 | $18.75 | 434 |
| 2026-07-01 | 45.58 | $18.75 | 434 |
| 2026-06-30 | 44.28 | $18.75 | 434 |
| 2026-06-29 | 42.91 | $18.75 | 149 |
| 2026-06-26 | 41.47 | $18.75 | 149 |
| 2026-06-25 | 39.95 | $18.75 | 149 |
| 2026-06-24 | 38.35 | $18.75 | 149 |
| 2026-06-23 | 36.67 | $19.00 | 200 |
| 2026-06-22 | 34.43 | $18.50 | 500 |
| 2026-06-18 | 32.20 | $18.50 | 1000 |
| 2026-06-17 | 29.84 | $16.67 | — |
| 2026-06-16 | 29.78 | $16.67 | 464 |
| 2026-06-15 | 29.71 | $16.46 | — |
| 2026-06-12 | 30.10 | $16.46 | 121 |
| 2026-06-11 | 30.52 | $16.49 | — |
| 2026-06-10 | 30.84 | $16.49 | 4800 |
| 2026-06-09 | 31.19 | $16.50 | 2520 |
| 2026-06-08 | 31.52 | $16.67 | — |
| 2026-06-05 | 31.28 | $16.67 | — |
| 2026-06-04 | 31.03 | $16.67 | — |
| 2026-06-03 | 30.76 | $16.67 | — |
| 2026-06-02 | 30.48 | $16.67 | — |
| 2026-06-01 | 30.19 | $16.67 | — |
| 2026-05-29 | 29.88 | $16.67 | — |
| 2026-05-28 | 29.55 | $16.67 | 598 |
| 2026-05-27 | 29.21 | $16.46 | 120 |
| 2026-05-26 | 29.12 | $16.29 | 238 |
| 2026-05-22 | 29.25 | $15.94 | — |
| 2026-05-21 | 29.95 | $15.94 | — |
| 2026-05-20 | 30.69 | $15.94 | — |
| 2026-05-19 | 31.47 | $15.94 | 120 |
| 2026-05-18 | 32.28 | $16.25 | 664 |
| 2026-05-15 | 33.14 | $15.63 | — |
| 2026-05-14 | 34.63 | $15.63 | 1155 |
| 2026-05-13 | 36.20 | $15.83 | 266 |
| 2026-05-12 | 37.97 | $16.67 | — |
| 2026-05-11 | 37.42 | $16.67 | — |
| 2026-05-08 | 36.83 | $16.67 | — |
| 2026-05-07 | 36.21 | $16.67 | — |
| 2026-05-06 | 35.57 | $16.67 | — |
| 2026-05-05 | 34.88 | $16.67 | — |
| 2026-05-04 | 34.17 | $16.67 | 600 |
| 2026-05-01 | 33.41 | $15.83 | 604 |
| 2026-04-30 | 33.85 | $16.25 | — |
| 2026-04-29 | 32.49 | $16.25 | — |
| 2026-04-28 | 31.06 | $16.25 | — |
| 2026-04-27 | 29.56 | $16.25 | — |
| 2026-04-24 | 27.97 | $16.25 | — |
| 2026-04-23 | 26.30 | $16.25 | — |
| 2026-04-22 | 24.55 | $16.25 | — |
| 2026-04-21 | 22.70 | $16.25 | 591 |
| 2026-04-20 | 20.75 | $16.04 | 240 |
| 2026-04-17 | 18.92 | $15.28 | 915 |
| 2026-04-16 | 18.24 | $14.79 | — |
| 2026-04-15 | 19.14 | $14.79 | — |
| 2026-04-14 | 20.08 | $14.79 | — |
| 2026-04-13 | 21.08 | $14.79 | — |
| 2026-04-10 | 22.13 | $14.79 | — |
| 2026-04-09 | 23.23 | $14.79 | — |
| 2026-04-08 | 24.39 | $14.79 | 360 |
| 2026-04-07 | 25.62 | $15.00 | — |
| 2026-04-06 | 26.14 | $15.00 | — |
| 2026-04-02 | 26.69 | $15.00 | — |
| 2026-04-01 | 27.28 | $15.00 | — |
| 2026-03-31 | 27.89 | $15.00 | 559 |
| 2026-03-30 | 28.54 | $15.00 | — |
| 2026-03-27 | 29.21 | $15.00 | — |
| 2026-03-26 | 29.93 | $15.00 | — |
| 2026-03-25 | 30.68 | $15.00 | — |
| 2026-03-24 | 31.47 | $15.00 | 240 |
| 2026-03-23 | 32.31 | $15.00 | 240 |
| 2026-03-20 | 33.23 | $14.38 | — |
| 2026-03-19 | 33.94 | $14.38 | — |
| 2026-03-18 | 34.69 | $14.38 | — |
| 2026-03-17 | 35.48 | $14.38 | 5232 |
| 2026-03-16 | 36.32 | $15.21 | — |
| 2026-03-13 | 35.92 | $15.21 | 889 |
| 2026-03-12 | 35.51 | $15.21 | — |
| 2026-03-11 | 35.08 | $15.21 | — |
| 2026-03-10 | 34.62 | $15.21 | — |
| 2026-03-09 | 34.14 | $15.21 | — |
| 2026-03-06 | 33.63 | $15.21 | — |
| 2026-03-05 | 33.10 | $15.21 | 120 |
| 2026-03-04 | 32.53 | $15.05 | — |
| 2026-03-03 | 32.28 | $15.05 | 685 |
| 2026-03-02 | 32.00 | $14.58 | 120 |
| 2026-02-27 | 33.11 | $14.58 | 120 |
| 2026-02-26 | 34.28 | $14.58 | 568 |
| 2026-02-25 | 35.51 | $14.58 | — |
| 2026-02-24 | 36.81 | $14.58 | 120 |
| 2026-02-23 | 38.17 | $14.27 | — |
| 2026-02-20 | 39.46 | $14.27 | 4982 |
| 2026-02-19 | 40.81 | $14.79 | — |
| 2026-02-18 | 39.70 | $14.79 | — |
| 2026-02-17 | 38.54 | $14.79 | — |
| 2026-02-13 | 37.32 | $14.79 | 519 |
| 2026-02-12 | 36.03 | $14.58 | 602 |
| 2026-02-11 | 35.37 | $14.57 | — |
| 2026-02-10 | 34.72 | $14.57 | — |
| 2026-02-09 | 34.04 | $14.57 | — |
| 2026-02-06 | 33.32 | $14.57 | — |
| 2026-02-05 | 32.56 | $14.57 | — |
| 2026-02-04 | 31.76 | $14.57 | — |
| 2026-02-03 | 30.92 | $14.57 | — |
| 2026-02-02 | 30.04 | $14.57 | — |
| 2026-01-30 | 29.11 | $14.57 | 645 |
| 2026-01-29 | 28.13 | $14.38 | — |
| 2026-01-28 | 27.75 | $14.38 | — |
| 2026-01-27 | 27.36 | $14.38 | — |
| 2026-01-26 | 26.94 | $14.38 | — |
| 2026-01-23 | 26.50 | $14.38 | — |
| 2026-01-22 | 26.03 | $14.38 | — |
| 2026-01-21 | 25.54 | $14.38 | — |
| 2026-01-20 | 25.03 | $14.38 | — |
| 2026-01-16 | 24.49 | $14.38 | — |
| 2026-01-15 | 23.92 | $14.38 | 528 |
| 2026-01-14 | 23.32 | $14.00 | — |
| 2026-01-13 | 24.03 | $14.00 | — |
| 2026-01-12 | 24.79 | $14.00 | — |
| 2026-01-09 | 25.58 | $14.00 | — |
| 2026-01-08 | 26.42 | $14.00 | — |
| 2026-01-07 | 27.30 | $14.00 | 1020 |
| 2026-01-06 | 28.22 | $14.38 | 152 |
| 2026-01-05 | 26.46 | $14.33 | — |
| 2026-01-02 | 24.71 | $14.33 | — |
| 2025-12-31 | 22.88 | $14.33 | 240 |
| 2025-12-30 | 20.95 | $14.33 | 2400 |
| 2025-12-29 | 18.92 | $13.83 | — |
| 2025-12-26 | 18.60 | $13.83 | — |
| 2025-12-24 | 18.27 | $13.83 | — |
| 2025-12-23 | 17.92 | $13.83 | — |
| 2025-12-22 | 17.55 | $13.83 | — |
| 2025-12-19 | 17.17 | $13.83 | — |
| 2025-12-18 | 16.76 | $13.83 | — |
| 2025-12-17 | 16.33 | $13.83 | — |
| 2025-12-16 | 15.88 | $13.83 | — |
| 2025-12-15 | 15.40 | $13.83 | — |
| 2025-12-12 | 14.90 | $13.83 | — |
| 2025-12-11 | 14.38 | $13.83 | — |
| 2025-12-10 | 13.82 | $13.83 | 344 |
| 2025-12-09 | 13.24 | $13.79 | — |
| 2025-12-08 | 12.77 | $13.79 | 374 |
| 2025-12-05 | 12.28 | $13.79 | 132 |
| 2025-12-04 | 11.76 | $13.79 | — |
| 2025-12-03 | 11.21 | $13.79 | 2362 |
| 2025-12-02 | 10.63 | $13.79 | — |
| 2025-12-01 | 10.14 | $13.79 | 5692 |
| 2025-11-28 | 9.63 | $13.79 | 240 |
| 2025-11-26 | 9.76 | $13.67 | — |
| 2025-11-25 | 10.19 | $13.67 | — |
| 2025-11-24 | 10.63 | $13.67 | — |
| 2025-11-21 | 11.11 | $13.67 | 3543 |
| 2025-11-20 | 11.60 | $13.88 | — |
| 2025-11-19 | 11.49 | $13.88 | — |
| 2025-11-18 | 11.38 | $13.88 | — |
| 2025-11-17 | 11.26 | $13.88 | — |
| 2025-11-14 | 11.13 | $13.88 | 370 |
| 2025-11-13 | 10.99 | $13.58 | — |
| 2025-11-12 | 11.34 | $13.58 | — |
| 2025-11-11 | 11.71 | $13.58 | — |
| 2025-11-10 | 12.10 | $13.58 | — |
| 2025-11-07 | 12.50 | $13.58 | 840 |
| 2025-11-06 | 12.93 | $13.58 | 1152 |
| 2025-11-05 | 13.38 | $14.13 | — |
| 2025-11-04 | 12.34 | $14.13 | — |
| 2025-11-03 | 11.25 | $14.13 | 466 |
| 2025-10-31 | 10.10 | $13.71 | 456 |
| 2025-10-30 | 10.10 | $13.71 | 120 |
| 2025-10-29 | 10.10 | $13.73 | — |
| 2025-10-28 | 10.02 | $13.73 | 120 |
| 2025-10-27 | 9.93 | $13.58 | — |
| 2025-10-24 | 10.36 | $13.58 | — |
| 2025-10-23 | 10.82 | $13.58 | — |
| 2025-10-22 | 11.30 | $13.58 | — |
| 2025-10-21 | 11.81 | $13.58 | 120 |
| 2025-10-20 | 12.34 | $13.75 | — |
| 2025-10-17 | 12.31 | $13.75 | — |
| 2025-10-16 | 12.28 | $13.75 | 489 |
| 2025-10-15 | 12.25 | $13.54 | — |
| 2025-10-14 | 12.34 | $13.54 | 960 |
| 2025-10-13 | 12.44 | $13.71 | — |
| 2025-10-10 | 13.07 | $13.71 | — |
| 2025-10-09 | 13.74 | $13.71 | 4392 |
| 2025-10-08 | 14.44 | $13.71 | — |
| 2025-10-07 | 14.22 | $13.71 | 120 |
| 2025-10-06 | 13.99 | $13.75 | — |
| 2025-10-03 | 13.58 | $13.75 | — |
| 2025-10-02 | 13.14 | $13.75 | — |
| 2025-10-01 | 12.69 | $13.75 | — |
| 2025-09-30 | 12.21 | $13.75 | — |
| 2025-09-29 | 11.70 | $13.75 | 829 |
| 2025-09-26 | 11.17 | $13.46 | — |
| 2025-09-25 | 11.30 | $13.46 | — |
| 2025-09-24 | 11.43 | $13.46 | — |
| 2025-09-23 | 11.58 | $13.46 | 312 |
| 2025-09-22 | 11.73 | $13.39 | — |
| 2025-09-19 | 12.05 | $13.39 | — |
| 2025-09-18 | 12.39 | $13.39 | 240 |
| 2025-09-17 | 12.74 | $13.75 | — |
| 2025-09-16 | 12.14 | $13.75 | 288 |
| 2025-09-15 | 11.50 | $13.50 | 240 |
| 2025-09-12 | 11.32 | $13.17 | — |
| 2025-09-11 | 11.87 | $13.17 | — |
| 2025-09-10 | 12.45 | $13.17 | — |
| 2025-09-09 | 13.06 | $13.17 | 723 |
| 2025-09-08 | 13.70 | $13.54 | — |
| 2025-09-05 | 13.40 | $13.54 | — |
| 2025-09-04 | 13.10 | $13.54 | — |
| 2025-09-03 | 12.78 | $13.54 | 291 |
| 2025-09-02 | 12.44 | $13.54 | 120 |
| 2025-08-29 | 12.08 | $13.75 | — |
| 2025-08-28 | 11.09 | $13.75 | 628 |
| 2025-08-27 | 10.04 | $13.33 | 120 |
| 2025-08-26 | 9.73 | $13.33 | — |
| 2025-08-25 | 9.40 | $13.33 | — |
| 2025-08-22 | 9.04 | $13.33 | 241 |
| 2025-08-21 | 8.68 | $13.13 | 7514 |
| 2025-08-20 | 8.38 | $12.71 | 600 |
| 2025-08-19 | 8.22 | $13.00 | — |
| 2025-08-18 | 8.47 | $13.00 | 1504 |
| 2025-08-15 | 8.72 | $13.07 | 544 |
| 2025-08-14 | 8.78 | $12.88 | — |
| 2025-08-13 | 9.11 | $12.88 | — |
| 2025-08-12 | 9.45 | $12.88 | — |
| 2025-08-11 | 9.82 | $12.88 | — |
| 2025-08-08 | 10.20 | $12.88 | — |
| 2025-08-07 | 10.60 | $12.88 | — |
| 2025-08-06 | 11.02 | $12.88 | — |
| 2025-08-05 | 11.47 | $12.88 | 120 |
| 2025-08-04 | 11.93 | $13.17 | — |
| 2025-08-01 | 12.06 | $13.17 | — |
| 2025-07-31 | 12.19 | $13.17 | 610 |
| 2025-07-30 | 12.32 | $12.83 | — |
| 2025-07-29 | 12.79 | $12.83 | — |
| 2025-07-28 | 13.29 | $12.83 | — |
| 2025-07-25 | 13.81 | $12.83 | — |
| 2025-07-24 | 14.36 | $12.83 | 560 |
| 2025-07-23 | 14.94 | $12.92 | — |
| 2025-07-22 | 15.72 | $12.92 | 321 |
| 2025-07-21 | 16.54 | $12.54 | — |
| 2025-07-18 | 16.71 | $12.54 | — |
| 2025-07-17 | 16.90 | $12.54 | 2559 |
| 2025-07-16 | 17.09 | $12.92 | — |
| 2025-07-15 | 17.87 | $12.92 | — |
| 2025-07-14 | 18.69 | $12.92 | 604 |
| 2025-07-11 | 19.56 | $12.50 | — |
| 2025-07-10 | 19.73 | $12.50 | — |
| 2025-07-09 | 19.92 | $12.50 | 1518 |
| 2025-07-08 | 20.12 | $12.38 | 151 |
| 2025-07-07 | 20.12 | $12.34 | 579 |
| 2025-07-03 | 20.04 | $12.17 | 3664 |
| 2025-07-02 | 19.96 | $13.75 | — |
| 2025-07-01 | 19.47 | $13.75 | 132 |
| 2025-06-30 | 18.94 | $13.75 | 559 |
| 2025-06-27 | 18.39 | $13.33 | — |
| 2025-06-26 | 18.45 | $13.33 | — |
| 2025-06-25 | 18.52 | $13.33 | — |
| 2025-06-24 | 18.59 | $13.33 | — |
| 2025-06-23 | 18.66 | $13.33 | — |
| 2025-06-20 | 18.74 | $13.33 | — |
| 2025-06-18 | 18.82 | $13.33 | — |
| 2025-06-17 | 18.91 | $13.33 | — |
| 2025-06-16 | 19.00 | $13.33 | 363 |
| 2025-06-13 | 19.10 | $12.38 | 328 |
| 2025-06-12 | 19.57 | $12.13 | — |
| 2025-06-11 | 19.56 | $12.13 | 120 |
| 2025-06-10 | 19.54 | $12.08 | 408 |
| 2025-06-09 | 19.42 | $13.33 | — |
| 2025-06-06 | 18.96 | $13.33 | — |
| 2025-06-05 | 18.47 | $13.33 | — |
| 2025-06-04 | 17.97 | $13.33 | — |
| 2025-06-03 | 17.43 | $13.33 | — |
| 2025-06-02 | 16.87 | $13.33 | — |
| 2025-05-30 | 16.27 | $13.33 | 1023 |
| 2025-05-29 | 15.65 | $12.92 | — |
| 2025-05-28 | 15.64 | $12.92 | — |
| 2025-05-27 | 15.64 | $12.92 | — |
| 2025-05-23 | 15.63 | $12.92 | — |
| 2025-05-22 | 15.62 | $12.92 | — |
| 2025-05-21 | 15.61 | $12.92 | 200 |
| 2025-05-20 | 15.60 | $12.92 | 573 |
| 2025-05-19 | 15.59 | $12.50 | 1527 |
| 2025-05-16 | 16.20 | $12.32 | — |
| 2025-05-15 | 16.96 | $12.32 | 548 |
| 2025-05-14 | 17.76 | $11.93 | — |
| 2025-05-13 | 17.88 | $11.93 | 2242 |
| 2025-05-12 | 18.00 | $12.50 | 1608 |
| 2025-05-09 | 18.81 | $12.38 | — |
| 2025-05-08 | 19.71 | $12.38 | — |
| 2025-05-07 | 20.66 | $12.38 | — |
| 2025-05-06 | 21.65 | $12.38 | — |
| 2025-05-05 | 22.71 | $12.38 | 1875 |
| 2025-05-02 | 23.81 | $13.33 | — |
| 2025-05-01 | 23.19 | $13.33 | — |
| 2025-04-30 | 22.53 | $13.33 | — |
| 2025-04-29 | 21.84 | $13.33 | 597 |
| 2025-04-28 | 21.11 | $12.50 | — |
| 2025-04-25 | 21.60 | $12.50 | — |
| 2025-04-24 | 22.12 | $12.50 | — |
| 2025-04-23 | 22.66 | $12.50 | — |
| 2025-04-22 | 23.23 | $12.50 | 804 |
| 2025-04-21 | 23.83 | $12.50 | — |
| 2025-04-17 | 24.46 | $12.50 | — |
| 2025-04-16 | 25.13 | $12.50 | — |
| 2025-04-15 | 25.83 | $12.50 | — |
| 2025-04-14 | 26.56 | $12.50 | 900 |
| 2025-04-11 | 27.34 | $12.50 | 1072 |
| 2025-04-10 | 28.15 | $12.50 | 240 |
| 2025-04-09 | 29.01 | $12.53 | — |
| 2025-04-08 | 29.88 | $12.53 | — |
| 2025-04-07 | 30.78 | $12.53 | 240 |
| 2025-04-04 | 31.74 | $13.75 | 240 |
| 2025-04-03 | 30.72 | $13.33 | — |
| 2025-04-02 | 29.98 | $13.33 | — |
| 2025-04-01 | 29.19 | $13.33 | 1513 |
| 2025-03-31 | 28.37 | $13.33 | 543 |
| 2025-03-28 | 27.50 | $12.92 | — |
| 2025-03-27 | 26.91 | $12.92 | 1200 |
| 2025-03-26 | 26.28 | $12.92 | 4034 |
| 2025-03-25 | 25.62 | $11.43 | 120 |
| 2025-03-24 | 26.63 | $12.20 | — |
| 2025-03-21 | 25.73 | $12.20 | 1252 |
| 2025-03-20 | 24.79 | $11.67 | — |
| 2025-03-19 | 24.62 | $11.67 | — |
| 2025-03-18 | 24.43 | $11.67 | — |
| 2025-03-17 | 24.24 | $11.67 | — |
| 2025-03-14 | 24.04 | $11.67 | 624 |
| 2025-03-13 | 23.83 | $11.70 | — |
| 2025-03-12 | 23.52 | $11.70 | — |
| 2025-03-11 | 23.20 | $11.70 | — |
| 2025-03-10 | 22.86 | $11.70 | 8762 |
| 2025-03-07 | 22.50 | $11.38 | — |
| 2025-03-06 | 23.63 | $11.38 | 9190 |
| 2025-03-05 | 24.82 | $11.33 | — |
| 2025-03-04 | 25.23 | $11.33 | 9024 |
| 2025-03-03 | 25.65 | $12.07 | — |
| 2025-02-28 | 25.71 | $12.07 | 637 |
| 2025-02-27 | 25.78 | $12.05 | 120 |
| 2025-02-26 | 25.89 | $12.00 | — |
| 2025-02-25 | 26.14 | $12.00 | — |
| 2025-02-24 | 26.39 | $12.00 | 120 |
| 2025-02-21 | 26.67 | $12.49 | 240 |
| 2025-02-20 | 24.76 | $12.04 | 720 |
| 2025-02-19 | 22.76 | $12.49 | 1845 |
| 2025-02-18 | 20.43 | $11.87 | 553 |
| 2025-02-14 | 19.07 | $11.63 | 120 |
| 2025-02-13 | 18.49 | $11.50 | — |
| 2025-02-12 | 18.54 | $11.50 | 2851 |
| 2025-02-11 | 18.60 | $11.50 | — |
| 2025-02-10 | 18.66 | $11.50 | 1432 |
| 2025-02-07 | 18.72 | $11.49 | 1440 |
| 2025-02-06 | 18.83 | $11.42 | — |
| 2025-02-05 | 19.31 | $11.42 | 1884 |
| 2025-02-04 | 19.82 | $11.41 | — |
| 2025-02-03 | 20.17 | $11.41 | — |
| 2025-01-31 | 20.53 | $11.41 | 660 |
| 2025-01-30 | 20.91 | $11.21 | — |
| 2025-01-29 | 21.65 | $11.21 | — |
| 2025-01-28 | 22.43 | $11.21 | — |
| 2025-01-27 | 23.25 | $11.21 | 627 |
| 2025-01-24 | 24.11 | $11.48 | — |
| 2025-01-23 | 24.06 | $11.48 | — |
| 2025-01-22 | 24.00 | $11.48 | — |
| 2025-01-21 | 23.95 | $11.48 | — |
| 2025-01-17 | 23.89 | $11.48 | — |
| 2025-01-16 | 23.82 | $11.48 | — |
| 2025-01-15 | 23.76 | $11.48 | 1156 |
| 2025-01-14 | 23.69 | $11.25 | 120 |
| 2025-01-13 | 24.63 | $11.29 | — |
| 2025-01-10 | 25.37 | $11.29 | — |
| 2025-01-08 | 26.15 | $11.29 | — |
| 2025-01-07 | 26.97 | $11.29 | 346 |
| 2025-01-06 | 27.83 | $11.29 | — |
| 2025-01-03 | 28.74 | $11.29 | — |
| 2025-01-02 | 29.70 | $11.29 | 2752 |
| 2024-12-31 | 30.71 | $11.49 | — |
| 2024-12-30 | 30.70 | $11.49 | 600 |
| 2024-12-27 | 30.70 | $11.27 | — |
| 2024-12-26 | 31.51 | $11.27 | — |
| 2024-12-24 | 32.35 | $11.27 | — |
| 2024-12-23 | 33.24 | $11.27 | — |
| 2024-12-20 | 34.18 | $11.27 | — |
| 2024-12-19 | 35.17 | $11.27 | — |
| 2024-12-18 | 36.21 | $11.27 | 14074 |
| 2024-12-17 | 37.31 | $11.38 | — |
| 2024-12-16 | 37.95 | $11.38 | 462 |
| 2024-12-13 | 38.63 | $11.58 | 651 |
| 2024-12-12 | 38.85 | $11.35 | — |
| 2024-12-11 | 39.76 | $11.35 | — |
| 2024-12-10 | 40.71 | $11.35 | 120 |
| 2024-12-09 | 41.71 | $11.32 | — |
| 2024-12-06 | 42.85 | $11.32 | 8280 |
| 2024-12-05 | 44.06 | $11.25 | 1479 |
| 2024-12-04 | 45.53 | $11.42 | — |
| 2024-12-03 | 46.31 | $11.42 | — |
| 2024-12-02 | 47.13 | $11.42 | 421 |
| 2024-11-29 | 48.00 | $11.25 | — |
| 2024-11-27 | 49.35 | $11.25 | 240 |
| 2024-11-26 | 50.77 | $11.00 | — |
| 2024-11-25 | 53.05 | $11.00 | — |
| 2024-11-22 | 55.46 | $11.00 | — |
| 2024-11-21 | 57.99 | $11.00 | — |
| 2024-11-20 | 60.65 | $11.00 | 120 |
| 2024-11-19 | 63.45 | $10.92 | 6676 |
| 2024-11-18 | 66.40 | $11.63 | — |
| 2024-11-15 | 65.72 | $11.63 | 406 |
| 2024-11-14 | 65.00 | $11.50 | — |
| 2024-11-13 | 64.39 | $11.50 | — |
| 2024-11-12 | 63.74 | $11.50 | 565 |
| 2024-11-11 | 63.05 | $11.46 | 2744 |
| 2024-11-08 | 62.37 | $11.17 | — |
| 2024-11-07 | 62.04 | $11.17 | — |
| 2024-11-06 | 61.69 | $11.17 | 3679 |
| 2024-11-05 | 61.33 | $10.76 | 3566 |
| 2024-11-04 | 61.91 | $10.76 | 5512 |
| 2024-11-01 | 62.53 | $10.83 | — |
| 2024-10-31 | 62.39 | $10.83 | — |
| 2024-10-30 | 62.25 | $10.83 | 482 |
| 2024-10-29 | 62.09 | $10.75 | — |
| 2024-10-28 | 62.13 | $10.75 | 636 |
| 2024-10-25 | 62.17 | $10.68 | — |
| 2024-10-24 | 62.40 | $10.68 | — |
| 2024-10-23 | 62.64 | $10.68 | — |
| 2024-10-22 | 62.90 | $10.68 | 2546 |
| 2024-10-21 | 63.17 | $10.79 | — |
| 2024-10-18 | 62.32 | $10.79 | 120 |
| 2024-10-17 | 61.44 | $10.79 | — |
| 2024-10-16 | 60.50 | $10.79 | 458 |
| 2024-10-15 | 59.52 | $10.46 | — |
| 2024-10-14 | 59.03 | $10.46 | — |
| 2024-10-11 | 58.51 | $10.46 | 374 |
| 2024-10-10 | 57.97 | $10.46 | — |
| 2024-10-09 | 57.39 | $10.46 | — |
| 2024-10-08 | 56.79 | $10.46 | 1098 |
| 2024-10-07 | 56.15 | $10.42 | — |
| 2024-10-04 | 55.56 | $10.42 | — |
| 2024-10-03 | 54.94 | $10.42 | — |
| 2024-10-02 | 54.28 | $10.42 | — |
| 2024-10-01 | 53.59 | $10.42 | — |
| 2024-09-30 | 52.86 | $10.42 | 240 |
| 2024-09-27 | 52.09 | $10.21 | 504 |
| 2024-09-26 | 51.66 | $10.04 | — |
| 2024-09-25 | 51.61 | $10.04 | 1264 |
| 2024-09-24 | 51.57 | $10.00 | — |
| 2024-09-23 | 51.64 | $10.00 | — |
| 2024-09-20 | 51.70 | $10.00 | — |
| 2024-09-19 | 51.78 | $10.00 | 5076 |
| 2024-09-18 | 51.85 | $9.79 | — |
| 2024-09-17 | 52.54 | $9.79 | 1080 |
| 2024-09-16 | 53.27 | $9.77 | — |
| 2024-09-13 | 54.10 | $9.77 | 855 |
| 2024-09-12 | 54.98 | $9.75 | — |
| 2024-09-11 | 56.89 | $9.75 | 462 |
| 2024-09-10 | 58.91 | $10.00 | — |
| 2024-09-09 | 58.70 | $10.00 | — |
| 2024-09-06 | 58.47 | $10.00 | — |
| 2024-09-05 | 58.24 | $10.00 | — |
| 2024-09-04 | 57.99 | $10.00 | 180 |
| 2024-09-03 | 57.74 | $9.96 | 1483 |
| 2024-08-30 | 57.46 | $10.00 | — |
| 2024-08-29 | 56.78 | $10.00 | — |
| 2024-08-28 | 56.07 | $10.00 | — |
| 2024-08-27 | 55.31 | $10.00 | — |
| 2024-08-26 | 54.52 | $10.00 | 120 |
| 2024-08-23 | 53.68 | $10.00 | 2913 |
| 2024-08-22 | 52.80 | $9.31 | — |
| 2024-08-21 | 54.05 | $9.31 | — |
| 2024-08-20 | 55.36 | $9.31 | — |
| 2024-08-19 | 56.75 | $9.31 | — |
| 2024-08-16 | 58.20 | $9.31 | — |
| 2024-08-15 | 59.73 | $9.31 | — |
| 2024-08-14 | 61.35 | $9.31 | — |
| 2024-08-13 | 63.04 | $9.31 | 1726 |
| 2024-08-12 | 64.83 | $9.54 | 480 |
| 2024-08-09 | 63.68 | $9.49 | — |
| 2024-08-08 | 62.54 | $9.49 | — |
| 2024-08-07 | 61.34 | $9.49 | — |
| 2024-08-06 | 60.07 | $9.49 | — |
| 2024-08-05 | 58.74 | $9.49 | — |
| 2024-08-02 | 57.34 | $9.49 | — |
| 2024-08-01 | 55.87 | $9.49 | — |
| 2024-07-31 | 54.32 | $9.49 | — |
| 2024-07-30 | 52.69 | $9.49 | 3765 |
| 2024-07-29 | 50.97 | $9.17 | — |
| 2024-07-26 | 49.69 | $9.17 | 3000 |
| 2024-07-25 | 48.35 | $9.17 | — |
| 2024-07-24 | 46.94 | $9.17 | — |
| 2024-07-23 | 45.45 | $9.17 | — |
| 2024-07-22 | 43.89 | $9.17 | — |
| 2024-07-19 | 42.24 | $9.17 | — |
| 2024-07-18 | 40.50 | $9.17 | — |
| 2024-07-17 | 38.68 | $9.17 | — |
| 2024-07-16 | 36.76 | $9.17 | — |
| 2024-07-15 | 34.74 | $9.17 | 922 |
| 2024-07-12 | 32.61 | $8.79 | — |
| 2024-07-11 | 31.51 | $8.79 | — |
| 2024-07-10 | 30.37 | $8.79 | — |
| 2024-07-09 | 29.16 | $8.79 | — |
| 2024-07-08 | 27.88 | $8.79 | 4680 |
| 2024-07-05 | 26.54 | $8.75 | 240 |
| 2024-07-03 | 25.32 | $8.67 | — |
| 2024-07-02 | 24.49 | $8.67 | — |
| 2024-07-01 | 23.62 | $8.67 | — |
| 2024-06-28 | 22.70 | $8.67 | 1516 |
| 2024-06-27 | 21.73 | $8.67 | — |
| 2024-06-26 | 20.89 | $8.67 | — |
| 2024-06-25 | 19.99 | $8.67 | — |
| 2024-06-24 | 19.06 | $8.67 | — |
| 2024-06-21 | 18.07 | $8.67 | — |
| 2024-06-20 | 17.03 | $8.67 | — |
| 2024-06-18 | 15.93 | $8.67 | — |
| 2024-06-17 | 14.78 | $8.67 | 902 |
| 2024-06-14 | 13.57 | $8.58 | 240 |
| 2024-06-13 | 12.70 | $8.51 | 301 |
| 2024-06-12 | 12.10 | $8.51 | 7202 |
| 2024-06-11 | 11.46 | $8.54 | — |
| 2024-06-10 | 11.91 | $8.54 | — |
| 2024-06-07 | 12.38 | $8.54 | — |
| 2024-06-06 | 12.87 | $8.54 | 627 |
| 2024-06-05 | 13.39 | $8.67 | 744 |
| 2024-06-04 | 13.20 | $8.63 | — |
| 2024-06-03 | 13.26 | $8.63 | 360 |
| 2024-05-31 | 13.33 | $8.63 | — |
| 2024-05-30 | 13.40 | $8.63 | 1935 |
| 2024-05-29 | 13.48 | $8.50 | — |
| 2024-05-28 | 13.92 | $8.50 | — |
| 2024-05-24 | 14.39 | $8.50 | — |
| 2024-05-23 | 14.88 | $8.50 | — |
| 2024-05-22 | 15.40 | $8.50 | — |
| 2024-05-21 | 15.94 | $8.50 | — |
| 2024-05-20 | 16.51 | $8.50 | — |
| 2024-05-17 | 17.12 | $8.50 | 7320 |
| 2024-05-16 | 17.75 | $8.57 | 889 |
| 2024-05-15 | 18.58 | $8.38 | — |
| 2024-05-14 | 18.44 | $8.38 | — |
| 2024-05-13 | 18.30 | $8.38 | 600 |
| 2024-05-10 | 18.14 | $8.54 | — |
| 2024-05-09 | 18.84 | $8.54 | 123304 |
| 2024-05-08 | 19.57 | $8.38 | — |
| 2024-05-07 | 18.81 | $8.38 | — |
| 2024-05-06 | 18.00 | $8.38 | — |
| 2024-05-03 | 17.16 | $8.38 | 78000 |
| 2024-05-02 | 16.27 | $8.33 | — |
| 2024-05-01 | 15.58 | $8.33 | 6644 |
| 2024-04-30 | 14.86 | $8.33 | 909 |
| 2024-04-29 | 14.10 | $8.33 | 4560 |
| 2024-04-26 | 13.30 | $8.33 | — |
| 2024-04-25 | 13.54 | $8.33 | — |
| 2024-04-24 | 13.79 | $8.33 | 8353 |
| 2024-04-23 | 14.05 | $8.34 | 81720 |
| 2024-04-22 | 14.33 | $8.40 | — |
| 2024-04-19 | 15.00 | $8.40 | — |
| 2024-04-18 | 15.70 | $8.40 | 360 |
| 2024-04-17 | 16.44 | $8.33 | — |
| 2024-04-16 | 16.83 | $8.33 | — |
| 2024-04-15 | 17.25 | $8.33 | — |
| 2024-04-12 | 17.68 | $8.33 | 861 |
| 2024-04-11 | 18.14 | $8.33 | 4393 |
| 2024-04-10 | 18.68 | $8.38 | — |
| 2024-04-09 | 19.56 | $8.38 | 120 |
| 2024-04-08 | 20.49 | $8.25 | — |
| 2024-04-05 | 20.52 | $8.25 | — |
| 2024-04-04 | 20.54 | $8.25 | 600 |
| 2024-04-03 | 20.56 | $8.33 | — |
| 2024-04-02 | 21.03 | $8.33 | — |
| 2024-04-01 | 21.51 | $8.33 | 979 |
| 2024-03-28 | 22.03 | $8.25 | — |
| 2024-03-27 | 21.99 | $8.25 | — |
| 2024-03-26 | 21.95 | $8.25 | 834 |
| 2024-03-25 | 21.91 | $8.14 | — |
| 2024-03-22 | 21.03 | $8.14 | 5400 |
| 2024-03-21 | 20.10 | $8.21 | — |
| 2024-03-20 | 19.38 | $8.21 | — |
| 2024-03-19 | 18.62 | $8.21 | 1012 |
| 2024-03-18 | 17.82 | $8.17 | 39782 |
| 2024-03-15 | 16.77 | $8.18 | 4210 |
| 2024-03-14 | 15.69 | $8.21 | 5989 |
| 2024-03-13 | 14.65 | $8.21 | 8410 |
| 2024-03-12 | 13.55 | $8.21 | 3610 |
| 2024-03-11 | 12.40 | $8.42 | — |
| 2024-03-08 | 11.90 | $8.42 | 10378 |
| 2024-03-07 | 11.36 | $8.38 | — |
| 2024-03-06 | 11.49 | $8.38 | — |
| 2024-03-05 | 11.63 | $8.38 | 5695 |
| 2024-03-04 | 11.78 | $8.43 | 1836 |
| 2024-03-01 | 11.36 | $8.46 | — |
| 2024-02-29 | 11.05 | $8.46 | — |
| 2024-02-28 | 10.72 | $8.46 | 10210 |
| 2024-02-27 | 10.37 | $8.43 | 1755 |
| 2024-02-26 | 9.63 | $8.71 | — |
| 2024-02-23 | 10.05 | $8.71 | — |
| 2024-02-22 | 10.50 | $8.71 | — |
| 2024-02-21 | 10.97 | $8.71 | — |
| 2024-02-20 | 11.47 | $8.71 | — |
| 2024-02-16 | 12.00 | $8.71 | — |
| 2024-02-15 | 12.55 | $8.71 | 12831 |
| 2024-02-14 | 13.13 | $8.50 | — |
| 2024-02-13 | 12.72 | $8.50 | 32280 |
| 2024-02-12 | 12.30 | $8.75 | — |
| 2024-02-09 | 12.56 | $8.75 | — |
| 2024-02-08 | 12.85 | $8.75 | 357 |
| 2024-02-07 | 13.14 | $8.75 | 3720 |
| 2024-02-06 | 13.46 | $8.76 | 12120 |
| 2024-02-05 | 13.78 | $8.75 | — |
| 2024-02-02 | 14.17 | $8.75 | 31440 |
| 2024-02-01 | 14.58 | $8.77 | 19584 |
| 2024-01-31 | 14.97 | $8.77 | 1368 |
| 2024-01-30 | 15.33 | $8.79 | 9778 |
| 2024-01-29 | 16.01 | $8.78 | 840 |
| 2024-01-26 | 16.60 | $8.75 | 21600 |
| 2024-01-25 | 17.37 | $8.71 | 55731 |
| 2024-01-24 | 18.18 | $8.96 | — |
| 2024-01-23 | 17.99 | $8.96 | — |
| 2024-01-22 | 17.80 | $8.96 | 3000 |
| 2024-01-19 | 17.59 | $8.83 | 1431 |
| 2024-01-18 | 17.76 | $9.04 | — |
| 2024-01-17 | 16.92 | $9.04 | — |
| 2024-01-16 | 16.03 | $9.04 | 120 |
| 2024-01-12 | 15.10 | $8.96 | 825 |
| 2024-01-11 | 14.33 | $8.75 | 3600 |
| 2024-01-10 | 14.14 | $8.75 | 840 |
| 2024-01-09 | 13.95 | $8.75 | — |
| 2024-01-08 | 13.75 | $8.75 | 2167 |
| 2024-01-05 | 13.53 | $8.68 | — |
| 2024-01-04 | 13.52 | $8.68 | — |
| 2024-01-03 | 13.50 | $8.68 | 3240 |
| 2024-01-02 | 13.48 | $8.66 | 10970 |
| 2023-12-29 | 13.93 | $8.75 | 769 |
| 2023-12-28 | 14.59 | $8.75 | 576 |
| 2023-12-27 | 15.29 | $8.50 | — |
| 2023-12-26 | 15.13 | $8.50 | — |
| 2023-12-22 | 14.97 | $8.50 | — |
| 2023-12-21 | 14.79 | $8.50 | 3600 |
| 2023-12-20 | 14.61 | $8.50 | 7824 |
| 2023-12-19 | 14.41 | $8.96 | — |
| 2023-12-18 | 14.33 | $8.96 | 1048 |
| 2023-12-15 | 14.24 | $8.96 | — |
| 2023-12-14 | 14.15 | $8.96 | 240 |
| 2023-12-13 | 14.05 | $8.75 | — |
| 2023-12-12 | 14.72 | $8.75 | 1382 |
| 2023-12-11 | 15.43 | $8.67 | — |
| 2023-12-08 | 15.97 | $8.67 | — |
| 2023-12-07 | 16.55 | $8.67 | — |
| 2023-12-06 | 17.15 | $8.67 | 2412 |
| 2023-12-05 | 17.78 | $8.80 | 4356 |
| 2023-12-04 | 18.52 | $8.80 | 433 |
| 2023-12-01 | 19.24 | $9.04 | — |
| 2023-11-30 | 19.49 | $9.04 | — |
| 2023-11-29 | 19.75 | $9.04 | 625 |
| 2023-11-28 | 20.03 | $8.79 | 576 |
| 2023-11-27 | 20.85 | $9.04 | — |
| 2023-11-24 | 20.83 | $9.04 | — |
| 2023-11-22 | 20.82 | $9.04 | — |
| 2023-11-21 | 20.81 | $9.04 | — |
| 2023-11-20 | 20.79 | $9.04 | — |
| 2023-11-17 | 20.78 | $9.04 | — |
| 2023-11-16 | 20.76 | $9.04 | 594 |
| 2023-11-15 | 20.75 | $8.64 | — |
| 2023-11-14 | 21.18 | $8.64 | 433 |
| 2023-11-13 | 21.64 | $8.67 | — |
| 2023-11-10 | 22.25 | $8.67 | 594 |
| 2023-11-09 | 22.90 | $8.96 | 840 |
| 2023-11-08 | 22.97 | $9.10 | — |
| 2023-11-07 | 21.83 | $9.10 | — |
| 2023-11-06 | 20.63 | $9.10 | — |
| 2023-11-03 | 19.36 | $9.10 | 2950 |
| 2023-11-02 | 18.02 | $8.77 | — |
| 2023-11-01 | 18.47 | $8.77 | — |
| 2023-10-31 | 18.94 | $8.77 | — |
| 2023-10-30 | 19.43 | $8.77 | 3025 |
| 2023-10-27 | 19.95 | $8.88 | 3000 |
| 2023-10-26 | 19.05 | $8.96 | — |
| 2023-10-25 | 18.79 | $8.96 | — |
| 2023-10-24 | 18.51 | $8.96 | — |
| 2023-10-23 | 18.22 | $8.96 | — |
| 2023-10-20 | 17.91 | $8.96 | — |
| 2023-10-19 | 17.59 | $8.96 | — |
| 2023-10-18 | 17.25 | $8.96 | — |
| 2023-10-17 | 16.90 | $8.96 | — |
| 2023-10-16 | 16.52 | $8.96 | 586 |
| 2023-10-13 | 16.13 | $8.96 | — |
| 2023-10-12 | 15.71 | $8.96 | — |
| 2023-10-11 | 15.27 | $8.96 | — |
| 2023-10-10 | 14.81 | $8.96 | — |
| 2023-10-09 | 14.32 | $8.96 | — |
| 2023-10-06 | 13.81 | $8.96 | 12000 |
| 2023-10-05 | 13.27 | $9.13 | — |
| 2023-10-04 | 13.72 | $9.13 | — |
| 2023-10-03 | 14.19 | $9.13 | — |
| 2023-10-02 | 14.68 | $9.13 | — |
| 2023-09-29 | 15.20 | $9.13 | 600 |
| 2023-09-28 | 15.74 | $9.08 | — |
| 2023-09-27 | 15.98 | $9.08 | — |
| 2023-09-26 | 16.23 | $9.08 | 120 |
| 2023-09-25 | 16.50 | $9.13 | — |
| 2023-09-22 | 17.03 | $9.13 | 360 |
| 2023-09-21 | 17.59 | $9.17 | 1708 |
| 2023-09-20 | 18.39 | $9.13 | 600 |
| 2023-09-19 | 19.01 | $9.38 | 5400 |
| 2023-09-18 | 18.78 | $9.39 | — |
| 2023-09-15 | 18.45 | $9.39 | — |
| 2023-09-14 | 18.10 | $9.39 | 567 |
| 2023-09-13 | 17.74 | $9.39 | — |
| 2023-09-12 | 17.36 | $9.39 | — |
| 2023-09-11 | 16.95 | $9.39 | — |
| 2023-09-08 | 16.53 | $9.39 | — |
| 2023-09-07 | 16.08 | $9.39 | — |
| 2023-09-06 | 15.61 | $9.39 | — |
| 2023-09-05 | 15.12 | $9.39 | 174 |
| 2023-09-01 | 14.60 | $9.23 | — |
| 2023-08-31 | 14.58 | $9.23 | 13800 |
| 2023-08-30 | 14.56 | $9.40 | 885 |
| 2023-08-29 | 14.55 | $9.17 | — |
| 2023-08-28 | 15.20 | $9.17 | 360 |
| 2023-08-25 | 15.89 | $9.38 | 344 |
| 2023-08-24 | 16.62 | $9.17 | 14400 |
| 2023-08-23 | 16.61 | $9.17 | 322 |
| 2023-08-22 | 16.39 | $9.19 | — |
| 2023-08-21 | 16.22 | $9.19 | 672 |
| 2023-08-18 | 16.05 | $9.29 | — |
| 2023-08-17 | 16.20 | $9.29 | — |
| 2023-08-16 | 16.36 | $9.29 | — |
| 2023-08-15 | 16.53 | $9.29 | — |
| 2023-08-14 | 16.71 | $9.29 | 793 |
| 2023-08-11 | 16.90 | $9.17 | — |
| 2023-08-10 | 16.62 | $9.17 | — |
| 2023-08-09 | 16.34 | $9.17 | 1080 |
| 2023-08-08 | 16.03 | $9.21 | — |
| 2023-08-07 | 15.81 | $9.21 | 288 |
| 2023-08-04 | 15.58 | $9.38 | — |
| 2023-08-03 | 15.81 | $9.38 | — |
| 2023-08-02 | 16.06 | $9.38 | — |
| 2023-08-01 | 16.33 | $9.38 | — |
| 2023-07-31 | 16.61 | $9.38 | — |
| 2023-07-28 | 16.90 | $9.38 | 954 |
| 2023-07-27 | 17.21 | $9.29 | 5071 |
| 2023-07-26 | 17.76 | $9.46 | — |
| 2023-07-25 | 18.66 | $9.46 | 7800 |
| 2023-07-24 | 19.62 | $9.67 | — |
| 2023-07-21 | 20.12 | $9.67 | — |
| 2023-07-20 | 20.64 | $9.67 | — |
| 2023-07-19 | 21.20 | $9.67 | — |
| 2023-07-18 | 21.78 | $9.67 | 4788 |
| 2023-07-17 | 22.40 | $9.74 | 1063 |
| 2023-07-14 | 23.04 | $9.33 | 240 |
| 2023-07-13 | 24.04 | $8.97 | — |
| 2023-07-12 | 24.27 | $8.97 | — |
| 2023-07-11 | 24.50 | $8.97 | — |
| 2023-07-10 | 24.75 | $8.97 | — |
| 2023-07-07 | 25.01 | $8.97 | 16953 |
| 2023-07-06 | 25.28 | $9.78 | — |
| 2023-07-05 | 26.14 | $9.78 | — |
| 2023-07-03 | 27.05 | $9.78 | — |
| 2023-06-30 | 28.01 | $9.78 | — |
| 2023-06-29 | 29.02 | $9.78 | 794 |
| 2023-06-28 | 30.07 | $9.04 | 519 |
| 2023-06-27 | 30.50 | $8.76 | — |
| 2023-06-26 | 30.06 | $8.76 | — |
| 2023-06-23 | 29.60 | $8.76 | 1281 |
| 2023-06-22 | 29.11 | $9.17 | — |
| 2023-06-21 | 29.28 | $9.17 | — |
| 2023-06-20 | 29.45 | $9.17 | 12208 |
| 2023-06-16 | 29.64 | $9.54 | 1020 |
| 2023-06-15 | 30.79 | $9.54 | 799 |
| 2023-06-14 | 32.01 | $9.20 | — |
| 2023-06-13 | 32.91 | $9.20 | 851 |
| 2023-06-12 | 33.86 | $9.17 | 31132 |
| 2023-06-09 | 34.74 | $9.03 | 1584 |
| 2023-06-08 | 35.38 | $8.99 | — |
| 2023-06-07 | 35.57 | $8.99 | 748 |
| 2023-06-06 | 35.78 | $8.92 | — |
| 2023-06-05 | 35.69 | $8.92 | — |
| 2023-06-02 | 35.60 | $8.92 | 482 |
| 2023-06-01 | 35.51 | $8.99 | — |
| 2023-05-31 | 35.53 | $8.99 | 2165 |
| 2023-05-30 | 35.56 | $8.98 | 144 |
| 2023-05-26 | 35.76 | $8.98 | 216 |
| 2023-05-25 | 35.96 | $8.99 | 626 |
| 2023-05-24 | 36.18 | $8.96 | 720 |
| 2023-05-23 | 36.85 | $8.68 | 810 |
| 2023-05-22 | 36.53 | $8.68 | 288 |
| 2023-05-19 | 36.19 | $8.71 | — |
| 2023-05-18 | 35.87 | $8.71 | — |
| 2023-05-17 | 35.55 | $8.71 | 144 |
| 2023-05-16 | 35.20 | $8.71 | 855 |
| 2023-05-15 | 34.84 | $8.24 | 3983 |
| 2023-05-12 | 34.02 | $8.76 | — |
| 2023-05-11 | 33.90 | $8.76 | — |
| 2023-05-10 | 33.77 | $8.76 | — |
| 2023-05-09 | 33.64 | $8.76 | — |
| 2023-05-08 | 33.50 | $8.76 | 146 |
| 2023-05-05 | 33.35 | $8.68 | 144 |
| 2023-05-04 | 32.95 | $8.68 | 720 |
| 2023-05-03 | 32.52 | $9.20 | — |
| 2023-05-02 | 32.87 | $9.20 | — |
| 2023-05-01 | 33.24 | $9.20 | 1393 |
| 2023-04-28 | 33.62 | $9.03 | — |
| 2023-04-27 | 33.51 | $9.03 | 1008 |
| 2023-04-26 | 33.40 | $8.92 | — |
| 2023-04-25 | 32.94 | $8.92 | 288 |
| 2023-04-24 | 32.46 | $9.03 | — |
| 2023-04-21 | 32.08 | $9.03 | 288 |
| 2023-04-20 | 31.69 | $9.10 | 1036 |
| 2023-04-19 | 31.36 | $9.10 | — |
| 2023-04-18 | 31.02 | $9.10 | — |
| 2023-04-17 | 30.65 | $9.10 | 2534 |
| 2023-04-14 | 30.27 | $9.48 | 9380 |
| 2023-04-13 | 30.30 | $9.48 | 796 |
| 2023-04-12 | 30.33 | $9.10 | — |
| 2023-04-11 | 29.43 | $9.10 | 773 |
| 2023-04-10 | 28.49 | $9.51 | — |
| 2023-04-06 | 27.92 | $9.51 | — |
| 2023-04-05 | 27.33 | $9.51 | — |
| 2023-04-04 | 26.70 | $9.51 | — |
| 2023-04-03 | 26.03 | $9.51 | — |
| 2023-03-31 | 25.33 | $9.51 | — |
| 2023-03-30 | 24.60 | $9.51 | 815 |
| 2023-03-29 | 23.83 | $9.51 | 144 |
| 2023-03-28 | 23.01 | $9.51 | 144 |
| 2023-03-27 | 22.15 | $9.48 | 432 |
| 2023-03-24 | 21.20 | $9.55 | — |
| 2023-03-23 | 20.55 | $9.55 | — |
| 2023-03-22 | 19.86 | $9.55 | 4289 |
| 2023-03-21 | 19.13 | $9.72 | — |
| 2023-03-20 | 18.93 | $9.72 | 432 |
| 2023-03-17 | 18.72 | $9.37 | 864 |
| 2023-03-16 | 17.95 | $9.72 | 720 |
| 2023-03-15 | 17.28 | $9.85 | — |
| 2023-03-14 | 17.21 | $9.85 | 4481 |
| 2023-03-13 | 17.14 | $8.40 | 1296 |
| 2023-03-10 | 15.84 | $9.17 | 4619 |
| 2023-03-09 | 15.29 | $10.24 | — |
| 2023-03-08 | 15.38 | $10.24 | 144 |
| 2023-03-07 | 15.47 | $10.42 | — |
| 2023-03-06 | 15.03 | $10.42 | 288 |
| 2023-03-03 | 14.58 | $10.12 | 642 |
| 2023-03-02 | 14.72 | $10.12 | 144 |
| 2023-03-01 | 14.87 | $10.12 | 1584 |
| 2023-02-28 | 15.02 | $10.03 | 806 |
| 2023-02-27 | 15.38 | $9.74 | 288 |
| 2023-02-24 | 15.76 | $10.03 | 31104 |
| 2023-02-23 | 16.16 | $9.72 | — |
| 2023-02-22 | 16.76 | $9.72 | — |
| 2023-02-21 | 17.40 | $9.72 | 453 |
| 2023-02-17 | 18.06 | $10.07 | 732 |
| 2023-02-16 | 18.47 | $9.72 | 1440 |
| 2023-02-15 | 19.16 | $9.90 | — |
| 2023-02-14 | 19.55 | $9.90 | — |
| 2023-02-13 | 19.97 | $9.90 | 144 |
| 2023-02-10 | 20.42 | $10.11 | — |
| 2023-02-09 | 20.22 | $10.11 | 2010 |
| 2023-02-08 | 20.01 | $9.55 | — |
| 2023-02-07 | 20.73 | $9.55 | 432 |
| 2023-02-06 | 21.49 | $10.17 | 5184 |
| 2023-02-03 | 20.14 | $10.14 | — |
| 2023-02-02 | 18.80 | $10.14 | 6619 |
| 2023-02-01 | 17.39 | $9.72 | 144 |
| 2023-01-31 | 17.50 | $9.72 | — |
| 2023-01-30 | 17.62 | $9.72 | — |
| 2023-01-27 | 17.74 | $9.72 | — |
| 2023-01-26 | 17.87 | $9.72 | 1555 |
| 2023-01-25 | 18.00 | $9.72 | — |
| 2023-01-24 | 18.14 | $9.72 | 864 |
| 2023-01-23 | 18.29 | $9.72 | — |
| 2023-01-20 | 18.45 | $9.72 | 8352 |
| 2023-01-19 | 18.61 | $9.48 | 2531 |
| 2023-01-18 | 19.45 | $9.48 | 773 |
| 2023-01-17 | 20.33 | $9.62 | — |
| 2023-01-13 | 20.79 | $9.62 | — |
| 2023-01-12 | 21.28 | $9.62 | — |
| 2023-01-11 | 21.79 | $9.62 | — |
| 2023-01-10 | 22.33 | $9.62 | — |
| 2023-01-09 | 22.89 | $9.62 | 6605 |
| 2023-01-06 | 23.49 | $9.72 | — |
| 2023-01-05 | 23.63 | $9.72 | 1728 |
| 2023-01-04 | 23.77 | $9.62 | 2167 |
| 2023-01-03 | 24.26 | $9.44 | 3392 |
| 2022-12-30 | 25.04 | $9.55 | 577 |
| 2022-12-29 | 24.73 | $9.48 | — |
| 2022-12-28 | 24.64 | $9.48 | — |
| 2022-12-27 | 24.55 | $9.48 | — |
| 2022-12-23 | 24.45 | $9.48 | — |
| 2022-12-22 | 24.35 | $9.48 | 12663 |
| 2022-12-21 | 24.24 | $9.34 | — |
| 2022-12-20 | 24.83 | $9.34 | 1152 |
| 2022-12-19 | 25.45 | $9.55 | 576 |
| 2022-12-16 | 24.94 | $9.41 | 288 |
| 2022-12-15 | 24.89 | $9.62 | 1728 |
| 2022-12-14 | 24.83 | $9.31 | — |
| 2022-12-13 | 25.98 | $9.31 | — |
| 2022-12-12 | 27.18 | $9.31 | 2160 |
| 2022-12-09 | 28.46 | $9.38 | — |
| 2022-12-08 | 29.69 | $9.38 | — |
| 2022-12-07 | 31.00 | $9.38 | — |
| 2022-12-06 | 32.37 | $9.38 | — |
| 2022-12-05 | 33.81 | $9.38 | 269 |
| 2022-12-02 | 35.33 | $9.72 | — |
| 2022-12-01 | 34.47 | $9.72 | — |
| 2022-11-30 | 33.56 | $9.72 | 551 |
| 2022-11-29 | 32.61 | $9.72 | — |
| 2022-11-28 | 31.60 | $9.72 | 144 |
| 2022-11-25 | 30.54 | $9.38 | — |
| 2022-11-23 | 30.77 | $9.38 | — |
| 2022-11-22 | 31.00 | $9.38 | — |
| 2022-11-21 | 31.25 | $9.38 | 144 |
| 2022-11-18 | 31.51 | $9.51 | — |
| 2022-11-17 | 30.48 | $9.51 | 300 |
| 2022-11-16 | 29.40 | $9.51 | — |
| 2022-11-15 | 28.26 | $9.51 | 218 |
| 2022-11-14 | 27.06 | $9.38 | — |
| 2022-11-11 | 26.29 | $9.38 | — |
| 2022-11-10 | 25.47 | $9.38 | — |
| 2022-11-09 | 24.61 | $9.38 | — |
| 2022-11-08 | 23.71 | $9.38 | — |
| 2022-11-07 | 22.76 | $9.38 | — |
| 2022-11-04 | 21.76 | $9.38 | — |
| 2022-11-03 | 20.71 | $9.38 | — |
| 2022-11-02 | 19.60 | $9.38 | 864 |
| 2022-11-01 | 18.44 | $9.20 | — |
| 2022-10-31 | 17.82 | $9.20 | — |
| 2022-10-28 | 17.17 | $9.20 | 577 |
| 2022-10-27 | 16.49 | $9.20 | — |
| 2022-10-26 | 15.76 | $9.20 | — |
| 2022-10-25 | 15.01 | $9.20 | 144 |
| 2022-10-24 | 14.21 | $8.99 | 2930 |
| 2022-10-21 | 14.12 | $8.79 | 1008 |
| 2022-10-20 | 14.69 | $8.72 | — |
| 2022-10-19 | 14.83 | $8.72 | — |
| 2022-10-18 | 14.99 | $8.72 | — |
| 2022-10-17 | 15.15 | $8.72 | — |
| 2022-10-14 | 15.32 | $8.72 | 1618 |
| 2022-10-13 | 15.50 | $8.82 | 688 |
| 2022-10-12 | 16.15 | $8.82 | 144 |
| 2022-10-11 | 16.84 | $8.83 | — |
| 2022-10-10 | 17.61 | $8.83 | — |
| 2022-10-07 | 18.41 | $8.83 | — |
| 2022-10-06 | 19.27 | $8.83 | — |
| 2022-10-05 | 20.16 | $8.83 | 5906 |
| 2022-10-04 | 21.11 | $8.92 | 1584 |
| 2022-10-03 | 21.82 | $9.02 | — |
| 2022-09-30 | 22.11 | $9.02 | — |
| 2022-09-29 | 22.43 | $9.02 | 639 |
| 2022-09-28 | 22.75 | $8.79 | — |
| 2022-09-27 | 23.92 | $8.79 | 2160 |
| 2022-09-26 | 25.15 | $8.79 | 1152 |
| 2022-09-23 | 26.44 | $8.89 | 2880 |
| 2022-09-22 | 27.40 | $9.02 | 144 |
| 2022-09-21 | 27.84 | $8.79 | 319 |
| 2022-09-20 | 28.40 | $8.79 | 2888 |
| 2022-09-19 | 28.99 | $8.99 | 1707 |
| 2022-09-16 | 28.63 | $8.99 | — |
| 2022-09-15 | 28.26 | $8.99 | 884 |
| 2022-09-14 | 27.86 | $8.89 | 3634 |
| 2022-09-13 | 27.69 | $8.68 | — |
| 2022-09-12 | 28.13 | $8.68 | 2736 |
| 2022-09-09 | 28.59 | $8.65 | — |
| 2022-09-08 | 29.17 | $8.65 | — |
| 2022-09-07 | 29.78 | $8.65 | 30918 |
| 2022-09-06 | 30.42 | $8.78 | 4752 |
| 2022-09-02 | 30.35 | $8.85 | — |
| 2022-09-01 | 29.91 | $8.85 | — |
| 2022-08-31 | 29.46 | $8.85 | 1465 |
| 2022-08-30 | 28.98 | $8.92 | 2645 |
| 2022-08-29 | 28.48 | $8.54 | 185 |
| 2022-08-26 | 28.87 | $8.68 | — |
| 2022-08-25 | 28.57 | $8.68 | — |
| 2022-08-24 | 28.26 | $8.68 | — |
| 2022-08-23 | 27.94 | $8.68 | 144 |
| 2022-08-22 | 27.59 | $8.65 | 1294 |
| 2022-08-19 | 27.30 | $8.47 | 5628 |
| 2022-08-18 | 26.99 | $8.58 | 1440 |
| 2022-08-17 | 27.25 | $8.82 | — |
| 2022-08-16 | 26.32 | $8.82 | — |
| 2022-08-15 | 25.34 | $8.82 | 1977 |
| 2022-08-12 | 24.31 | $8.68 | 2436 |
| 2022-08-11 | 23.23 | $8.51 | — |
| 2022-08-10 | 22.80 | $8.51 | — |
| 2022-08-09 | 22.34 | $8.51 | 288 |
| 2022-08-08 | 21.87 | $8.26 | 240 |
| 2022-08-05 | 22.10 | $8.33 | 10720 |
| 2022-08-04 | 22.00 | $8.33 | 10944 |
| 2022-08-03 | 21.88 | $8.09 | 496 |
| 2022-08-02 | 22.63 | $8.33 | 240 |
| 2022-08-01 | 21.95 | $8.33 | — |
| 2022-07-29 | 21.23 | $8.33 | 2592 |
| 2022-07-28 | 20.47 | $8.23 | 3463 |
| 2022-07-27 | 20.02 | $7.99 | — |
| 2022-07-26 | 20.68 | $7.99 | — |
| 2022-07-25 | 21.37 | $7.99 | 34145 |
| 2022-07-22 | 22.10 | $7.95 | 11664 |
| 2022-07-21 | 22.56 | $8.09 | — |
| 2022-07-20 | 23.47 | $8.09 | — |
| 2022-07-19 | 24.43 | $8.09 | — |
| 2022-07-18 | 25.44 | $8.09 | 249 |
| 2022-07-15 | 26.50 | $8.09 | 1209 |
| 2022-07-14 | 27.62 | $7.92 | — |
| 2022-07-13 | 27.37 | $7.92 | 14400 |
| 2022-07-12 | 27.11 | $8.06 | — |
| 2022-07-11 | 27.78 | $8.06 | — |
| 2022-07-08 | 28.48 | $8.06 | — |
| 2022-07-07 | 29.22 | $8.06 | — |
| 2022-07-06 | 30.00 | $8.06 | — |
| 2022-07-05 | 30.82 | $8.06 | — |
| 2022-07-01 | 31.68 | $8.06 | — |
| 2022-06-30 | 32.59 | $8.06 | — |
| 2022-06-29 | 33.55 | $8.06 | 921 |
| 2022-06-28 | 34.56 | $7.95 | — |
| 2022-06-27 | 34.71 | $7.95 | 14400 |
| 2022-06-24 | 34.87 | $8.02 | — |
| 2022-06-23 | 35.38 | $8.02 | — |
| 2022-06-22 | 35.92 | $8.02 | — |
| 2022-06-21 | 36.49 | $8.02 | — |
| 2022-06-17 | 37.08 | $8.02 | — |
| 2022-06-16 | 37.71 | $8.02 | — |
| 2022-06-15 | 38.37 | $8.02 | 924 |
| 2022-06-14 | 39.07 | $7.81 | 1265 |
| 2022-06-13 | 38.18 | $8.02 | — |
| 2022-06-10 | 37.94 | $8.02 | — |
| 2022-06-09 | 37.70 | $8.02 | — |
| 2022-06-08 | 37.44 | $8.02 | 318 |
| 2022-06-07 | 37.17 | $8.02 | 17745 |
| 2022-06-06 | 36.89 | $7.95 | — |
| 2022-06-03 | 37.16 | $7.95 | — |
| 2022-06-02 | 37.44 | $7.95 | — |
| 2022-06-01 | 37.73 | $7.95 | 842 |
| 2022-05-31 | 38.05 | $7.99 | — |
| 2022-05-27 | 38.54 | $7.99 | — |
| 2022-05-26 | 39.05 | $7.99 | 12672 |
| 2022-05-25 | 39.60 | $7.99 | — |
| 2022-05-24 | 39.97 | $7.99 | — |
| 2022-05-23 | 40.36 | $7.99 | — |
| 2022-05-20 | 40.77 | $7.99 | — |
| 2022-05-19 | 41.20 | $7.99 | — |
| 2022-05-18 | 41.65 | $7.99 | — |
| 2022-05-17 | 42.13 | $7.99 | 29780 |
| 2022-05-16 | 42.63 | $7.67 | 2808 |
| 2022-05-13 | 43.16 | $7.81 | — |
| 2022-05-12 | 41.89 | $7.81 | 31014 |
| 2022-05-11 | 40.56 | $7.85 | 50748 |
| 2022-05-10 | 39.36 | $8.02 | 7632 |
| 2022-05-09 | 38.56 | $8.06 | 144 |
| 2022-05-06 | 37.82 | $8.16 | 42442 |
| 2022-05-05 | 37.04 | $8.30 | 241 |
| 2022-05-04 | 37.05 | $8.13 | — |
| 2022-05-03 | 35.34 | $8.13 | — |
| 2022-05-02 | 33.54 | $8.13 | 757 |
| 2022-04-29 | 31.64 | $8.06 | 898 |
| 2022-04-28 | 29.65 | $8.26 | 288 |
| 2022-04-27 | 28.03 | $8.26 | 21768 |
| 2022-04-26 | 26.32 | $8.33 | — |
| 2022-04-25 | 24.73 | $8.33 | — |
| 2022-04-22 | 23.07 | $8.33 | 326 |
| 2022-04-21 | 21.31 | $8.61 | 722 |
| 2022-04-20 | 20.72 | $8.59 | — |
| 2022-04-19 | 19.83 | $8.59 | — |
| 2022-04-18 | 18.89 | $8.59 | — |
| 2022-04-14 | 17.91 | $8.59 | 576 |
| 2022-04-13 | 16.87 | $8.68 | — |
| 2022-04-12 | 16.31 | $8.68 | 144 |
| 2022-04-11 | 15.73 | $8.82 | — |
| 2022-04-08 | 16.27 | $8.82 | — |
| 2022-04-07 | 16.84 | $8.82 | — |
| 2022-04-06 | 17.44 | $8.82 | — |
| 2022-04-05 | 18.07 | $8.82 | — |
| 2022-04-04 | 18.73 | $8.82 | — |
| 2022-04-01 | 19.43 | $8.82 | — |
| 2022-03-31 | 20.16 | $8.82 | — |
| 2022-03-30 | 20.93 | $8.82 | 750 |
| 2022-03-29 | 21.75 | $8.68 | 1900 |
| 2022-03-28 | 21.30 | $8.69 | — |
| 2022-03-25 | 20.89 | $8.69 | — |
| 2022-03-24 | 20.46 | $8.69 | — |
| 2022-03-23 | 20.01 | $8.69 | — |
| 2022-03-22 | 19.53 | $8.69 | — |
| 2022-03-21 | 19.03 | $8.69 | — |
| 2022-03-18 | 18.50 | $8.69 | — |
| 2022-03-17 | 17.94 | $8.69 | — |
| 2022-03-16 | 17.36 | $8.69 | 4641 |
| 2022-03-15 | 16.74 | $8.99 | — |
| 2022-03-14 | 17.43 | $8.99 | — |
| 2022-03-11 | 18.15 | $8.99 | — |
| 2022-03-10 | 18.92 | $8.99 | — |
| 2022-03-09 | 19.72 | $8.99 | — |
| 2022-03-08 | 20.57 | $8.99 | — |
| 2022-03-07 | 21.46 | $8.99 | — |
| 2022-03-04 | 22.39 | $8.99 | — |
| 2022-03-03 | 23.38 | $8.99 | 732 |
| 2022-03-02 | 24.42 | $8.65 | — |
| 2022-03-01 | 23.52 | $8.65 | 829 |
| 2022-02-28 | 22.57 | $8.68 | — |
| 2022-02-25 | 21.70 | $8.68 | — |
| 2022-02-24 | 20.78 | $8.68 | 447 |
| 2022-02-23 | 19.81 | $8.85 | — |
| 2022-02-22 | 19.53 | $8.85 | — |
| 2022-02-18 | 19.23 | $8.85 | 632 |
| 2022-02-17 | 18.92 | $8.85 | — |
| 2022-02-16 | 18.60 | $8.85 | — |
| 2022-02-15 | 18.25 | $8.85 | — |
| 2022-02-14 | 17.89 | $8.85 | — |
| 2022-02-11 | 17.51 | $8.85 | — |
| 2022-02-10 | 17.11 | $8.85 | 289 |
| 2022-02-09 | 16.69 | $8.99 | — |
| 2022-02-08 | 16.79 | $8.99 | — |
| 2022-02-07 | 16.89 | $8.99 | — |
| 2022-02-04 | 16.99 | $8.99 | — |
| 2022-02-03 | 17.11 | $8.99 | — |
| 2022-02-02 | 17.22 | $8.99 | 705 |
| 2022-02-01 | 17.35 | $8.99 | — |
| 2022-01-31 | 17.48 | $8.99 | — |
| 2022-01-28 | 17.62 | $8.99 | — |
| 2022-01-27 | 17.76 | $8.99 | — |
| 2022-01-26 | 17.91 | $8.99 | 2016 |
| 2022-01-25 | 18.07 | $9.10 | — |
| 2022-01-24 | 18.53 | $9.10 | — |
| 2022-01-21 | 19.02 | $9.10 | — |
| 2022-01-20 | 19.53 | $9.10 | — |
| 2022-01-19 | 20.07 | $9.10 | — |
| 2022-01-18 | 20.63 | $9.10 | — |
| 2022-01-14 | 21.23 | $9.10 | 671 |
| 2022-01-13 | 21.85 | $8.82 | 576 |
| 2022-01-12 | 21.76 | $8.85 | — |
| 2022-01-11 | 21.72 | $8.85 | — |
| 2022-01-10 | 21.67 | $8.85 | — |
| 2022-01-07 | 21.62 | $8.85 | — |
| 2022-01-06 | 21.57 | $8.85 | — |
| 2022-01-05 | 21.51 | $8.85 | — |
| 2022-01-04 | 21.45 | $8.85 | 288 |
| 2022-01-03 | 21.39 | $8.68 | 1584 |
| 2021-12-31 | 21.33 | $9.10 | 535 |
| 2021-12-30 | 21.85 | $8.67 | 864 |
| 2021-12-29 | 21.44 | $8.67 | 2465 |
| 2021-12-28 | 21.01 | $9.03 | — |
| 2021-12-27 | 21.08 | $9.03 | 152 |
| 2021-12-23 | 21.15 | $9.03 | — |
| 2021-12-22 | 21.22 | $9.03 | 1584 |
| 2021-12-21 | 21.30 | $9.27 | 432 |
| 2021-12-20 | 21.73 | $10.07 | — |
| 2021-12-17 | 21.96 | $10.07 | — |
| 2021-12-16 | 22.20 | $10.07 | 144 |
| 2021-12-15 | 22.46 | $9.86 | 552 |
| 2021-12-14 | 22.85 | $9.72 | 288 |
| 2021-12-13 | 23.77 | $10.07 | — |
| 2021-12-10 | 23.86 | $10.07 | 432 |
| 2021-12-09 | 23.96 | $10.24 | — |
| 2021-12-08 | 23.59 | $10.24 | 1008 |
| 2021-12-07 | 23.20 | $9.27 | — |
| 2021-12-06 | 23.81 | $9.27 | 3107 |
| 2021-12-03 | 24.45 | $9.72 | 184 |
| 2021-12-02 | 24.73 | $9.67 | — |
| 2021-12-01 | 25.18 | $9.67 | 462 |
| 2021-11-30 | 25.66 | $9.58 | — |
| 2021-11-29 | 26.46 | $9.58 | — |
| 2021-11-26 | 27.29 | $9.58 | 144 |
| 2021-11-24 | 28.17 | $9.58 | 1008 |
| 2021-11-23 | 29.10 | $9.91 | — |
| 2021-11-22 | 28.64 | $9.91 | — |
| 2021-11-19 | 28.16 | $9.91 | — |
| 2021-11-18 | 27.65 | $9.91 | — |
| 2021-11-17 | 27.12 | $9.91 | — |
| 2021-11-16 | 26.56 | $9.91 | — |
| 2021-11-15 | 25.97 | $9.91 | — |
| 2021-11-12 | 25.34 | $9.91 | 1975 |
| 2021-11-11 | 24.69 | $9.58 | — |
| 2021-11-10 | 25.59 | $9.58 | — |
| 2021-11-09 | 26.54 | $9.58 | — |
| 2021-11-08 | 27.54 | $9.58 | — |
| 2021-11-05 | 28.59 | $9.58 | — |
| 2021-11-04 | 29.70 | $9.58 | — |
| 2021-11-03 | 30.86 | $9.58 | — |
| 2021-11-02 | 32.09 | $9.58 | 727 |
| 2021-11-01 | 33.38 | $9.76 | — |
| 2021-10-29 | 34.19 | $9.76 | 789 |
| 2021-10-28 | 35.05 | $10.24 | 609 |
| 2021-10-27 | 34.41 | $9.90 | 288 |
| 2021-10-26 | 34.42 | $9.65 | — |
| 2021-10-25 | 35.13 | $9.65 | — |
| 2021-10-22 | 35.87 | $9.65 | 151 |
| 2021-10-21 | 36.66 | $9.90 | — |
| 2021-10-20 | 36.14 | $9.90 | — |
| 2021-10-19 | 35.59 | $9.90 | — |
| 2021-10-18 | 35.02 | $9.90 | 843 |
| 2021-10-15 | 34.41 | $9.72 | 871 |
| 2021-10-14 | 34.17 | $9.72 | — |
| 2021-10-13 | 33.92 | $9.72 | — |
| 2021-10-12 | 33.66 | $9.72 | 650 |
| 2021-10-11 | 33.38 | $9.69 | — |
| 2021-10-08 | 33.15 | $9.69 | — |
| 2021-10-07 | 32.91 | $9.69 | — |
| 2021-10-06 | 32.65 | $9.69 | — |
| 2021-10-05 | 32.38 | $9.69 | — |
| 2021-10-04 | 32.10 | $9.69 | — |
| 2021-10-01 | 31.80 | $9.69 | — |
| 2021-09-30 | 31.49 | $9.69 | 663 |
| 2021-09-29 | 31.16 | $9.72 | 663 |
| 2021-09-28 | 30.72 | $9.17 | — |
| 2021-09-27 | 31.20 | $9.17 | — |
| 2021-09-24 | 31.71 | $9.17 | 7476 |
| 2021-09-23 | 32.24 | $9.17 | 7166 |
| 2021-09-22 | 33.25 | $9.17 | — |
| 2021-09-21 | 33.87 | $9.17 | 351 |
| 2021-09-20 | 34.53 | $9.17 | 3600 |
| 2021-09-17 | 35.22 | $9.26 | — |
| 2021-09-16 | 35.68 | $9.26 | 288 |
| 2021-09-15 | 36.16 | $9.34 | 41675 |
| 2021-09-14 | 36.47 | $8.96 | 2316 |
| 2021-09-13 | 37.54 | $9.03 | — |
| 2021-09-10 | 38.45 | $9.03 | 2162 |
| 2021-09-09 | 39.42 | $8.96 | 144 |
| 2021-09-08 | 40.01 | $8.96 | 151 |
| 2021-09-07 | 40.64 | $9.17 | — |
| 2021-09-03 | 40.64 | $9.17 | — |
| 2021-09-02 | 40.64 | $9.17 | — |
| 2021-09-01 | 40.65 | $9.17 | 1193 |
| 2021-08-31 | 40.65 | $9.11 | 686 |
| 2021-08-30 | 40.72 | $9.11 | 22321 |
| 2021-08-27 | 40.80 | $9.17 | — |
| 2021-08-26 | 40.72 | $9.17 | 390 |
| 2021-08-25 | 40.64 | $9.06 | — |
| 2021-08-24 | 40.67 | $9.06 | — |
| 2021-08-23 | 40.70 | $9.06 | — |
| 2021-08-20 | 40.73 | $9.06 | — |
| 2021-08-19 | 40.76 | $9.06 | — |
| 2021-08-18 | 40.79 | $9.06 | — |
| 2021-08-17 | 40.83 | $9.06 | 14472 |
| 2021-08-16 | 40.86 | $9.10 | 174 |
| 2021-08-13 | 40.83 | $9.24 | 7633 |
| 2021-08-12 | 40.78 | $9.35 | 753 |
| 2021-08-11 | 40.33 | $9.27 | 1651 |
| 2021-08-10 | 39.89 | $9.44 | 164 |
| 2021-08-09 | 39.15 | $9.38 | 1568 |
| 2021-08-06 | 38.40 | $9.44 | — |
| 2021-08-05 | 37.51 | $9.44 | 288 |
| 2021-08-04 | 36.58 | $9.38 | 864 |
| 2021-08-03 | 35.62 | $9.44 | 174 |
| 2021-08-02 | 34.52 | $9.41 | — |
| 2021-07-30 | 33.38 | $9.41 | — |
| 2021-07-29 | 32.18 | $9.41 | 758 |
| 2021-07-28 | 30.92 | $9.24 | 288 |
| 2021-07-27 | 29.64 | $9.10 | — |
| 2021-07-26 | 28.35 | $9.10 | 290 |
| 2021-07-23 | 26.99 | $9.24 | 1573 |
| 2021-07-22 | 25.41 | $9.48 | — |
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