Is City Developments Limited (CDEVY) a Buy, Sell, or Hold?
Enter your email address below for free access to our City Developments Limited (CDEVY) research center and poll results.
OTC : CDEVY
City Developments Limited — Technical Indicators
$6.01 USD
$0.11 (1.86%)
- Volume
- 366
- Average Volume
- 2.1K
- Market Capitalization
- $5.37B
- P/E Ratio
- 11.04
- Dividend Yield
- 3.64%
- Price Target
- Year High
- $8.20
- Year Low
- $4.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.21
- Current Ratio
- $1.33
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.05
2026-07-22
Close Price
$6.01
Vol: 595
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.59
Average
5.12
Maximum
7.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.05 | $6.01 | 595 |
| 2026-07-21 | 6.07 | $5.90 | 500 |
| 2026-07-20 | 6.10 | $5.70 | 2200 |
| 2026-07-17 | 6.13 | $5.77 | 5118 |
| 2026-07-16 | 6.16 | $5.59 | 4326 |
| 2026-07-15 | 6.21 | $5.95 | 5700 |
| 2026-07-14 | 6.26 | $5.93 | 11612 |
| 2026-07-13 | 6.29 | $5.81 | 4100 |
| 2026-07-10 | 6.32 | $6.17 | 545 |
| 2026-07-09 | 6.33 | $6.22 | 614 |
| 2026-07-08 | 6.35 | $6.16 | 700 |
| 2026-07-07 | 6.36 | $6.10 | — |
| 2026-07-06 | 6.38 | $6.10 | 700 |
| 2026-07-02 | 6.39 | $5.58 | 10300 |
| 2026-07-01 | 6.44 | $6.00 | 500 |
| 2026-06-30 | 6.46 | $6.46 | 100 |
| 2026-06-29 | 6.46 | $6.46 | 1400 |
| 2026-06-26 | 6.46 | $6.47 | 145 |
| 2026-06-25 | 6.46 | $6.47 | 200 |
| 2026-06-24 | 6.46 | $6.19 | 224 |
| 2026-06-23 | 6.47 | $6.39 | 700 |
| 2026-06-22 | 6.47 | $6.40 | 3207 |
| 2026-06-18 | 6.46 | $6.40 | 28 |
| 2026-06-17 | 6.46 | $6.40 | 1100 |
| 2026-06-16 | 6.47 | $6.49 | 500 |
| 2026-06-15 | 6.46 | $6.97 | 641 |
| 2026-06-12 | 6.42 | $6.57 | 226 |
| 2026-06-11 | 6.41 | $6.45 | 2230 |
| 2026-06-10 | 6.40 | $6.36 | — |
| 2026-06-09 | 6.40 | $6.61 | 3800 |
| 2026-06-08 | 6.39 | $6.36 | 407 |
| 2026-06-05 | 6.39 | $6.37 | 5300 |
| 2026-06-04 | 6.40 | $6.46 | 1700 |
| 2026-06-03 | 6.39 | $6.52 | 2900 |
| 2026-06-02 | 6.39 | $6.44 | 14 |
| 2026-06-01 | 6.39 | $6.44 | 1000 |
| 2026-05-29 | 6.40 | $6.47 | 4400 |
| 2026-05-28 | 6.40 | $6.52 | 1400 |
| 2026-05-27 | 6.41 | $6.48 | 7501 |
| 2026-05-26 | 6.40 | $6.25 | 7501 |
| 2026-05-22 | 6.42 | $6.36 | 7501 |
| 2026-05-21 | 6.43 | $6.36 | 7501 |
| 2026-05-20 | 6.45 | $6.41 | 7501 |
| 2026-05-19 | 6.47 | $6.42 | 13800 |
| 2026-05-18 | 6.50 | $6.31 | 800 |
| 2026-05-15 | 6.52 | $6.27 | 1500 |
| 2026-05-14 | 6.54 | $6.24 | 700 |
| 2026-05-13 | 6.55 | $6.31 | 7 |
| 2026-05-12 | 6.56 | $6.31 | 2600 |
| 2026-05-11 | 6.57 | $6.47 | 1500 |
| 2026-05-08 | 6.56 | $6.47 | 1500 |
| 2026-05-07 | 6.56 | $6.43 | 1332 |
| 2026-05-06 | 6.55 | $6.41 | 1500 |
| 2026-05-05 | 6.57 | $6.41 | 1600 |
| 2026-05-04 | 6.56 | $6.40 | 1909 |
| 2026-05-01 | 6.58 | $6.70 | 3435 |
| 2026-04-30 | 6.56 | $6.56 | 6300 |
| 2026-04-29 | 6.56 | $6.63 | 247 |
| 2026-04-28 | 6.55 | $6.35 | 2118 |
| 2026-04-27 | 6.55 | $6.55 | 9637 |
| 2026-04-24 | 6.55 | $6.60 | 400 |
| 2026-04-23 | 6.54 | $6.79 | 709 |
| 2026-04-22 | 6.52 | $6.80 | 4732 |
| 2026-04-21 | 6.50 | $6.95 | 2435 |
| 2026-04-20 | 6.47 | $6.70 | 700 |
| 2026-04-17 | 6.45 | $6.69 | 1700 |
| 2026-04-16 | 6.45 | $6.53 | 4 |
| 2026-04-15 | 6.46 | $6.53 | 400 |
| 2026-04-14 | 6.49 | $6.36 | 4 |
| 2026-04-13 | 6.53 | $6.36 | 4 |
| 2026-04-10 | 6.57 | $6.36 | 4 |
| 2026-04-09 | 6.60 | $6.36 | 400 |
| 2026-04-08 | 6.63 | $6.68 | 600 |
| 2026-04-07 | 6.65 | $6.38 | 500 |
| 2026-04-06 | 6.68 | $6.65 | 300 |
| 2026-04-02 | 6.70 | $6.31 | 1500 |
| 2026-04-01 | 6.74 | $6.60 | 21723 |
| 2026-03-31 | 6.77 | $6.44 | 6402 |
| 2026-03-30 | 6.81 | $6.42 | 4273 |
| 2026-03-27 | 6.86 | $6.42 | 4273 |
| 2026-03-26 | 6.92 | $6.47 | 4273 |
| 2026-03-25 | 6.96 | $6.42 | 6734 |
| 2026-03-24 | 7.03 | $6.29 | 4273 |
| 2026-03-23 | 7.13 | $6.38 | 6521 |
| 2026-03-20 | 7.19 | $6.32 | 843 |
| 2026-03-19 | 7.26 | $6.77 | — |
| 2026-03-18 | 7.31 | $6.77 | 1600 |
| 2026-03-17 | 7.36 | $7.10 | 7 |
| 2026-03-16 | 7.38 | $7.10 | 7 |
| 2026-03-13 | 7.42 | $7.10 | 503 |
| 2026-03-12 | 7.45 | $6.96 | 210 |
| 2026-03-11 | 7.49 | $7.08 | 2440 |
| 2026-03-10 | 7.52 | $7.08 | 7171 |
| 2026-03-09 | 7.55 | $6.87 | 26701 |
| 2026-03-06 | 7.59 | $7.08 | 412 |
| 2026-03-05 | 7.61 | $7.14 | 3200 |
| 2026-03-04 | 7.62 | $7.10 | 913 |
| 2026-03-03 | 7.63 | $7.27 | 3147 |
| 2026-03-02 | 7.64 | $7.47 | 2530 |
| 2026-02-27 | 7.63 | $7.68 | 31500 |
| 2026-02-26 | 7.60 | $7.30 | 174209 |
| 2026-02-25 | 7.60 | $7.81 | 129214 |
| 2026-02-24 | 7.59 | $8.20 | 1836 |
| 2026-02-23 | 7.54 | $7.65 | 66 |
| 2026-02-20 | 7.52 | $7.65 | 320 |
| 2026-02-19 | 7.49 | $7.82 | 1716 |
| 2026-02-18 | 7.45 | $7.69 | 2800 |
| 2026-02-17 | 7.42 | $7.59 | 3000 |
| 2026-02-13 | 7.40 | $7.83 | 4400 |
| 2026-02-12 | 7.35 | $7.76 | — |
| 2026-02-11 | 7.30 | $7.76 | 4800 |
| 2026-02-10 | 7.26 | $7.71 | — |
| 2026-02-09 | 7.22 | $7.71 | 9400 |
| 2026-02-06 | 7.18 | $7.50 | 34900 |
| 2026-02-05 | 7.16 | $7.47 | 937 |
| 2026-02-04 | 7.13 | $7.43 | 21200 |
| 2026-02-03 | 7.09 | $7.38 | 400 |
| 2026-02-02 | 7.04 | $7.30 | 1500 |
| 2026-01-30 | 6.99 | $7.32 | 5447 |
| 2026-01-29 | 6.92 | $7.09 | 2200 |
| 2026-01-28 | 6.87 | $7.37 | 3300 |
| 2026-01-27 | 6.80 | $7.50 | 400 |
| 2026-01-26 | 6.74 | $7.29 | 614 |
| 2026-01-23 | 6.68 | $7.20 | 1107 |
| 2026-01-22 | 6.63 | $7.02 | 3 |
| 2026-01-21 | 6.59 | $7.02 | 2119 |
| 2026-01-20 | 6.55 | $7.05 | 7420 |
| 2026-01-16 | 6.50 | $7.20 | 157546 |
| 2026-01-15 | 6.44 | $6.86 | 91915 |
| 2026-01-14 | 6.37 | $6.89 | 16300 |
| 2026-01-13 | 6.31 | $6.95 | 3411 |
| 2026-01-12 | 6.24 | $6.75 | 615 |
| 2026-01-09 | 6.20 | $7.01 | 3000 |
| 2026-01-08 | 6.12 | $7.09 | 1119 |
| 2026-01-07 | 6.04 | $6.83 | 3135 |
| 2026-01-06 | 5.97 | $6.71 | 1103 |
| 2026-01-05 | 5.91 | $6.36 | 1047 |
| 2026-01-02 | 5.88 | $6.24 | 1700 |
| 2025-12-31 | 5.85 | $5.98 | 1212 |
| 2025-12-30 | 5.83 | $5.99 | 1136 |
| 2025-12-29 | 5.81 | $6.15 | 1 |
| 2025-12-26 | 5.78 | $6.15 | 1300 |
| 2025-12-24 | 5.75 | $6.21 | 2225 |
| 2025-12-23 | 5.71 | $6.20 | 4200 |
| 2025-12-22 | 5.67 | $6.17 | 1500 |
| 2025-12-19 | 5.63 | $6.18 | 2305 |
| 2025-12-18 | 5.60 | $6.08 | 1336 |
| 2025-12-17 | 5.57 | $5.94 | 13110 |
| 2025-12-16 | 5.55 | $5.61 | 1290 |
| 2025-12-15 | 5.56 | $5.61 | 2400 |
| 2025-12-12 | 5.55 | $5.61 | 7901 |
| 2025-12-11 | 5.56 | $5.78 | 443 |
| 2025-12-10 | 5.55 | $5.55 | 55123 |
| 2025-12-09 | 5.55 | $5.45 | — |
| 2025-12-08 | 5.56 | $5.45 | 9306 |
| 2025-12-05 | 5.56 | $5.55 | 12500 |
| 2025-12-04 | 5.58 | $5.65 | 15024 |
| 2025-12-03 | 5.57 | $5.76 | 226 |
| 2025-12-02 | 5.57 | $5.55 | 3000 |
| 2025-12-01 | 5.56 | $5.56 | 1 |
| 2025-11-28 | 5.56 | $5.56 | 600 |
| 2025-11-26 | 5.57 | $5.56 | 1926 |
| 2025-11-25 | 5.58 | $5.30 | 645 |
| 2025-11-24 | 5.61 | $5.46 | 735 |
| 2025-11-21 | 5.62 | $5.42 | 1200 |
| 2025-11-20 | 5.63 | $5.55 | 53817 |
| 2025-11-19 | 5.64 | $5.47 | 56 |
| 2025-11-18 | 5.63 | $5.47 | 409 |
| 2025-11-17 | 5.63 | $5.85 | 406 |
| 2025-11-14 | 5.62 | $5.53 | 2900 |
| 2025-11-13 | 5.60 | $5.73 | 500 |
| 2025-11-12 | 5.58 | $5.52 | 438 |
| 2025-11-11 | 5.57 | $5.52 | 900 |
| 2025-11-10 | 5.57 | $5.79 | 2000 |
| 2025-11-07 | 5.54 | $5.40 | 6600 |
| 2025-11-06 | 5.56 | $5.88 | 2800 |
| 2025-11-05 | 5.54 | $5.48 | 900 |
| 2025-11-04 | 5.53 | $5.75 | 700 |
| 2025-11-03 | 5.52 | $5.46 | 3631 |
| 2025-10-31 | 5.52 | $5.58 | 2001 |
| 2025-10-30 | 5.52 | $5.75 | 1 |
| 2025-10-29 | 5.51 | $5.75 | 1237 |
| 2025-10-28 | 5.47 | $5.75 | 1940 |
| 2025-10-27 | 5.44 | $5.72 | 4300 |
| 2025-10-24 | 5.43 | $5.68 | 400 |
| 2025-10-23 | 5.41 | $5.62 | 203 |
| 2025-10-22 | 5.39 | $5.37 | — |
| 2025-10-21 | 5.38 | $5.37 | 236 |
| 2025-10-20 | 5.38 | $5.74 | 4426 |
| 2025-10-17 | 5.35 | $5.04 | 619 |
| 2025-10-16 | 5.36 | $5.42 | 1336 |
| 2025-10-15 | 5.36 | $5.39 | 4742 |
| 2025-10-14 | 5.36 | $5.40 | 800 |
| 2025-10-13 | 5.36 | $5.31 | 800 |
| 2025-10-10 | 5.35 | $5.73 | 2200 |
| 2025-10-09 | 5.33 | $5.54 | 1700 |
| 2025-10-08 | 5.31 | $5.25 | 900 |
| 2025-10-07 | 5.30 | $5.52 | 1200 |
| 2025-10-06 | 5.27 | $5.54 | 130 |
| 2025-10-03 | 5.26 | $5.54 | 115 |
| 2025-10-02 | 5.24 | $5.52 | 1212 |
| 2025-10-01 | 5.22 | $5.01 | — |
| 2025-09-30 | 5.23 | $5.01 | 1229 |
| 2025-09-29 | 5.23 | $5.58 | 6706 |
| 2025-09-26 | 5.21 | $5.24 | 743 |
| 2025-09-25 | 5.21 | $5.30 | 1800 |
| 2025-09-24 | 5.21 | $5.21 | 2016 |
| 2025-09-23 | 5.22 | $5.27 | — |
| 2025-09-22 | 5.25 | $5.27 | 2900 |
| 2025-09-19 | 5.25 | $5.15 | 2200 |
| 2025-09-18 | 5.25 | $5.44 | 2600 |
| 2025-09-17 | 5.22 | $5.32 | 1211 |
| 2025-09-16 | 5.23 | $5.43 | 1300 |
| 2025-09-15 | 5.23 | $5.11 | 3600 |
| 2025-09-12 | 5.24 | $5.32 | 1800 |
| 2025-09-11 | 5.23 | $5.20 | 1200 |
| 2025-09-10 | 5.23 | $5.03 | 7045 |
| 2025-09-09 | 5.22 | $4.97 | 300 |
| 2025-09-08 | 5.21 | $5.20 | 241 |
| 2025-09-05 | 5.20 | $5.24 | 34300 |
| 2025-09-04 | 5.19 | $5.11 | 1800 |
| 2025-09-03 | 5.17 | $5.22 | 224 |
| 2025-09-02 | 5.14 | $5.05 | 24700 |
| 2025-08-29 | 5.13 | $5.09 | 600 |
| 2025-08-28 | 5.09 | $5.22 | 2344 |
| 2025-08-27 | 5.07 | $5.40 | 300 |
| 2025-08-26 | 5.04 | $5.33 | 3015 |
| 2025-08-25 | 5.03 | $5.84 | 4500 |
| 2025-08-22 | 4.98 | $5.31 | 1100 |
| 2025-08-21 | 4.97 | $5.23 | 3400 |
| 2025-08-20 | 4.94 | $4.80 | 300 |
| 2025-08-19 | 4.94 | $5.54 | 1606 |
| 2025-08-18 | 4.91 | $5.44 | 1100 |
| 2025-08-15 | 4.85 | $5.29 | 3531 |
| 2025-08-14 | 4.83 | $5.18 | — |
| 2025-08-13 | 4.80 | $5.18 | 131121 |
| 2025-08-12 | 4.76 | $4.76 | 211 |
| 2025-08-11 | 4.75 | $4.85 | 42215 |
| 2025-08-08 | 4.73 | $4.99 | 917 |
| 2025-08-07 | 4.71 | $4.98 | 2200 |
| 2025-08-06 | 4.67 | $4.63 | — |
| 2025-08-05 | 4.64 | $4.63 | 1207 |
| 2025-08-04 | 4.62 | $4.89 | 1038 |
| 2025-08-01 | 4.57 | $4.39 | 903 |
| 2025-07-31 | 4.56 | $4.68 | 1314 |
| 2025-07-30 | 4.53 | $4.95 | 200 |
| 2025-07-29 | 4.47 | $4.99 | 1108 |
| 2025-07-28 | 4.43 | $4.95 | 1500 |
| 2025-07-25 | 4.40 | $4.97 | 47400 |
| 2025-07-24 | 4.35 | $4.71 | 18023 |
| 2025-07-23 | 4.32 | $4.87 | 223 |
| 2025-07-22 | 4.27 | $4.78 | 400 |
| 2025-07-21 | 4.24 | $4.37 | 815 |
| 2025-07-18 | 4.22 | $4.88 | 400 |
| 2025-07-17 | 4.19 | $4.57 | 4700 |
| 2025-07-16 | 4.17 | $4.41 | — |
| 2025-07-15 | 4.16 | $4.41 | 1400 |
| 2025-07-14 | 4.12 | $4.55 | — |
| 2025-07-11 | 4.11 | $4.55 | 11310 |
| 2025-07-10 | 4.09 | $4.25 | 8300 |
| 2025-07-09 | 4.09 | $4.06 | 1100 |
| 2025-07-08 | 4.08 | $4.23 | 600 |
| 2025-07-07 | 4.06 | $3.87 | 3208 |
| 2025-07-03 | 4.07 | $4.08 | — |
| 2025-07-02 | 4.06 | $4.08 | 331 |
| 2025-07-01 | 4.05 | $3.91 | 600 |
| 2025-06-30 | 4.04 | $4.01 | 8900 |
| 2025-06-27 | 4.03 | $4.35 | 1000 |
| 2025-06-26 | 4.00 | $4.03 | 149100 |
| 2025-06-25 | 3.99 | $4.04 | 168700 |
| 2025-06-24 | 3.99 | $3.99 | 516 |
| 2025-06-23 | 3.97 | $4.09 | — |
| 2025-06-20 | 3.95 | $4.09 | 2736 |
| 2025-06-18 | 3.94 | $4.24 | 600 |
| 2025-06-17 | 3.90 | $4.12 | 4600 |
| 2025-06-16 | 3.88 | $4.19 | 300 |
| 2025-06-13 | 3.87 | $3.75 | 234 |
| 2025-06-12 | 3.87 | $4.30 | 1124 |
| 2025-06-11 | 3.84 | $4.15 | 4100 |
| 2025-06-10 | 3.82 | $4.26 | 432 |
| 2025-06-09 | 3.81 | $3.79 | 300 |
| 2025-06-06 | 3.81 | $3.88 | 3000 |
| 2025-06-05 | 3.81 | $4.08 | 834 |
| 2025-06-04 | 3.80 | $3.90 | 4500 |
| 2025-06-03 | 3.79 | $3.86 | 2811 |
| 2025-06-02 | 3.79 | $3.75 | 300 |
| 2025-05-30 | 3.80 | $3.82 | 96200 |
| 2025-05-29 | 3.80 | $3.75 | 4400 |
| 2025-05-28 | 3.81 | $3.70 | 9700 |
| 2025-05-27 | 3.81 | $3.99 | 3035 |
| 2025-05-23 | 3.79 | $3.70 | 1134 |
| 2025-05-22 | 3.81 | $3.71 | 300 |
| 2025-05-21 | 3.82 | $3.95 | 2300 |
| 2025-05-20 | 3.81 | $3.38 | 1040 |
| 2025-05-19 | 3.83 | $3.77 | 2800 |
| 2025-05-16 | 3.82 | $3.90 | 300 |
| 2025-05-15 | 3.81 | $3.76 | — |
| 2025-05-14 | 3.79 | $3.76 | — |
| 2025-05-13 | 3.78 | $3.76 | 13004 |
| 2025-05-12 | 3.76 | $3.95 | 7000 |
| 2025-05-09 | 3.74 | $3.84 | 13632 |
| 2025-05-08 | 3.72 | $3.82 | 800 |
| 2025-05-07 | 3.69 | $3.86 | — |
| 2025-05-06 | 3.67 | $3.86 | — |
| 2025-05-05 | 3.64 | $3.86 | — |
| 2025-05-02 | 3.63 | $3.86 | — |
| 2025-05-01 | 3.62 | $3.86 | 2110 |
| 2025-04-30 | 3.62 | $3.83 | 35844 |
| 2025-04-29 | 3.61 | $3.72 | 442 |
| 2025-04-28 | 3.61 | $3.72 | 8015 |
| 2025-04-25 | 3.61 | $4.05 | 2935 |
| 2025-04-24 | 3.60 | $3.90 | 4300 |
| 2025-04-23 | 3.60 | $3.78 | 900 |
| 2025-04-22 | 3.60 | $3.79 | 1917 |
| 2025-04-21 | 3.59 | $3.59 | 3900 |
| 2025-04-17 | 3.60 | $3.59 | 4047 |
| 2025-04-16 | 3.61 | $3.36 | 1122 |
| 2025-04-15 | 3.64 | $3.55 | 3200 |
| 2025-04-14 | 3.65 | $3.49 | 1228 |
| 2025-04-11 | 3.67 | $3.43 | 1200 |
| 2025-04-10 | 3.69 | $3.52 | 13200 |
| 2025-04-09 | 3.71 | $3.26 | 3102 |
| 2025-04-08 | 3.74 | $3.39 | 1927 |
| 2025-04-07 | 3.76 | $3.34 | 5700 |
| 2025-04-04 | 3.79 | $3.60 | 1700 |
| 2025-04-03 | 3.81 | $3.65 | 2700 |
| 2025-04-02 | 3.81 | $3.75 | — |
| 2025-04-01 | 3.81 | $3.75 | 32000 |
| 2025-03-31 | 3.81 | $3.68 | 1300 |
| 2025-03-28 | 3.82 | $3.70 | 29820 |
| 2025-03-27 | 3.82 | $3.96 | 38228 |
| 2025-03-26 | 3.81 | $3.75 | 61243 |
| 2025-03-25 | 3.82 | $3.81 | 1522 |
| 2025-03-24 | 3.82 | $3.65 | 1400 |
| 2025-03-21 | 3.83 | $3.81 | 1204 |
| 2025-03-20 | 3.83 | $3.82 | 900 |
| 2025-03-19 | 3.82 | $3.82 | 200 |
| 2025-03-18 | 3.82 | $3.77 | 5000 |
| 2025-03-17 | 3.82 | $3.85 | — |
| 2025-03-14 | 3.81 | $3.85 | 20944 |
| 2025-03-13 | 3.80 | $4.05 | 5600 |
| 2025-03-12 | 3.78 | $3.78 | 23500 |
| 2025-03-11 | 3.78 | $3.84 | 5800 |
| 2025-03-10 | 3.77 | $3.91 | — |
| 2025-03-07 | 3.76 | $3.91 | 841 |
| 2025-03-06 | 3.75 | $3.72 | 1749 |
| 2025-03-05 | 3.75 | $3.86 | 9600 |
| 2025-03-04 | 3.74 | $3.71 | 648 |
| 2025-03-03 | 3.74 | $3.84 | 800 |
| 2025-02-28 | 3.74 | $3.66 | 3619 |
| 2025-02-27 | 3.75 | $3.80 | 13319 |
| 2025-02-26 | 3.75 | $3.85 | — |
| 2025-02-25 | 3.75 | $3.85 | — |
| 2025-02-24 | 3.74 | $3.85 | 205 |
| 2025-02-21 | 3.73 | $3.79 | 3002 |
| 2025-02-20 | 3.74 | $3.75 | 6804 |
| 2025-02-19 | 3.74 | $3.73 | — |
| 2025-02-18 | 3.75 | $3.73 | 2800 |
| 2025-02-14 | 3.75 | $3.71 | 5500 |
| 2025-02-13 | 3.75 | $3.60 | 5600 |
| 2025-02-12 | 3.76 | $3.74 | 700 |
| 2025-02-11 | 3.75 | $3.67 | 500 |
| 2025-02-10 | 3.75 | $3.69 | — |
| 2025-02-07 | 3.75 | $3.69 | 64428 |
| 2025-02-06 | 3.75 | $3.72 | 6543 |
| 2025-02-05 | 3.76 | $3.67 | 4340 |
| 2025-02-04 | 3.77 | $3.70 | 2700 |
| 2025-02-03 | 3.77 | $3.82 | 2014 |
| 2025-01-31 | 3.76 | $3.74 | 300 |
| 2025-01-30 | 3.76 | $3.83 | 1103 |
| 2025-01-29 | 3.75 | $3.91 | 1200 |
| 2025-01-28 | 3.74 | $3.76 | 900 |
| 2025-01-27 | 3.74 | $3.69 | 7333 |
| 2025-01-24 | 3.74 | $3.75 | 1504 |
| 2025-01-23 | 3.74 | $3.88 | 19500 |
| 2025-01-22 | 3.73 | $3.80 | 23400 |
| 2025-01-21 | 3.73 | $3.84 | 15518 |
| 2025-01-17 | 3.72 | $3.79 | 4336 |
| 2025-01-16 | 3.71 | $3.72 | 8200 |
| 2025-01-15 | 3.72 | $3.71 | 59627 |
| 2025-01-14 | 3.73 | $3.66 | 600 |
| 2025-01-13 | 3.74 | $3.65 | 3645 |
| 2025-01-10 | 3.75 | $3.67 | 1500 |
| 2025-01-08 | 3.77 | $3.73 | 7346 |
| 2025-01-07 | 3.78 | $3.78 | 2000 |
| 2025-01-06 | 3.79 | $3.87 | 732 |
| 2025-01-03 | 3.79 | $3.73 | 3000 |
| 2025-01-02 | 3.81 | $3.64 | 3302 |
| 2024-12-31 | 3.82 | $3.69 | 15840 |
| 2024-12-30 | 3.82 | $3.70 | 9421 |
| 2024-12-27 | 3.83 | $3.77 | 3500 |
| 2024-12-26 | 3.84 | $3.77 | 13404 |
| 2024-12-24 | 3.84 | $3.74 | 2410 |
| 2024-12-23 | 3.86 | $3.70 | 4100 |
| 2024-12-20 | 3.86 | $3.69 | 39000 |
| 2024-12-19 | 3.87 | $3.70 | 2945 |
| 2024-12-18 | 3.88 | $3.68 | 13500 |
| 2024-12-17 | 3.89 | $3.69 | 27300 |
| 2024-12-16 | 3.90 | $3.86 | 7724 |
| 2024-12-13 | 3.89 | $3.89 | 1200 |
| 2024-12-12 | 3.90 | $3.93 | 1100 |
| 2024-12-11 | 3.90 | $3.84 | 16130 |
| 2024-12-10 | 3.91 | $3.90 | 16300 |
| 2024-12-09 | 3.91 | $4.00 | 4332 |
| 2024-12-06 | 3.91 | $3.96 | 1045 |
| 2024-12-05 | 3.91 | $3.99 | 1709 |
| 2024-12-04 | 3.91 | $4.08 | 1300 |
| 2024-12-03 | 3.91 | $3.80 | — |
| 2024-12-02 | 3.92 | $3.80 | 27000 |
| 2024-11-29 | 3.92 | $3.90 | 1836 |
| 2024-11-27 | 3.92 | $3.92 | 5800 |
| 2024-11-26 | 3.93 | $3.82 | 830 |
| 2024-11-25 | 3.93 | $4.08 | 2026 |
| 2024-11-22 | 3.93 | $3.68 | 6800 |
| 2024-11-21 | 3.94 | $3.91 | 13806 |
| 2024-11-20 | 3.95 | $3.87 | 700 |
| 2024-11-19 | 3.96 | $3.89 | 6900 |
| 2024-11-18 | 3.97 | $3.90 | 2601 |
| 2024-11-15 | 3.98 | $3.71 | 1719 |
| 2024-11-14 | 4.00 | $3.92 | 4400 |
| 2024-11-13 | 4.00 | $3.97 | 7300 |
| 2024-11-12 | 4.00 | $4.05 | 6400 |
| 2024-11-11 | 4.00 | $3.97 | 15511 |
| 2024-11-08 | 4.00 | $3.93 | 56000 |
| 2024-11-07 | 4.01 | $4.07 | 45200 |
| 2024-11-06 | 4.01 | $3.99 | 5322 |
| 2024-11-05 | 4.02 | $3.99 | 14941 |
| 2024-11-04 | 4.03 | $3.93 | 6800 |
| 2024-11-01 | 4.05 | $3.96 | 6903 |
| 2024-10-31 | 4.06 | $3.93 | 2400 |
| 2024-10-30 | 4.07 | $3.95 | 3400 |
| 2024-10-29 | 4.09 | $3.88 | 2729 |
| 2024-10-28 | 4.10 | $4.00 | 11300 |
| 2024-10-25 | 4.11 | $4.03 | 123 |
| 2024-10-24 | 4.12 | $4.15 | 31600 |
| 2024-10-23 | 4.12 | $4.04 | 36800 |
| 2024-10-22 | 4.13 | $4.03 | 2000 |
| 2024-10-21 | 4.14 | $4.16 | 25600 |
| 2024-10-18 | 4.14 | $3.96 | 2017 |
| 2024-10-17 | 4.16 | $4.04 | 423 |
| 2024-10-16 | 4.18 | $4.03 | 17620 |
| 2024-10-15 | 4.19 | $3.98 | 2000 |
| 2024-10-14 | 4.20 | $3.99 | 1839 |
| 2024-10-11 | 4.21 | $4.04 | 1802 |
| 2024-10-10 | 4.21 | $4.15 | 4109 |
| 2024-10-09 | 4.21 | $4.15 | 19500 |
| 2024-10-08 | 4.20 | $4.17 | 15940 |
| 2024-10-07 | 4.18 | $4.31 | 33428 |
| 2024-10-04 | 4.17 | $4.14 | 200 |
| 2024-10-03 | 4.16 | $4.24 | 4300 |
| 2024-10-02 | 4.15 | $4.21 | 8800 |
| 2024-10-01 | 4.13 | $4.15 | 1900 |
| 2024-09-30 | 4.13 | $4.26 | 5400 |
| 2024-09-27 | 4.11 | $4.24 | 1500 |
| 2024-09-26 | 4.09 | $4.12 | 13103 |
| 2024-09-25 | 4.08 | $4.22 | 6100 |
| 2024-09-24 | 4.07 | $4.16 | 4600 |
| 2024-09-23 | 4.06 | $4.26 | 4800 |
| 2024-09-20 | 4.05 | $4.32 | 3900 |
| 2024-09-19 | 4.03 | $4.43 | 8646 |
| 2024-09-18 | 4.00 | $4.28 | 30300 |
| 2024-09-17 | 3.98 | $4.25 | 2700 |
| 2024-09-16 | 3.96 | $4.15 | 6924 |
| 2024-09-13 | 3.94 | $4.08 | 16824 |
| 2024-09-12 | 3.93 | $4.02 | 27200 |
| 2024-09-11 | 3.92 | $3.92 | 7300 |
| 2024-09-10 | 3.92 | $3.93 | 19700 |
| 2024-09-09 | 3.92 | $3.98 | 8043 |
| 2024-09-06 | 3.92 | $3.95 | 5000 |
| 2024-09-05 | 3.92 | $4.00 | 1900 |
| 2024-09-04 | 3.91 | $3.96 | 6443 |
| 2024-09-03 | 3.91 | $4.02 | 2700 |
| 2024-08-30 | 3.90 | $3.92 | 73000 |
| 2024-08-29 | 3.90 | $3.91 | 1600 |
| 2024-08-28 | 3.90 | $3.91 | 13024 |
| 2024-08-27 | 3.90 | $3.97 | 5900 |
| 2024-08-26 | 3.90 | $4.01 | 2200 |
| 2024-08-23 | 3.90 | $3.97 | 4700 |
| 2024-08-22 | 3.90 | $3.93 | 14540 |
| 2024-08-21 | 3.90 | $3.80 | 931 |
| 2024-08-20 | 3.91 | $3.86 | 5600 |
| 2024-08-19 | 3.92 | $3.86 | 52734 |
| 2024-08-16 | 3.92 | $3.82 | 57116 |
| 2024-08-15 | 3.93 | $3.77 | 1.1M |
| 2024-08-14 | 3.95 | $3.84 | 41217 |
| 2024-08-13 | 3.96 | $4.03 | 2230 |
| 2024-08-12 | 3.96 | $3.94 | 9208 |
| 2024-08-09 | 3.97 | $3.90 | 44000 |
| 2024-08-08 | 3.97 | $3.90 | 5144 |
| 2024-08-07 | 3.97 | $3.92 | 2100 |
| 2024-08-06 | 3.97 | $3.85 | 13500 |
| 2024-08-05 | 3.96 | $3.82 | 21700 |
| 2024-08-02 | 3.97 | $3.97 | 7600 |
| 2024-08-01 | 3.96 | $3.94 | 4914 |
| 2024-07-31 | 3.95 | $3.94 | 9800 |
| 2024-07-30 | 3.94 | $3.97 | 14407 |
| 2024-07-29 | 3.93 | $3.99 | 30500 |
| 2024-07-26 | 3.92 | $3.99 | 4217 |
| 2024-07-25 | 3.91 | $3.95 | 13946 |
| 2024-07-24 | 3.91 | $4.01 | 7449 |
| 2024-07-23 | 3.90 | $3.92 | 1300 |
| 2024-07-22 | 3.90 | $4.01 | 9900 |
| 2024-07-19 | 3.89 | $4.03 | 132500 |
| 2024-07-18 | 3.88 | $4.01 | 13335 |
| 2024-07-17 | 3.88 | $4.06 | 4127 |
| 2024-07-16 | 3.87 | $4.03 | 6300 |
| 2024-07-15 | 3.86 | $4.10 | 42500 |
| 2024-07-12 | 3.85 | $3.98 | 2118 |
| 2024-07-11 | 3.85 | $3.90 | 6325 |
| 2024-07-10 | 3.85 | $3.83 | 2600 |
| 2024-07-09 | 3.86 | $3.80 | 1000 |
| 2024-07-08 | 3.87 | $3.88 | 14910 |
| 2024-07-05 | 3.88 | $3.87 | 7541 |
| 2024-07-03 | 3.89 | $3.77 | 9638 |
| 2024-07-02 | 3.91 | $3.75 | 10300 |
| 2024-07-01 | 3.93 | $3.74 | 7003 |
| 2024-06-28 | 3.95 | $3.75 | 6600 |
| 2024-06-27 | 3.98 | $3.89 | 6500 |
| 2024-06-26 | 4.00 | $3.83 | 21800 |
| 2024-06-25 | 4.03 | $3.88 | 6514 |
| 2024-06-24 | 4.05 | $3.90 | 5700 |
| 2024-06-21 | 4.07 | $3.85 | 3203 |
| 2024-06-20 | 4.10 | $3.85 | 7030 |
| 2024-06-18 | 4.13 | $3.85 | 158400 |
| 2024-06-17 | 4.15 | $3.87 | 6000 |
| 2024-06-14 | 4.17 | $3.93 | 1600 |
| 2024-06-13 | 4.20 | $3.87 | 11413 |
| 2024-06-12 | 4.21 | $3.92 | 12344 |
| 2024-06-11 | 4.23 | $3.89 | 6400 |
| 2024-06-10 | 4.26 | $4.02 | 5800 |
| 2024-06-07 | 4.29 | $4.00 | 2700 |
| 2024-06-06 | 4.31 | $4.11 | 5700 |
| 2024-06-05 | 4.33 | $4.12 | 6700 |
| 2024-06-04 | 4.34 | $4.21 | 3507 |
| 2024-06-03 | 4.36 | $4.14 | 6530 |
| 2024-05-31 | 4.38 | $4.11 | 94300 |
| 2024-05-30 | 4.40 | $4.38 | 9107 |
| 2024-05-29 | 4.40 | $4.25 | 1907 |
| 2024-05-28 | 4.42 | $4.39 | 4700 |
| 2024-05-24 | 4.43 | $4.30 | 41400 |
| 2024-05-23 | 4.43 | $4.36 | 7003 |
| 2024-05-22 | 4.44 | $4.44 | 17420 |
| 2024-05-21 | 4.43 | $4.37 | 6500 |
| 2024-05-20 | 4.43 | $4.26 | 11616 |
| 2024-05-17 | 4.43 | $4.39 | 13000 |
| 2024-05-16 | 4.43 | $4.45 | 8346 |
| 2024-05-15 | 4.41 | $4.17 | 1900 |
| 2024-05-14 | 4.41 | $4.33 | 2100 |
| 2024-05-13 | 4.39 | $4.47 | 9036 |
| 2024-05-10 | 4.38 | $4.46 | 6000 |
| 2024-05-09 | 4.37 | $4.46 | 7602 |
| 2024-05-08 | 4.35 | $4.47 | 10223 |
| 2024-05-07 | 4.35 | $4.47 | 25900 |
| 2024-05-06 | 4.35 | $4.49 | 14834 |
| 2024-05-03 | 4.34 | $4.48 | 33342 |
| 2024-05-02 | 4.34 | $4.53 | 6617 |
| 2024-05-01 | 4.32 | $4.55 | 11330 |
| 2024-04-30 | 4.31 | $4.55 | 6324 |
| 2024-04-29 | 4.30 | $4.55 | 27831 |
| 2024-04-26 | 4.28 | $4.38 | 35827 |
| 2024-04-25 | 4.28 | $4.49 | 244000 |
| 2024-04-24 | 4.27 | $4.35 | 9500 |
| 2024-04-23 | 4.27 | $4.33 | 6542 |
| 2024-04-22 | 4.27 | $4.31 | 17205 |
| 2024-04-19 | 4.27 | $4.21 | 13700 |
| 2024-04-18 | 4.28 | $4.14 | 17100 |
| 2024-04-17 | 4.28 | $4.11 | 28900 |
| 2024-04-16 | 4.29 | $4.01 | 13046 |
| 2024-04-15 | 4.31 | $4.17 | 96536 |
| 2024-04-12 | 4.32 | $4.26 | 15100 |
| 2024-04-11 | 4.33 | $4.21 | 12900 |
| 2024-04-10 | 4.34 | $4.50 | 12900 |
| 2024-04-09 | 4.34 | $4.40 | 8700 |
| 2024-04-08 | 4.34 | $4.34 | 10234 |
| 2024-04-05 | 4.34 | $4.37 | 26200 |
| 2024-04-04 | 4.34 | $4.22 | 3700 |
| 2024-04-03 | 4.33 | $4.28 | 7000 |
| 2024-04-02 | 4.33 | $4.29 | 13000 |
| 2024-04-01 | 4.32 | $4.29 | 25700 |
| 2024-03-28 | 4.31 | $4.28 | 5800 |
| 2024-03-27 | 4.31 | $4.36 | 5400 |
| 2024-03-26 | 4.31 | $4.31 | 9333 |
| 2024-03-25 | 4.31 | $4.27 | 13315 |
| 2024-03-22 | 4.32 | $4.38 | 6100 |
| 2024-03-21 | 4.32 | $4.36 | 18600 |
| 2024-03-20 | 4.34 | $4.28 | 9800 |
| 2024-03-19 | 4.34 | $4.28 | 23744 |
| 2024-03-18 | 4.35 | $4.31 | 21500 |
| 2024-03-15 | 4.36 | $4.40 | 2100 |
| 2024-03-14 | 4.37 | $4.38 | 112200 |
| 2024-03-13 | 4.37 | $4.55 | 26124 |
| 2024-03-12 | 4.36 | $4.52 | 9500 |
| 2024-03-11 | 4.36 | $4.38 | 12501 |
| 2024-03-08 | 4.37 | $4.32 | 8646 |
| 2024-03-07 | 4.37 | $4.35 | 10430 |
| 2024-03-06 | 4.38 | $4.09 | 7800 |
| 2024-03-05 | 4.40 | $4.14 | 10300 |
| 2024-03-04 | 4.41 | $4.18 | 14400 |
| 2024-03-01 | 4.42 | $4.13 | 3533 |
| 2024-02-29 | 4.44 | $4.19 | 3330 |
| 2024-02-28 | 4.46 | $4.37 | 3833 |
| 2024-02-27 | 4.47 | $4.41 | 3542 |
| 2024-02-26 | 4.47 | $4.32 | 6417 |
| 2024-02-23 | 4.49 | $4.51 | 1600 |
| 2024-02-22 | 4.50 | $4.59 | 3700 |
| 2024-02-21 | 4.51 | $4.47 | 7233 |
| 2024-02-20 | 4.52 | $4.47 | 13514 |
| 2024-02-16 | 4.53 | $4.50 | 5600 |
| 2024-02-15 | 4.54 | $4.44 | 14917 |
| 2024-02-14 | 4.56 | $4.41 | 10812 |
| 2024-02-13 | 4.57 | $4.49 | 13600 |
| 2024-02-12 | 4.58 | $4.45 | 3933 |
| 2024-02-09 | 4.60 | $4.48 | 58917 |
| 2024-02-08 | 4.62 | $4.45 | 5600 |
| 2024-02-07 | 4.64 | $4.51 | 29747 |
| 2024-02-06 | 4.66 | $4.43 | 5400 |
| 2024-02-05 | 4.68 | $4.36 | 54149 |
| 2024-02-02 | 4.71 | $4.51 | 13229 |
| 2024-02-01 | 4.72 | $4.47 | 5246 |
| 2024-01-31 | 4.75 | $4.54 | 2839 |
| 2024-01-30 | 4.77 | $4.53 | 18433 |
| 2024-01-29 | 4.79 | $4.47 | 13848 |
| 2024-01-26 | 4.82 | $4.67 | 9023 |
| 2024-01-25 | 4.83 | $4.69 | 5400 |
| 2024-01-24 | 4.83 | $4.76 | 4400 |
| 2024-01-23 | 4.84 | $4.75 | 8116 |
| 2024-01-22 | 4.84 | $4.73 | 15600 |
| 2024-01-19 | 4.84 | $4.67 | 2800 |
| 2024-01-18 | 4.84 | $4.74 | 10100 |
| 2024-01-17 | 4.85 | $4.67 | 23518 |
| 2024-01-16 | 4.86 | $4.81 | 14902 |
| 2024-01-12 | 4.87 | $4.85 | 17813 |
| 2024-01-11 | 4.86 | $4.80 | 85000 |
| 2024-01-10 | 4.84 | $4.81 | 11400 |
| 2024-01-09 | 4.83 | $4.86 | 7903 |
| 2024-01-08 | 4.82 | $4.93 | 5100 |
| 2024-01-05 | 4.81 | $4.85 | 7900 |
| 2024-01-04 | 4.79 | $4.84 | 3613 |
| 2024-01-03 | 4.78 | $4.95 | 17000 |
| 2024-01-02 | 4.76 | $5.03 | 61240 |
| 2023-12-29 | 4.74 | $4.99 | 3438 |
| 2023-12-28 | 4.72 | $4.95 | 5900 |
| 2023-12-27 | 4.70 | $4.88 | 8700 |
| 2023-12-26 | 4.69 | $4.80 | 17600 |
| 2023-12-22 | 4.68 | $4.79 | 12147 |
| 2023-12-21 | 4.67 | $4.83 | 27748 |
| 2023-12-20 | 4.66 | $4.69 | 9400 |
| 2023-12-19 | 4.65 | $4.72 | 5500 |
| 2023-12-18 | 4.64 | $4.88 | 12800 |
| 2023-12-15 | 4.63 | $5.02 | 12743 |
| 2023-12-14 | 4.60 | $4.84 | 23213 |
| 2023-12-13 | 4.60 | $4.64 | 11207 |
| 2023-12-12 | 4.59 | $4.59 | 14800 |
| 2023-12-11 | 4.57 | $4.58 | 96200 |
| 2023-12-08 | 4.56 | $4.62 | 11442 |
| 2023-12-07 | 4.55 | $4.61 | 6336 |
| 2023-12-06 | 4.55 | $4.61 | 51800 |
| 2023-12-05 | 4.56 | $4.59 | 18741 |
| 2023-12-04 | 4.57 | $4.48 | 8149 |
| 2023-12-01 | 4.59 | $4.62 | 13100 |
| 2023-11-30 | 4.59 | $4.64 | 23441 |
| 2023-11-29 | 4.58 | $4.66 | 9909 |
| 2023-11-28 | 4.58 | $4.54 | 21200 |
| 2023-11-27 | 4.58 | $4.60 | 14600 |
| 2023-11-24 | 4.57 | $4.58 | 3700 |
| 2023-11-22 | 4.56 | $4.61 | 34800 |
| 2023-11-21 | 4.55 | $4.62 | 7500 |
| 2023-11-20 | 4.55 | $4.51 | 12317 |
| 2023-11-17 | 4.55 | $4.54 | 7500 |
| 2023-11-16 | 4.55 | $4.59 | 5900 |
| 2023-11-15 | 4.55 | $4.69 | 4700 |
| 2023-11-14 | 4.55 | $4.43 | 17411 |
| 2023-11-13 | 4.57 | $4.32 | 13700 |
| 2023-11-10 | 4.60 | $4.40 | 6919 |
| 2023-11-09 | 4.62 | $4.39 | 17634 |
| 2023-11-08 | 4.64 | $4.54 | 16005 |
| 2023-11-07 | 4.66 | $4.79 | 6100 |
| 2023-11-06 | 4.66 | $4.89 | 7400 |
| 2023-11-03 | 4.66 | $4.75 | 10000 |
| 2023-11-02 | 4.66 | $4.66 | 10200 |
| 2023-11-01 | 4.66 | $4.53 | 7800 |
| 2023-10-31 | 4.66 | $4.53 | 23522 |
| 2023-10-30 | 4.67 | $4.54 | 8307 |
| 2023-10-27 | 4.69 | $4.44 | 9200 |
| 2023-10-26 | 4.71 | $4.37 | 10415 |
| 2023-10-25 | 4.73 | $4.38 | 9100 |
| 2023-10-24 | 4.74 | $4.61 | 23420 |
| 2023-10-23 | 4.75 | $4.62 | 11600 |
| 2023-10-20 | 4.76 | $4.49 | 18600 |
| 2023-10-19 | 4.78 | $4.63 | 14229 |
| 2023-10-18 | 4.79 | $4.69 | 2947 |
| 2023-10-17 | 4.80 | $4.81 | 2400 |
| 2023-10-16 | 4.80 | $4.87 | 23536 |
| 2023-10-13 | 4.80 | $4.78 | 1637 |
| 2023-10-12 | 4.81 | $4.91 | 8900 |
| 2023-10-11 | 4.81 | $4.85 | 9300 |
| 2023-10-10 | 4.80 | $4.93 | 5227 |
| 2023-10-09 | 4.80 | $4.71 | 7500 |
| 2023-10-06 | 4.80 | $4.83 | 6000 |
| 2023-10-05 | 4.80 | $4.68 | 7500 |
| 2023-10-04 | 4.81 | $4.62 | 9835 |
| 2023-10-03 | 4.82 | $4.72 | 11800 |
| 2023-10-02 | 4.82 | $4.81 | 5300 |
| 2023-09-29 | 4.82 | $4.86 | 10000 |
| 2023-09-28 | 4.83 | $4.72 | 11800 |
| 2023-09-27 | 4.84 | $4.72 | 8700 |
| 2023-09-26 | 4.85 | $4.72 | 9716 |
| 2023-09-25 | 4.85 | $4.84 | 3100 |
| 2023-09-22 | 4.86 | $4.85 | 6134 |
| 2023-09-21 | 4.86 | $4.83 | 19000 |
| 2023-09-20 | 4.86 | $4.84 | 7500 |
| 2023-09-19 | 4.86 | $4.88 | 6444 |
| 2023-09-18 | 4.85 | $4.93 | 5700 |
| 2023-09-15 | 4.84 | $4.94 | 21628 |
| 2023-09-14 | 4.84 | $4.89 | 11806 |
| 2023-09-13 | 4.85 | $4.71 | 5039 |
| 2023-09-12 | 4.87 | $4.80 | 2600 |
| 2023-09-11 | 4.88 | $4.86 | 10000 |
| 2023-09-08 | 4.89 | $4.86 | 38138 |
| 2023-09-07 | 4.91 | $4.82 | 16524 |
| 2023-09-06 | 4.94 | $4.75 | 6736 |
| 2023-09-05 | 4.97 | $4.79 | 5642 |
| 2023-09-01 | 4.99 | $4.83 | 1500 |
| 2023-08-31 | 5.03 | $4.95 | 8100 |
| 2023-08-30 | 5.05 | $4.98 | 4200 |
| 2023-08-29 | 5.09 | $4.95 | 17415 |
| 2023-08-28 | 5.12 | $4.75 | 5500 |
| 2023-08-25 | 5.16 | $4.91 | 3300 |
| 2023-08-24 | 5.20 | $4.88 | 12917 |
| 2023-08-23 | 5.23 | $4.85 | 8037 |
| 2023-08-22 | 5.27 | $4.77 | 9900 |
| 2023-08-21 | 5.31 | $4.84 | 20700 |
| 2023-08-18 | 5.33 | $4.72 | 3121 |
| 2023-08-17 | 5.36 | $4.89 | 4636 |
| 2023-08-16 | 5.38 | $5.01 | 7404 |
| 2023-08-15 | 5.39 | $5.14 | 1647 |
| 2023-08-14 | 5.42 | $5.13 | 36200 |
| 2023-08-11 | 5.42 | $5.02 | 4200 |
| 2023-08-10 | 5.43 | $5.30 | 1200 |
| 2023-08-09 | 5.43 | $5.30 | 1806 |
| 2023-08-08 | 5.42 | $5.31 | 5913 |
| 2023-08-07 | 5.40 | $5.33 | 24836 |
| 2023-08-04 | 5.38 | $5.47 | 1939 |
| 2023-08-03 | 5.35 | $5.51 | 1939 |
| 2023-08-02 | 5.32 | $5.65 | 3404 |
| 2023-08-01 | 5.29 | $5.54 | 2000 |
| 2023-07-31 | 5.26 | $5.64 | 1510 |
| 2023-07-28 | 5.24 | $5.64 | 20200 |
| 2023-07-27 | 5.20 | $5.53 | 700 |
| 2023-07-26 | 5.17 | $5.58 | 5634 |
| 2023-07-25 | 5.14 | $5.64 | 8900 |
| 2023-07-24 | 5.11 | $5.23 | 2709 |
| 2023-07-21 | 5.09 | $5.33 | 2000 |
| 2023-07-20 | 5.07 | $5.27 | 5300 |
| 2023-07-19 | 5.06 | $5.32 | 1200 |
| 2023-07-18 | 5.05 | $5.60 | 1514 |
| 2023-07-17 | 5.03 | $5.20 | 11044 |
| 2023-07-14 | 5.03 | $5.23 | 9100 |
| 2023-07-13 | 5.03 | $5.28 | 8400 |
| 2023-07-12 | 5.02 | $5.01 | 33500 |
| 2023-07-11 | 5.02 | $4.93 | 6700 |
| 2023-07-10 | 5.03 | $5.00 | 21720 |
| 2023-07-07 | 5.04 | $4.94 | 2542 |
| 2023-07-06 | 5.05 | $4.88 | 4900 |
| 2023-07-05 | 5.06 | $5.01 | 13729 |
| 2023-07-03 | 5.06 | $4.99 | 1300 |
| 2023-06-30 | 5.06 | $5.14 | 6100 |
| 2023-06-29 | 5.05 | $4.93 | 4501 |
| 2023-06-28 | 5.06 | $4.89 | 3833 |
| 2023-06-27 | 5.07 | $4.97 | 8103 |
| 2023-06-26 | 5.07 | $4.99 | 10341 |
| 2023-06-23 | 5.07 | $4.89 | 1300 |
| 2023-06-22 | 5.08 | $4.98 | 7600 |
| 2023-06-21 | 5.09 | $5.03 | 1400 |
| 2023-06-20 | 5.09 | $5.10 | 7600 |
| 2023-06-16 | 5.09 | $5.23 | 900 |
| 2023-06-15 | 5.08 | $5.20 | 4100 |
| 2023-06-14 | 5.08 | $5.16 | 3221 |
| 2023-06-13 | 5.08 | $5.12 | 5800 |
| 2023-06-12 | 5.08 | $5.09 | 7421 |
| 2023-06-09 | 5.09 | $5.09 | 5612 |
| 2023-06-08 | 5.09 | $5.11 | 32418 |
| 2023-06-07 | 5.10 | $5.13 | 700 |
| 2023-06-06 | 5.10 | $5.10 | 5100 |
| 2023-06-05 | 5.11 | $5.08 | 20400 |
| 2023-06-02 | 5.11 | $5.02 | 5300 |
| 2023-06-01 | 5.12 | $4.98 | 2900 |
| 2023-05-31 | 5.13 | $5.01 | 5300 |
| 2023-05-30 | 5.13 | $5.06 | 5340 |
| 2023-05-26 | 5.14 | $5.09 | 5400 |
| 2023-05-25 | 5.14 | $4.98 | 6638 |
| 2023-05-24 | 5.14 | $4.98 | 1003 |
| 2023-05-23 | 5.17 | $5.20 | 7000 |
| 2023-05-22 | 5.18 | $4.97 | 1600 |
| 2023-05-19 | 5.21 | $5.20 | 4139 |
| 2023-05-18 | 5.23 | $5.00 | 4837 |
| 2023-05-17 | 5.25 | $5.17 | 2000 |
| 2023-05-16 | 5.27 | $5.15 | 5037 |
| 2023-05-15 | 5.29 | $5.27 | 3100 |
| 2023-05-12 | 5.30 | $5.29 | 3239 |
| 2023-05-11 | 5.30 | $5.10 | 5904 |
| 2023-05-10 | 5.32 | $5.17 | 16537 |
| 2023-05-09 | 5.33 | $5.18 | 8300 |
| 2023-05-08 | 5.35 | $5.28 | 8000 |
| 2023-05-05 | 5.35 | $5.14 | 3428 |
| 2023-05-04 | 5.38 | $5.19 | 7000 |
| 2023-05-03 | 5.39 | $5.10 | 28600 |
| 2023-05-02 | 5.41 | $5.07 | 2900 |
| 2023-05-01 | 5.44 | $5.17 | 21600 |
| 2023-04-28 | 5.46 | $5.15 | 5634 |
| 2023-04-27 | 5.48 | $5.09 | 3300 |
| 2023-04-26 | 5.50 | $5.51 | 2181 |
| 2023-04-25 | 5.50 | $5.48 | 1794 |
| 2023-04-24 | 5.50 | $5.53 | 3900 |
| 2023-04-21 | 5.49 | $5.53 | 3756 |
| 2023-04-20 | 5.48 | $5.46 | 3429 |
| 2023-04-19 | 5.47 | $5.46 | 2300 |
| 2023-04-18 | 5.47 | $5.55 | 1954 |
| 2023-04-17 | 5.46 | $5.51 | 11222 |
| 2023-04-14 | 5.45 | $5.42 | 9566 |
| 2023-04-13 | 5.44 | $5.40 | 2659 |
| 2023-04-12 | 5.43 | $5.42 | 3500 |
| 2023-04-11 | 5.42 | $5.48 | 5000 |
| 2023-04-10 | 5.41 | $5.42 | 4500 |
| 2023-04-06 | 5.41 | $5.59 | 2400 |
| 2023-04-05 | 5.40 | $5.51 | 1800 |
| 2023-04-04 | 5.39 | $5.51 | 5000 |
| 2023-04-03 | 5.39 | $5.52 | 6400 |
| 2023-03-31 | 5.39 | $5.67 | 12000 |
| 2023-03-30 | 5.39 | $5.49 | 5600 |
| 2023-03-29 | 5.39 | $5.52 | 2200 |
| 2023-03-28 | 5.40 | $5.54 | 848 |
| 2023-03-27 | 5.41 | $5.48 | 3000 |
| 2023-03-24 | 5.43 | $5.31 | 3230 |
| 2023-03-23 | 5.45 | $5.36 | 21289 |
| 2023-03-22 | 5.47 | $5.30 | 5218 |
| 2023-03-21 | 5.49 | $5.36 | 1900 |
| 2023-03-20 | 5.52 | $5.32 | 1774 |
| 2023-03-17 | 5.54 | $5.29 | 4044 |
| 2023-03-16 | 5.57 | $5.28 | 13402 |
| 2023-03-15 | 5.61 | $5.14 | 7329 |
| 2023-03-14 | 5.65 | $5.25 | 4482 |
| 2023-03-13 | 5.69 | $5.35 | 3739 |
| 2023-03-10 | 5.73 | $5.34 | 4000 |
| 2023-03-09 | 5.77 | $5.36 | 2172 |
| 2023-03-08 | 5.81 | $5.40 | 2378 |
| 2023-03-07 | 5.86 | $5.49 | 2067 |
| 2023-03-06 | 5.89 | $5.56 | 2100 |
| 2023-03-03 | 5.93 | $5.63 | 1300 |
| 2023-03-02 | 5.96 | $5.60 | 23600 |
| 2023-03-01 | 6.00 | $5.67 | 4000 |
| 2023-02-28 | 6.03 | $5.68 | 4400 |
| 2023-02-27 | 6.06 | $5.84 | 3000 |
| 2023-02-24 | 6.09 | $5.69 | 2241 |
| 2023-02-23 | 6.12 | $5.81 | 800 |
| 2023-02-22 | 6.13 | $5.82 | 1574 |
| 2023-02-21 | 6.14 | $5.79 | 1407 |
| 2023-02-17 | 6.16 | $5.85 | 959 |
| 2023-02-16 | 6.18 | $5.82 | 2976 |
| 2023-02-15 | 6.19 | $6.04 | — |
| 2023-02-14 | 6.18 | $6.04 | 2687 |
| 2023-02-13 | 6.18 | $5.97 | 2100 |
| 2023-02-10 | 6.19 | $6.25 | 1250 |
| 2023-02-09 | 6.17 | $6.08 | 6562 |
| 2023-02-08 | 6.15 | $6.21 | 977 |
| 2023-02-07 | 6.14 | $6.29 | 4000 |
| 2023-02-06 | 6.11 | $6.17 | 8300 |
| 2023-02-03 | 6.09 | $6.31 | 1300 |
| 2023-02-02 | 6.07 | $6.30 | 1600 |
| 2023-02-01 | 6.05 | $6.33 | 9200 |
| 2023-01-31 | 6.04 | $6.34 | 400 |
| 2023-01-30 | 6.03 | $6.33 | 3500 |
| 2023-01-27 | 6.02 | $6.26 | 1200 |
| 2023-01-26 | 6.00 | $6.33 | 1400 |
| 2023-01-25 | 5.98 | $6.10 | 6276 |
| 2023-01-24 | 5.97 | $6.05 | 3563 |
| 2023-01-23 | 5.98 | $6.14 | 3300 |
| 2023-01-20 | 5.97 | $6.18 | 1700 |
| 2023-01-19 | 5.96 | $6.02 | 4000 |
| 2023-01-18 | 5.96 | $5.95 | 2400 |
| 2023-01-17 | 5.96 | $6.08 | 1300 |
| 2023-01-13 | 5.95 | $6.03 | 605 |
| 2023-01-12 | 5.96 | $5.88 | 4600 |
| 2023-01-11 | 5.97 | $5.72 | 1300 |
| 2023-01-10 | 5.98 | $5.91 | 3500 |
| 2023-01-09 | 5.98 | $5.75 | 5000 |
| 2023-01-06 | 5.99 | $5.81 | 800 |
| 2023-01-05 | 5.99 | $5.91 | 13500 |
| 2023-01-04 | 6.00 | $5.97 | 11400 |
| 2023-01-03 | 6.00 | $6.09 | 1100 |
| 2022-12-30 | 6.00 | $6.15 | 1900 |
| 2022-12-29 | 6.00 | $6.00 | 8700 |
| 2022-12-28 | 6.01 | $5.95 | 2900 |
| 2022-12-27 | 6.01 | $5.87 | 600 |
| 2022-12-23 | 6.01 | $6.02 | 1800 |
| 2022-12-22 | 6.00 | $6.14 | 11600 |
| 2022-12-21 | 5.99 | $5.96 | 6000 |
| 2022-12-20 | 6.00 | $6.05 | 4200 |
| 2022-12-19 | 5.99 | $5.99 | 5000 |
| 2022-12-16 | 5.99 | $5.88 | 5200 |
| 2022-12-15 | 5.98 | $5.96 | 2864 |
| 2022-12-14 | 5.98 | $6.13 | 5300 |
| 2022-12-13 | 5.97 | $6.07 | 2656 |
| 2022-12-12 | 5.96 | $5.97 | 20049 |
| 2022-12-09 | 5.96 | $5.98 | 10208 |
| 2022-12-08 | 5.95 | $5.93 | 4908 |
| 2022-12-07 | 5.92 | $5.84 | 3500 |
| 2022-12-06 | 5.91 | $6.05 | 1500 |
| 2022-12-05 | 5.89 | $5.99 | 3000 |
| 2022-12-02 | 5.86 | $6.15 | 8240 |
| 2022-12-01 | 5.82 | $6.05 | 6522 |
| 2022-11-30 | 5.78 | $6.20 | 1103 |
| 2022-11-29 | 5.75 | $5.95 | 4380 |
| 2022-11-28 | 5.71 | $5.82 | 4610 |
| 2022-11-25 | 5.70 | $5.91 | 3657 |
| 2022-11-23 | 5.67 | $5.94 | 573 |
| 2022-11-22 | 5.64 | $6.07 | 1127 |
| 2022-11-21 | 5.60 | $5.89 | 9000 |
| 2022-11-18 | 5.57 | $5.92 | 2300 |
| 2022-11-17 | 5.53 | $5.87 | 5700 |
| 2022-11-16 | 5.50 | $5.83 | 3100 |
| 2022-11-15 | 5.46 | $5.92 | 17600 |
| 2022-11-14 | 5.43 | $5.91 | 7227 |
| 2022-11-11 | 5.39 | $5.91 | 8400 |
| 2022-11-10 | 5.35 | $5.76 | 20762 |
| 2022-11-09 | 5.33 | $5.48 | 16382 |
| 2022-11-08 | 5.32 | $5.57 | 2600 |
| 2022-11-07 | 5.31 | $5.56 | 18802 |
| 2022-11-04 | 5.30 | $5.44 | 6100 |
| 2022-11-03 | 5.29 | $5.35 | 6100 |
| 2022-11-02 | 5.30 | $5.36 | 65401 |
| 2022-11-01 | 5.30 | $5.44 | 6614 |
| 2022-10-31 | 5.31 | $5.33 | 5444 |
| 2022-10-28 | 5.31 | $5.49 | 9202 |
| 2022-10-27 | 5.30 | $5.41 | 6257 |
| 2022-10-26 | 5.29 | $5.31 | 5924 |
| 2022-10-25 | 5.29 | $5.27 | 4762 |
| 2022-10-24 | 5.30 | $5.27 | 27781 |
| 2022-10-21 | 5.30 | $5.18 | 4300 |
| 2022-10-20 | 5.33 | $5.21 | 4900 |
| 2022-10-19 | 5.35 | $5.09 | 9300 |
| 2022-10-18 | 5.38 | $5.20 | 6600 |
| 2022-10-17 | 5.41 | $5.26 | 12200 |
| 2022-10-14 | 5.44 | $5.10 | 8300 |
| 2022-10-13 | 5.47 | $5.25 | 3800 |
| 2022-10-12 | 5.50 | $5.24 | 4400 |
| 2022-10-11 | 5.53 | $5.45 | 2700 |
| 2022-10-10 | 5.56 | $5.33 | 6300 |
| 2022-10-07 | 5.59 | $5.35 | 12200 |
| 2022-10-06 | 5.62 | $5.46 | 5980 |
| 2022-10-05 | 5.64 | $5.42 | 26043 |
| 2022-10-04 | 5.67 | $5.52 | 15238 |
| 2022-10-03 | 5.69 | $5.31 | 20158 |
| 2022-09-30 | 5.72 | $5.32 | 23604 |
| 2022-09-29 | 5.75 | $5.24 | 2600 |
| 2022-09-28 | 5.78 | $5.37 | 5500 |
| 2022-09-27 | 5.80 | $5.40 | 6900 |
| 2022-09-26 | 5.82 | $5.38 | 10900 |
| 2022-09-23 | 5.84 | $5.61 | 2500 |
| 2022-09-22 | 5.86 | $5.63 | 4100 |
| 2022-09-21 | 5.86 | $5.67 | 3900 |
| 2022-09-20 | 5.87 | $5.82 | 1499 |
| 2022-09-19 | 5.88 | $5.86 | 5500 |
| 2022-09-16 | 5.88 | $5.78 | 5207 |
| 2022-09-15 | 5.90 | $5.85 | 5600 |
| 2022-09-14 | 5.92 | $5.92 | 9100 |
| 2022-09-13 | 5.93 | $5.86 | 12000 |
| 2022-09-12 | 5.95 | $6.09 | 3100 |
| 2022-09-09 | 5.94 | $5.98 | 3500 |
| 2022-09-08 | 5.94 | $5.85 | 8918 |
| 2022-09-07 | 5.95 | $5.94 | 16345 |
| 2022-09-06 | 5.95 | $5.82 | 5664 |
| 2022-09-02 | 5.96 | $6.00 | 22400 |
| 2022-09-01 | 5.96 | $5.92 | 4700 |
| 2022-08-31 | 5.97 | $5.85 | 2200 |
| 2022-08-30 | 5.95 | $5.84 | 11552 |
| 2022-08-29 | 5.95 | $5.80 | 3700 |
| 2022-08-26 | 5.94 | $5.80 | 9000 |
| 2022-08-25 | 5.93 | $5.82 | 3000 |
| 2022-08-24 | 5.92 | $5.80 | 5362 |
| 2022-08-23 | 5.92 | $5.87 | 1314 |
| 2022-08-22 | 5.90 | $5.92 | 3600 |
| 2022-08-19 | 5.88 | $5.98 | 6009 |
| 2022-08-18 | 5.86 | $6.13 | 4600 |
| 2022-08-17 | 5.84 | $6.18 | 1728 |
| 2022-08-16 | 5.80 | $6.18 | 4300 |
| 2022-08-15 | 5.77 | $6.14 | 5200 |
| 2022-08-12 | 5.76 | $6.02 | 700 |
| 2022-08-11 | 5.73 | $5.97 | 2800 |
| 2022-08-10 | 5.69 | $6.04 | 2800 |
| 2022-08-09 | 5.66 | $5.97 | 3427 |
| 2022-08-08 | 5.63 | $5.95 | 2600 |
| 2022-08-05 | 5.62 | $5.94 | 4400 |
| 2022-08-04 | 5.60 | $6.10 | 2100 |
| 2022-08-03 | 5.57 | $5.61 | 6326 |
| 2022-08-02 | 5.57 | $5.68 | 3400 |
| 2022-08-01 | 5.57 | $5.76 | 18900 |
| 2022-07-29 | 5.57 | $5.63 | 1900 |
| 2022-07-28 | 5.58 | $5.61 | 2300 |
| 2022-07-27 | 5.60 | $5.67 | 1000 |
| 2022-07-26 | 5.62 | $5.55 | 6525 |
| 2022-07-25 | 5.64 | $5.52 | 4803 |
| 2022-07-22 | 5.66 | $5.49 | 4633 |
| 2022-07-21 | 5.70 | $5.70 | 4300 |
| 2022-07-20 | 5.71 | $5.54 | 3101 |
| 2022-07-19 | 5.73 | $5.59 | 5100 |
| 2022-07-18 | 5.73 | $5.82 | 3147 |
| 2022-07-15 | 5.72 | $5.36 | 7102 |
| 2022-07-14 | 5.77 | $5.35 | 4800 |
| 2022-07-13 | 5.79 | $5.37 | 3300 |
| 2022-07-12 | 5.81 | $5.42 | 1825 |
| 2022-07-11 | 5.86 | $5.59 | 4000 |
| 2022-07-08 | 5.89 | $5.55 | 5437 |
| 2022-07-07 | 5.93 | $5.66 | 7809 |
| 2022-07-06 | 5.96 | $5.46 | 7200 |
| 2022-07-05 | 5.99 | $5.76 | 2600 |
| 2022-07-01 | 6.01 | $5.76 | 3439 |
| 2022-06-30 | 6.02 | $5.84 | 26501 |
| 2022-06-29 | 6.04 | $5.98 | 4500 |
| 2022-06-28 | 6.04 | $6.14 | 5710 |
| 2022-06-27 | 6.04 | $5.91 | 2200 |
| 2022-06-24 | 6.04 | $5.93 | 7013 |
| 2022-06-23 | 6.05 | $6.32 | 6024 |
| 2022-06-22 | 6.04 | $5.76 | 5722 |
| 2022-06-21 | 6.06 | $5.93 | 5516 |
| 2022-06-17 | 6.10 | $5.71 | 2000 |
| 2022-06-16 | 6.13 | $5.68 | 6534 |
| 2022-06-15 | 6.16 | $6.20 | 6000 |
| 2022-06-14 | 6.14 | $5.77 | 4200 |
| 2022-06-13 | 6.15 | $5.92 | 5900 |
| 2022-06-10 | 6.16 | $6.25 | 1404 |
| 2022-06-09 | 6.13 | $6.25 | 4113 |
| 2022-06-08 | 6.10 | $6.31 | 64049 |
| 2022-06-07 | 6.08 | $6.26 | 21800 |
| 2022-06-06 | 6.05 | $6.20 | 22500 |
| 2022-06-03 | 6.05 | $6.07 | 20709 |
| 2022-06-02 | 6.08 | $5.90 | 28128 |
| 2022-06-01 | 6.07 | $6.23 | 1708 |
| 2022-05-31 | 6.07 | $6.14 | 80500 |
| 2022-05-27 | 6.07 | $6.13 | 5512 |
| 2022-05-26 | 6.07 | $5.87 | 2534 |
| 2022-05-25 | 6.10 | $6.00 | 119400 |
| 2022-05-24 | 6.11 | $6.30 | 4014 |
| 2022-05-23 | 6.11 | $6.01 | 1400 |
| 2022-05-20 | 6.11 | $6.78 | 9044 |
| 2022-05-19 | 6.07 | $6.28 | 1845 |
| 2022-05-18 | 6.07 | $6.30 | 2200 |
| 2022-05-17 | 6.07 | $5.80 | 2800 |
| 2022-05-16 | 6.09 | $6.02 | 2800 |
| 2022-05-13 | 6.10 | $6.12 | 2500 |
| 2022-05-12 | 6.10 | $5.55 | 9100 |
| 2022-05-11 | 6.12 | $5.73 | 3400 |
| 2022-05-10 | 6.13 | $5.86 | 7911 |
| 2022-05-09 | 6.13 | $5.80 | 7200 |
| 2022-05-06 | 6.13 | $6.11 | 3136 |
| 2022-05-05 | 6.13 | $6.60 | 10924 |
| 2022-05-04 | 6.10 | $5.75 | 5128 |
| 2022-05-03 | 6.12 | $6.31 | 1800 |
| 2022-05-02 | 6.09 | $6.11 | 9730 |
| 2022-04-29 | 6.09 | $6.18 | 1000 |
| 2022-04-28 | 6.06 | $6.35 | 22041 |
| 2022-04-27 | 6.04 | $6.28 | 14300 |
| 2022-04-26 | 6.02 | $6.16 | 1945 |
| 2022-04-25 | 6.00 | $6.14 | 1400 |
| 2022-04-22 | 5.98 | $6.03 | 2328 |
| 2022-04-21 | 5.96 | $6.23 | 2009 |
| 2022-04-20 | 5.93 | $6.23 | 3500 |
| 2022-04-19 | 5.89 | $6.19 | 8041 |
| 2022-04-18 | 5.85 | $6.22 | 4100 |
| 2022-04-14 | 5.81 | $6.11 | 2400 |
| 2022-04-13 | 5.78 | $6.00 | 3000 |
| 2022-04-12 | 5.75 | $6.01 | 5244 |
| 2022-04-11 | 5.71 | $5.77 | 2026 |
| 2022-04-08 | 5.70 | $5.91 | 46100 |
| 2022-04-07 | 5.67 | $6.03 | 10200 |
| 2022-04-06 | 5.64 | $5.94 | 5600 |
| 2022-04-05 | 5.60 | $6.10 | 4700 |
| 2022-04-04 | 5.55 | $5.88 | 3100 |
| 2022-04-01 | 5.52 | $6.03 | 3700 |
| 2022-03-31 | 5.47 | $5.67 | 11100 |
| 2022-03-30 | 5.45 | $5.80 | 76300 |
| 2022-03-29 | 5.42 | $5.86 | 5217 |
| 2022-03-28 | 5.39 | $5.82 | 2700 |
| 2022-03-25 | 5.35 | $5.78 | 2300 |
| 2022-03-24 | 5.33 | $5.66 | 4800 |
| 2022-03-23 | 5.32 | $5.51 | 1400 |
| 2022-03-22 | 5.31 | $5.44 | 2700 |
| 2022-03-21 | 5.31 | $5.47 | 2443 |
| 2022-03-18 | 5.30 | $5.50 | 3009 |
| 2022-03-17 | 5.31 | $5.46 | 3500 |
| 2022-03-16 | 5.30 | $5.41 | 3800 |
| 2022-03-15 | 5.30 | $5.19 | 14300 |
| 2022-03-14 | 5.31 | $5.47 | 1731 |
| 2022-03-11 | 5.30 | $5.35 | 708 |
| 2022-03-10 | 5.30 | $5.36 | 2041 |
| 2022-03-09 | 5.31 | $5.25 | 7223 |
| 2022-03-08 | 5.33 | $5.13 | 500 |
| 2022-03-07 | 5.35 | $5.25 | 6000 |
| 2022-03-04 | 5.36 | $5.10 | 1600 |
| 2022-03-03 | 5.37 | $5.19 | 2316 |
| 2022-03-02 | 5.38 | $5.28 | 6618 |
| 2022-03-01 | 5.38 | $5.13 | 5112 |
| 2022-02-28 | 5.39 | $5.11 | 5500 |
| 2022-02-25 | 5.39 | $5.39 | 5700 |
| 2022-02-24 | 5.39 | $5.34 | 6100 |
| 2022-02-23 | 5.39 | $5.38 | 9100 |
| 2022-02-22 | 5.38 | $5.41 | 7341 |
| 2022-02-18 | 5.37 | $5.39 | 4310 |
| 2022-02-17 | 5.37 | $5.51 | 5300 |
| 2022-02-16 | 5.36 | $5.39 | 720 |
| 2022-02-15 | 5.36 | $5.42 | 2800 |
| 2022-02-14 | 5.36 | $5.32 | 4539 |
| 2022-02-11 | 5.35 | $5.25 | 6224 |
| 2022-02-10 | 5.35 | $5.45 | 1000 |
| 2022-02-09 | 5.33 | $5.60 | 4500 |
| 2022-02-08 | 5.31 | $5.57 | 10749 |
| 2022-02-07 | 5.28 | $5.49 | 5400 |
| 2022-02-04 | 5.26 | $5.45 | 27971 |
| 2022-02-03 | 5.25 | $5.36 | 29300 |
| 2022-02-02 | 5.24 | $5.35 | 16700 |
| 2022-02-01 | 5.23 | $5.34 | 17100 |
| 2022-01-31 | 5.21 | $5.22 | 12800 |
| 2022-01-28 | 5.21 | $5.19 | 11700 |
| 2022-01-27 | 5.20 | $5.32 | 16100 |
| 2022-01-26 | 5.18 | $5.37 | 7600 |
| 2022-01-25 | 5.16 | $5.25 | 5749 |
| 2022-01-24 | 5.14 | $5.23 | 23604 |
| 2022-01-21 | 5.12 | $5.27 | 20700 |
| 2022-01-20 | 5.10 | $5.36 | 11600 |
| 2022-01-19 | 5.07 | $5.46 | 11229 |
| 2022-01-18 | 5.04 | $5.32 | 30841 |
| 2022-01-14 | 5.02 | $5.19 | 6821 |
| 2022-01-13 | 5.02 | $5.18 | 28300 |
| 2022-01-12 | 5.02 | $5.11 | 2200 |
| 2022-01-11 | 5.02 | $5.10 | 10421 |
| 2022-01-10 | 5.01 | $5.05 | 89500 |
| 2022-01-07 | 5.02 | $5.15 | 6000 |
| 2022-01-06 | 5.02 | $5.21 | 16628 |
| 2022-01-05 | 5.02 | $5.13 | 6100 |
| 2022-01-04 | 5.01 | $5.10 | 6947 |
| 2022-01-03 | 5.01 | $5.07 | 16421 |
| 2021-12-31 | 5.00 | $5.06 | 11947 |
| 2021-12-30 | 5.00 | $5.05 | 7700 |
| 2021-12-29 | 4.99 | $5.00 | 15000 |
| 2021-12-28 | 5.00 | $4.96 | 36800 |
| 2021-12-27 | 5.01 | $4.82 | 18800 |
| 2021-12-23 | 5.01 | $4.84 | 39432 |
| 2021-12-22 | 5.03 | $4.80 | 67900 |
| 2021-12-21 | 5.05 | $4.89 | 8200 |
| 2021-12-20 | 5.07 | $4.69 | 53200 |
| 2021-12-17 | 5.10 | $5.02 | 17800 |
| 2021-12-16 | 5.12 | $5.08 | 6600 |
| 2021-12-15 | 5.13 | $5.17 | 5905 |
| 2021-12-14 | 5.15 | $5.15 | 10100 |
| 2021-12-13 | 5.16 | $5.05 | 19700 |
| 2021-12-10 | 5.17 | $5.08 | 8500 |
| 2021-12-09 | 5.19 | $5.23 | 75800 |
| 2021-12-08 | 5.20 | $5.12 | 9538 |
| 2021-12-07 | 5.21 | $4.96 | 4112 |
| 2021-12-06 | 5.23 | $5.08 | 7313 |
| 2021-12-03 | 5.25 | $4.91 | 82600 |
| 2021-12-02 | 5.27 | $5.00 | 31200 |
| 2021-12-01 | 5.29 | $4.99 | 10600 |
| 2021-11-30 | 5.31 | $5.14 | 4135 |
| 2021-11-29 | 5.33 | $5.08 | 8300 |
| 2021-11-26 | 5.35 | $5.00 | 6400 |
| 2021-11-24 | 5.37 | $5.25 | 3700 |
| 2021-11-23 | 5.39 | $5.18 | 2700 |
| 2021-11-22 | 5.41 | $5.21 | 11144 |
| 2021-11-19 | 5.43 | $5.35 | 919 |
| 2021-11-18 | 5.44 | $5.41 | 3823 |
| 2021-11-17 | 5.44 | $5.33 | 7100 |
| 2021-11-16 | 5.45 | $5.40 | 2835 |
| 2021-11-15 | 5.46 | $5.36 | 3800 |
| 2021-11-12 | 5.47 | $5.40 | 700 |
| 2021-11-11 | 5.47 | $5.42 | 2200 |
| 2021-11-10 | 5.48 | $5.32 | 3900 |
| 2021-11-09 | 5.49 | $5.36 | 3900 |
| 2021-11-08 | 5.49 | $5.43 | 5727 |
| 2021-11-05 | 5.49 | $5.44 | 4000 |
| 2021-11-04 | 5.48 | $5.39 | 7906 |
| 2021-11-03 | 5.48 | $5.41 | 6700 |
| 2021-11-02 | 5.46 | $5.38 | 18400 |
| 2021-11-01 | 5.44 | $5.47 | 910 |
| 2021-10-29 | 5.42 | $5.48 | 1500 |
| 2021-10-28 | 5.40 | $5.48 | 2400 |
| 2021-10-27 | 5.38 | $5.59 | 2233 |
| 2021-10-26 | 5.35 | $5.66 | 429 |
| 2021-10-25 | 5.33 | $5.52 | 400 |
| 2021-10-22 | 5.31 | $5.52 | 3500 |
| 2021-10-21 | 5.29 | $5.49 | 900 |
| 2021-10-20 | 5.28 | $5.53 | 10400 |
| 2021-10-19 | 5.27 | $5.51 | 11442 |
| 2021-10-18 | 5.26 | $5.58 | 37200 |
| 2021-10-15 | 5.24 | $5.45 | 1326 |
| 2021-10-14 | 5.24 | $5.56 | 1837 |
| 2021-10-13 | 5.23 | $5.45 | 800 |
| 2021-10-12 | 5.22 | $5.44 | 10100 |
| 2021-10-11 | 5.22 | $5.43 | 1900 |
| 2021-10-08 | 5.21 | $5.30 | 800 |
| 2021-10-07 | 5.19 | $5.28 | 3600 |
| 2021-10-06 | 5.17 | $5.04 | 4000 |
| 2021-10-05 | 5.17 | $5.00 | 5000 |
| 2021-10-04 | 5.17 | $5.08 | 3819 |
| 2021-10-01 | 5.17 | $5.00 | 52924 |
| 2021-09-30 | 5.18 | $5.14 | 3333 |
| 2021-09-29 | 5.19 | $5.08 | 11229 |
| 2021-09-28 | 5.19 | $5.13 | 3800 |
| 2021-09-27 | 5.19 | $5.16 | 1714 |
| 2021-09-24 | 5.19 | $5.16 | 3045 |
| 2021-09-23 | 5.18 | $5.26 | 10642 |
| 2021-09-22 | 5.18 | $5.28 | 4413 |
| 2021-09-21 | 5.17 | $5.31 | 2200 |
| 2021-09-20 | 5.16 | $5.34 | 2122 |
| 2021-09-17 | 5.14 | $5.37 | 1629 |
| 2021-09-16 | 5.13 | $5.38 | 2200 |
| 2021-09-15 | 5.12 | $5.30 | 45900 |
| 2021-09-14 | 5.11 | $5.27 | 1532 |
| 2021-09-13 | 5.11 | $5.31 | 3800 |
| 2021-09-10 | 5.09 | $4.95 | 1800 |
| 2021-09-09 | 5.09 | $4.87 | 12700 |
| 2021-09-08 | 5.10 | $5.03 | 7018 |
| 2021-09-07 | 5.09 | $5.01 | 1500 |
| 2021-09-03 | 5.09 | $5.11 | 3039 |
| 2021-09-02 | 5.08 | $5.08 | 17700 |
| 2021-09-01 | 5.08 | $5.33 | 2200 |
| 2021-08-31 | 5.06 | $5.05 | 2100 |
| 2021-08-30 | 5.06 | $5.20 | 3947 |
| 2021-08-27 | 5.04 | $5.12 | 5109 |
| 2021-08-26 | 5.04 | $5.11 | 1200 |
| 2021-08-25 | 5.03 | $5.12 | 2300 |
| 2021-08-24 | 5.03 | $5.13 | 17129 |
| 2021-08-23 | 5.02 | $5.05 | 1741 |
| 2021-08-20 | 5.02 | $5.05 | 2600 |
| 2021-08-19 | 5.02 | $5.10 | 7105 |
| 2021-08-18 | 5.01 | $5.24 | 6600 |
| 2021-08-17 | 5.00 | $5.10 | 5648 |
| 2021-08-16 | 4.99 | $5.22 | 11130 |
| 2021-08-13 | 4.98 | $4.95 | 8043 |
| 2021-08-12 | 4.98 | $5.02 | 26836 |
| 2021-08-11 | 4.99 | $4.88 | 61700 |
| 2021-08-10 | 4.99 | $4.98 | 3100 |
| 2021-08-09 | 4.99 | $4.92 | 4800 |
| 2021-08-06 | 4.99 | $5.00 | 5203 |
| 2021-08-05 | 5.01 | $4.93 | 1208 |
| 2021-08-04 | 5.02 | $4.99 | 18732 |
| 2021-08-03 | 5.02 | $5.02 | 13943 |
| 2021-08-02 | 5.04 | $4.92 | 1500 |
| 2021-07-30 | 5.05 | $4.98 | 5100 |
| 2021-07-29 | 5.07 | $5.08 | 11700 |
| 2021-07-28 | 5.09 | $5.03 | 2300 |
| 2021-07-27 | 5.10 | $4.97 | 26500 |
| 2021-07-26 | 5.13 | $5.02 | 6631 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.03
2026-07-22
Close Price
$6.01
Vol: 595
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.57
Average
5.12
Maximum
7.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.03 | $6.01 | 595 |
| 2026-07-21 | 6.03 | $5.90 | 500 |
| 2026-07-20 | 6.04 | $5.70 | 2200 |
| 2026-07-17 | 6.08 | $5.77 | 5118 |
| 2026-07-16 | 6.11 | $5.59 | 4326 |
| 2026-07-15 | 6.17 | $5.95 | 5700 |
| 2026-07-14 | 6.19 | $5.93 | 11612 |
| 2026-07-13 | 6.22 | $5.81 | 4100 |
| 2026-07-10 | 6.26 | $6.17 | 545 |
| 2026-07-09 | 6.27 | $6.22 | 614 |
| 2026-07-08 | 6.27 | $6.16 | 700 |
| 2026-07-07 | 6.29 | $6.10 | — |
| 2026-07-06 | 6.30 | $6.10 | 700 |
| 2026-07-02 | 6.33 | $5.58 | 10300 |
| 2026-07-01 | 6.40 | $6.00 | 500 |
| 2026-06-30 | 6.45 | $6.46 | 100 |
| 2026-06-29 | 6.45 | $6.46 | 1400 |
| 2026-06-26 | 6.44 | $6.47 | 145 |
| 2026-06-25 | 6.44 | $6.47 | 200 |
| 2026-06-24 | 6.44 | $6.19 | 224 |
| 2026-06-23 | 6.46 | $6.39 | 700 |
| 2026-06-22 | 6.47 | $6.40 | 3207 |
| 2026-06-18 | 6.48 | $6.40 | 28 |
| 2026-06-17 | 6.49 | $6.40 | 1100 |
| 2026-06-16 | 6.50 | $6.49 | 500 |
| 2026-06-15 | 6.50 | $6.97 | 641 |
| 2026-06-12 | 6.45 | $6.57 | 226 |
| 2026-06-11 | 6.44 | $6.45 | 2230 |
| 2026-06-10 | 6.44 | $6.36 | — |
| 2026-06-09 | 6.44 | $6.61 | 3800 |
| 2026-06-08 | 6.43 | $6.36 | 407 |
| 2026-06-05 | 6.43 | $6.37 | 5300 |
| 2026-06-04 | 6.44 | $6.46 | 1700 |
| 2026-06-03 | 6.44 | $6.52 | 2900 |
| 2026-06-02 | 6.43 | $6.44 | 14 |
| 2026-06-01 | 6.43 | $6.44 | 1000 |
| 2026-05-29 | 6.43 | $6.47 | 4400 |
| 2026-05-28 | 6.42 | $6.52 | 1400 |
| 2026-05-27 | 6.41 | $6.48 | 7501 |
| 2026-05-26 | 6.40 | $6.25 | 7501 |
| 2026-05-22 | 6.42 | $6.36 | 7501 |
| 2026-05-21 | 6.43 | $6.36 | 7501 |
| 2026-05-20 | 6.43 | $6.41 | 7501 |
| 2026-05-19 | 6.44 | $6.42 | 13800 |
| 2026-05-18 | 6.44 | $6.31 | 800 |
| 2026-05-15 | 6.45 | $6.27 | 1500 |
| 2026-05-14 | 6.47 | $6.24 | 700 |
| 2026-05-13 | 6.49 | $6.31 | 7 |
| 2026-05-12 | 6.51 | $6.31 | 2600 |
| 2026-05-11 | 6.53 | $6.47 | 1500 |
| 2026-05-08 | 6.54 | $6.47 | 1500 |
| 2026-05-07 | 6.55 | $6.43 | 1332 |
| 2026-05-06 | 6.56 | $6.41 | 1500 |
| 2026-05-05 | 6.58 | $6.41 | 1600 |
| 2026-05-04 | 6.59 | $6.40 | 1909 |
| 2026-05-01 | 6.61 | $6.70 | 3435 |
| 2026-04-30 | 6.60 | $6.56 | 6300 |
| 2026-04-29 | 6.61 | $6.63 | 247 |
| 2026-04-28 | 6.61 | $6.35 | 2118 |
| 2026-04-27 | 6.63 | $6.55 | 9637 |
| 2026-04-24 | 6.64 | $6.60 | 400 |
| 2026-04-23 | 6.65 | $6.79 | 709 |
| 2026-04-22 | 6.63 | $6.80 | 4732 |
| 2026-04-21 | 6.61 | $6.95 | 2435 |
| 2026-04-20 | 6.58 | $6.70 | 700 |
| 2026-04-17 | 6.57 | $6.69 | 1700 |
| 2026-04-16 | 6.55 | $6.53 | 4 |
| 2026-04-15 | 6.56 | $6.53 | 400 |
| 2026-04-14 | 6.56 | $6.36 | 4 |
| 2026-04-13 | 6.58 | $6.36 | 4 |
| 2026-04-10 | 6.60 | $6.36 | 4 |
| 2026-04-09 | 6.63 | $6.36 | 400 |
| 2026-04-08 | 6.66 | $6.68 | 600 |
| 2026-04-07 | 6.65 | $6.38 | 500 |
| 2026-04-06 | 6.68 | $6.65 | 300 |
| 2026-04-02 | 6.69 | $6.31 | 1500 |
| 2026-04-01 | 6.73 | $6.60 | 21723 |
| 2026-03-31 | 6.74 | $6.44 | 6402 |
| 2026-03-30 | 6.77 | $6.42 | 4273 |
| 2026-03-27 | 6.81 | $6.42 | 4273 |
| 2026-03-26 | 6.85 | $6.47 | 4273 |
| 2026-03-25 | 6.89 | $6.42 | 6734 |
| 2026-03-24 | 6.94 | $6.29 | 4273 |
| 2026-03-23 | 7.01 | $6.38 | 6521 |
| 2026-03-20 | 7.07 | $6.32 | 843 |
| 2026-03-19 | 7.15 | $6.77 | — |
| 2026-03-18 | 7.19 | $6.77 | 1600 |
| 2026-03-17 | 7.24 | $7.10 | 7 |
| 2026-03-16 | 7.25 | $7.10 | 7 |
| 2026-03-13 | 7.27 | $7.10 | 503 |
| 2026-03-12 | 7.28 | $6.96 | 210 |
| 2026-03-11 | 7.32 | $7.08 | 2440 |
| 2026-03-10 | 7.34 | $7.08 | 7171 |
| 2026-03-09 | 7.37 | $6.87 | 26701 |
| 2026-03-06 | 7.42 | $7.08 | 412 |
| 2026-03-05 | 7.46 | $7.14 | 3200 |
| 2026-03-04 | 7.49 | $7.10 | 913 |
| 2026-03-03 | 7.54 | $7.27 | 3147 |
| 2026-03-02 | 7.56 | $7.47 | 2530 |
| 2026-02-27 | 7.57 | $7.68 | 31500 |
| 2026-02-26 | 7.56 | $7.30 | 174209 |
| 2026-02-25 | 7.59 | $7.81 | 129214 |
| 2026-02-24 | 7.57 | $8.20 | 1836 |
| 2026-02-23 | 7.50 | $7.65 | 66 |
| 2026-02-20 | 7.49 | $7.65 | 320 |
| 2026-02-19 | 7.47 | $7.82 | 1716 |
| 2026-02-18 | 7.43 | $7.69 | 2800 |
| 2026-02-17 | 7.40 | $7.59 | 3000 |
| 2026-02-13 | 7.38 | $7.83 | 4400 |
| 2026-02-12 | 7.34 | $7.76 | — |
| 2026-02-11 | 7.29 | $7.76 | 4800 |
| 2026-02-10 | 7.24 | $7.71 | — |
| 2026-02-09 | 7.19 | $7.71 | 9400 |
| 2026-02-06 | 7.14 | $7.50 | 34900 |
| 2026-02-05 | 7.10 | $7.47 | 937 |
| 2026-02-04 | 7.06 | $7.43 | 21200 |
| 2026-02-03 | 7.02 | $7.38 | 400 |
| 2026-02-02 | 6.99 | $7.30 | 1500 |
| 2026-01-30 | 6.95 | $7.32 | 5447 |
| 2026-01-29 | 6.91 | $7.09 | 2200 |
| 2026-01-28 | 6.90 | $7.37 | 3300 |
| 2026-01-27 | 6.85 | $7.50 | 400 |
| 2026-01-26 | 6.78 | $7.29 | 614 |
| 2026-01-23 | 6.72 | $7.20 | 1107 |
| 2026-01-22 | 6.67 | $7.02 | 3 |
| 2026-01-21 | 6.64 | $7.02 | 2119 |
| 2026-01-20 | 6.60 | $7.05 | 7420 |
| 2026-01-16 | 6.55 | $7.20 | 157546 |
| 2026-01-15 | 6.48 | $6.86 | 91915 |
| 2026-01-14 | 6.44 | $6.89 | 16300 |
| 2026-01-13 | 6.39 | $6.95 | 3411 |
| 2026-01-12 | 6.34 | $6.75 | 615 |
| 2026-01-09 | 6.29 | $7.01 | 3000 |
| 2026-01-08 | 6.22 | $7.09 | 1119 |
| 2026-01-07 | 6.12 | $6.83 | 3135 |
| 2026-01-06 | 6.05 | $6.71 | 1103 |
| 2026-01-05 | 5.98 | $6.36 | 1047 |
| 2026-01-02 | 5.94 | $6.24 | 1700 |
| 2025-12-31 | 5.91 | $5.98 | 1212 |
| 2025-12-30 | 5.90 | $5.99 | 1136 |
| 2025-12-29 | 5.89 | $6.15 | 1 |
| 2025-12-26 | 5.86 | $6.15 | 1300 |
| 2025-12-24 | 5.83 | $6.21 | 2225 |
| 2025-12-23 | 5.79 | $6.20 | 4200 |
| 2025-12-22 | 5.75 | $6.17 | 1500 |
| 2025-12-19 | 5.71 | $6.18 | 2305 |
| 2025-12-18 | 5.66 | $6.08 | 1336 |
| 2025-12-17 | 5.61 | $5.94 | 13110 |
| 2025-12-16 | 5.58 | $5.61 | 1290 |
| 2025-12-15 | 5.58 | $5.61 | 2400 |
| 2025-12-12 | 5.57 | $5.61 | 7901 |
| 2025-12-11 | 5.57 | $5.78 | 443 |
| 2025-12-10 | 5.55 | $5.55 | 55123 |
| 2025-12-09 | 5.55 | $5.45 | — |
| 2025-12-08 | 5.56 | $5.45 | 9306 |
| 2025-12-05 | 5.57 | $5.55 | 12500 |
| 2025-12-04 | 5.57 | $5.65 | 15024 |
| 2025-12-03 | 5.56 | $5.76 | 226 |
| 2025-12-02 | 5.54 | $5.55 | 3000 |
| 2025-12-01 | 5.54 | $5.56 | 1 |
| 2025-11-28 | 5.53 | $5.56 | 600 |
| 2025-11-26 | 5.53 | $5.56 | 1926 |
| 2025-11-25 | 5.53 | $5.30 | 645 |
| 2025-11-24 | 5.55 | $5.46 | 735 |
| 2025-11-21 | 5.56 | $5.42 | 1200 |
| 2025-11-20 | 5.58 | $5.55 | 53817 |
| 2025-11-19 | 5.58 | $5.47 | 56 |
| 2025-11-18 | 5.59 | $5.47 | 409 |
| 2025-11-17 | 5.61 | $5.85 | 406 |
| 2025-11-14 | 5.58 | $5.53 | 2900 |
| 2025-11-13 | 5.59 | $5.73 | 500 |
| 2025-11-12 | 5.57 | $5.52 | 438 |
| 2025-11-11 | 5.58 | $5.52 | 900 |
| 2025-11-10 | 5.58 | $5.79 | 2000 |
| 2025-11-07 | 5.56 | $5.40 | 6600 |
| 2025-11-06 | 5.58 | $5.88 | 2800 |
| 2025-11-05 | 5.54 | $5.48 | 900 |
| 2025-11-04 | 5.55 | $5.75 | 700 |
| 2025-11-03 | 5.53 | $5.46 | 3631 |
| 2025-10-31 | 5.54 | $5.58 | 2001 |
| 2025-10-30 | 5.53 | $5.75 | 1 |
| 2025-10-29 | 5.51 | $5.75 | 1237 |
| 2025-10-28 | 5.48 | $5.75 | 1940 |
| 2025-10-27 | 5.46 | $5.72 | 4300 |
| 2025-10-24 | 5.43 | $5.68 | 400 |
| 2025-10-23 | 5.40 | $5.62 | 203 |
| 2025-10-22 | 5.38 | $5.37 | — |
| 2025-10-21 | 5.38 | $5.37 | 236 |
| 2025-10-20 | 5.38 | $5.74 | 4426 |
| 2025-10-17 | 5.34 | $5.04 | 619 |
| 2025-10-16 | 5.38 | $5.42 | 1336 |
| 2025-10-15 | 5.37 | $5.39 | 4742 |
| 2025-10-14 | 5.37 | $5.40 | 800 |
| 2025-10-13 | 5.37 | $5.31 | 800 |
| 2025-10-10 | 5.37 | $5.73 | 2200 |
| 2025-10-09 | 5.33 | $5.54 | 1700 |
| 2025-10-08 | 5.31 | $5.25 | 900 |
| 2025-10-07 | 5.32 | $5.52 | 1200 |
| 2025-10-06 | 5.30 | $5.54 | 130 |
| 2025-10-03 | 5.27 | $5.54 | 115 |
| 2025-10-02 | 5.24 | $5.52 | 1212 |
| 2025-10-01 | 5.21 | $5.01 | — |
| 2025-09-30 | 5.24 | $5.01 | 1229 |
| 2025-09-29 | 5.26 | $5.58 | 6706 |
| 2025-09-26 | 5.23 | $5.24 | 743 |
| 2025-09-25 | 5.22 | $5.30 | 1800 |
| 2025-09-24 | 5.22 | $5.21 | 2016 |
| 2025-09-23 | 5.22 | $5.27 | — |
| 2025-09-22 | 5.21 | $5.27 | 2900 |
| 2025-09-19 | 5.20 | $5.15 | 2200 |
| 2025-09-18 | 5.21 | $5.44 | 2600 |
| 2025-09-17 | 5.19 | $5.32 | 1211 |
| 2025-09-16 | 5.17 | $5.43 | 1300 |
| 2025-09-15 | 5.15 | $5.11 | 3600 |
| 2025-09-12 | 5.15 | $5.32 | 1800 |
| 2025-09-11 | 5.13 | $5.20 | 1200 |
| 2025-09-10 | 5.12 | $5.03 | 7045 |
| 2025-09-09 | 5.13 | $4.97 | 300 |
| 2025-09-08 | 5.15 | $5.20 | 241 |
| 2025-09-05 | 5.15 | $5.24 | 34300 |
| 2025-09-04 | 5.14 | $5.11 | 1800 |
| 2025-09-03 | 5.14 | $5.22 | 224 |
| 2025-09-02 | 5.13 | $5.05 | 24700 |
| 2025-08-29 | 5.14 | $5.09 | 600 |
| 2025-08-28 | 5.14 | $5.22 | 2344 |
| 2025-08-27 | 5.13 | $5.40 | 300 |
| 2025-08-26 | 5.11 | $5.33 | 3015 |
| 2025-08-25 | 5.08 | $5.84 | 4500 |
| 2025-08-22 | 5.00 | $5.31 | 1100 |
| 2025-08-21 | 4.97 | $5.23 | 3400 |
| 2025-08-20 | 4.94 | $4.80 | 300 |
| 2025-08-19 | 4.96 | $5.54 | 1606 |
| 2025-08-18 | 4.90 | $5.44 | 1100 |
| 2025-08-15 | 4.84 | $5.29 | 3531 |
| 2025-08-14 | 4.79 | $5.18 | — |
| 2025-08-13 | 4.75 | $5.18 | 131121 |
| 2025-08-12 | 4.71 | $4.76 | 211 |
| 2025-08-11 | 4.70 | $4.85 | 42215 |
| 2025-08-08 | 4.69 | $4.99 | 917 |
| 2025-08-07 | 4.66 | $4.98 | 2200 |
| 2025-08-06 | 4.62 | $4.63 | — |
| 2025-08-05 | 4.62 | $4.63 | 1207 |
| 2025-08-04 | 4.62 | $4.89 | 1038 |
| 2025-08-01 | 4.59 | $4.39 | 903 |
| 2025-07-31 | 4.61 | $4.68 | 1314 |
| 2025-07-30 | 4.60 | $4.95 | 200 |
| 2025-07-29 | 4.57 | $4.99 | 1108 |
| 2025-07-28 | 4.52 | $4.95 | 1500 |
| 2025-07-25 | 4.48 | $4.97 | 47400 |
| 2025-07-24 | 4.43 | $4.71 | 18023 |
| 2025-07-23 | 4.40 | $4.87 | 223 |
| 2025-07-22 | 4.35 | $4.78 | 400 |
| 2025-07-21 | 4.30 | $4.37 | 815 |
| 2025-07-18 | 4.29 | $4.88 | 400 |
| 2025-07-17 | 4.23 | $4.57 | 4700 |
| 2025-07-16 | 4.20 | $4.41 | — |
| 2025-07-15 | 4.17 | $4.41 | 1400 |
| 2025-07-14 | 4.15 | $4.55 | — |
| 2025-07-11 | 4.11 | $4.55 | 11310 |
| 2025-07-10 | 4.06 | $4.25 | 8300 |
| 2025-07-09 | 4.04 | $4.06 | 1100 |
| 2025-07-08 | 4.04 | $4.23 | 600 |
| 2025-07-07 | 4.02 | $3.87 | 3208 |
| 2025-07-03 | 4.04 | $4.08 | — |
| 2025-07-02 | 4.03 | $4.08 | 331 |
| 2025-07-01 | 4.03 | $3.91 | 600 |
| 2025-06-30 | 4.04 | $4.01 | 8900 |
| 2025-06-27 | 4.04 | $4.35 | 1000 |
| 2025-06-26 | 4.01 | $4.03 | 149100 |
| 2025-06-25 | 4.01 | $4.04 | 168700 |
| 2025-06-24 | 4.00 | $3.99 | 516 |
| 2025-06-23 | 4.00 | $4.09 | — |
| 2025-06-20 | 3.99 | $4.09 | 2736 |
| 2025-06-18 | 3.98 | $4.24 | 600 |
| 2025-06-17 | 3.96 | $4.12 | 4600 |
| 2025-06-16 | 3.94 | $4.19 | 300 |
| 2025-06-13 | 3.91 | $3.75 | 234 |
| 2025-06-12 | 3.93 | $4.30 | 1124 |
| 2025-06-11 | 3.89 | $4.15 | 4100 |
| 2025-06-10 | 3.86 | $4.26 | 432 |
| 2025-06-09 | 3.82 | $3.79 | 300 |
| 2025-06-06 | 3.83 | $3.88 | 3000 |
| 2025-06-05 | 3.82 | $4.08 | 834 |
| 2025-06-04 | 3.79 | $3.90 | 4500 |
| 2025-06-03 | 3.78 | $3.86 | 2811 |
| 2025-06-02 | 3.77 | $3.75 | 300 |
| 2025-05-30 | 3.78 | $3.82 | 96200 |
| 2025-05-29 | 3.77 | $3.75 | 4400 |
| 2025-05-28 | 3.77 | $3.70 | 9700 |
| 2025-05-27 | 3.78 | $3.99 | 3035 |
| 2025-05-23 | 3.76 | $3.70 | 1134 |
| 2025-05-22 | 3.77 | $3.71 | 300 |
| 2025-05-21 | 3.77 | $3.95 | 2300 |
| 2025-05-20 | 3.75 | $3.38 | 1040 |
| 2025-05-19 | 3.79 | $3.77 | 2800 |
| 2025-05-16 | 3.80 | $3.90 | 300 |
| 2025-05-15 | 3.78 | $3.76 | — |
| 2025-05-14 | 3.79 | $3.76 | — |
| 2025-05-13 | 3.79 | $3.76 | 13004 |
| 2025-05-12 | 3.79 | $3.95 | 7000 |
| 2025-05-09 | 3.78 | $3.84 | 13632 |
| 2025-05-08 | 3.77 | $3.82 | 800 |
| 2025-05-07 | 3.76 | $3.86 | — |
| 2025-05-06 | 3.75 | $3.86 | — |
| 2025-05-05 | 3.74 | $3.86 | — |
| 2025-05-02 | 3.73 | $3.86 | — |
| 2025-05-01 | 3.72 | $3.86 | 2110 |
| 2025-04-30 | 3.70 | $3.83 | 35844 |
| 2025-04-29 | 3.69 | $3.72 | 442 |
| 2025-04-28 | 3.68 | $3.72 | 8015 |
| 2025-04-25 | 3.68 | $4.05 | 2935 |
| 2025-04-24 | 3.64 | $3.90 | 4300 |
| 2025-04-23 | 3.61 | $3.78 | 900 |
| 2025-04-22 | 3.60 | $3.79 | 1917 |
| 2025-04-21 | 3.58 | $3.59 | 3900 |
| 2025-04-17 | 3.58 | $3.59 | 4047 |
| 2025-04-16 | 3.57 | $3.36 | 1122 |
| 2025-04-15 | 3.60 | $3.55 | 3200 |
| 2025-04-14 | 3.60 | $3.49 | 1228 |
| 2025-04-11 | 3.61 | $3.43 | 1200 |
| 2025-04-10 | 3.63 | $3.52 | 13200 |
| 2025-04-09 | 3.64 | $3.26 | 3102 |
| 2025-04-08 | 3.68 | $3.39 | 1927 |
| 2025-04-07 | 3.72 | $3.34 | 5700 |
| 2025-04-04 | 3.75 | $3.60 | 1700 |
| 2025-04-03 | 3.77 | $3.65 | 2700 |
| 2025-04-02 | 3.78 | $3.75 | — |
| 2025-04-01 | 3.79 | $3.75 | 32000 |
| 2025-03-31 | 3.79 | $3.68 | 1300 |
| 2025-03-28 | 3.80 | $3.70 | 29820 |
| 2025-03-27 | 3.81 | $3.96 | 38228 |
| 2025-03-26 | 3.80 | $3.75 | 61243 |
| 2025-03-25 | 3.80 | $3.81 | 1522 |
| 2025-03-24 | 3.80 | $3.65 | 1400 |
| 2025-03-21 | 3.82 | $3.81 | 1204 |
| 2025-03-20 | 3.82 | $3.82 | 900 |
| 2025-03-19 | 3.82 | $3.82 | 200 |
| 2025-03-18 | 3.82 | $3.77 | 5000 |
| 2025-03-17 | 3.82 | $3.85 | — |
| 2025-03-14 | 3.82 | $3.85 | 20944 |
| 2025-03-13 | 3.82 | $4.05 | 5600 |
| 2025-03-12 | 3.79 | $3.78 | 23500 |
| 2025-03-11 | 3.80 | $3.84 | 5800 |
| 2025-03-10 | 3.79 | $3.91 | — |
| 2025-03-07 | 3.78 | $3.91 | 841 |
| 2025-03-06 | 3.76 | $3.72 | 1749 |
| 2025-03-05 | 3.77 | $3.86 | 9600 |
| 2025-03-04 | 3.76 | $3.71 | 648 |
| 2025-03-03 | 3.77 | $3.84 | 800 |
| 2025-02-28 | 3.76 | $3.66 | 3619 |
| 2025-02-27 | 3.77 | $3.80 | 13319 |
| 2025-02-26 | 3.76 | $3.85 | — |
| 2025-02-25 | 3.75 | $3.85 | — |
| 2025-02-24 | 3.74 | $3.85 | 205 |
| 2025-02-21 | 3.73 | $3.79 | 3002 |
| 2025-02-20 | 3.73 | $3.75 | 6804 |
| 2025-02-19 | 3.73 | $3.73 | — |
| 2025-02-18 | 3.72 | $3.73 | 2800 |
| 2025-02-14 | 3.72 | $3.71 | 5500 |
| 2025-02-13 | 3.73 | $3.60 | 5600 |
| 2025-02-12 | 3.74 | $3.74 | 700 |
| 2025-02-11 | 3.74 | $3.67 | 500 |
| 2025-02-10 | 3.75 | $3.69 | — |
| 2025-02-07 | 3.75 | $3.69 | 64428 |
| 2025-02-06 | 3.76 | $3.72 | 6543 |
| 2025-02-05 | 3.76 | $3.67 | 4340 |
| 2025-02-04 | 3.77 | $3.70 | 2700 |
| 2025-02-03 | 3.78 | $3.82 | 2014 |
| 2025-01-31 | 3.78 | $3.74 | 300 |
| 2025-01-30 | 3.78 | $3.83 | 1103 |
| 2025-01-29 | 3.77 | $3.91 | 1200 |
| 2025-01-28 | 3.76 | $3.76 | 900 |
| 2025-01-27 | 3.76 | $3.69 | 7333 |
| 2025-01-24 | 3.77 | $3.75 | 1504 |
| 2025-01-23 | 3.77 | $3.88 | 19500 |
| 2025-01-22 | 3.76 | $3.80 | 23400 |
| 2025-01-21 | 3.75 | $3.84 | 15518 |
| 2025-01-17 | 3.74 | $3.79 | 4336 |
| 2025-01-16 | 3.74 | $3.72 | 8200 |
| 2025-01-15 | 3.74 | $3.71 | 59627 |
| 2025-01-14 | 3.75 | $3.66 | 600 |
| 2025-01-13 | 3.75 | $3.65 | 3645 |
| 2025-01-10 | 3.77 | $3.67 | 1500 |
| 2025-01-08 | 3.78 | $3.73 | 7346 |
| 2025-01-07 | 3.78 | $3.78 | 2000 |
| 2025-01-06 | 3.78 | $3.87 | 732 |
| 2025-01-03 | 3.77 | $3.73 | 3000 |
| 2025-01-02 | 3.77 | $3.64 | 3302 |
| 2024-12-31 | 3.79 | $3.69 | 15840 |
| 2024-12-30 | 3.80 | $3.70 | 9421 |
| 2024-12-27 | 3.81 | $3.77 | 3500 |
| 2024-12-26 | 3.81 | $3.77 | 13404 |
| 2024-12-24 | 3.82 | $3.74 | 2410 |
| 2024-12-23 | 3.83 | $3.70 | 4100 |
| 2024-12-20 | 3.84 | $3.69 | 39000 |
| 2024-12-19 | 3.86 | $3.70 | 2945 |
| 2024-12-18 | 3.87 | $3.68 | 13500 |
| 2024-12-17 | 3.89 | $3.69 | 27300 |
| 2024-12-16 | 3.91 | $3.86 | 7724 |
| 2024-12-13 | 3.92 | $3.89 | 1200 |
| 2024-12-12 | 3.92 | $3.93 | 1100 |
| 2024-12-11 | 3.92 | $3.84 | 16130 |
| 2024-12-10 | 3.93 | $3.90 | 16300 |
| 2024-12-09 | 3.93 | $4.00 | 4332 |
| 2024-12-06 | 3.93 | $3.96 | 1045 |
| 2024-12-05 | 3.92 | $3.99 | 1709 |
| 2024-12-04 | 3.92 | $4.08 | 1300 |
| 2024-12-03 | 3.90 | $3.80 | — |
| 2024-12-02 | 3.91 | $3.80 | 27000 |
| 2024-11-29 | 3.92 | $3.90 | 1836 |
| 2024-11-27 | 3.92 | $3.92 | 5800 |
| 2024-11-26 | 3.92 | $3.82 | 830 |
| 2024-11-25 | 3.94 | $4.08 | 2026 |
| 2024-11-22 | 3.92 | $3.68 | 6800 |
| 2024-11-21 | 3.95 | $3.91 | 13806 |
| 2024-11-20 | 3.95 | $3.87 | 700 |
| 2024-11-19 | 3.96 | $3.89 | 6900 |
| 2024-11-18 | 3.97 | $3.90 | 2601 |
| 2024-11-15 | 3.97 | $3.71 | 1719 |
| 2024-11-14 | 4.00 | $3.92 | 4400 |
| 2024-11-13 | 4.01 | $3.97 | 7300 |
| 2024-11-12 | 4.01 | $4.05 | 6400 |
| 2024-11-11 | 4.01 | $3.97 | 15511 |
| 2024-11-08 | 4.01 | $3.93 | 56000 |
| 2024-11-07 | 4.02 | $4.07 | 45200 |
| 2024-11-06 | 4.02 | $3.99 | 5322 |
| 2024-11-05 | 4.02 | $3.99 | 14941 |
| 2024-11-04 | 4.02 | $3.93 | 6800 |
| 2024-11-01 | 4.03 | $3.96 | 6903 |
| 2024-10-31 | 4.04 | $3.93 | 2400 |
| 2024-10-30 | 4.05 | $3.95 | 3400 |
| 2024-10-29 | 4.06 | $3.88 | 2729 |
| 2024-10-28 | 4.08 | $4.00 | 11300 |
| 2024-10-25 | 4.09 | $4.03 | 123 |
| 2024-10-24 | 4.09 | $4.15 | 31600 |
| 2024-10-23 | 4.09 | $4.04 | 36800 |
| 2024-10-22 | 4.09 | $4.03 | 2000 |
| 2024-10-21 | 4.10 | $4.16 | 25600 |
| 2024-10-18 | 4.09 | $3.96 | 2017 |
| 2024-10-17 | 4.11 | $4.04 | 423 |
| 2024-10-16 | 4.12 | $4.03 | 17620 |
| 2024-10-15 | 4.13 | $3.98 | 2000 |
| 2024-10-14 | 4.14 | $3.99 | 1839 |
| 2024-10-11 | 4.16 | $4.04 | 1802 |
| 2024-10-10 | 4.17 | $4.15 | 4109 |
| 2024-10-09 | 4.17 | $4.15 | 19500 |
| 2024-10-08 | 4.17 | $4.17 | 15940 |
| 2024-10-07 | 4.17 | $4.31 | 33428 |
| 2024-10-04 | 4.16 | $4.14 | 200 |
| 2024-10-03 | 4.16 | $4.24 | 4300 |
| 2024-10-02 | 4.15 | $4.21 | 8800 |
| 2024-10-01 | 4.15 | $4.15 | 1900 |
| 2024-09-30 | 4.15 | $4.26 | 5400 |
| 2024-09-27 | 4.13 | $4.24 | 1500 |
| 2024-09-26 | 4.12 | $4.12 | 13103 |
| 2024-09-25 | 4.12 | $4.22 | 6100 |
| 2024-09-24 | 4.11 | $4.16 | 4600 |
| 2024-09-23 | 4.11 | $4.26 | 4800 |
| 2024-09-20 | 4.09 | $4.32 | 3900 |
| 2024-09-19 | 4.07 | $4.43 | 8646 |
| 2024-09-18 | 4.03 | $4.28 | 30300 |
| 2024-09-17 | 4.00 | $4.25 | 2700 |
| 2024-09-16 | 3.98 | $4.15 | 6924 |
| 2024-09-13 | 3.96 | $4.08 | 16824 |
| 2024-09-12 | 3.95 | $4.02 | 27200 |
| 2024-09-11 | 3.94 | $3.92 | 7300 |
| 2024-09-10 | 3.94 | $3.93 | 19700 |
| 2024-09-09 | 3.94 | $3.98 | 8043 |
| 2024-09-06 | 3.94 | $3.95 | 5000 |
| 2024-09-05 | 3.94 | $4.00 | 1900 |
| 2024-09-04 | 3.93 | $3.96 | 6443 |
| 2024-09-03 | 3.93 | $4.02 | 2700 |
| 2024-08-30 | 3.92 | $3.92 | 73000 |
| 2024-08-29 | 3.92 | $3.91 | 1600 |
| 2024-08-28 | 3.92 | $3.91 | 13024 |
| 2024-08-27 | 3.92 | $3.97 | 5900 |
| 2024-08-26 | 3.91 | $4.01 | 2200 |
| 2024-08-23 | 3.90 | $3.97 | 4700 |
| 2024-08-22 | 3.89 | $3.93 | 14540 |
| 2024-08-21 | 3.89 | $3.80 | 931 |
| 2024-08-20 | 3.90 | $3.86 | 5600 |
| 2024-08-19 | 3.90 | $3.86 | 52734 |
| 2024-08-16 | 3.91 | $3.82 | 57116 |
| 2024-08-15 | 3.92 | $3.77 | 1.1M |
| 2024-08-14 | 3.93 | $3.84 | 41217 |
| 2024-08-13 | 3.94 | $4.03 | 2230 |
| 2024-08-12 | 3.93 | $3.94 | 9208 |
| 2024-08-09 | 3.93 | $3.90 | 44000 |
| 2024-08-08 | 3.93 | $3.90 | 5144 |
| 2024-08-07 | 3.94 | $3.92 | 2100 |
| 2024-08-06 | 3.94 | $3.85 | 13500 |
| 2024-08-05 | 3.95 | $3.82 | 21700 |
| 2024-08-02 | 3.96 | $3.97 | 7600 |
| 2024-08-01 | 3.96 | $3.94 | 4914 |
| 2024-07-31 | 3.96 | $3.94 | 9800 |
| 2024-07-30 | 3.97 | $3.97 | 14407 |
| 2024-07-29 | 3.96 | $3.99 | 30500 |
| 2024-07-26 | 3.96 | $3.99 | 4217 |
| 2024-07-25 | 3.96 | $3.95 | 13946 |
| 2024-07-24 | 3.96 | $4.01 | 7449 |
| 2024-07-23 | 3.96 | $3.92 | 1300 |
| 2024-07-22 | 3.96 | $4.01 | 9900 |
| 2024-07-19 | 3.95 | $4.03 | 132500 |
| 2024-07-18 | 3.95 | $4.01 | 13335 |
| 2024-07-17 | 3.94 | $4.06 | 4127 |
| 2024-07-16 | 3.93 | $4.03 | 6300 |
| 2024-07-15 | 3.91 | $4.10 | 42500 |
| 2024-07-12 | 3.90 | $3.98 | 2118 |
| 2024-07-11 | 3.89 | $3.90 | 6325 |
| 2024-07-10 | 3.88 | $3.83 | 2600 |
| 2024-07-09 | 3.89 | $3.80 | 1000 |
| 2024-07-08 | 3.90 | $3.88 | 14910 |
| 2024-07-05 | 3.90 | $3.87 | 7541 |
| 2024-07-03 | 3.91 | $3.77 | 9638 |
| 2024-07-02 | 3.92 | $3.75 | 10300 |
| 2024-07-01 | 3.94 | $3.74 | 7003 |
| 2024-06-28 | 3.96 | $3.75 | 6600 |
| 2024-06-27 | 3.98 | $3.89 | 6500 |
| 2024-06-26 | 3.99 | $3.83 | 21800 |
| 2024-06-25 | 4.01 | $3.88 | 6514 |
| 2024-06-24 | 4.02 | $3.90 | 5700 |
| 2024-06-21 | 4.03 | $3.85 | 3203 |
| 2024-06-20 | 4.05 | $3.85 | 7030 |
| 2024-06-18 | 4.07 | $3.85 | 158400 |
| 2024-06-17 | 4.10 | $3.87 | 6000 |
| 2024-06-14 | 4.12 | $3.93 | 1600 |
| 2024-06-13 | 4.14 | $3.87 | 11413 |
| 2024-06-12 | 4.17 | $3.92 | 12344 |
| 2024-06-11 | 4.20 | $3.89 | 6400 |
| 2024-06-10 | 4.23 | $4.02 | 5800 |
| 2024-06-07 | 4.25 | $4.00 | 2700 |
| 2024-06-06 | 4.28 | $4.11 | 5700 |
| 2024-06-05 | 4.29 | $4.12 | 6700 |
| 2024-06-04 | 4.31 | $4.21 | 3507 |
| 2024-06-03 | 4.32 | $4.14 | 6530 |
| 2024-05-31 | 4.34 | $4.11 | 94300 |
| 2024-05-30 | 4.37 | $4.38 | 9107 |
| 2024-05-29 | 4.37 | $4.25 | 1907 |
| 2024-05-28 | 4.38 | $4.39 | 4700 |
| 2024-05-24 | 4.38 | $4.30 | 41400 |
| 2024-05-23 | 4.39 | $4.36 | 7003 |
| 2024-05-22 | 4.39 | $4.44 | 17420 |
| 2024-05-21 | 4.38 | $4.37 | 6500 |
| 2024-05-20 | 4.38 | $4.26 | 11616 |
| 2024-05-17 | 4.40 | $4.39 | 13000 |
| 2024-05-16 | 4.40 | $4.45 | 8346 |
| 2024-05-15 | 4.39 | $4.17 | 1900 |
| 2024-05-14 | 4.42 | $4.33 | 2100 |
| 2024-05-13 | 4.43 | $4.47 | 9036 |
| 2024-05-10 | 4.42 | $4.46 | 6000 |
| 2024-05-09 | 4.42 | $4.46 | 7602 |
| 2024-05-08 | 4.41 | $4.47 | 10223 |
| 2024-05-07 | 4.41 | $4.47 | 25900 |
| 2024-05-06 | 4.40 | $4.49 | 14834 |
| 2024-05-03 | 4.39 | $4.48 | 33342 |
| 2024-05-02 | 4.38 | $4.53 | 6617 |
| 2024-05-01 | 4.37 | $4.55 | 11330 |
| 2024-04-30 | 4.35 | $4.55 | 6324 |
| 2024-04-29 | 4.32 | $4.55 | 27831 |
| 2024-04-26 | 4.30 | $4.38 | 35827 |
| 2024-04-25 | 4.29 | $4.49 | 244000 |
| 2024-04-24 | 4.27 | $4.35 | 9500 |
| 2024-04-23 | 4.26 | $4.33 | 6542 |
| 2024-04-22 | 4.26 | $4.31 | 17205 |
| 2024-04-19 | 4.25 | $4.21 | 13700 |
| 2024-04-18 | 4.26 | $4.14 | 17100 |
| 2024-04-17 | 4.27 | $4.11 | 28900 |
| 2024-04-16 | 4.28 | $4.01 | 13046 |
| 2024-04-15 | 4.31 | $4.17 | 96536 |
| 2024-04-12 | 4.33 | $4.26 | 15100 |
| 2024-04-11 | 4.33 | $4.21 | 12900 |
| 2024-04-10 | 4.35 | $4.50 | 12900 |
| 2024-04-09 | 4.33 | $4.40 | 8700 |
| 2024-04-08 | 4.32 | $4.34 | 10234 |
| 2024-04-05 | 4.32 | $4.37 | 26200 |
| 2024-04-04 | 4.32 | $4.22 | 3700 |
| 2024-04-03 | 4.33 | $4.28 | 7000 |
| 2024-04-02 | 4.33 | $4.29 | 13000 |
| 2024-04-01 | 4.34 | $4.29 | 25700 |
| 2024-03-28 | 4.34 | $4.28 | 5800 |
| 2024-03-27 | 4.35 | $4.36 | 5400 |
| 2024-03-26 | 4.35 | $4.31 | 9333 |
| 2024-03-25 | 4.35 | $4.27 | 13315 |
| 2024-03-22 | 4.36 | $4.38 | 6100 |
| 2024-03-21 | 4.36 | $4.36 | 18600 |
| 2024-03-20 | 4.36 | $4.28 | 9800 |
| 2024-03-19 | 4.37 | $4.28 | 23744 |
| 2024-03-18 | 4.38 | $4.31 | 21500 |
| 2024-03-15 | 4.39 | $4.40 | 2100 |
| 2024-03-14 | 4.38 | $4.38 | 112200 |
| 2024-03-13 | 4.38 | $4.55 | 26124 |
| 2024-03-12 | 4.37 | $4.52 | 9500 |
| 2024-03-11 | 4.35 | $4.38 | 12501 |
| 2024-03-08 | 4.35 | $4.32 | 8646 |
| 2024-03-07 | 4.35 | $4.35 | 10430 |
| 2024-03-06 | 4.35 | $4.09 | 7800 |
| 2024-03-05 | 4.38 | $4.14 | 10300 |
| 2024-03-04 | 4.40 | $4.18 | 14400 |
| 2024-03-01 | 4.43 | $4.13 | 3533 |
| 2024-02-29 | 4.46 | $4.19 | 3330 |
| 2024-02-28 | 4.48 | $4.37 | 3833 |
| 2024-02-27 | 4.50 | $4.41 | 3542 |
| 2024-02-26 | 4.51 | $4.32 | 6417 |
| 2024-02-23 | 4.53 | $4.51 | 1600 |
| 2024-02-22 | 4.53 | $4.59 | 3700 |
| 2024-02-21 | 4.52 | $4.47 | 7233 |
| 2024-02-20 | 4.53 | $4.47 | 13514 |
| 2024-02-16 | 4.53 | $4.50 | 5600 |
| 2024-02-15 | 4.53 | $4.44 | 14917 |
| 2024-02-14 | 4.54 | $4.41 | 10812 |
| 2024-02-13 | 4.56 | $4.49 | 13600 |
| 2024-02-12 | 4.57 | $4.45 | 3933 |
| 2024-02-09 | 4.58 | $4.48 | 58917 |
| 2024-02-08 | 4.59 | $4.45 | 5600 |
| 2024-02-07 | 4.60 | $4.51 | 29747 |
| 2024-02-06 | 4.61 | $4.43 | 5400 |
| 2024-02-05 | 4.63 | $4.36 | 54149 |
| 2024-02-02 | 4.66 | $4.51 | 13229 |
| 2024-02-01 | 4.68 | $4.47 | 5246 |
| 2024-01-31 | 4.70 | $4.54 | 2839 |
| 2024-01-30 | 4.72 | $4.53 | 18433 |
| 2024-01-29 | 4.73 | $4.47 | 13848 |
| 2024-01-26 | 4.76 | $4.67 | 9023 |
| 2024-01-25 | 4.77 | $4.69 | 5400 |
| 2024-01-24 | 4.78 | $4.76 | 4400 |
| 2024-01-23 | 4.78 | $4.75 | 8116 |
| 2024-01-22 | 4.79 | $4.73 | 15600 |
| 2024-01-19 | 4.79 | $4.67 | 2800 |
| 2024-01-18 | 4.81 | $4.74 | 10100 |
| 2024-01-17 | 4.81 | $4.67 | 23518 |
| 2024-01-16 | 4.83 | $4.81 | 14902 |
| 2024-01-12 | 4.83 | $4.85 | 17813 |
| 2024-01-11 | 4.83 | $4.80 | 85000 |
| 2024-01-10 | 4.83 | $4.81 | 11400 |
| 2024-01-09 | 4.83 | $4.86 | 7903 |
| 2024-01-08 | 4.83 | $4.93 | 5100 |
| 2024-01-05 | 4.82 | $4.85 | 7900 |
| 2024-01-04 | 4.82 | $4.84 | 3613 |
| 2024-01-03 | 4.81 | $4.95 | 17000 |
| 2024-01-02 | 4.80 | $5.03 | 61240 |
| 2023-12-29 | 4.77 | $4.99 | 3438 |
| 2023-12-28 | 4.75 | $4.95 | 5900 |
| 2023-12-27 | 4.73 | $4.88 | 8700 |
| 2023-12-26 | 4.71 | $4.80 | 17600 |
| 2023-12-22 | 4.71 | $4.79 | 12147 |
| 2023-12-21 | 4.70 | $4.83 | 27748 |
| 2023-12-20 | 4.68 | $4.69 | 9400 |
| 2023-12-19 | 4.68 | $4.72 | 5500 |
| 2023-12-18 | 4.68 | $4.88 | 12800 |
| 2023-12-15 | 4.66 | $5.02 | 12743 |
| 2023-12-14 | 4.62 | $4.84 | 23213 |
| 2023-12-13 | 4.59 | $4.64 | 11207 |
| 2023-12-12 | 4.59 | $4.59 | 14800 |
| 2023-12-11 | 4.59 | $4.58 | 96200 |
| 2023-12-08 | 4.59 | $4.62 | 11442 |
| 2023-12-07 | 4.59 | $4.61 | 6336 |
| 2023-12-06 | 4.59 | $4.61 | 51800 |
| 2023-12-05 | 4.58 | $4.59 | 18741 |
| 2023-12-04 | 4.58 | $4.48 | 8149 |
| 2023-12-01 | 4.59 | $4.62 | 13100 |
| 2023-11-30 | 4.59 | $4.64 | 23441 |
| 2023-11-29 | 4.58 | $4.66 | 9909 |
| 2023-11-28 | 4.58 | $4.54 | 21200 |
| 2023-11-27 | 4.58 | $4.60 | 14600 |
| 2023-11-24 | 4.58 | $4.58 | 3700 |
| 2023-11-22 | 4.58 | $4.61 | 34800 |
| 2023-11-21 | 4.58 | $4.62 | 7500 |
| 2023-11-20 | 4.57 | $4.51 | 12317 |
| 2023-11-17 | 4.58 | $4.54 | 7500 |
| 2023-11-16 | 4.58 | $4.59 | 5900 |
| 2023-11-15 | 4.58 | $4.69 | 4700 |
| 2023-11-14 | 4.57 | $4.43 | 17411 |
| 2023-11-13 | 4.58 | $4.32 | 13700 |
| 2023-11-10 | 4.61 | $4.40 | 6919 |
| 2023-11-09 | 4.63 | $4.39 | 17634 |
| 2023-11-08 | 4.66 | $4.54 | 16005 |
| 2023-11-07 | 4.67 | $4.79 | 6100 |
| 2023-11-06 | 4.66 | $4.89 | 7400 |
| 2023-11-03 | 4.63 | $4.75 | 10000 |
| 2023-11-02 | 4.62 | $4.66 | 10200 |
| 2023-11-01 | 4.62 | $4.53 | 7800 |
| 2023-10-31 | 4.63 | $4.53 | 23522 |
| 2023-10-30 | 4.64 | $4.54 | 8307 |
| 2023-10-27 | 4.65 | $4.44 | 9200 |
| 2023-10-26 | 4.67 | $4.37 | 10415 |
| 2023-10-25 | 4.70 | $4.38 | 9100 |
| 2023-10-24 | 4.73 | $4.61 | 23420 |
| 2023-10-23 | 4.75 | $4.62 | 11600 |
| 2023-10-20 | 4.76 | $4.49 | 18600 |
| 2023-10-19 | 4.79 | $4.63 | 14229 |
| 2023-10-18 | 4.81 | $4.69 | 2947 |
| 2023-10-17 | 4.82 | $4.81 | 2400 |
| 2023-10-16 | 4.82 | $4.87 | 23536 |
| 2023-10-13 | 4.81 | $4.78 | 1637 |
| 2023-10-12 | 4.82 | $4.91 | 8900 |
| 2023-10-11 | 4.81 | $4.85 | 9300 |
| 2023-10-10 | 4.80 | $4.93 | 5227 |
| 2023-10-09 | 4.79 | $4.71 | 7500 |
| 2023-10-06 | 4.80 | $4.83 | 6000 |
| 2023-10-05 | 4.79 | $4.68 | 7500 |
| 2023-10-04 | 4.81 | $4.62 | 9835 |
| 2023-10-03 | 4.83 | $4.72 | 11800 |
| 2023-10-02 | 4.84 | $4.81 | 5300 |
| 2023-09-29 | 4.84 | $4.86 | 10000 |
| 2023-09-28 | 4.84 | $4.72 | 11800 |
| 2023-09-27 | 4.85 | $4.72 | 8700 |
| 2023-09-26 | 4.86 | $4.72 | 9716 |
| 2023-09-25 | 4.88 | $4.84 | 3100 |
| 2023-09-22 | 4.88 | $4.85 | 6134 |
| 2023-09-21 | 4.89 | $4.83 | 19000 |
| 2023-09-20 | 4.89 | $4.84 | 7500 |
| 2023-09-19 | 4.90 | $4.88 | 6444 |
| 2023-09-18 | 4.90 | $4.93 | 5700 |
| 2023-09-15 | 4.90 | $4.94 | 21628 |
| 2023-09-14 | 4.89 | $4.89 | 11806 |
| 2023-09-13 | 4.89 | $4.71 | 5039 |
| 2023-09-12 | 4.91 | $4.80 | 2600 |
| 2023-09-11 | 4.93 | $4.86 | 10000 |
| 2023-09-08 | 4.93 | $4.86 | 38138 |
| 2023-09-07 | 4.94 | $4.82 | 16524 |
| 2023-09-06 | 4.95 | $4.75 | 6736 |
| 2023-09-05 | 4.97 | $4.79 | 5642 |
| 2023-09-01 | 4.99 | $4.83 | 1500 |
| 2023-08-31 | 5.01 | $4.95 | 8100 |
| 2023-08-30 | 5.02 | $4.98 | 4200 |
| 2023-08-29 | 5.02 | $4.95 | 17415 |
| 2023-08-28 | 5.03 | $4.75 | 5500 |
| 2023-08-25 | 5.06 | $4.91 | 3300 |
| 2023-08-24 | 5.07 | $4.88 | 12917 |
| 2023-08-23 | 5.09 | $4.85 | 8037 |
| 2023-08-22 | 5.12 | $4.77 | 9900 |
| 2023-08-21 | 5.16 | $4.84 | 20700 |
| 2023-08-18 | 5.19 | $4.72 | 3121 |
| 2023-08-17 | 5.24 | $4.89 | 4636 |
| 2023-08-16 | 5.28 | $5.01 | 7404 |
| 2023-08-15 | 5.30 | $5.14 | 1647 |
| 2023-08-14 | 5.32 | $5.13 | 36200 |
| 2023-08-11 | 5.34 | $5.02 | 4200 |
| 2023-08-10 | 5.38 | $5.30 | 1200 |
| 2023-08-09 | 5.38 | $5.30 | 1806 |
| 2023-08-08 | 5.39 | $5.31 | 5913 |
| 2023-08-07 | 5.40 | $5.33 | 24836 |
| 2023-08-04 | 5.41 | $5.47 | 1939 |
| 2023-08-03 | 5.40 | $5.51 | 1939 |
| 2023-08-02 | 5.39 | $5.65 | 3404 |
| 2023-08-01 | 5.36 | $5.54 | 2000 |
| 2023-07-31 | 5.34 | $5.64 | 1510 |
| 2023-07-28 | 5.31 | $5.64 | 20200 |
| 2023-07-27 | 5.28 | $5.53 | 700 |
| 2023-07-26 | 5.25 | $5.58 | 5634 |
| 2023-07-25 | 5.22 | $5.64 | 8900 |
| 2023-07-24 | 5.17 | $5.23 | 2709 |
| 2023-07-21 | 5.17 | $5.33 | 2000 |
| 2023-07-20 | 5.15 | $5.27 | 5300 |
| 2023-07-19 | 5.14 | $5.32 | 1200 |
| 2023-07-18 | 5.12 | $5.60 | 1514 |
| 2023-07-17 | 5.07 | $5.20 | 11044 |
| 2023-07-14 | 5.05 | $5.23 | 9100 |
| 2023-07-13 | 5.03 | $5.28 | 8400 |
| 2023-07-12 | 5.01 | $5.01 | 33500 |
| 2023-07-11 | 5.01 | $4.93 | 6700 |
| 2023-07-10 | 5.01 | $5.00 | 21720 |
| 2023-07-07 | 5.02 | $4.94 | 2542 |
| 2023-07-06 | 5.02 | $4.88 | 4900 |
| 2023-07-05 | 5.04 | $5.01 | 13729 |
| 2023-07-03 | 5.04 | $4.99 | 1300 |
| 2023-06-30 | 5.05 | $5.14 | 6100 |
| 2023-06-29 | 5.04 | $4.93 | 4501 |
| 2023-06-28 | 5.05 | $4.89 | 3833 |
| 2023-06-27 | 5.07 | $4.97 | 8103 |
| 2023-06-26 | 5.08 | $4.99 | 10341 |
| 2023-06-23 | 5.08 | $4.89 | 1300 |
| 2023-06-22 | 5.10 | $4.98 | 7600 |
| 2023-06-21 | 5.12 | $5.03 | 1400 |
| 2023-06-20 | 5.13 | $5.10 | 7600 |
| 2023-06-16 | 5.13 | $5.23 | 900 |
| 2023-06-15 | 5.12 | $5.20 | 4100 |
| 2023-06-14 | 5.11 | $5.16 | 3221 |
| 2023-06-13 | 5.11 | $5.12 | 5800 |
| 2023-06-12 | 5.10 | $5.09 | 7421 |
| 2023-06-09 | 5.11 | $5.09 | 5612 |
| 2023-06-08 | 5.11 | $5.11 | 32418 |
| 2023-06-07 | 5.11 | $5.13 | 700 |
| 2023-06-06 | 5.10 | $5.10 | 5100 |
| 2023-06-05 | 5.10 | $5.08 | 20400 |
| 2023-06-02 | 5.11 | $5.02 | 5300 |
| 2023-06-01 | 5.12 | $4.98 | 2900 |
| 2023-05-31 | 5.13 | $5.01 | 5300 |
| 2023-05-30 | 5.14 | $5.06 | 5340 |
| 2023-05-26 | 5.15 | $5.09 | 5400 |
| 2023-05-25 | 5.16 | $4.98 | 6638 |
| 2023-05-24 | 5.18 | $4.98 | 1003 |
| 2023-05-23 | 5.20 | $5.20 | 7000 |
| 2023-05-22 | 5.20 | $4.97 | 1600 |
| 2023-05-19 | 5.22 | $5.20 | 4139 |
| 2023-05-18 | 5.22 | $5.00 | 4837 |
| 2023-05-17 | 5.25 | $5.17 | 2000 |
| 2023-05-16 | 5.26 | $5.15 | 5037 |
| 2023-05-15 | 5.27 | $5.27 | 3100 |
| 2023-05-12 | 5.27 | $5.29 | 3239 |
| 2023-05-11 | 5.27 | $5.10 | 5904 |
| 2023-05-10 | 5.28 | $5.17 | 16537 |
| 2023-05-09 | 5.29 | $5.18 | 8300 |
| 2023-05-08 | 5.31 | $5.28 | 8000 |
| 2023-05-05 | 5.31 | $5.14 | 3428 |
| 2023-05-04 | 5.33 | $5.19 | 7000 |
| 2023-05-03 | 5.34 | $5.10 | 28600 |
| 2023-05-02 | 5.37 | $5.07 | 2900 |
| 2023-05-01 | 5.40 | $5.17 | 21600 |
| 2023-04-28 | 5.42 | $5.15 | 5634 |
| 2023-04-27 | 5.45 | $5.09 | 3300 |
| 2023-04-26 | 5.49 | $5.51 | 2181 |
| 2023-04-25 | 5.49 | $5.48 | 1794 |
| 2023-04-24 | 5.49 | $5.53 | 3900 |
| 2023-04-21 | 5.48 | $5.53 | 3756 |
| 2023-04-20 | 5.48 | $5.46 | 3429 |
| 2023-04-19 | 5.48 | $5.46 | 2300 |
| 2023-04-18 | 5.48 | $5.55 | 1954 |
| 2023-04-17 | 5.48 | $5.51 | 11222 |
| 2023-04-14 | 5.47 | $5.42 | 9566 |
| 2023-04-13 | 5.48 | $5.40 | 2659 |
| 2023-04-12 | 5.49 | $5.42 | 3500 |
| 2023-04-11 | 5.49 | $5.48 | 5000 |
| 2023-04-10 | 5.49 | $5.42 | 4500 |
| 2023-04-06 | 5.50 | $5.59 | 2400 |
| 2023-04-05 | 5.49 | $5.51 | 1800 |
| 2023-04-04 | 5.49 | $5.51 | 5000 |
| 2023-04-03 | 5.49 | $5.52 | 6400 |
| 2023-03-31 | 5.48 | $5.67 | 12000 |
| 2023-03-30 | 5.47 | $5.49 | 5600 |
| 2023-03-29 | 5.46 | $5.52 | 2200 |
| 2023-03-28 | 5.46 | $5.54 | 848 |
| 2023-03-27 | 5.45 | $5.48 | 3000 |
| 2023-03-24 | 5.44 | $5.31 | 3230 |
| 2023-03-23 | 5.46 | $5.36 | 21289 |
| 2023-03-22 | 5.47 | $5.30 | 5218 |
| 2023-03-21 | 5.49 | $5.36 | 1900 |
| 2023-03-20 | 5.50 | $5.32 | 1774 |
| 2023-03-17 | 5.52 | $5.29 | 4044 |
| 2023-03-16 | 5.54 | $5.28 | 13402 |
| 2023-03-15 | 5.57 | $5.14 | 7329 |
| 2023-03-14 | 5.62 | $5.25 | 4482 |
| 2023-03-13 | 5.65 | $5.35 | 3739 |
| 2023-03-10 | 5.69 | $5.34 | 4000 |
| 2023-03-09 | 5.72 | $5.36 | 2172 |
| 2023-03-08 | 5.76 | $5.40 | 2378 |
| 2023-03-07 | 5.80 | $5.49 | 2067 |
| 2023-03-06 | 5.83 | $5.56 | 2100 |
| 2023-03-03 | 5.86 | $5.63 | 1300 |
| 2023-03-02 | 5.88 | $5.60 | 23600 |
| 2023-03-01 | 5.91 | $5.67 | 4000 |
| 2023-02-28 | 5.94 | $5.68 | 4400 |
| 2023-02-27 | 5.97 | $5.84 | 3000 |
| 2023-02-24 | 5.98 | $5.69 | 2241 |
| 2023-02-23 | 6.01 | $5.81 | 800 |
| 2023-02-22 | 6.03 | $5.82 | 1574 |
| 2023-02-21 | 6.05 | $5.79 | 1407 |
| 2023-02-17 | 6.08 | $5.85 | 959 |
| 2023-02-16 | 6.11 | $5.82 | 2976 |
| 2023-02-15 | 6.14 | $6.04 | — |
| 2023-02-14 | 6.15 | $6.04 | 2687 |
| 2023-02-13 | 6.16 | $5.97 | 2100 |
| 2023-02-10 | 6.18 | $6.25 | 1250 |
| 2023-02-09 | 6.17 | $6.08 | 6562 |
| 2023-02-08 | 6.18 | $6.21 | 977 |
| 2023-02-07 | 6.17 | $6.29 | 4000 |
| 2023-02-06 | 6.16 | $6.17 | 8300 |
| 2023-02-03 | 6.16 | $6.31 | 1300 |
| 2023-02-02 | 6.15 | $6.30 | 1600 |
| 2023-02-01 | 6.13 | $6.33 | 9200 |
| 2023-01-31 | 6.11 | $6.34 | 400 |
| 2023-01-30 | 6.08 | $6.33 | 3500 |
| 2023-01-27 | 6.06 | $6.26 | 1200 |
| 2023-01-26 | 6.04 | $6.33 | 1400 |
| 2023-01-25 | 6.00 | $6.10 | 6276 |
| 2023-01-24 | 5.99 | $6.05 | 3563 |
| 2023-01-23 | 5.99 | $6.14 | 3300 |
| 2023-01-20 | 5.97 | $6.18 | 1700 |
| 2023-01-19 | 5.95 | $6.02 | 4000 |
| 2023-01-18 | 5.94 | $5.95 | 2400 |
| 2023-01-17 | 5.94 | $6.08 | 1300 |
| 2023-01-13 | 5.93 | $6.03 | 605 |
| 2023-01-12 | 5.92 | $5.88 | 4600 |
| 2023-01-11 | 5.92 | $5.72 | 1300 |
| 2023-01-10 | 5.94 | $5.91 | 3500 |
| 2023-01-09 | 5.95 | $5.75 | 5000 |
| 2023-01-06 | 5.97 | $5.81 | 800 |
| 2023-01-05 | 5.98 | $5.91 | 13500 |
| 2023-01-04 | 5.99 | $5.97 | 11400 |
| 2023-01-03 | 6.00 | $6.09 | 1100 |
| 2022-12-30 | 5.99 | $6.15 | 1900 |
| 2022-12-29 | 5.97 | $6.00 | 8700 |
| 2022-12-28 | 5.96 | $5.95 | 2900 |
| 2022-12-27 | 5.97 | $5.87 | 600 |
| 2022-12-23 | 5.98 | $6.02 | 1800 |
| 2022-12-22 | 5.97 | $6.14 | 11600 |
| 2022-12-21 | 5.95 | $5.96 | 6000 |
| 2022-12-20 | 5.95 | $6.05 | 4200 |
| 2022-12-19 | 5.94 | $5.99 | 5000 |
| 2022-12-16 | 5.94 | $5.88 | 5200 |
| 2022-12-15 | 5.94 | $5.96 | 2864 |
| 2022-12-14 | 5.94 | $6.13 | 5300 |
| 2022-12-13 | 5.92 | $6.07 | 2656 |
| 2022-12-12 | 5.91 | $5.97 | 20049 |
| 2022-12-09 | 5.90 | $5.98 | 10208 |
| 2022-12-08 | 5.89 | $5.93 | 4908 |
| 2022-12-07 | 5.89 | $5.84 | 3500 |
| 2022-12-06 | 5.89 | $6.05 | 1500 |
| 2022-12-05 | 5.88 | $5.99 | 3000 |
| 2022-12-02 | 5.86 | $6.15 | 8240 |
| 2022-12-01 | 5.83 | $6.05 | 6522 |
| 2022-11-30 | 5.81 | $6.20 | 1103 |
| 2022-11-29 | 5.77 | $5.95 | 4380 |
| 2022-11-28 | 5.75 | $5.82 | 4610 |
| 2022-11-25 | 5.75 | $5.91 | 3657 |
| 2022-11-23 | 5.73 | $5.94 | 573 |
| 2022-11-22 | 5.71 | $6.07 | 1127 |
| 2022-11-21 | 5.67 | $5.89 | 9000 |
| 2022-11-18 | 5.64 | $5.92 | 2300 |
| 2022-11-17 | 5.62 | $5.87 | 5700 |
| 2022-11-16 | 5.59 | $5.83 | 3100 |
| 2022-11-15 | 5.56 | $5.92 | 17600 |
| 2022-11-14 | 5.53 | $5.91 | 7227 |
| 2022-11-11 | 5.48 | $5.91 | 8400 |
| 2022-11-10 | 5.44 | $5.76 | 20762 |
| 2022-11-09 | 5.41 | $5.48 | 16382 |
| 2022-11-08 | 5.40 | $5.57 | 2600 |
| 2022-11-07 | 5.38 | $5.56 | 18802 |
| 2022-11-04 | 5.36 | $5.44 | 6100 |
| 2022-11-03 | 5.35 | $5.35 | 6100 |
| 2022-11-02 | 5.35 | $5.36 | 65401 |
| 2022-11-01 | 5.35 | $5.44 | 6614 |
| 2022-10-31 | 5.34 | $5.33 | 5444 |
| 2022-10-28 | 5.35 | $5.49 | 9202 |
| 2022-10-27 | 5.33 | $5.41 | 6257 |
| 2022-10-26 | 5.32 | $5.31 | 5924 |
| 2022-10-25 | 5.32 | $5.27 | 4762 |
| 2022-10-24 | 5.33 | $5.27 | 27781 |
| 2022-10-21 | 5.34 | $5.18 | 4300 |
| 2022-10-20 | 5.35 | $5.21 | 4900 |
| 2022-10-19 | 5.37 | $5.09 | 9300 |
| 2022-10-18 | 5.40 | $5.20 | 6600 |
| 2022-10-17 | 5.42 | $5.26 | 12200 |
| 2022-10-14 | 5.43 | $5.10 | 8300 |
| 2022-10-13 | 5.47 | $5.25 | 3800 |
| 2022-10-12 | 5.49 | $5.24 | 4400 |
| 2022-10-11 | 5.52 | $5.45 | 2700 |
| 2022-10-10 | 5.52 | $5.33 | 6300 |
| 2022-10-07 | 5.54 | $5.35 | 12200 |
| 2022-10-06 | 5.56 | $5.46 | 5980 |
| 2022-10-05 | 5.57 | $5.42 | 26043 |
| 2022-10-04 | 5.59 | $5.52 | 15238 |
| 2022-10-03 | 5.60 | $5.31 | 20158 |
| 2022-09-30 | 5.63 | $5.32 | 23604 |
| 2022-09-29 | 5.66 | $5.24 | 2600 |
| 2022-09-28 | 5.71 | $5.37 | 5500 |
| 2022-09-27 | 5.74 | $5.40 | 6900 |
| 2022-09-26 | 5.78 | $5.38 | 10900 |
| 2022-09-23 | 5.82 | $5.61 | 2500 |
| 2022-09-22 | 5.84 | $5.63 | 4100 |
| 2022-09-21 | 5.86 | $5.67 | 3900 |
| 2022-09-20 | 5.88 | $5.82 | 1499 |
| 2022-09-19 | 5.89 | $5.86 | 5500 |
| 2022-09-16 | 5.89 | $5.78 | 5207 |
| 2022-09-15 | 5.91 | $5.85 | 5600 |
| 2022-09-14 | 5.91 | $5.92 | 9100 |
| 2022-09-13 | 5.91 | $5.86 | 12000 |
| 2022-09-12 | 5.92 | $6.09 | 3100 |
| 2022-09-09 | 5.90 | $5.98 | 3500 |
| 2022-09-08 | 5.89 | $5.85 | 8918 |
| 2022-09-07 | 5.89 | $5.94 | 16345 |
| 2022-09-06 | 5.89 | $5.82 | 5664 |
| 2022-09-02 | 5.90 | $6.00 | 22400 |
| 2022-09-01 | 5.88 | $5.92 | 4700 |
| 2022-08-31 | 5.88 | $5.85 | 2200 |
| 2022-08-30 | 5.88 | $5.84 | 11552 |
| 2022-08-29 | 5.89 | $5.80 | 3700 |
| 2022-08-26 | 5.90 | $5.80 | 9000 |
| 2022-08-25 | 5.91 | $5.82 | 3000 |
| 2022-08-24 | 5.92 | $5.80 | 5362 |
| 2022-08-23 | 5.93 | $5.87 | 1314 |
| 2022-08-22 | 5.94 | $5.92 | 3600 |
| 2022-08-19 | 5.94 | $5.98 | 6009 |
| 2022-08-18 | 5.93 | $6.13 | 4600 |
| 2022-08-17 | 5.91 | $6.18 | 1728 |
| 2022-08-16 | 5.88 | $6.18 | 4300 |
| 2022-08-15 | 5.85 | $6.14 | 5200 |
| 2022-08-12 | 5.82 | $6.02 | 700 |
| 2022-08-11 | 5.80 | $5.97 | 2800 |
| 2022-08-10 | 5.78 | $6.04 | 2800 |
| 2022-08-09 | 5.76 | $5.97 | 3427 |
| 2022-08-08 | 5.73 | $5.95 | 2600 |
| 2022-08-05 | 5.71 | $5.94 | 4400 |
| 2022-08-04 | 5.69 | $6.10 | 2100 |
| 2022-08-03 | 5.65 | $5.61 | 6326 |
| 2022-08-02 | 5.65 | $5.68 | 3400 |
| 2022-08-01 | 5.65 | $5.76 | 18900 |
| 2022-07-29 | 5.63 | $5.63 | 1900 |
| 2022-07-28 | 5.63 | $5.61 | 2300 |
| 2022-07-27 | 5.64 | $5.67 | 1000 |
| 2022-07-26 | 5.63 | $5.55 | 6525 |
| 2022-07-25 | 5.64 | $5.52 | 4803 |
| 2022-07-22 | 5.65 | $5.49 | 4633 |
| 2022-07-21 | 5.67 | $5.70 | 4300 |
| 2022-07-20 | 5.67 | $5.54 | 3101 |
| 2022-07-19 | 5.68 | $5.59 | 5100 |
| 2022-07-18 | 5.69 | $5.82 | 3147 |
| 2022-07-15 | 5.68 | $5.36 | 7102 |
| 2022-07-14 | 5.71 | $5.35 | 4800 |
| 2022-07-13 | 5.75 | $5.37 | 3300 |
| 2022-07-12 | 5.79 | $5.42 | 1825 |
| 2022-07-11 | 5.83 | $5.59 | 4000 |
| 2022-07-08 | 5.85 | $5.55 | 5437 |
| 2022-07-07 | 5.89 | $5.66 | 7809 |
| 2022-07-06 | 5.91 | $5.46 | 7200 |
| 2022-07-05 | 5.96 | $5.76 | 2600 |
| 2022-07-01 | 5.98 | $5.76 | 3439 |
| 2022-06-30 | 6.00 | $5.84 | 26501 |
| 2022-06-29 | 6.02 | $5.98 | 4500 |
| 2022-06-28 | 6.02 | $6.14 | 5710 |
| 2022-06-27 | 6.01 | $5.91 | 2200 |
| 2022-06-24 | 6.02 | $5.93 | 7013 |
| 2022-06-23 | 6.03 | $6.32 | 6024 |
| 2022-06-22 | 6.00 | $5.76 | 5722 |
| 2022-06-21 | 6.02 | $5.93 | 5516 |
| 2022-06-17 | 6.03 | $5.71 | 2000 |
| 2022-06-16 | 6.07 | $5.68 | 6534 |
| 2022-06-15 | 6.11 | $6.20 | 6000 |
| 2022-06-14 | 6.10 | $5.77 | 4200 |
| 2022-06-13 | 6.13 | $5.92 | 5900 |
| 2022-06-10 | 6.15 | $6.25 | 1404 |
| 2022-06-09 | 6.14 | $6.25 | 4113 |
| 2022-06-08 | 6.13 | $6.31 | 64049 |
| 2022-06-07 | 6.11 | $6.26 | 21800 |
| 2022-06-06 | 6.10 | $6.20 | 22500 |
| 2022-06-03 | 6.08 | $6.07 | 20709 |
| 2022-06-02 | 6.09 | $5.90 | 28128 |
| 2022-06-01 | 6.11 | $6.23 | 1708 |
| 2022-05-31 | 6.09 | $6.14 | 80500 |
| 2022-05-27 | 6.09 | $6.13 | 5512 |
| 2022-05-26 | 6.08 | $5.87 | 2534 |
| 2022-05-25 | 6.11 | $6.00 | 119400 |
| 2022-05-24 | 6.12 | $6.30 | 4014 |
| 2022-05-23 | 6.10 | $6.01 | 1400 |
| 2022-05-20 | 6.11 | $6.78 | 9044 |
| 2022-05-19 | 6.04 | $6.28 | 1845 |
| 2022-05-18 | 6.01 | $6.30 | 2200 |
| 2022-05-17 | 5.98 | $5.80 | 2800 |
| 2022-05-16 | 6.00 | $6.02 | 2800 |
| 2022-05-13 | 6.00 | $6.12 | 2500 |
| 2022-05-12 | 5.98 | $5.55 | 9100 |
| 2022-05-11 | 6.03 | $5.73 | 3400 |
| 2022-05-10 | 6.06 | $5.86 | 7911 |
| 2022-05-09 | 6.08 | $5.80 | 7200 |
| 2022-05-06 | 6.11 | $6.11 | 3136 |
| 2022-05-05 | 6.11 | $6.60 | 10924 |
| 2022-05-04 | 6.06 | $5.75 | 5128 |
| 2022-05-03 | 6.09 | $6.31 | 1800 |
| 2022-05-02 | 6.07 | $6.11 | 9730 |
| 2022-04-29 | 6.07 | $6.18 | 1000 |
| 2022-04-28 | 6.05 | $6.35 | 22041 |
| 2022-04-27 | 6.02 | $6.28 | 14300 |
| 2022-04-26 | 6.00 | $6.16 | 1945 |
| 2022-04-25 | 5.98 | $6.14 | 1400 |
| 2022-04-22 | 5.96 | $6.03 | 2328 |
| 2022-04-21 | 5.95 | $6.23 | 2009 |
| 2022-04-20 | 5.92 | $6.23 | 3500 |
| 2022-04-19 | 5.89 | $6.19 | 8041 |
| 2022-04-18 | 5.86 | $6.22 | 4100 |
| 2022-04-14 | 5.82 | $6.11 | 2400 |
| 2022-04-13 | 5.79 | $6.00 | 3000 |
| 2022-04-12 | 5.77 | $6.01 | 5244 |
| 2022-04-11 | 5.75 | $5.77 | 2026 |
| 2022-04-08 | 5.74 | $5.91 | 46100 |
| 2022-04-07 | 5.73 | $6.03 | 10200 |
| 2022-04-06 | 5.69 | $5.94 | 5600 |
| 2022-04-05 | 5.67 | $6.10 | 4700 |
| 2022-04-04 | 5.62 | $5.88 | 3100 |
| 2022-04-01 | 5.60 | $6.03 | 3700 |
| 2022-03-31 | 5.55 | $5.67 | 11100 |
| 2022-03-30 | 5.54 | $5.80 | 76300 |
| 2022-03-29 | 5.51 | $5.86 | 5217 |
| 2022-03-28 | 5.47 | $5.82 | 2700 |
| 2022-03-25 | 5.44 | $5.78 | 2300 |
| 2022-03-24 | 5.40 | $5.66 | 4800 |
| 2022-03-23 | 5.37 | $5.51 | 1400 |
| 2022-03-22 | 5.36 | $5.44 | 2700 |
| 2022-03-21 | 5.35 | $5.47 | 2443 |
| 2022-03-18 | 5.34 | $5.50 | 3009 |
| 2022-03-17 | 5.32 | $5.46 | 3500 |
| 2022-03-16 | 5.30 | $5.41 | 3800 |
| 2022-03-15 | 5.29 | $5.19 | 14300 |
| 2022-03-14 | 5.30 | $5.47 | 1731 |
| 2022-03-11 | 5.28 | $5.35 | 708 |
| 2022-03-10 | 5.28 | $5.36 | 2041 |
| 2022-03-09 | 5.27 | $5.25 | 7223 |
| 2022-03-08 | 5.27 | $5.13 | 500 |
| 2022-03-07 | 5.29 | $5.25 | 6000 |
| 2022-03-04 | 5.29 | $5.10 | 1600 |
| 2022-03-03 | 5.31 | $5.19 | 2316 |
| 2022-03-02 | 5.32 | $5.28 | 6618 |
| 2022-03-01 | 5.33 | $5.13 | 5112 |
| 2022-02-28 | 5.35 | $5.11 | 5500 |
| 2022-02-25 | 5.37 | $5.39 | 5700 |
| 2022-02-24 | 5.37 | $5.34 | 6100 |
| 2022-02-23 | 5.37 | $5.38 | 9100 |
| 2022-02-22 | 5.37 | $5.41 | 7341 |
| 2022-02-18 | 5.37 | $5.39 | 4310 |
| 2022-02-17 | 5.37 | $5.51 | 5300 |
| 2022-02-16 | 5.35 | $5.39 | 720 |
| 2022-02-15 | 5.35 | $5.42 | 2800 |
| 2022-02-14 | 5.34 | $5.32 | 4539 |
| 2022-02-11 | 5.34 | $5.25 | 6224 |
| 2022-02-10 | 5.35 | $5.45 | 1000 |
| 2022-02-09 | 5.34 | $5.60 | 4500 |
| 2022-02-08 | 5.32 | $5.57 | 10749 |
| 2022-02-07 | 5.29 | $5.49 | 5400 |
| 2022-02-04 | 5.27 | $5.45 | 27971 |
| 2022-02-03 | 5.25 | $5.36 | 29300 |
| 2022-02-02 | 5.24 | $5.35 | 16700 |
| 2022-02-01 | 5.23 | $5.34 | 17100 |
| 2022-01-31 | 5.21 | $5.22 | 12800 |
| 2022-01-28 | 5.21 | $5.19 | 11700 |
| 2022-01-27 | 5.22 | $5.32 | 16100 |
| 2022-01-26 | 5.20 | $5.37 | 7600 |
| 2022-01-25 | 5.19 | $5.25 | 5749 |
| 2022-01-24 | 5.18 | $5.23 | 23604 |
| 2022-01-21 | 5.18 | $5.27 | 20700 |
| 2022-01-20 | 5.17 | $5.36 | 11600 |
| 2022-01-19 | 5.14 | $5.46 | 11229 |
| 2022-01-18 | 5.11 | $5.32 | 30841 |
| 2022-01-14 | 5.09 | $5.19 | 6821 |
| 2022-01-13 | 5.08 | $5.18 | 28300 |
| 2022-01-12 | 5.07 | $5.11 | 2200 |
| 2022-01-11 | 5.06 | $5.10 | 10421 |
| 2022-01-10 | 5.06 | $5.05 | 89500 |
| 2022-01-07 | 5.06 | $5.15 | 6000 |
| 2022-01-06 | 5.05 | $5.21 | 16628 |
| 2022-01-05 | 5.03 | $5.13 | 6100 |
| 2022-01-04 | 5.02 | $5.10 | 6947 |
| 2022-01-03 | 5.02 | $5.07 | 16421 |
| 2021-12-31 | 5.01 | $5.06 | 11947 |
| 2021-12-30 | 5.01 | $5.05 | 7700 |
| 2021-12-29 | 5.00 | $5.00 | 15000 |
| 2021-12-28 | 5.00 | $4.96 | 36800 |
| 2021-12-27 | 5.01 | $4.82 | 18800 |
| 2021-12-23 | 5.03 | $4.84 | 39432 |
| 2021-12-22 | 5.05 | $4.80 | 67900 |
| 2021-12-21 | 5.07 | $4.89 | 8200 |
| 2021-12-20 | 5.09 | $4.69 | 53200 |
| 2021-12-17 | 5.13 | $5.02 | 17800 |
| 2021-12-16 | 5.14 | $5.08 | 6600 |
| 2021-12-15 | 5.15 | $5.17 | 5905 |
| 2021-12-14 | 5.15 | $5.15 | 10100 |
| 2021-12-13 | 5.15 | $5.05 | 19700 |
| 2021-12-10 | 5.16 | $5.08 | 8500 |
| 2021-12-09 | 5.17 | $5.23 | 75800 |
| 2021-12-08 | 5.16 | $5.12 | 9538 |
| 2021-12-07 | 5.16 | $4.96 | 4112 |
| 2021-12-06 | 5.19 | $5.08 | 7313 |
| 2021-12-03 | 5.20 | $4.91 | 82600 |
| 2021-12-02 | 5.23 | $5.00 | 31200 |
| 2021-12-01 | 5.25 | $4.99 | 10600 |
| 2021-11-30 | 5.28 | $5.14 | 4135 |
| 2021-11-29 | 5.29 | $5.08 | 8300 |
| 2021-11-26 | 5.32 | $5.00 | 6400 |
| 2021-11-24 | 5.35 | $5.25 | 3700 |
| 2021-11-23 | 5.36 | $5.18 | 2700 |
| 2021-11-22 | 5.38 | $5.21 | 11144 |
| 2021-11-19 | 5.40 | $5.35 | 919 |
| 2021-11-18 | 5.40 | $5.41 | 3823 |
| 2021-11-17 | 5.40 | $5.33 | 7100 |
| 2021-11-16 | 5.41 | $5.40 | 2835 |
| 2021-11-15 | 5.41 | $5.36 | 3800 |
| 2021-11-12 | 5.41 | $5.40 | 700 |
| 2021-11-11 | 5.42 | $5.42 | 2200 |
| 2021-11-10 | 5.41 | $5.32 | 3900 |
| 2021-11-09 | 5.42 | $5.36 | 3900 |
| 2021-11-08 | 5.43 | $5.43 | 5727 |
| 2021-11-05 | 5.43 | $5.44 | 4000 |
| 2021-11-04 | 5.43 | $5.39 | 7906 |
| 2021-11-03 | 5.44 | $5.41 | 6700 |
| 2021-11-02 | 5.44 | $5.38 | 18400 |
| 2021-11-01 | 5.44 | $5.47 | 910 |
| 2021-10-29 | 5.44 | $5.48 | 1500 |
| 2021-10-28 | 5.44 | $5.48 | 2400 |
| 2021-10-27 | 5.43 | $5.59 | 2233 |
| 2021-10-26 | 5.42 | $5.66 | 429 |
| 2021-10-25 | 5.39 | $5.52 | 400 |
| 2021-10-22 | 5.38 | $5.52 | 3500 |
| 2021-10-21 | 5.36 | $5.49 | 900 |
| 2021-10-20 | 5.35 | $5.53 | 10400 |
| 2021-10-19 | 5.33 | $5.51 | 11442 |
| 2021-10-18 | 5.31 | $5.58 | 37200 |
| 2021-10-15 | 5.28 | $5.45 | 1326 |
| 2021-10-14 | 5.26 | $5.56 | 1837 |
| 2021-10-13 | 5.23 | $5.45 | 800 |
| 2021-10-12 | 5.21 | $5.44 | 10100 |
| 2021-10-11 | 5.18 | $5.43 | 1900 |
| 2021-10-08 | 5.16 | $5.30 | 800 |
| 2021-10-07 | 5.14 | $5.28 | 3600 |
| 2021-10-06 | 5.13 | $5.04 | 4000 |
| 2021-10-05 | 5.14 | $5.00 | 5000 |
| 2021-10-04 | 5.15 | $5.08 | 3819 |
| 2021-10-01 | 5.16 | $5.00 | 52924 |
| 2021-09-30 | 5.18 | $5.14 | 3333 |
| 2021-09-29 | 5.18 | $5.08 | 11229 |
| 2021-09-28 | 5.19 | $5.13 | 3800 |
| 2021-09-27 | 5.20 | $5.16 | 1714 |
| 2021-09-24 | 5.20 | $5.16 | 3045 |
| 2021-09-23 | 5.21 | $5.26 | 10642 |
| 2021-09-22 | 5.20 | $5.28 | 4413 |
| 2021-09-21 | 5.19 | $5.31 | 2200 |
| 2021-09-20 | 5.18 | $5.34 | 2122 |
| 2021-09-17 | 5.17 | $5.37 | 1629 |
| 2021-09-16 | 5.14 | $5.38 | 2200 |
| 2021-09-15 | 5.12 | $5.30 | 45900 |
| 2021-09-14 | 5.10 | $5.27 | 1532 |
| 2021-09-13 | 5.08 | $5.31 | 3800 |
| 2021-09-10 | 5.06 | $4.95 | 1800 |
| 2021-09-09 | 5.07 | $4.87 | 12700 |
| 2021-09-08 | 5.09 | $5.03 | 7018 |
| 2021-09-07 | 5.10 | $5.01 | 1500 |
| 2021-09-03 | 5.11 | $5.11 | 3039 |
| 2021-09-02 | 5.11 | $5.08 | 17700 |
| 2021-09-01 | 5.11 | $5.33 | 2200 |
| 2021-08-31 | 5.09 | $5.05 | 2100 |
| 2021-08-30 | 5.09 | $5.20 | 3947 |
| 2021-08-27 | 5.08 | $5.12 | 5109 |
| 2021-08-26 | 5.07 | $5.11 | 1200 |
| 2021-08-25 | 5.07 | $5.12 | 2300 |
| 2021-08-24 | 5.06 | $5.13 | 17129 |
| 2021-08-23 | 5.06 | $5.05 | 1741 |
| 2021-08-20 | 5.06 | $5.05 | 2600 |
| 2021-08-19 | 5.06 | $5.10 | 7105 |
| 2021-08-18 | 5.06 | $5.24 | 6600 |
| 2021-08-17 | 5.04 | $5.10 | 5648 |
| 2021-08-16 | 5.03 | $5.22 | 11130 |
| 2021-08-13 | 5.01 | $4.95 | 8043 |
| 2021-08-12 | 5.02 | $5.02 | 26836 |
| 2021-08-11 | 5.01 | $4.88 | 61700 |
| 2021-08-10 | 5.03 | $4.98 | 3100 |
| 2021-08-09 | 5.03 | $4.92 | 4800 |
| 2021-08-06 | 5.05 | $5.00 | 5203 |
| 2021-08-05 | 5.05 | $4.93 | 1208 |
| 2021-08-04 | 5.06 | $4.99 | 18732 |
| 2021-08-03 | 5.07 | $5.02 | 13943 |
| 2021-08-02 | 5.08 | $4.92 | 1500 |
| 2021-07-30 | 5.09 | $4.98 | 5100 |
| 2021-07-29 | 5.10 | $5.08 | 11700 |
| 2021-07-28 | 5.11 | $5.03 | 2300 |
| 2021-07-27 | 5.12 | $4.97 | 26500 |
| 2021-07-26 | 5.13 | $5.02 | 6631 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.95
2026-07-22
Close Price
$6.01
Vol: 595
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.53
Average
5.12
Maximum
7.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.95 | $6.01 | 595 |
| 2026-07-21 | 5.96 | $5.90 | 500 |
| 2026-07-20 | 5.98 | $5.70 | 2200 |
| 2026-07-17 | 6.02 | $5.77 | 5118 |
| 2026-07-16 | 6.05 | $5.59 | 4326 |
| 2026-07-15 | 6.11 | $5.95 | 5700 |
| 2026-07-14 | 6.14 | $5.93 | 11612 |
| 2026-07-13 | 6.18 | $5.81 | 4100 |
| 2026-07-10 | 6.23 | $6.17 | 545 |
| 2026-07-09 | 6.24 | $6.22 | 614 |
| 2026-07-08 | 6.25 | $6.16 | 700 |
| 2026-07-07 | 6.27 | $6.10 | — |
| 2026-07-06 | 6.30 | $6.10 | 700 |
| 2026-07-02 | 6.33 | $5.58 | 10300 |
| 2026-07-01 | 6.41 | $6.00 | 500 |
| 2026-06-30 | 6.45 | $6.46 | 100 |
| 2026-06-29 | 6.45 | $6.46 | 1400 |
| 2026-06-26 | 6.45 | $6.47 | 145 |
| 2026-06-25 | 6.45 | $6.47 | 200 |
| 2026-06-24 | 6.45 | $6.19 | 224 |
| 2026-06-23 | 6.48 | $6.39 | 700 |
| 2026-06-22 | 6.49 | $6.40 | 3207 |
| 2026-06-18 | 6.49 | $6.40 | 28 |
| 2026-06-17 | 6.50 | $6.40 | 1100 |
| 2026-06-16 | 6.50 | $6.49 | 500 |
| 2026-06-15 | 6.50 | $6.97 | 641 |
| 2026-06-12 | 6.45 | $6.57 | 226 |
| 2026-06-11 | 6.43 | $6.45 | 2230 |
| 2026-06-10 | 6.43 | $6.36 | — |
| 2026-06-09 | 6.43 | $6.61 | 3800 |
| 2026-06-08 | 6.41 | $6.36 | 407 |
| 2026-06-05 | 6.41 | $6.37 | 5300 |
| 2026-06-04 | 6.42 | $6.46 | 1700 |
| 2026-06-03 | 6.41 | $6.52 | 2900 |
| 2026-06-02 | 6.40 | $6.44 | 14 |
| 2026-06-01 | 6.39 | $6.44 | 1000 |
| 2026-05-29 | 6.39 | $6.47 | 4400 |
| 2026-05-28 | 6.38 | $6.52 | 1400 |
| 2026-05-27 | 6.37 | $6.48 | 7501 |
| 2026-05-26 | 6.36 | $6.25 | 7501 |
| 2026-05-22 | 6.38 | $6.36 | 7501 |
| 2026-05-21 | 6.39 | $6.36 | 7501 |
| 2026-05-20 | 6.40 | $6.41 | 7501 |
| 2026-05-19 | 6.40 | $6.42 | 13800 |
| 2026-05-18 | 6.41 | $6.31 | 800 |
| 2026-05-15 | 6.43 | $6.27 | 1500 |
| 2026-05-14 | 6.45 | $6.24 | 700 |
| 2026-05-13 | 6.48 | $6.31 | 7 |
| 2026-05-12 | 6.51 | $6.31 | 2600 |
| 2026-05-11 | 6.53 | $6.47 | 1500 |
| 2026-05-08 | 6.54 | $6.47 | 1500 |
| 2026-05-07 | 6.55 | $6.43 | 1332 |
| 2026-05-06 | 6.56 | $6.41 | 1500 |
| 2026-05-05 | 6.58 | $6.41 | 1600 |
| 2026-05-04 | 6.59 | $6.40 | 1909 |
| 2026-05-01 | 6.61 | $6.70 | 3435 |
| 2026-04-30 | 6.59 | $6.56 | 6300 |
| 2026-04-29 | 6.59 | $6.63 | 247 |
| 2026-04-28 | 6.59 | $6.35 | 2118 |
| 2026-04-27 | 6.61 | $6.55 | 9637 |
| 2026-04-24 | 6.61 | $6.60 | 400 |
| 2026-04-23 | 6.60 | $6.79 | 709 |
| 2026-04-22 | 6.57 | $6.80 | 4732 |
| 2026-04-21 | 6.54 | $6.95 | 2435 |
| 2026-04-20 | 6.50 | $6.70 | 700 |
| 2026-04-17 | 6.48 | $6.69 | 1700 |
| 2026-04-16 | 6.45 | $6.53 | 4 |
| 2026-04-15 | 6.45 | $6.53 | 400 |
| 2026-04-14 | 6.44 | $6.36 | 4 |
| 2026-04-13 | 6.46 | $6.36 | 4 |
| 2026-04-10 | 6.48 | $6.36 | 4 |
| 2026-04-09 | 6.50 | $6.36 | 400 |
| 2026-04-08 | 6.53 | $6.68 | 600 |
| 2026-04-07 | 6.52 | $6.38 | 500 |
| 2026-04-06 | 6.55 | $6.65 | 300 |
| 2026-04-02 | 6.56 | $6.31 | 1500 |
| 2026-04-01 | 6.60 | $6.60 | 21723 |
| 2026-03-31 | 6.61 | $6.44 | 6402 |
| 2026-03-30 | 6.65 | $6.42 | 4273 |
| 2026-03-27 | 6.69 | $6.42 | 4273 |
| 2026-03-26 | 6.74 | $6.47 | 4273 |
| 2026-03-25 | 6.79 | $6.42 | 6734 |
| 2026-03-24 | 6.84 | $6.29 | 4273 |
| 2026-03-23 | 6.92 | $6.38 | 6521 |
| 2026-03-20 | 7.00 | $6.32 | 843 |
| 2026-03-19 | 7.09 | $6.77 | — |
| 2026-03-18 | 7.14 | $6.77 | 1600 |
| 2026-03-17 | 7.20 | $7.10 | 7 |
| 2026-03-16 | 7.23 | $7.10 | 7 |
| 2026-03-13 | 7.26 | $7.10 | 503 |
| 2026-03-12 | 7.29 | $6.96 | 210 |
| 2026-03-11 | 7.34 | $7.08 | 2440 |
| 2026-03-10 | 7.38 | $7.08 | 7171 |
| 2026-03-09 | 7.43 | $6.87 | 26701 |
| 2026-03-06 | 7.50 | $7.08 | 412 |
| 2026-03-05 | 7.55 | $7.14 | 3200 |
| 2026-03-04 | 7.59 | $7.10 | 913 |
| 2026-03-03 | 7.64 | $7.27 | 3147 |
| 2026-03-02 | 7.68 | $7.47 | 2530 |
| 2026-02-27 | 7.69 | $7.68 | 31500 |
| 2026-02-26 | 7.68 | $7.30 | 174209 |
| 2026-02-25 | 7.71 | $7.81 | 129214 |
| 2026-02-24 | 7.69 | $8.20 | 1836 |
| 2026-02-23 | 7.63 | $7.65 | 66 |
| 2026-02-20 | 7.62 | $7.65 | 320 |
| 2026-02-19 | 7.60 | $7.82 | 1716 |
| 2026-02-18 | 7.57 | $7.69 | 2800 |
| 2026-02-17 | 7.54 | $7.59 | 3000 |
| 2026-02-13 | 7.52 | $7.83 | 4400 |
| 2026-02-12 | 7.47 | $7.76 | — |
| 2026-02-11 | 7.43 | $7.76 | 4800 |
| 2026-02-10 | 7.38 | $7.71 | — |
| 2026-02-09 | 7.34 | $7.71 | 9400 |
| 2026-02-06 | 7.29 | $7.50 | 34900 |
| 2026-02-05 | 7.25 | $7.47 | 937 |
| 2026-02-04 | 7.22 | $7.43 | 21200 |
| 2026-02-03 | 7.19 | $7.38 | 400 |
| 2026-02-02 | 7.16 | $7.30 | 1500 |
| 2026-01-30 | 7.13 | $7.32 | 5447 |
| 2026-01-29 | 7.09 | $7.09 | 2200 |
| 2026-01-28 | 7.07 | $7.37 | 3300 |
| 2026-01-27 | 7.01 | $7.50 | 400 |
| 2026-01-26 | 6.94 | $7.29 | 614 |
| 2026-01-23 | 6.88 | $7.20 | 1107 |
| 2026-01-22 | 6.83 | $7.02 | 3 |
| 2026-01-21 | 6.79 | $7.02 | 2119 |
| 2026-01-20 | 6.74 | $7.05 | 7420 |
| 2026-01-16 | 6.69 | $7.20 | 157546 |
| 2026-01-15 | 6.62 | $6.86 | 91915 |
| 2026-01-14 | 6.57 | $6.89 | 16300 |
| 2026-01-13 | 6.52 | $6.95 | 3411 |
| 2026-01-12 | 6.45 | $6.75 | 615 |
| 2026-01-09 | 6.40 | $7.01 | 3000 |
| 2026-01-08 | 6.31 | $7.09 | 1119 |
| 2026-01-07 | 6.21 | $6.83 | 3135 |
| 2026-01-06 | 6.13 | $6.71 | 1103 |
| 2026-01-05 | 6.05 | $6.36 | 1047 |
| 2026-01-02 | 6.01 | $6.24 | 1700 |
| 2025-12-31 | 5.97 | $5.98 | 1212 |
| 2025-12-30 | 5.96 | $5.99 | 1136 |
| 2025-12-29 | 5.94 | $6.15 | 1 |
| 2025-12-26 | 5.91 | $6.15 | 1300 |
| 2025-12-24 | 5.87 | $6.21 | 2225 |
| 2025-12-23 | 5.82 | $6.20 | 4200 |
| 2025-12-22 | 5.77 | $6.17 | 1500 |
| 2025-12-19 | 5.72 | $6.18 | 2305 |
| 2025-12-18 | 5.66 | $6.08 | 1336 |
| 2025-12-17 | 5.61 | $5.94 | 13110 |
| 2025-12-16 | 5.58 | $5.61 | 1290 |
| 2025-12-15 | 5.57 | $5.61 | 2400 |
| 2025-12-12 | 5.57 | $5.61 | 7901 |
| 2025-12-11 | 5.56 | $5.78 | 443 |
| 2025-12-10 | 5.54 | $5.55 | 55123 |
| 2025-12-09 | 5.54 | $5.45 | — |
| 2025-12-08 | 5.55 | $5.45 | 9306 |
| 2025-12-05 | 5.56 | $5.55 | 12500 |
| 2025-12-04 | 5.56 | $5.65 | 15024 |
| 2025-12-03 | 5.55 | $5.76 | 226 |
| 2025-12-02 | 5.54 | $5.55 | 3000 |
| 2025-12-01 | 5.54 | $5.56 | 1 |
| 2025-11-28 | 5.54 | $5.56 | 600 |
| 2025-11-26 | 5.54 | $5.56 | 1926 |
| 2025-11-25 | 5.54 | $5.30 | 645 |
| 2025-11-24 | 5.57 | $5.46 | 735 |
| 2025-11-21 | 5.59 | $5.42 | 1200 |
| 2025-11-20 | 5.61 | $5.55 | 53817 |
| 2025-11-19 | 5.61 | $5.47 | 56 |
| 2025-11-18 | 5.63 | $5.47 | 409 |
| 2025-11-17 | 5.64 | $5.85 | 406 |
| 2025-11-14 | 5.62 | $5.53 | 2900 |
| 2025-11-13 | 5.63 | $5.73 | 500 |
| 2025-11-12 | 5.61 | $5.52 | 438 |
| 2025-11-11 | 5.62 | $5.52 | 900 |
| 2025-11-10 | 5.62 | $5.79 | 2000 |
| 2025-11-07 | 5.60 | $5.40 | 6600 |
| 2025-11-06 | 5.61 | $5.88 | 2800 |
| 2025-11-05 | 5.58 | $5.48 | 900 |
| 2025-11-04 | 5.59 | $5.75 | 700 |
| 2025-11-03 | 5.57 | $5.46 | 3631 |
| 2025-10-31 | 5.57 | $5.58 | 2001 |
| 2025-10-30 | 5.57 | $5.75 | 1 |
| 2025-10-29 | 5.54 | $5.75 | 1237 |
| 2025-10-28 | 5.52 | $5.75 | 1940 |
| 2025-10-27 | 5.49 | $5.72 | 4300 |
| 2025-10-24 | 5.46 | $5.68 | 400 |
| 2025-10-23 | 5.43 | $5.62 | 203 |
| 2025-10-22 | 5.41 | $5.37 | — |
| 2025-10-21 | 5.41 | $5.37 | 236 |
| 2025-10-20 | 5.41 | $5.74 | 4426 |
| 2025-10-17 | 5.38 | $5.04 | 619 |
| 2025-10-16 | 5.41 | $5.42 | 1336 |
| 2025-10-15 | 5.40 | $5.39 | 4742 |
| 2025-10-14 | 5.40 | $5.40 | 800 |
| 2025-10-13 | 5.39 | $5.31 | 800 |
| 2025-10-10 | 5.40 | $5.73 | 2200 |
| 2025-10-09 | 5.36 | $5.54 | 1700 |
| 2025-10-08 | 5.34 | $5.25 | 900 |
| 2025-10-07 | 5.34 | $5.52 | 1200 |
| 2025-10-06 | 5.32 | $5.54 | 130 |
| 2025-10-03 | 5.29 | $5.54 | 115 |
| 2025-10-02 | 5.26 | $5.52 | 1212 |
| 2025-10-01 | 5.24 | $5.01 | — |
| 2025-09-30 | 5.26 | $5.01 | 1229 |
| 2025-09-29 | 5.28 | $5.58 | 6706 |
| 2025-09-26 | 5.24 | $5.24 | 743 |
| 2025-09-25 | 5.24 | $5.30 | 1800 |
| 2025-09-24 | 5.23 | $5.21 | 2016 |
| 2025-09-23 | 5.23 | $5.27 | — |
| 2025-09-22 | 5.23 | $5.27 | 2900 |
| 2025-09-19 | 5.23 | $5.15 | 2200 |
| 2025-09-18 | 5.24 | $5.44 | 2600 |
| 2025-09-17 | 5.22 | $5.32 | 1211 |
| 2025-09-16 | 5.21 | $5.43 | 1300 |
| 2025-09-15 | 5.19 | $5.11 | 3600 |
| 2025-09-12 | 5.20 | $5.32 | 1800 |
| 2025-09-11 | 5.19 | $5.20 | 1200 |
| 2025-09-10 | 5.20 | $5.03 | 7045 |
| 2025-09-09 | 5.21 | $4.97 | 300 |
| 2025-09-08 | 5.24 | $5.20 | 241 |
| 2025-09-05 | 5.24 | $5.24 | 34300 |
| 2025-09-04 | 5.23 | $5.11 | 1800 |
| 2025-09-03 | 5.24 | $5.22 | 224 |
| 2025-09-02 | 5.23 | $5.05 | 24700 |
| 2025-08-29 | 5.24 | $5.09 | 600 |
| 2025-08-28 | 5.24 | $5.22 | 2344 |
| 2025-08-27 | 5.22 | $5.40 | 300 |
| 2025-08-26 | 5.19 | $5.33 | 3015 |
| 2025-08-25 | 5.16 | $5.84 | 4500 |
| 2025-08-22 | 5.08 | $5.31 | 1100 |
| 2025-08-21 | 5.05 | $5.23 | 3400 |
| 2025-08-20 | 5.02 | $4.80 | 300 |
| 2025-08-19 | 5.03 | $5.54 | 1606 |
| 2025-08-18 | 4.97 | $5.44 | 1100 |
| 2025-08-15 | 4.92 | $5.29 | 3531 |
| 2025-08-14 | 4.87 | $5.18 | — |
| 2025-08-13 | 4.84 | $5.18 | 131121 |
| 2025-08-12 | 4.80 | $4.76 | 211 |
| 2025-08-11 | 4.80 | $4.85 | 42215 |
| 2025-08-08 | 4.78 | $4.99 | 917 |
| 2025-08-07 | 4.76 | $4.98 | 2200 |
| 2025-08-06 | 4.73 | $4.63 | — |
| 2025-08-05 | 4.73 | $4.63 | 1207 |
| 2025-08-04 | 4.73 | $4.89 | 1038 |
| 2025-08-01 | 4.70 | $4.39 | 903 |
| 2025-07-31 | 4.71 | $4.68 | 1314 |
| 2025-07-30 | 4.70 | $4.95 | 200 |
| 2025-07-29 | 4.65 | $4.99 | 1108 |
| 2025-07-28 | 4.60 | $4.95 | 1500 |
| 2025-07-25 | 4.55 | $4.97 | 47400 |
| 2025-07-24 | 4.49 | $4.71 | 18023 |
| 2025-07-23 | 4.45 | $4.87 | 223 |
| 2025-07-22 | 4.39 | $4.78 | 400 |
| 2025-07-21 | 4.34 | $4.37 | 815 |
| 2025-07-18 | 4.33 | $4.88 | 400 |
| 2025-07-17 | 4.26 | $4.57 | 4700 |
| 2025-07-16 | 4.22 | $4.41 | — |
| 2025-07-15 | 4.20 | $4.41 | 1400 |
| 2025-07-14 | 4.17 | $4.55 | — |
| 2025-07-11 | 4.13 | $4.55 | 11310 |
| 2025-07-10 | 4.09 | $4.25 | 8300 |
| 2025-07-09 | 4.07 | $4.06 | 1100 |
| 2025-07-08 | 4.07 | $4.23 | 600 |
| 2025-07-07 | 4.06 | $3.87 | 3208 |
| 2025-07-03 | 4.08 | $4.08 | — |
| 2025-07-02 | 4.08 | $4.08 | 331 |
| 2025-07-01 | 4.07 | $3.91 | 600 |
| 2025-06-30 | 4.09 | $4.01 | 8900 |
| 2025-06-27 | 4.09 | $4.35 | 1000 |
| 2025-06-26 | 4.06 | $4.03 | 149100 |
| 2025-06-25 | 4.05 | $4.04 | 168700 |
| 2025-06-24 | 4.05 | $3.99 | 516 |
| 2025-06-23 | 4.04 | $4.09 | — |
| 2025-06-20 | 4.03 | $4.09 | 2736 |
| 2025-06-18 | 4.02 | $4.24 | 600 |
| 2025-06-17 | 3.98 | $4.12 | 4600 |
| 2025-06-16 | 3.96 | $4.19 | 300 |
| 2025-06-13 | 3.93 | $3.75 | 234 |
| 2025-06-12 | 3.94 | $4.30 | 1124 |
| 2025-06-11 | 3.90 | $4.15 | 4100 |
| 2025-06-10 | 3.87 | $4.26 | 432 |
| 2025-06-09 | 3.83 | $3.79 | 300 |
| 2025-06-06 | 3.83 | $3.88 | 3000 |
| 2025-06-05 | 3.82 | $4.08 | 834 |
| 2025-06-04 | 3.79 | $3.90 | 4500 |
| 2025-06-03 | 3.78 | $3.86 | 2811 |
| 2025-06-02 | 3.78 | $3.75 | 300 |
| 2025-05-30 | 3.78 | $3.82 | 96200 |
| 2025-05-29 | 3.78 | $3.75 | 4400 |
| 2025-05-28 | 3.79 | $3.70 | 9700 |
| 2025-05-27 | 3.80 | $3.99 | 3035 |
| 2025-05-23 | 3.78 | $3.70 | 1134 |
| 2025-05-22 | 3.79 | $3.71 | 300 |
| 2025-05-21 | 3.80 | $3.95 | 2300 |
| 2025-05-20 | 3.79 | $3.38 | 1040 |
| 2025-05-19 | 3.83 | $3.77 | 2800 |
| 2025-05-16 | 3.83 | $3.90 | 300 |
| 2025-05-15 | 3.82 | $3.76 | — |
| 2025-05-14 | 3.83 | $3.76 | — |
| 2025-05-13 | 3.83 | $3.76 | 13004 |
| 2025-05-12 | 3.83 | $3.95 | 7000 |
| 2025-05-09 | 3.81 | $3.84 | 13632 |
| 2025-05-08 | 3.80 | $3.82 | 800 |
| 2025-05-07 | 3.79 | $3.86 | — |
| 2025-05-06 | 3.77 | $3.86 | — |
| 2025-05-05 | 3.75 | $3.86 | — |
| 2025-05-02 | 3.73 | $3.86 | — |
| 2025-05-01 | 3.70 | $3.86 | 2110 |
| 2025-04-30 | 3.68 | $3.83 | 35844 |
| 2025-04-29 | 3.66 | $3.72 | 442 |
| 2025-04-28 | 3.65 | $3.72 | 8015 |
| 2025-04-25 | 3.64 | $4.05 | 2935 |
| 2025-04-24 | 3.60 | $3.90 | 4300 |
| 2025-04-23 | 3.57 | $3.78 | 900 |
| 2025-04-22 | 3.55 | $3.79 | 1917 |
| 2025-04-21 | 3.53 | $3.59 | 3900 |
| 2025-04-17 | 3.53 | $3.59 | 4047 |
| 2025-04-16 | 3.53 | $3.36 | 1122 |
| 2025-04-15 | 3.56 | $3.55 | 3200 |
| 2025-04-14 | 3.57 | $3.49 | 1228 |
| 2025-04-11 | 3.59 | $3.43 | 1200 |
| 2025-04-10 | 3.61 | $3.52 | 13200 |
| 2025-04-09 | 3.63 | $3.26 | 3102 |
| 2025-04-08 | 3.67 | $3.39 | 1927 |
| 2025-04-07 | 3.71 | $3.34 | 5700 |
| 2025-04-04 | 3.75 | $3.60 | 1700 |
| 2025-04-03 | 3.77 | $3.65 | 2700 |
| 2025-04-02 | 3.79 | $3.75 | — |
| 2025-04-01 | 3.79 | $3.75 | 32000 |
| 2025-03-31 | 3.80 | $3.68 | 1300 |
| 2025-03-28 | 3.81 | $3.70 | 29820 |
| 2025-03-27 | 3.82 | $3.96 | 38228 |
| 2025-03-26 | 3.81 | $3.75 | 61243 |
| 2025-03-25 | 3.82 | $3.81 | 1522 |
| 2025-03-24 | 3.82 | $3.65 | 1400 |
| 2025-03-21 | 3.83 | $3.81 | 1204 |
| 2025-03-20 | 3.83 | $3.82 | 900 |
| 2025-03-19 | 3.84 | $3.82 | 200 |
| 2025-03-18 | 3.84 | $3.77 | 5000 |
| 2025-03-17 | 3.84 | $3.85 | — |
| 2025-03-14 | 3.84 | $3.85 | 20944 |
| 2025-03-13 | 3.83 | $4.05 | 5600 |
| 2025-03-12 | 3.80 | $3.78 | 23500 |
| 2025-03-11 | 3.80 | $3.84 | 5800 |
| 2025-03-10 | 3.80 | $3.91 | — |
| 2025-03-07 | 3.78 | $3.91 | 841 |
| 2025-03-06 | 3.77 | $3.72 | 1749 |
| 2025-03-05 | 3.77 | $3.86 | 9600 |
| 2025-03-04 | 3.76 | $3.71 | 648 |
| 2025-03-03 | 3.76 | $3.84 | 800 |
| 2025-02-28 | 3.75 | $3.66 | 3619 |
| 2025-02-27 | 3.76 | $3.80 | 13319 |
| 2025-02-26 | 3.76 | $3.85 | — |
| 2025-02-25 | 3.75 | $3.85 | — |
| 2025-02-24 | 3.74 | $3.85 | 205 |
| 2025-02-21 | 3.72 | $3.79 | 3002 |
| 2025-02-20 | 3.72 | $3.75 | 6804 |
| 2025-02-19 | 3.72 | $3.73 | — |
| 2025-02-18 | 3.72 | $3.73 | 2800 |
| 2025-02-14 | 3.72 | $3.71 | 5500 |
| 2025-02-13 | 3.73 | $3.60 | 5600 |
| 2025-02-12 | 3.74 | $3.74 | 700 |
| 2025-02-11 | 3.74 | $3.67 | 500 |
| 2025-02-10 | 3.75 | $3.69 | — |
| 2025-02-07 | 3.76 | $3.69 | 64428 |
| 2025-02-06 | 3.76 | $3.72 | 6543 |
| 2025-02-05 | 3.76 | $3.67 | 4340 |
| 2025-02-04 | 3.77 | $3.70 | 2700 |
| 2025-02-03 | 3.78 | $3.82 | 2014 |
| 2025-01-31 | 3.77 | $3.74 | 300 |
| 2025-01-30 | 3.78 | $3.83 | 1103 |
| 2025-01-29 | 3.77 | $3.91 | 1200 |
| 2025-01-28 | 3.75 | $3.76 | 900 |
| 2025-01-27 | 3.75 | $3.69 | 7333 |
| 2025-01-24 | 3.76 | $3.75 | 1504 |
| 2025-01-23 | 3.75 | $3.88 | 19500 |
| 2025-01-22 | 3.74 | $3.80 | 23400 |
| 2025-01-21 | 3.73 | $3.84 | 15518 |
| 2025-01-17 | 3.72 | $3.79 | 4336 |
| 2025-01-16 | 3.71 | $3.72 | 8200 |
| 2025-01-15 | 3.72 | $3.71 | 59627 |
| 2025-01-14 | 3.72 | $3.66 | 600 |
| 2025-01-13 | 3.73 | $3.65 | 3645 |
| 2025-01-10 | 3.73 | $3.67 | 1500 |
| 2025-01-08 | 3.74 | $3.73 | 7346 |
| 2025-01-07 | 3.75 | $3.78 | 2000 |
| 2025-01-06 | 3.75 | $3.87 | 732 |
| 2025-01-03 | 3.74 | $3.73 | 3000 |
| 2025-01-02 | 3.75 | $3.64 | 3302 |
| 2024-12-31 | 3.77 | $3.69 | 15840 |
| 2024-12-30 | 3.78 | $3.70 | 9421 |
| 2024-12-27 | 3.79 | $3.77 | 3500 |
| 2024-12-26 | 3.80 | $3.77 | 13404 |
| 2024-12-24 | 3.81 | $3.74 | 2410 |
| 2024-12-23 | 3.82 | $3.70 | 4100 |
| 2024-12-20 | 3.83 | $3.69 | 39000 |
| 2024-12-19 | 3.85 | $3.70 | 2945 |
| 2024-12-18 | 3.87 | $3.68 | 13500 |
| 2024-12-17 | 3.89 | $3.69 | 27300 |
| 2024-12-16 | 3.91 | $3.86 | 7724 |
| 2024-12-13 | 3.91 | $3.89 | 1200 |
| 2024-12-12 | 3.91 | $3.93 | 1100 |
| 2024-12-11 | 3.91 | $3.84 | 16130 |
| 2024-12-10 | 3.91 | $3.90 | 16300 |
| 2024-12-09 | 3.92 | $4.00 | 4332 |
| 2024-12-06 | 3.91 | $3.96 | 1045 |
| 2024-12-05 | 3.90 | $3.99 | 1709 |
| 2024-12-04 | 3.90 | $4.08 | 1300 |
| 2024-12-03 | 3.88 | $3.80 | — |
| 2024-12-02 | 3.89 | $3.80 | 27000 |
| 2024-11-29 | 3.90 | $3.90 | 1836 |
| 2024-11-27 | 3.90 | $3.92 | 5800 |
| 2024-11-26 | 3.90 | $3.82 | 830 |
| 2024-11-25 | 3.91 | $4.08 | 2026 |
| 2024-11-22 | 3.90 | $3.68 | 6800 |
| 2024-11-21 | 3.92 | $3.91 | 13806 |
| 2024-11-20 | 3.93 | $3.87 | 700 |
| 2024-11-19 | 3.94 | $3.89 | 6900 |
| 2024-11-18 | 3.95 | $3.90 | 2601 |
| 2024-11-15 | 3.95 | $3.71 | 1719 |
| 2024-11-14 | 3.98 | $3.92 | 4400 |
| 2024-11-13 | 3.99 | $3.97 | 7300 |
| 2024-11-12 | 3.99 | $4.05 | 6400 |
| 2024-11-11 | 3.99 | $3.97 | 15511 |
| 2024-11-08 | 3.99 | $3.93 | 56000 |
| 2024-11-07 | 4.00 | $4.07 | 45200 |
| 2024-11-06 | 3.99 | $3.99 | 5322 |
| 2024-11-05 | 3.99 | $3.99 | 14941 |
| 2024-11-04 | 4.00 | $3.93 | 6800 |
| 2024-11-01 | 4.01 | $3.96 | 6903 |
| 2024-10-31 | 4.02 | $3.93 | 2400 |
| 2024-10-30 | 4.03 | $3.95 | 3400 |
| 2024-10-29 | 4.05 | $3.88 | 2729 |
| 2024-10-28 | 4.07 | $4.00 | 11300 |
| 2024-10-25 | 4.08 | $4.03 | 123 |
| 2024-10-24 | 4.09 | $4.15 | 31600 |
| 2024-10-23 | 4.08 | $4.04 | 36800 |
| 2024-10-22 | 4.09 | $4.03 | 2000 |
| 2024-10-21 | 4.10 | $4.16 | 25600 |
| 2024-10-18 | 4.10 | $3.96 | 2017 |
| 2024-10-17 | 4.12 | $4.04 | 423 |
| 2024-10-16 | 4.13 | $4.03 | 17620 |
| 2024-10-15 | 4.15 | $3.98 | 2000 |
| 2024-10-14 | 4.17 | $3.99 | 1839 |
| 2024-10-11 | 4.19 | $4.04 | 1802 |
| 2024-10-10 | 4.21 | $4.15 | 4109 |
| 2024-10-09 | 4.21 | $4.15 | 19500 |
| 2024-10-08 | 4.22 | $4.17 | 15940 |
| 2024-10-07 | 4.22 | $4.31 | 33428 |
| 2024-10-04 | 4.20 | $4.14 | 200 |
| 2024-10-03 | 4.21 | $4.24 | 4300 |
| 2024-10-02 | 4.20 | $4.21 | 8800 |
| 2024-10-01 | 4.19 | $4.15 | 1900 |
| 2024-09-30 | 4.19 | $4.26 | 5400 |
| 2024-09-27 | 4.17 | $4.24 | 1500 |
| 2024-09-26 | 4.16 | $4.12 | 13103 |
| 2024-09-25 | 4.16 | $4.22 | 6100 |
| 2024-09-24 | 4.14 | $4.16 | 4600 |
| 2024-09-23 | 4.13 | $4.26 | 4800 |
| 2024-09-20 | 4.11 | $4.32 | 3900 |
| 2024-09-19 | 4.08 | $4.43 | 8646 |
| 2024-09-18 | 4.04 | $4.28 | 30300 |
| 2024-09-17 | 4.01 | $4.25 | 2700 |
| 2024-09-16 | 3.99 | $4.15 | 6924 |
| 2024-09-13 | 3.97 | $4.08 | 16824 |
| 2024-09-12 | 3.95 | $4.02 | 27200 |
| 2024-09-11 | 3.94 | $3.92 | 7300 |
| 2024-09-10 | 3.94 | $3.93 | 19700 |
| 2024-09-09 | 3.94 | $3.98 | 8043 |
| 2024-09-06 | 3.94 | $3.95 | 5000 |
| 2024-09-05 | 3.93 | $4.00 | 1900 |
| 2024-09-04 | 3.92 | $3.96 | 6443 |
| 2024-09-03 | 3.92 | $4.02 | 2700 |
| 2024-08-30 | 3.91 | $3.92 | 73000 |
| 2024-08-29 | 3.91 | $3.91 | 1600 |
| 2024-08-28 | 3.90 | $3.91 | 13024 |
| 2024-08-27 | 3.90 | $3.97 | 5900 |
| 2024-08-26 | 3.90 | $4.01 | 2200 |
| 2024-08-23 | 3.89 | $3.97 | 4700 |
| 2024-08-22 | 3.88 | $3.93 | 14540 |
| 2024-08-21 | 3.88 | $3.80 | 931 |
| 2024-08-20 | 3.89 | $3.86 | 5600 |
| 2024-08-19 | 3.89 | $3.86 | 52734 |
| 2024-08-16 | 3.90 | $3.82 | 57116 |
| 2024-08-15 | 3.91 | $3.77 | 1.1M |
| 2024-08-14 | 3.93 | $3.84 | 41217 |
| 2024-08-13 | 3.94 | $4.03 | 2230 |
| 2024-08-12 | 3.93 | $3.94 | 9208 |
| 2024-08-09 | 3.93 | $3.90 | 44000 |
| 2024-08-08 | 3.94 | $3.90 | 5144 |
| 2024-08-07 | 3.95 | $3.92 | 2100 |
| 2024-08-06 | 3.95 | $3.85 | 13500 |
| 2024-08-05 | 3.96 | $3.82 | 21700 |
| 2024-08-02 | 3.98 | $3.97 | 7600 |
| 2024-08-01 | 3.98 | $3.94 | 4914 |
| 2024-07-31 | 3.98 | $3.94 | 9800 |
| 2024-07-30 | 3.98 | $3.97 | 14407 |
| 2024-07-29 | 3.97 | $3.99 | 30500 |
| 2024-07-26 | 3.97 | $3.99 | 4217 |
| 2024-07-25 | 3.96 | $3.95 | 13946 |
| 2024-07-24 | 3.96 | $4.01 | 7449 |
| 2024-07-23 | 3.95 | $3.92 | 1300 |
| 2024-07-22 | 3.94 | $4.01 | 9900 |
| 2024-07-19 | 3.93 | $4.03 | 132500 |
| 2024-07-18 | 3.92 | $4.01 | 13335 |
| 2024-07-17 | 3.91 | $4.06 | 4127 |
| 2024-07-16 | 3.89 | $4.03 | 6300 |
| 2024-07-15 | 3.87 | $4.10 | 42500 |
| 2024-07-12 | 3.85 | $3.98 | 2118 |
| 2024-07-11 | 3.83 | $3.90 | 6325 |
| 2024-07-10 | 3.83 | $3.83 | 2600 |
| 2024-07-09 | 3.83 | $3.80 | 1000 |
| 2024-07-08 | 3.84 | $3.88 | 14910 |
| 2024-07-05 | 3.84 | $3.87 | 7541 |
| 2024-07-03 | 3.84 | $3.77 | 9638 |
| 2024-07-02 | 3.85 | $3.75 | 10300 |
| 2024-07-01 | 3.87 | $3.74 | 7003 |
| 2024-06-28 | 3.89 | $3.75 | 6600 |
| 2024-06-27 | 3.91 | $3.89 | 6500 |
| 2024-06-26 | 3.92 | $3.83 | 21800 |
| 2024-06-25 | 3.94 | $3.88 | 6514 |
| 2024-06-24 | 3.96 | $3.90 | 5700 |
| 2024-06-21 | 3.97 | $3.85 | 3203 |
| 2024-06-20 | 4.00 | $3.85 | 7030 |
| 2024-06-18 | 4.02 | $3.85 | 158400 |
| 2024-06-17 | 4.05 | $3.87 | 6000 |
| 2024-06-14 | 4.08 | $3.93 | 1600 |
| 2024-06-13 | 4.11 | $3.87 | 11413 |
| 2024-06-12 | 4.14 | $3.92 | 12344 |
| 2024-06-11 | 4.17 | $3.89 | 6400 |
| 2024-06-10 | 4.20 | $4.02 | 5800 |
| 2024-06-07 | 4.23 | $4.00 | 2700 |
| 2024-06-06 | 4.26 | $4.11 | 5700 |
| 2024-06-05 | 4.28 | $4.12 | 6700 |
| 2024-06-04 | 4.30 | $4.21 | 3507 |
| 2024-06-03 | 4.32 | $4.14 | 6530 |
| 2024-05-31 | 4.34 | $4.11 | 94300 |
| 2024-05-30 | 4.36 | $4.38 | 9107 |
| 2024-05-29 | 4.37 | $4.25 | 1907 |
| 2024-05-28 | 4.38 | $4.39 | 4700 |
| 2024-05-24 | 4.39 | $4.30 | 41400 |
| 2024-05-23 | 4.40 | $4.36 | 7003 |
| 2024-05-22 | 4.41 | $4.44 | 17420 |
| 2024-05-21 | 4.41 | $4.37 | 6500 |
| 2024-05-20 | 4.41 | $4.26 | 11616 |
| 2024-05-17 | 4.43 | $4.39 | 13000 |
| 2024-05-16 | 4.43 | $4.45 | 8346 |
| 2024-05-15 | 4.43 | $4.17 | 1900 |
| 2024-05-14 | 4.45 | $4.33 | 2100 |
| 2024-05-13 | 4.46 | $4.47 | 9036 |
| 2024-05-10 | 4.45 | $4.46 | 6000 |
| 2024-05-09 | 4.44 | $4.46 | 7602 |
| 2024-05-08 | 4.43 | $4.47 | 10223 |
| 2024-05-07 | 4.42 | $4.47 | 25900 |
| 2024-05-06 | 4.41 | $4.49 | 14834 |
| 2024-05-03 | 4.39 | $4.48 | 33342 |
| 2024-05-02 | 4.38 | $4.53 | 6617 |
| 2024-05-01 | 4.36 | $4.55 | 11330 |
| 2024-04-30 | 4.34 | $4.55 | 6324 |
| 2024-04-29 | 4.31 | $4.55 | 27831 |
| 2024-04-26 | 4.29 | $4.38 | 35827 |
| 2024-04-25 | 4.28 | $4.49 | 244000 |
| 2024-04-24 | 4.26 | $4.35 | 9500 |
| 2024-04-23 | 4.25 | $4.33 | 6542 |
| 2024-04-22 | 4.24 | $4.31 | 17205 |
| 2024-04-19 | 4.24 | $4.21 | 13700 |
| 2024-04-18 | 4.24 | $4.14 | 17100 |
| 2024-04-17 | 4.26 | $4.11 | 28900 |
| 2024-04-16 | 4.28 | $4.01 | 13046 |
| 2024-04-15 | 4.30 | $4.17 | 96536 |
| 2024-04-12 | 4.32 | $4.26 | 15100 |
| 2024-04-11 | 4.32 | $4.21 | 12900 |
| 2024-04-10 | 4.34 | $4.50 | 12900 |
| 2024-04-09 | 4.32 | $4.40 | 8700 |
| 2024-04-08 | 4.32 | $4.34 | 10234 |
| 2024-04-05 | 4.32 | $4.37 | 26200 |
| 2024-04-04 | 4.31 | $4.22 | 3700 |
| 2024-04-03 | 4.33 | $4.28 | 7000 |
| 2024-04-02 | 4.33 | $4.29 | 13000 |
| 2024-04-01 | 4.33 | $4.29 | 25700 |
| 2024-03-28 | 4.33 | $4.28 | 5800 |
| 2024-03-27 | 4.34 | $4.36 | 5400 |
| 2024-03-26 | 4.33 | $4.31 | 9333 |
| 2024-03-25 | 4.33 | $4.27 | 13315 |
| 2024-03-22 | 4.34 | $4.38 | 6100 |
| 2024-03-21 | 4.33 | $4.36 | 18600 |
| 2024-03-20 | 4.33 | $4.28 | 9800 |
| 2024-03-19 | 4.34 | $4.28 | 23744 |
| 2024-03-18 | 4.34 | $4.31 | 21500 |
| 2024-03-15 | 4.35 | $4.40 | 2100 |
| 2024-03-14 | 4.34 | $4.38 | 112200 |
| 2024-03-13 | 4.34 | $4.55 | 26124 |
| 2024-03-12 | 4.33 | $4.52 | 9500 |
| 2024-03-11 | 4.31 | $4.38 | 12501 |
| 2024-03-08 | 4.31 | $4.32 | 8646 |
| 2024-03-07 | 4.31 | $4.35 | 10430 |
| 2024-03-06 | 4.32 | $4.09 | 7800 |
| 2024-03-05 | 4.35 | $4.14 | 10300 |
| 2024-03-04 | 4.37 | $4.18 | 14400 |
| 2024-03-01 | 4.40 | $4.13 | 3533 |
| 2024-02-29 | 4.42 | $4.19 | 3330 |
| 2024-02-28 | 4.45 | $4.37 | 3833 |
| 2024-02-27 | 4.46 | $4.41 | 3542 |
| 2024-02-26 | 4.47 | $4.32 | 6417 |
| 2024-02-23 | 4.48 | $4.51 | 1600 |
| 2024-02-22 | 4.48 | $4.59 | 3700 |
| 2024-02-21 | 4.47 | $4.47 | 7233 |
| 2024-02-20 | 4.48 | $4.47 | 13514 |
| 2024-02-16 | 4.48 | $4.50 | 5600 |
| 2024-02-15 | 4.49 | $4.44 | 14917 |
| 2024-02-14 | 4.50 | $4.41 | 10812 |
| 2024-02-13 | 4.51 | $4.49 | 13600 |
| 2024-02-12 | 4.52 | $4.45 | 3933 |
| 2024-02-09 | 4.54 | $4.48 | 58917 |
| 2024-02-08 | 4.55 | $4.45 | 5600 |
| 2024-02-07 | 4.57 | $4.51 | 29747 |
| 2024-02-06 | 4.58 | $4.43 | 5400 |
| 2024-02-05 | 4.61 | $4.36 | 54149 |
| 2024-02-02 | 4.64 | $4.51 | 13229 |
| 2024-02-01 | 4.66 | $4.47 | 5246 |
| 2024-01-31 | 4.68 | $4.54 | 2839 |
| 2024-01-30 | 4.71 | $4.53 | 18433 |
| 2024-01-29 | 4.73 | $4.47 | 13848 |
| 2024-01-26 | 4.76 | $4.67 | 9023 |
| 2024-01-25 | 4.78 | $4.69 | 5400 |
| 2024-01-24 | 4.79 | $4.76 | 4400 |
| 2024-01-23 | 4.80 | $4.75 | 8116 |
| 2024-01-22 | 4.81 | $4.73 | 15600 |
| 2024-01-19 | 4.82 | $4.67 | 2800 |
| 2024-01-18 | 4.84 | $4.74 | 10100 |
| 2024-01-17 | 4.85 | $4.67 | 23518 |
| 2024-01-16 | 4.86 | $4.81 | 14902 |
| 2024-01-12 | 4.87 | $4.85 | 17813 |
| 2024-01-11 | 4.87 | $4.80 | 85000 |
| 2024-01-10 | 4.87 | $4.81 | 11400 |
| 2024-01-09 | 4.88 | $4.86 | 7903 |
| 2024-01-08 | 4.87 | $4.93 | 5100 |
| 2024-01-05 | 4.86 | $4.85 | 7900 |
| 2024-01-04 | 4.86 | $4.84 | 3613 |
| 2024-01-03 | 4.85 | $4.95 | 17000 |
| 2024-01-02 | 4.83 | $5.03 | 61240 |
| 2023-12-29 | 4.80 | $4.99 | 3438 |
| 2023-12-28 | 4.78 | $4.95 | 5900 |
| 2023-12-27 | 4.75 | $4.88 | 8700 |
| 2023-12-26 | 4.74 | $4.80 | 17600 |
| 2023-12-22 | 4.72 | $4.79 | 12147 |
| 2023-12-21 | 4.71 | $4.83 | 27748 |
| 2023-12-20 | 4.70 | $4.69 | 9400 |
| 2023-12-19 | 4.69 | $4.72 | 5500 |
| 2023-12-18 | 4.68 | $4.88 | 12800 |
| 2023-12-15 | 4.66 | $5.02 | 12743 |
| 2023-12-14 | 4.62 | $4.84 | 23213 |
| 2023-12-13 | 4.60 | $4.64 | 11207 |
| 2023-12-12 | 4.59 | $4.59 | 14800 |
| 2023-12-11 | 4.59 | $4.58 | 96200 |
| 2023-12-08 | 4.59 | $4.62 | 11442 |
| 2023-12-07 | 4.58 | $4.61 | 6336 |
| 2023-12-06 | 4.58 | $4.61 | 51800 |
| 2023-12-05 | 4.57 | $4.59 | 18741 |
| 2023-12-04 | 4.57 | $4.48 | 8149 |
| 2023-12-01 | 4.58 | $4.62 | 13100 |
| 2023-11-30 | 4.58 | $4.64 | 23441 |
| 2023-11-29 | 4.57 | $4.66 | 9909 |
| 2023-11-28 | 4.56 | $4.54 | 21200 |
| 2023-11-27 | 4.57 | $4.60 | 14600 |
| 2023-11-24 | 4.56 | $4.58 | 3700 |
| 2023-11-22 | 4.56 | $4.61 | 34800 |
| 2023-11-21 | 4.56 | $4.62 | 7500 |
| 2023-11-20 | 4.55 | $4.51 | 12317 |
| 2023-11-17 | 4.55 | $4.54 | 7500 |
| 2023-11-16 | 4.55 | $4.59 | 5900 |
| 2023-11-15 | 4.55 | $4.69 | 4700 |
| 2023-11-14 | 4.54 | $4.43 | 17411 |
| 2023-11-13 | 4.55 | $4.32 | 13700 |
| 2023-11-10 | 4.58 | $4.40 | 6919 |
| 2023-11-09 | 4.60 | $4.39 | 17634 |
| 2023-11-08 | 4.62 | $4.54 | 16005 |
| 2023-11-07 | 4.63 | $4.79 | 6100 |
| 2023-11-06 | 4.62 | $4.89 | 7400 |
| 2023-11-03 | 4.60 | $4.75 | 10000 |
| 2023-11-02 | 4.59 | $4.66 | 10200 |
| 2023-11-01 | 4.59 | $4.53 | 7800 |
| 2023-10-31 | 4.60 | $4.53 | 23522 |
| 2023-10-30 | 4.61 | $4.54 | 8307 |
| 2023-10-27 | 4.63 | $4.44 | 9200 |
| 2023-10-26 | 4.65 | $4.37 | 10415 |
| 2023-10-25 | 4.69 | $4.38 | 9100 |
| 2023-10-24 | 4.72 | $4.61 | 23420 |
| 2023-10-23 | 4.74 | $4.62 | 11600 |
| 2023-10-20 | 4.75 | $4.49 | 18600 |
| 2023-10-19 | 4.78 | $4.63 | 14229 |
| 2023-10-18 | 4.79 | $4.69 | 2947 |
| 2023-10-17 | 4.80 | $4.81 | 2400 |
| 2023-10-16 | 4.80 | $4.87 | 23536 |
| 2023-10-13 | 4.79 | $4.78 | 1637 |
| 2023-10-12 | 4.80 | $4.91 | 8900 |
| 2023-10-11 | 4.79 | $4.85 | 9300 |
| 2023-10-10 | 4.78 | $4.93 | 5227 |
| 2023-10-09 | 4.77 | $4.71 | 7500 |
| 2023-10-06 | 4.78 | $4.83 | 6000 |
| 2023-10-05 | 4.78 | $4.68 | 7500 |
| 2023-10-04 | 4.79 | $4.62 | 9835 |
| 2023-10-03 | 4.81 | $4.72 | 11800 |
| 2023-10-02 | 4.82 | $4.81 | 5300 |
| 2023-09-29 | 4.82 | $4.86 | 10000 |
| 2023-09-28 | 4.81 | $4.72 | 11800 |
| 2023-09-27 | 4.83 | $4.72 | 8700 |
| 2023-09-26 | 4.84 | $4.72 | 9716 |
| 2023-09-25 | 4.85 | $4.84 | 3100 |
| 2023-09-22 | 4.85 | $4.85 | 6134 |
| 2023-09-21 | 4.85 | $4.83 | 19000 |
| 2023-09-20 | 4.86 | $4.84 | 7500 |
| 2023-09-19 | 4.86 | $4.88 | 6444 |
| 2023-09-18 | 4.85 | $4.93 | 5700 |
| 2023-09-15 | 4.85 | $4.94 | 21628 |
| 2023-09-14 | 4.84 | $4.89 | 11806 |
| 2023-09-13 | 4.83 | $4.71 | 5039 |
| 2023-09-12 | 4.85 | $4.80 | 2600 |
| 2023-09-11 | 4.86 | $4.86 | 10000 |
| 2023-09-08 | 4.86 | $4.86 | 38138 |
| 2023-09-07 | 4.86 | $4.82 | 16524 |
| 2023-09-06 | 4.88 | $4.75 | 6736 |
| 2023-09-05 | 4.90 | $4.79 | 5642 |
| 2023-09-01 | 4.92 | $4.83 | 1500 |
| 2023-08-31 | 4.93 | $4.95 | 8100 |
| 2023-08-30 | 4.94 | $4.98 | 4200 |
| 2023-08-29 | 4.95 | $4.95 | 17415 |
| 2023-08-28 | 4.97 | $4.75 | 5500 |
| 2023-08-25 | 5.01 | $4.91 | 3300 |
| 2023-08-24 | 5.04 | $4.88 | 12917 |
| 2023-08-23 | 5.07 | $4.85 | 8037 |
| 2023-08-22 | 5.11 | $4.77 | 9900 |
| 2023-08-21 | 5.16 | $4.84 | 20700 |
| 2023-08-18 | 5.21 | $4.72 | 3121 |
| 2023-08-17 | 5.27 | $4.89 | 4636 |
| 2023-08-16 | 5.31 | $5.01 | 7404 |
| 2023-08-15 | 5.35 | $5.14 | 1647 |
| 2023-08-14 | 5.38 | $5.13 | 36200 |
| 2023-08-11 | 5.40 | $5.02 | 4200 |
| 2023-08-10 | 5.44 | $5.30 | 1200 |
| 2023-08-09 | 5.46 | $5.30 | 1806 |
| 2023-08-08 | 5.47 | $5.31 | 5913 |
| 2023-08-07 | 5.48 | $5.33 | 24836 |
| 2023-08-04 | 5.48 | $5.47 | 1939 |
| 2023-08-03 | 5.47 | $5.51 | 1939 |
| 2023-08-02 | 5.45 | $5.65 | 3404 |
| 2023-08-01 | 5.42 | $5.54 | 2000 |
| 2023-07-31 | 5.39 | $5.64 | 1510 |
| 2023-07-28 | 5.35 | $5.64 | 20200 |
| 2023-07-27 | 5.31 | $5.53 | 700 |
| 2023-07-26 | 5.28 | $5.58 | 5634 |
| 2023-07-25 | 5.23 | $5.64 | 8900 |
| 2023-07-24 | 5.18 | $5.23 | 2709 |
| 2023-07-21 | 5.17 | $5.33 | 2000 |
| 2023-07-20 | 5.15 | $5.27 | 5300 |
| 2023-07-19 | 5.13 | $5.32 | 1200 |
| 2023-07-18 | 5.10 | $5.60 | 1514 |
| 2023-07-17 | 5.05 | $5.20 | 11044 |
| 2023-07-14 | 5.03 | $5.23 | 9100 |
| 2023-07-13 | 5.01 | $5.28 | 8400 |
| 2023-07-12 | 4.99 | $5.01 | 33500 |
| 2023-07-11 | 4.99 | $4.93 | 6700 |
| 2023-07-10 | 5.00 | $5.00 | 21720 |
| 2023-07-07 | 5.00 | $4.94 | 2542 |
| 2023-07-06 | 5.01 | $4.88 | 4900 |
| 2023-07-05 | 5.03 | $5.01 | 13729 |
| 2023-07-03 | 5.03 | $4.99 | 1300 |
| 2023-06-30 | 5.04 | $5.14 | 6100 |
| 2023-06-29 | 5.03 | $4.93 | 4501 |
| 2023-06-28 | 5.04 | $4.89 | 3833 |
| 2023-06-27 | 5.06 | $4.97 | 8103 |
| 2023-06-26 | 5.07 | $4.99 | 10341 |
| 2023-06-23 | 5.08 | $4.89 | 1300 |
| 2023-06-22 | 5.10 | $4.98 | 7600 |
| 2023-06-21 | 5.11 | $5.03 | 1400 |
| 2023-06-20 | 5.11 | $5.10 | 7600 |
| 2023-06-16 | 5.11 | $5.23 | 900 |
| 2023-06-15 | 5.10 | $5.20 | 4100 |
| 2023-06-14 | 5.08 | $5.16 | 3221 |
| 2023-06-13 | 5.08 | $5.12 | 5800 |
| 2023-06-12 | 5.07 | $5.09 | 7421 |
| 2023-06-09 | 5.07 | $5.09 | 5612 |
| 2023-06-08 | 5.07 | $5.11 | 32418 |
| 2023-06-07 | 5.07 | $5.13 | 700 |
| 2023-06-06 | 5.07 | $5.10 | 5100 |
| 2023-06-05 | 5.07 | $5.08 | 20400 |
| 2023-06-02 | 5.07 | $5.02 | 5300 |
| 2023-06-01 | 5.08 | $4.98 | 2900 |
| 2023-05-31 | 5.10 | $5.01 | 5300 |
| 2023-05-30 | 5.11 | $5.06 | 5340 |
| 2023-05-26 | 5.11 | $5.09 | 5400 |
| 2023-05-25 | 5.12 | $4.98 | 6638 |
| 2023-05-24 | 5.14 | $4.98 | 1003 |
| 2023-05-23 | 5.15 | $5.20 | 7000 |
| 2023-05-22 | 5.15 | $4.97 | 1600 |
| 2023-05-19 | 5.17 | $5.20 | 4139 |
| 2023-05-18 | 5.18 | $5.00 | 4837 |
| 2023-05-17 | 5.20 | $5.17 | 2000 |
| 2023-05-16 | 5.21 | $5.15 | 5037 |
| 2023-05-15 | 5.22 | $5.27 | 3100 |
| 2023-05-12 | 5.23 | $5.29 | 3239 |
| 2023-05-11 | 5.23 | $5.10 | 5904 |
| 2023-05-10 | 5.25 | $5.17 | 16537 |
| 2023-05-09 | 5.26 | $5.18 | 8300 |
| 2023-05-08 | 5.28 | $5.28 | 8000 |
| 2023-05-05 | 5.29 | $5.14 | 3428 |
| 2023-05-04 | 5.31 | $5.19 | 7000 |
| 2023-05-03 | 5.33 | $5.10 | 28600 |
| 2023-05-02 | 5.36 | $5.07 | 2900 |
| 2023-05-01 | 5.39 | $5.17 | 21600 |
| 2023-04-28 | 5.42 | $5.15 | 5634 |
| 2023-04-27 | 5.45 | $5.09 | 3300 |
| 2023-04-26 | 5.49 | $5.51 | 2181 |
| 2023-04-25 | 5.49 | $5.48 | 1794 |
| 2023-04-24 | 5.49 | $5.53 | 3900 |
| 2023-04-21 | 5.49 | $5.53 | 3756 |
| 2023-04-20 | 5.48 | $5.46 | 3429 |
| 2023-04-19 | 5.48 | $5.46 | 2300 |
| 2023-04-18 | 5.49 | $5.55 | 1954 |
| 2023-04-17 | 5.48 | $5.51 | 11222 |
| 2023-04-14 | 5.47 | $5.42 | 9566 |
| 2023-04-13 | 5.47 | $5.40 | 2659 |
| 2023-04-12 | 5.47 | $5.42 | 3500 |
| 2023-04-11 | 5.47 | $5.48 | 5000 |
| 2023-04-10 | 5.47 | $5.42 | 4500 |
| 2023-04-06 | 5.47 | $5.59 | 2400 |
| 2023-04-05 | 5.45 | $5.51 | 1800 |
| 2023-04-04 | 5.44 | $5.51 | 5000 |
| 2023-04-03 | 5.42 | $5.52 | 6400 |
| 2023-03-31 | 5.41 | $5.67 | 12000 |
| 2023-03-30 | 5.39 | $5.49 | 5600 |
| 2023-03-29 | 5.38 | $5.52 | 2200 |
| 2023-03-28 | 5.37 | $5.54 | 848 |
| 2023-03-27 | 5.35 | $5.48 | 3000 |
| 2023-03-24 | 5.35 | $5.31 | 3230 |
| 2023-03-23 | 5.36 | $5.36 | 21289 |
| 2023-03-22 | 5.37 | $5.30 | 5218 |
| 2023-03-21 | 5.39 | $5.36 | 1900 |
| 2023-03-20 | 5.40 | $5.32 | 1774 |
| 2023-03-17 | 5.43 | $5.29 | 4044 |
| 2023-03-16 | 5.45 | $5.28 | 13402 |
| 2023-03-15 | 5.48 | $5.14 | 7329 |
| 2023-03-14 | 5.53 | $5.25 | 4482 |
| 2023-03-13 | 5.57 | $5.35 | 3739 |
| 2023-03-10 | 5.61 | $5.34 | 4000 |
| 2023-03-09 | 5.65 | $5.36 | 2172 |
| 2023-03-08 | 5.69 | $5.40 | 2378 |
| 2023-03-07 | 5.74 | $5.49 | 2067 |
| 2023-03-06 | 5.78 | $5.56 | 2100 |
| 2023-03-03 | 5.81 | $5.63 | 1300 |
| 2023-03-02 | 5.84 | $5.60 | 23600 |
| 2023-03-01 | 5.88 | $5.67 | 4000 |
| 2023-02-28 | 5.91 | $5.68 | 4400 |
| 2023-02-27 | 5.95 | $5.84 | 3000 |
| 2023-02-24 | 5.97 | $5.69 | 2241 |
| 2023-02-23 | 6.01 | $5.81 | 800 |
| 2023-02-22 | 6.05 | $5.82 | 1574 |
| 2023-02-21 | 6.08 | $5.79 | 1407 |
| 2023-02-17 | 6.11 | $5.85 | 959 |
| 2023-02-16 | 6.14 | $5.82 | 2976 |
| 2023-02-15 | 6.18 | $6.04 | — |
| 2023-02-14 | 6.19 | $6.04 | 2687 |
| 2023-02-13 | 6.20 | $5.97 | 2100 |
| 2023-02-10 | 6.23 | $6.25 | 1250 |
| 2023-02-09 | 6.22 | $6.08 | 6562 |
| 2023-02-08 | 6.22 | $6.21 | 977 |
| 2023-02-07 | 6.22 | $6.29 | 4000 |
| 2023-02-06 | 6.20 | $6.17 | 8300 |
| 2023-02-03 | 6.19 | $6.31 | 1300 |
| 2023-02-02 | 6.17 | $6.30 | 1600 |
| 2023-02-01 | 6.15 | $6.33 | 9200 |
| 2023-01-31 | 6.12 | $6.34 | 400 |
| 2023-01-30 | 6.09 | $6.33 | 3500 |
| 2023-01-27 | 6.06 | $6.26 | 1200 |
| 2023-01-26 | 6.04 | $6.33 | 1400 |
| 2023-01-25 | 6.00 | $6.10 | 6276 |
| 2023-01-24 | 5.99 | $6.05 | 3563 |
| 2023-01-23 | 5.98 | $6.14 | 3300 |
| 2023-01-20 | 5.97 | $6.18 | 1700 |
| 2023-01-19 | 5.95 | $6.02 | 4000 |
| 2023-01-18 | 5.94 | $5.95 | 2400 |
| 2023-01-17 | 5.94 | $6.08 | 1300 |
| 2023-01-13 | 5.93 | $6.03 | 605 |
| 2023-01-12 | 5.92 | $5.88 | 4600 |
| 2023-01-11 | 5.93 | $5.72 | 1300 |
| 2023-01-10 | 5.96 | $5.91 | 3500 |
| 2023-01-09 | 5.96 | $5.75 | 5000 |
| 2023-01-06 | 5.99 | $5.81 | 800 |
| 2023-01-05 | 6.00 | $5.91 | 13500 |
| 2023-01-04 | 6.01 | $5.97 | 11400 |
| 2023-01-03 | 6.01 | $6.09 | 1100 |
| 2022-12-30 | 6.01 | $6.15 | 1900 |
| 2022-12-29 | 5.99 | $6.00 | 8700 |
| 2022-12-28 | 5.99 | $5.95 | 2900 |
| 2022-12-27 | 6.00 | $5.87 | 600 |
| 2022-12-23 | 6.01 | $6.02 | 1800 |
| 2022-12-22 | 6.01 | $6.14 | 11600 |
| 2022-12-21 | 6.00 | $5.96 | 6000 |
| 2022-12-20 | 6.00 | $6.05 | 4200 |
| 2022-12-19 | 5.99 | $5.99 | 5000 |
| 2022-12-16 | 5.99 | $5.88 | 5200 |
| 2022-12-15 | 6.00 | $5.96 | 2864 |
| 2022-12-14 | 6.00 | $6.13 | 5300 |
| 2022-12-13 | 5.99 | $6.07 | 2656 |
| 2022-12-12 | 5.98 | $5.97 | 20049 |
| 2022-12-09 | 5.98 | $5.98 | 10208 |
| 2022-12-08 | 5.97 | $5.93 | 4908 |
| 2022-12-07 | 5.97 | $5.84 | 3500 |
| 2022-12-06 | 5.98 | $6.05 | 1500 |
| 2022-12-05 | 5.96 | $5.99 | 3000 |
| 2022-12-02 | 5.95 | $6.15 | 8240 |
| 2022-12-01 | 5.92 | $6.05 | 6522 |
| 2022-11-30 | 5.89 | $6.20 | 1103 |
| 2022-11-29 | 5.85 | $5.95 | 4380 |
| 2022-11-28 | 5.83 | $5.82 | 4610 |
| 2022-11-25 | 5.82 | $5.91 | 3657 |
| 2022-11-23 | 5.79 | $5.94 | 573 |
| 2022-11-22 | 5.77 | $6.07 | 1127 |
| 2022-11-21 | 5.72 | $5.89 | 9000 |
| 2022-11-18 | 5.69 | $5.92 | 2300 |
| 2022-11-17 | 5.65 | $5.87 | 5700 |
| 2022-11-16 | 5.62 | $5.83 | 3100 |
| 2022-11-15 | 5.58 | $5.92 | 17600 |
| 2022-11-14 | 5.54 | $5.91 | 7227 |
| 2022-11-11 | 5.49 | $5.91 | 8400 |
| 2022-11-10 | 5.43 | $5.76 | 20762 |
| 2022-11-09 | 5.39 | $5.48 | 16382 |
| 2022-11-08 | 5.38 | $5.57 | 2600 |
| 2022-11-07 | 5.35 | $5.56 | 18802 |
| 2022-11-04 | 5.33 | $5.44 | 6100 |
| 2022-11-03 | 5.31 | $5.35 | 6100 |
| 2022-11-02 | 5.31 | $5.36 | 65401 |
| 2022-11-01 | 5.30 | $5.44 | 6614 |
| 2022-10-31 | 5.29 | $5.33 | 5444 |
| 2022-10-28 | 5.29 | $5.49 | 9202 |
| 2022-10-27 | 5.27 | $5.41 | 6257 |
| 2022-10-26 | 5.26 | $5.31 | 5924 |
| 2022-10-25 | 5.26 | $5.27 | 4762 |
| 2022-10-24 | 5.26 | $5.27 | 27781 |
| 2022-10-21 | 5.26 | $5.18 | 4300 |
| 2022-10-20 | 5.28 | $5.21 | 4900 |
| 2022-10-19 | 5.29 | $5.09 | 9300 |
| 2022-10-18 | 5.32 | $5.20 | 6600 |
| 2022-10-17 | 5.34 | $5.26 | 12200 |
| 2022-10-14 | 5.35 | $5.10 | 8300 |
| 2022-10-13 | 5.39 | $5.25 | 3800 |
| 2022-10-12 | 5.41 | $5.24 | 4400 |
| 2022-10-11 | 5.44 | $5.45 | 2700 |
| 2022-10-10 | 5.45 | $5.33 | 6300 |
| 2022-10-07 | 5.48 | $5.35 | 12200 |
| 2022-10-06 | 5.50 | $5.46 | 5980 |
| 2022-10-05 | 5.52 | $5.42 | 26043 |
| 2022-10-04 | 5.54 | $5.52 | 15238 |
| 2022-10-03 | 5.56 | $5.31 | 20158 |
| 2022-09-30 | 5.60 | $5.32 | 23604 |
| 2022-09-29 | 5.64 | $5.24 | 2600 |
| 2022-09-28 | 5.69 | $5.37 | 5500 |
| 2022-09-27 | 5.73 | $5.40 | 6900 |
| 2022-09-26 | 5.77 | $5.38 | 10900 |
| 2022-09-23 | 5.82 | $5.61 | 2500 |
| 2022-09-22 | 5.84 | $5.63 | 4100 |
| 2022-09-21 | 5.86 | $5.67 | 3900 |
| 2022-09-20 | 5.88 | $5.82 | 1499 |
| 2022-09-19 | 5.89 | $5.86 | 5500 |
| 2022-09-16 | 5.89 | $5.78 | 5207 |
| 2022-09-15 | 5.90 | $5.85 | 5600 |
| 2022-09-14 | 5.91 | $5.92 | 9100 |
| 2022-09-13 | 5.91 | $5.86 | 12000 |
| 2022-09-12 | 5.92 | $6.09 | 3100 |
| 2022-09-09 | 5.90 | $5.98 | 3500 |
| 2022-09-08 | 5.90 | $5.85 | 8918 |
| 2022-09-07 | 5.91 | $5.94 | 16345 |
| 2022-09-06 | 5.91 | $5.82 | 5664 |
| 2022-09-02 | 5.92 | $6.00 | 22400 |
| 2022-09-01 | 5.92 | $5.92 | 4700 |
| 2022-08-31 | 5.92 | $5.85 | 2200 |
| 2022-08-30 | 5.93 | $5.84 | 11552 |
| 2022-08-29 | 5.94 | $5.80 | 3700 |
| 2022-08-26 | 5.96 | $5.80 | 9000 |
| 2022-08-25 | 5.97 | $5.82 | 3000 |
| 2022-08-24 | 5.98 | $5.80 | 5362 |
| 2022-08-23 | 5.99 | $5.87 | 1314 |
| 2022-08-22 | 5.99 | $5.92 | 3600 |
| 2022-08-19 | 5.99 | $5.98 | 6009 |
| 2022-08-18 | 5.98 | $6.13 | 4600 |
| 2022-08-17 | 5.95 | $6.18 | 1728 |
| 2022-08-16 | 5.91 | $6.18 | 4300 |
| 2022-08-15 | 5.88 | $6.14 | 5200 |
| 2022-08-12 | 5.84 | $6.02 | 700 |
| 2022-08-11 | 5.81 | $5.97 | 2800 |
| 2022-08-10 | 5.78 | $6.04 | 2800 |
| 2022-08-09 | 5.75 | $5.97 | 3427 |
| 2022-08-08 | 5.72 | $5.95 | 2600 |
| 2022-08-05 | 5.68 | $5.94 | 4400 |
| 2022-08-04 | 5.65 | $6.10 | 2100 |
| 2022-08-03 | 5.60 | $5.61 | 6326 |
| 2022-08-02 | 5.60 | $5.68 | 3400 |
| 2022-08-01 | 5.59 | $5.76 | 18900 |
| 2022-07-29 | 5.57 | $5.63 | 1900 |
| 2022-07-28 | 5.56 | $5.61 | 2300 |
| 2022-07-27 | 5.56 | $5.67 | 1000 |
| 2022-07-26 | 5.56 | $5.55 | 6525 |
| 2022-07-25 | 5.57 | $5.52 | 4803 |
| 2022-07-22 | 5.58 | $5.49 | 4633 |
| 2022-07-21 | 5.60 | $5.70 | 4300 |
| 2022-07-20 | 5.60 | $5.54 | 3101 |
| 2022-07-19 | 5.62 | $5.59 | 5100 |
| 2022-07-18 | 5.63 | $5.82 | 3147 |
| 2022-07-15 | 5.62 | $5.36 | 7102 |
| 2022-07-14 | 5.66 | $5.35 | 4800 |
| 2022-07-13 | 5.70 | $5.37 | 3300 |
| 2022-07-12 | 5.75 | $5.42 | 1825 |
| 2022-07-11 | 5.79 | $5.59 | 4000 |
| 2022-07-08 | 5.82 | $5.55 | 5437 |
| 2022-07-07 | 5.85 | $5.66 | 7809 |
| 2022-07-06 | 5.88 | $5.46 | 7200 |
| 2022-07-05 | 5.93 | $5.76 | 2600 |
| 2022-07-01 | 5.95 | $5.76 | 3439 |
| 2022-06-30 | 5.98 | $5.84 | 26501 |
| 2022-06-29 | 6.00 | $5.98 | 4500 |
| 2022-06-28 | 6.00 | $6.14 | 5710 |
| 2022-06-27 | 5.99 | $5.91 | 2200 |
| 2022-06-24 | 6.01 | $5.93 | 7013 |
| 2022-06-23 | 6.02 | $6.32 | 6024 |
| 2022-06-22 | 5.99 | $5.76 | 5722 |
| 2022-06-21 | 6.02 | $5.93 | 5516 |
| 2022-06-17 | 6.04 | $5.71 | 2000 |
| 2022-06-16 | 6.08 | $5.68 | 6534 |
| 2022-06-15 | 6.12 | $6.20 | 6000 |
| 2022-06-14 | 6.12 | $5.77 | 4200 |
| 2022-06-13 | 6.15 | $5.92 | 5900 |
| 2022-06-10 | 6.17 | $6.25 | 1404 |
| 2022-06-09 | 6.16 | $6.25 | 4113 |
| 2022-06-08 | 6.15 | $6.31 | 64049 |
| 2022-06-07 | 6.13 | $6.26 | 21800 |
| 2022-06-06 | 6.11 | $6.20 | 22500 |
| 2022-06-03 | 6.09 | $6.07 | 20709 |
| 2022-06-02 | 6.09 | $5.90 | 28128 |
| 2022-06-01 | 6.11 | $6.23 | 1708 |
| 2022-05-31 | 6.09 | $6.14 | 80500 |
| 2022-05-27 | 6.09 | $6.13 | 5512 |
| 2022-05-26 | 6.08 | $5.87 | 2534 |
| 2022-05-25 | 6.10 | $6.00 | 119400 |
| 2022-05-24 | 6.12 | $6.30 | 4014 |
| 2022-05-23 | 6.10 | $6.01 | 1400 |
| 2022-05-20 | 6.11 | $6.78 | 9044 |
| 2022-05-19 | 6.04 | $6.28 | 1845 |
| 2022-05-18 | 6.02 | $6.30 | 2200 |
| 2022-05-17 | 6.00 | $5.80 | 2800 |
| 2022-05-16 | 6.02 | $6.02 | 2800 |
| 2022-05-13 | 6.03 | $6.12 | 2500 |
| 2022-05-12 | 6.03 | $5.55 | 9100 |
| 2022-05-11 | 6.08 | $5.73 | 3400 |
| 2022-05-10 | 6.12 | $5.86 | 7911 |
| 2022-05-09 | 6.15 | $5.80 | 7200 |
| 2022-05-06 | 6.18 | $6.11 | 3136 |
| 2022-05-05 | 6.18 | $6.60 | 10924 |
| 2022-05-04 | 6.13 | $5.75 | 5128 |
| 2022-05-03 | 6.17 | $6.31 | 1800 |
| 2022-05-02 | 6.15 | $6.11 | 9730 |
| 2022-04-29 | 6.15 | $6.18 | 1000 |
| 2022-04-28 | 6.13 | $6.35 | 22041 |
| 2022-04-27 | 6.11 | $6.28 | 14300 |
| 2022-04-26 | 6.08 | $6.16 | 1945 |
| 2022-04-25 | 6.06 | $6.14 | 1400 |
| 2022-04-22 | 6.05 | $6.03 | 2328 |
| 2022-04-21 | 6.04 | $6.23 | 2009 |
| 2022-04-20 | 6.01 | $6.23 | 3500 |
| 2022-04-19 | 5.98 | $6.19 | 8041 |
| 2022-04-18 | 5.95 | $6.22 | 4100 |
| 2022-04-14 | 5.91 | $6.11 | 2400 |
| 2022-04-13 | 5.88 | $6.00 | 3000 |
| 2022-04-12 | 5.86 | $6.01 | 5244 |
| 2022-04-11 | 5.83 | $5.77 | 2026 |
| 2022-04-08 | 5.82 | $5.91 | 46100 |
| 2022-04-07 | 5.80 | $6.03 | 10200 |
| 2022-04-06 | 5.76 | $5.94 | 5600 |
| 2022-04-05 | 5.73 | $6.10 | 4700 |
| 2022-04-04 | 5.67 | $5.88 | 3100 |
| 2022-04-01 | 5.64 | $6.03 | 3700 |
| 2022-03-31 | 5.59 | $5.67 | 11100 |
| 2022-03-30 | 5.57 | $5.80 | 76300 |
| 2022-03-29 | 5.53 | $5.86 | 5217 |
| 2022-03-28 | 5.49 | $5.82 | 2700 |
| 2022-03-25 | 5.44 | $5.78 | 2300 |
| 2022-03-24 | 5.40 | $5.66 | 4800 |
| 2022-03-23 | 5.37 | $5.51 | 1400 |
| 2022-03-22 | 5.35 | $5.44 | 2700 |
| 2022-03-21 | 5.33 | $5.47 | 2443 |
| 2022-03-18 | 5.32 | $5.50 | 3009 |
| 2022-03-17 | 5.30 | $5.46 | 3500 |
| 2022-03-16 | 5.28 | $5.41 | 3800 |
| 2022-03-15 | 5.27 | $5.19 | 14300 |
| 2022-03-14 | 5.29 | $5.47 | 1731 |
| 2022-03-11 | 5.27 | $5.35 | 708 |
| 2022-03-10 | 5.27 | $5.36 | 2041 |
| 2022-03-09 | 5.26 | $5.25 | 7223 |
| 2022-03-08 | 5.27 | $5.13 | 500 |
| 2022-03-07 | 5.29 | $5.25 | 6000 |
| 2022-03-04 | 5.30 | $5.10 | 1600 |
| 2022-03-03 | 5.33 | $5.19 | 2316 |
| 2022-03-02 | 5.34 | $5.28 | 6618 |
| 2022-03-01 | 5.35 | $5.13 | 5112 |
| 2022-02-28 | 5.38 | $5.11 | 5500 |
| 2022-02-25 | 5.40 | $5.39 | 5700 |
| 2022-02-24 | 5.40 | $5.34 | 6100 |
| 2022-02-23 | 5.41 | $5.38 | 9100 |
| 2022-02-22 | 5.41 | $5.41 | 7341 |
| 2022-02-18 | 5.41 | $5.39 | 4310 |
| 2022-02-17 | 5.40 | $5.51 | 5300 |
| 2022-02-16 | 5.39 | $5.39 | 720 |
| 2022-02-15 | 5.39 | $5.42 | 2800 |
| 2022-02-14 | 5.38 | $5.32 | 4539 |
| 2022-02-11 | 5.38 | $5.25 | 6224 |
| 2022-02-10 | 5.39 | $5.45 | 1000 |
| 2022-02-09 | 5.38 | $5.60 | 4500 |
| 2022-02-08 | 5.35 | $5.57 | 10749 |
| 2022-02-07 | 5.33 | $5.49 | 5400 |
| 2022-02-04 | 5.30 | $5.45 | 27971 |
| 2022-02-03 | 5.29 | $5.36 | 29300 |
| 2022-02-02 | 5.27 | $5.35 | 16700 |
| 2022-02-01 | 5.26 | $5.34 | 17100 |
| 2022-01-31 | 5.25 | $5.22 | 12800 |
| 2022-01-28 | 5.25 | $5.19 | 11700 |
| 2022-01-27 | 5.25 | $5.32 | 16100 |
| 2022-01-26 | 5.24 | $5.37 | 7600 |
| 2022-01-25 | 5.22 | $5.25 | 5749 |
| 2022-01-24 | 5.21 | $5.23 | 23604 |
| 2022-01-21 | 5.20 | $5.27 | 20700 |
| 2022-01-20 | 5.18 | $5.36 | 11600 |
| 2022-01-19 | 5.15 | $5.46 | 11229 |
| 2022-01-18 | 5.11 | $5.32 | 30841 |
| 2022-01-14 | 5.08 | $5.19 | 6821 |
| 2022-01-13 | 5.07 | $5.18 | 28300 |
| 2022-01-12 | 5.05 | $5.11 | 2200 |
| 2022-01-11 | 5.04 | $5.10 | 10421 |
| 2022-01-10 | 5.04 | $5.05 | 89500 |
| 2022-01-07 | 5.03 | $5.15 | 6000 |
| 2022-01-06 | 5.02 | $5.21 | 16628 |
| 2022-01-05 | 5.00 | $5.13 | 6100 |
| 2022-01-04 | 4.99 | $5.10 | 6947 |
| 2022-01-03 | 4.98 | $5.07 | 16421 |
| 2021-12-31 | 4.97 | $5.06 | 11947 |
| 2021-12-30 | 4.97 | $5.05 | 7700 |
| 2021-12-29 | 4.96 | $5.00 | 15000 |
| 2021-12-28 | 4.96 | $4.96 | 36800 |
| 2021-12-27 | 4.97 | $4.82 | 18800 |
| 2021-12-23 | 4.98 | $4.84 | 39432 |
| 2021-12-22 | 5.00 | $4.80 | 67900 |
| 2021-12-21 | 5.03 | $4.89 | 8200 |
| 2021-12-20 | 5.04 | $4.69 | 53200 |
| 2021-12-17 | 5.08 | $5.02 | 17800 |
| 2021-12-16 | 5.09 | $5.08 | 6600 |
| 2021-12-15 | 5.10 | $5.17 | 5905 |
| 2021-12-14 | 5.10 | $5.15 | 10100 |
| 2021-12-13 | 5.10 | $5.05 | 19700 |
| 2021-12-10 | 5.11 | $5.08 | 8500 |
| 2021-12-09 | 5.12 | $5.23 | 75800 |
| 2021-12-08 | 5.12 | $5.12 | 9538 |
| 2021-12-07 | 5.12 | $4.96 | 4112 |
| 2021-12-06 | 5.15 | $5.08 | 7313 |
| 2021-12-03 | 5.17 | $4.91 | 82600 |
| 2021-12-02 | 5.20 | $5.00 | 31200 |
| 2021-12-01 | 5.23 | $4.99 | 10600 |
| 2021-11-30 | 5.26 | $5.14 | 4135 |
| 2021-11-29 | 5.28 | $5.08 | 8300 |
| 2021-11-26 | 5.30 | $5.00 | 6400 |
| 2021-11-24 | 5.34 | $5.25 | 3700 |
| 2021-11-23 | 5.35 | $5.18 | 2700 |
| 2021-11-22 | 5.37 | $5.21 | 11144 |
| 2021-11-19 | 5.40 | $5.35 | 919 |
| 2021-11-18 | 5.40 | $5.41 | 3823 |
| 2021-11-17 | 5.41 | $5.33 | 7100 |
| 2021-11-16 | 5.42 | $5.40 | 2835 |
| 2021-11-15 | 5.42 | $5.36 | 3800 |
| 2021-11-12 | 5.43 | $5.40 | 700 |
| 2021-11-11 | 5.44 | $5.42 | 2200 |
| 2021-11-10 | 5.45 | $5.32 | 3900 |
| 2021-11-09 | 5.46 | $5.36 | 3900 |
| 2021-11-08 | 5.47 | $5.43 | 5727 |
| 2021-11-05 | 5.48 | $5.44 | 4000 |
| 2021-11-04 | 5.48 | $5.39 | 7906 |
| 2021-11-03 | 5.49 | $5.41 | 6700 |
| 2021-11-02 | 5.50 | $5.38 | 18400 |
| 2021-11-01 | 5.50 | $5.47 | 910 |
| 2021-10-29 | 5.50 | $5.48 | 1500 |
| 2021-10-28 | 5.49 | $5.48 | 2400 |
| 2021-10-27 | 5.48 | $5.59 | 2233 |
| 2021-10-26 | 5.46 | $5.66 | 429 |
| 2021-10-25 | 5.43 | $5.52 | 400 |
| 2021-10-22 | 5.41 | $5.52 | 3500 |
| 2021-10-21 | 5.38 | $5.49 | 900 |
| 2021-10-20 | 5.36 | $5.53 | 10400 |
| 2021-10-19 | 5.34 | $5.51 | 11442 |
| 2021-10-18 | 5.31 | $5.58 | 37200 |
| 2021-10-15 | 5.28 | $5.45 | 1326 |
| 2021-10-14 | 5.26 | $5.56 | 1837 |
| 2021-10-13 | 5.23 | $5.45 | 800 |
| 2021-10-12 | 5.21 | $5.44 | 10100 |
| 2021-10-11 | 5.19 | $5.43 | 1900 |
| 2021-10-08 | 5.17 | $5.30 | 800 |
| 2021-10-07 | 5.16 | $5.28 | 3600 |
| 2021-10-06 | 5.15 | $5.04 | 4000 |
| 2021-10-05 | 5.16 | $5.00 | 5000 |
| 2021-10-04 | 5.18 | $5.08 | 3819 |
| 2021-10-01 | 5.18 | $5.00 | 52924 |
| 2021-09-30 | 5.20 | $5.14 | 3333 |
| 2021-09-29 | 5.21 | $5.08 | 11229 |
| 2021-09-28 | 5.22 | $5.13 | 3800 |
| 2021-09-27 | 5.22 | $5.16 | 1714 |
| 2021-09-24 | 5.22 | $5.16 | 3045 |
| 2021-09-23 | 5.23 | $5.26 | 10642 |
| 2021-09-22 | 5.22 | $5.28 | 4413 |
| 2021-09-21 | 5.21 | $5.31 | 2200 |
| 2021-09-20 | 5.19 | $5.34 | 2122 |
| 2021-09-17 | 5.17 | $5.37 | 1629 |
| 2021-09-16 | 5.15 | $5.38 | 2200 |
| 2021-09-15 | 5.13 | $5.30 | 45900 |
| 2021-09-14 | 5.11 | $5.27 | 1532 |
| 2021-09-13 | 5.09 | $5.31 | 3800 |
| 2021-09-10 | 5.07 | $4.95 | 1800 |
| 2021-09-09 | 5.09 | $4.87 | 12700 |
| 2021-09-08 | 5.11 | $5.03 | 7018 |
| 2021-09-07 | 5.11 | $5.01 | 1500 |
| 2021-09-03 | 5.12 | $5.11 | 3039 |
| 2021-09-02 | 5.12 | $5.08 | 17700 |
| 2021-09-01 | 5.12 | $5.33 | 2200 |
| 2021-08-31 | 5.09 | $5.05 | 2100 |
| 2021-08-30 | 5.09 | $5.20 | 3947 |
| 2021-08-27 | 5.08 | $5.12 | 5109 |
| 2021-08-26 | 5.07 | $5.11 | 1200 |
| 2021-08-25 | 5.06 | $5.12 | 2300 |
| 2021-08-24 | 5.05 | $5.13 | 17129 |
| 2021-08-23 | 5.04 | $5.05 | 1741 |
| 2021-08-20 | 5.04 | $5.05 | 2600 |
| 2021-08-19 | 5.04 | $5.10 | 7105 |
| 2021-08-18 | 5.03 | $5.24 | 6600 |
| 2021-08-17 | 5.01 | $5.10 | 5648 |
| 2021-08-16 | 4.99 | $5.22 | 11130 |
| 2021-08-13 | 4.97 | $4.95 | 8043 |
| 2021-08-12 | 4.97 | $5.02 | 26836 |
| 2021-08-11 | 4.97 | $4.88 | 61700 |
| 2021-08-10 | 4.98 | $4.98 | 3100 |
| 2021-08-09 | 4.98 | $4.92 | 4800 |
| 2021-08-06 | 4.99 | $5.00 | 5203 |
| 2021-08-05 | 4.99 | $4.93 | 1208 |
| 2021-08-04 | 5.00 | $4.99 | 18732 |
| 2021-08-03 | 5.00 | $5.02 | 13943 |
| 2021-08-02 | 5.00 | $4.92 | 1500 |
| 2021-07-30 | 5.01 | $4.98 | 5100 |
| 2021-07-29 | 5.02 | $5.08 | 11700 |
| 2021-07-28 | 5.02 | $5.03 | 2300 |
| 2021-07-27 | 5.03 | $4.97 | 26500 |
| 2021-07-26 | 5.05 | $5.02 | 6631 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.84
2026-07-22
Close Price
$6.01
Vol: 595
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.45
Average
5.13
Maximum
7.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.84 | $6.01 | 595 |
| 2026-07-21 | 5.82 | $5.90 | 500 |
| 2026-07-20 | 5.82 | $5.70 | 2200 |
| 2026-07-17 | 5.87 | $5.77 | 5118 |
| 2026-07-16 | 5.92 | $5.59 | 4326 |
| 2026-07-15 | 6.01 | $5.95 | 5700 |
| 2026-07-14 | 6.03 | $5.93 | 11612 |
| 2026-07-13 | 6.07 | $5.81 | 4100 |
| 2026-07-10 | 6.14 | $6.17 | 545 |
| 2026-07-09 | 6.15 | $6.22 | 614 |
| 2026-07-08 | 6.15 | $6.16 | 700 |
| 2026-07-07 | 6.16 | $6.10 | — |
| 2026-07-06 | 6.18 | $6.10 | 700 |
| 2026-07-02 | 6.21 | $5.58 | 10300 |
| 2026-07-01 | 6.36 | $6.00 | 500 |
| 2026-06-30 | 6.44 | $6.46 | 100 |
| 2026-06-29 | 6.43 | $6.46 | 1400 |
| 2026-06-26 | 6.43 | $6.47 | 145 |
| 2026-06-25 | 6.42 | $6.47 | 200 |
| 2026-06-24 | 6.41 | $6.19 | 224 |
| 2026-06-23 | 6.46 | $6.39 | 700 |
| 2026-06-22 | 6.48 | $6.40 | 3207 |
| 2026-06-18 | 6.50 | $6.40 | 28 |
| 2026-06-17 | 6.51 | $6.40 | 1100 |
| 2026-06-16 | 6.53 | $6.49 | 500 |
| 2026-06-15 | 6.54 | $6.97 | 641 |
| 2026-06-12 | 6.45 | $6.57 | 226 |
| 2026-06-11 | 6.42 | $6.45 | 2230 |
| 2026-06-10 | 6.42 | $6.36 | — |
| 2026-06-09 | 6.43 | $6.61 | 3800 |
| 2026-06-08 | 6.39 | $6.36 | 407 |
| 2026-06-05 | 6.40 | $6.37 | 5300 |
| 2026-06-04 | 6.41 | $6.46 | 1700 |
| 2026-06-03 | 6.41 | $6.52 | 2900 |
| 2026-06-02 | 6.38 | $6.44 | 14 |
| 2026-06-01 | 6.38 | $6.44 | 1000 |
| 2026-05-29 | 6.37 | $6.47 | 4400 |
| 2026-05-28 | 6.35 | $6.52 | 1400 |
| 2026-05-27 | 6.33 | $6.48 | 7501 |
| 2026-05-26 | 6.30 | $6.25 | 7501 |
| 2026-05-22 | 6.32 | $6.36 | 7501 |
| 2026-05-21 | 6.33 | $6.36 | 7501 |
| 2026-05-20 | 6.33 | $6.41 | 7501 |
| 2026-05-19 | 6.32 | $6.42 | 13800 |
| 2026-05-18 | 6.32 | $6.31 | 800 |
| 2026-05-15 | 6.33 | $6.27 | 1500 |
| 2026-05-14 | 6.36 | $6.24 | 700 |
| 2026-05-13 | 6.39 | $6.31 | 7 |
| 2026-05-12 | 6.42 | $6.31 | 2600 |
| 2026-05-11 | 6.45 | $6.47 | 1500 |
| 2026-05-08 | 6.46 | $6.47 | 1500 |
| 2026-05-07 | 6.46 | $6.43 | 1332 |
| 2026-05-06 | 6.48 | $6.41 | 1500 |
| 2026-05-05 | 6.50 | $6.41 | 1600 |
| 2026-05-04 | 6.53 | $6.40 | 1909 |
| 2026-05-01 | 6.56 | $6.70 | 3435 |
| 2026-04-30 | 6.54 | $6.56 | 6300 |
| 2026-04-29 | 6.54 | $6.63 | 247 |
| 2026-04-28 | 6.53 | $6.35 | 2118 |
| 2026-04-27 | 6.58 | $6.55 | 9637 |
| 2026-04-24 | 6.59 | $6.60 | 400 |
| 2026-04-23 | 6.59 | $6.79 | 709 |
| 2026-04-22 | 6.56 | $6.80 | 4732 |
| 2026-04-21 | 6.52 | $6.95 | 2435 |
| 2026-04-20 | 6.43 | $6.70 | 700 |
| 2026-04-17 | 6.39 | $6.69 | 1700 |
| 2026-04-16 | 6.35 | $6.53 | 4 |
| 2026-04-15 | 6.33 | $6.53 | 400 |
| 2026-04-14 | 6.31 | $6.36 | 4 |
| 2026-04-13 | 6.33 | $6.36 | 4 |
| 2026-04-10 | 6.35 | $6.36 | 4 |
| 2026-04-09 | 6.38 | $6.36 | 400 |
| 2026-04-08 | 6.41 | $6.68 | 600 |
| 2026-04-07 | 6.37 | $6.38 | 500 |
| 2026-04-06 | 6.40 | $6.65 | 300 |
| 2026-04-02 | 6.38 | $6.31 | 1500 |
| 2026-04-01 | 6.43 | $6.60 | 21723 |
| 2026-03-31 | 6.42 | $6.44 | 6402 |
| 2026-03-30 | 6.45 | $6.42 | 4273 |
| 2026-03-27 | 6.49 | $6.42 | 4273 |
| 2026-03-26 | 6.54 | $6.47 | 4273 |
| 2026-03-25 | 6.59 | $6.42 | 6734 |
| 2026-03-24 | 6.65 | $6.29 | 4273 |
| 2026-03-23 | 6.76 | $6.38 | 6521 |
| 2026-03-20 | 6.87 | $6.32 | 843 |
| 2026-03-19 | 7.00 | $6.77 | — |
| 2026-03-18 | 7.07 | $6.77 | 1600 |
| 2026-03-17 | 7.14 | $7.10 | 7 |
| 2026-03-16 | 7.16 | $7.10 | 7 |
| 2026-03-13 | 7.19 | $7.10 | 503 |
| 2026-03-12 | 7.21 | $6.96 | 210 |
| 2026-03-11 | 7.27 | $7.08 | 2440 |
| 2026-03-10 | 7.32 | $7.08 | 7171 |
| 2026-03-09 | 7.37 | $6.87 | 26701 |
| 2026-03-06 | 7.48 | $7.08 | 412 |
| 2026-03-05 | 7.56 | $7.14 | 3200 |
| 2026-03-04 | 7.63 | $7.10 | 913 |
| 2026-03-03 | 7.73 | $7.27 | 3147 |
| 2026-03-02 | 7.81 | $7.47 | 2530 |
| 2026-02-27 | 7.85 | $7.68 | 31500 |
| 2026-02-26 | 7.86 | $7.30 | 174209 |
| 2026-02-25 | 7.95 | $7.81 | 129214 |
| 2026-02-24 | 7.94 | $8.20 | 1836 |
| 2026-02-23 | 7.84 | $7.65 | 66 |
| 2026-02-20 | 7.85 | $7.65 | 320 |
| 2026-02-19 | 7.85 | $7.82 | 1716 |
| 2026-02-18 | 7.82 | $7.69 | 2800 |
| 2026-02-17 | 7.80 | $7.59 | 3000 |
| 2026-02-13 | 7.81 | $7.83 | 4400 |
| 2026-02-12 | 7.76 | $7.76 | — |
| 2026-02-11 | 7.71 | $7.76 | 4800 |
| 2026-02-10 | 7.66 | $7.71 | — |
| 2026-02-09 | 7.60 | $7.71 | 9400 |
| 2026-02-06 | 7.54 | $7.50 | 34900 |
| 2026-02-05 | 7.50 | $7.47 | 937 |
| 2026-02-04 | 7.47 | $7.43 | 21200 |
| 2026-02-03 | 7.43 | $7.38 | 400 |
| 2026-02-02 | 7.40 | $7.30 | 1500 |
| 2026-01-30 | 7.38 | $7.32 | 5447 |
| 2026-01-29 | 7.34 | $7.09 | 2200 |
| 2026-01-28 | 7.35 | $7.37 | 3300 |
| 2026-01-27 | 7.30 | $7.50 | 400 |
| 2026-01-26 | 7.21 | $7.29 | 614 |
| 2026-01-23 | 7.15 | $7.20 | 1107 |
| 2026-01-22 | 7.09 | $7.02 | 3 |
| 2026-01-21 | 7.07 | $7.02 | 2119 |
| 2026-01-20 | 7.03 | $7.05 | 7420 |
| 2026-01-16 | 6.98 | $7.20 | 157546 |
| 2026-01-15 | 6.89 | $6.86 | 91915 |
| 2026-01-14 | 6.85 | $6.89 | 16300 |
| 2026-01-13 | 6.80 | $6.95 | 3411 |
| 2026-01-12 | 6.73 | $6.75 | 615 |
| 2026-01-09 | 6.68 | $7.01 | 3000 |
| 2026-01-08 | 6.57 | $7.09 | 1119 |
| 2026-01-07 | 6.42 | $6.83 | 3135 |
| 2026-01-06 | 6.31 | $6.71 | 1103 |
| 2026-01-05 | 6.19 | $6.36 | 1047 |
| 2026-01-02 | 6.14 | $6.24 | 1700 |
| 2025-12-31 | 6.09 | $5.98 | 1212 |
| 2025-12-30 | 6.10 | $5.99 | 1136 |
| 2025-12-29 | 6.10 | $6.15 | 1 |
| 2025-12-26 | 6.07 | $6.15 | 1300 |
| 2025-12-24 | 6.03 | $6.21 | 2225 |
| 2025-12-23 | 5.97 | $6.20 | 4200 |
| 2025-12-22 | 5.90 | $6.17 | 1500 |
| 2025-12-19 | 5.83 | $6.18 | 2305 |
| 2025-12-18 | 5.75 | $6.08 | 1336 |
| 2025-12-17 | 5.67 | $5.94 | 13110 |
| 2025-12-16 | 5.60 | $5.61 | 1290 |
| 2025-12-15 | 5.60 | $5.61 | 2400 |
| 2025-12-12 | 5.59 | $5.61 | 7901 |
| 2025-12-11 | 5.59 | $5.78 | 443 |
| 2025-12-10 | 5.55 | $5.55 | 55123 |
| 2025-12-09 | 5.55 | $5.45 | — |
| 2025-12-08 | 5.57 | $5.45 | 9306 |
| 2025-12-05 | 5.59 | $5.55 | 12500 |
| 2025-12-04 | 5.59 | $5.65 | 15024 |
| 2025-12-03 | 5.58 | $5.76 | 226 |
| 2025-12-02 | 5.54 | $5.55 | 3000 |
| 2025-12-01 | 5.54 | $5.56 | 1 |
| 2025-11-28 | 5.53 | $5.56 | 600 |
| 2025-11-26 | 5.53 | $5.56 | 1926 |
| 2025-11-25 | 5.52 | $5.30 | 645 |
| 2025-11-24 | 5.57 | $5.46 | 735 |
| 2025-11-21 | 5.59 | $5.42 | 1200 |
| 2025-11-20 | 5.62 | $5.55 | 53817 |
| 2025-11-19 | 5.63 | $5.47 | 56 |
| 2025-11-18 | 5.66 | $5.47 | 409 |
| 2025-11-17 | 5.69 | $5.85 | 406 |
| 2025-11-14 | 5.65 | $5.53 | 2900 |
| 2025-11-13 | 5.67 | $5.73 | 500 |
| 2025-11-12 | 5.65 | $5.52 | 438 |
| 2025-11-11 | 5.67 | $5.52 | 900 |
| 2025-11-10 | 5.69 | $5.79 | 2000 |
| 2025-11-07 | 5.66 | $5.40 | 6600 |
| 2025-11-06 | 5.70 | $5.88 | 2800 |
| 2025-11-05 | 5.65 | $5.48 | 900 |
| 2025-11-04 | 5.67 | $5.75 | 700 |
| 2025-11-03 | 5.65 | $5.46 | 3631 |
| 2025-10-31 | 5.67 | $5.58 | 2001 |
| 2025-10-30 | 5.68 | $5.75 | 1 |
| 2025-10-29 | 5.65 | $5.75 | 1237 |
| 2025-10-28 | 5.61 | $5.75 | 1940 |
| 2025-10-27 | 5.57 | $5.72 | 4300 |
| 2025-10-24 | 5.53 | $5.68 | 400 |
| 2025-10-23 | 5.48 | $5.62 | 203 |
| 2025-10-22 | 5.45 | $5.37 | — |
| 2025-10-21 | 5.45 | $5.37 | 236 |
| 2025-10-20 | 5.46 | $5.74 | 4426 |
| 2025-10-17 | 5.40 | $5.04 | 619 |
| 2025-10-16 | 5.47 | $5.42 | 1336 |
| 2025-10-15 | 5.47 | $5.39 | 4742 |
| 2025-10-14 | 5.47 | $5.40 | 800 |
| 2025-10-13 | 5.48 | $5.31 | 800 |
| 2025-10-10 | 5.50 | $5.73 | 2200 |
| 2025-10-09 | 5.44 | $5.54 | 1700 |
| 2025-10-08 | 5.41 | $5.25 | 900 |
| 2025-10-07 | 5.43 | $5.52 | 1200 |
| 2025-10-06 | 5.40 | $5.54 | 130 |
| 2025-10-03 | 5.36 | $5.54 | 115 |
| 2025-10-02 | 5.31 | $5.52 | 1212 |
| 2025-10-01 | 5.26 | $5.01 | — |
| 2025-09-30 | 5.31 | $5.01 | 1229 |
| 2025-09-29 | 5.36 | $5.58 | 6706 |
| 2025-09-26 | 5.31 | $5.24 | 743 |
| 2025-09-25 | 5.31 | $5.30 | 1800 |
| 2025-09-24 | 5.31 | $5.21 | 2016 |
| 2025-09-23 | 5.32 | $5.27 | — |
| 2025-09-22 | 5.32 | $5.27 | 2900 |
| 2025-09-19 | 5.31 | $5.15 | 2200 |
| 2025-09-18 | 5.34 | $5.44 | 2600 |
| 2025-09-17 | 5.30 | $5.32 | 1211 |
| 2025-09-16 | 5.29 | $5.43 | 1300 |
| 2025-09-15 | 5.24 | $5.11 | 3600 |
| 2025-09-12 | 5.26 | $5.32 | 1800 |
| 2025-09-11 | 5.24 | $5.20 | 1200 |
| 2025-09-10 | 5.23 | $5.03 | 7045 |
| 2025-09-09 | 5.27 | $4.97 | 300 |
| 2025-09-08 | 5.31 | $5.20 | 241 |
| 2025-09-05 | 5.32 | $5.24 | 34300 |
| 2025-09-04 | 5.32 | $5.11 | 1800 |
| 2025-09-03 | 5.34 | $5.22 | 224 |
| 2025-09-02 | 5.35 | $5.05 | 24700 |
| 2025-08-29 | 5.39 | $5.09 | 600 |
| 2025-08-28 | 5.42 | $5.22 | 2344 |
| 2025-08-27 | 5.44 | $5.40 | 300 |
| 2025-08-26 | 5.41 | $5.33 | 3015 |
| 2025-08-25 | 5.40 | $5.84 | 4500 |
| 2025-08-22 | 5.27 | $5.31 | 1100 |
| 2025-08-21 | 5.24 | $5.23 | 3400 |
| 2025-08-20 | 5.21 | $4.80 | 300 |
| 2025-08-19 | 5.27 | $5.54 | 1606 |
| 2025-08-18 | 5.18 | $5.44 | 1100 |
| 2025-08-15 | 5.10 | $5.29 | 3531 |
| 2025-08-14 | 5.03 | $5.18 | — |
| 2025-08-13 | 4.97 | $5.18 | 131121 |
| 2025-08-12 | 4.90 | $4.76 | 211 |
| 2025-08-11 | 4.91 | $4.85 | 42215 |
| 2025-08-08 | 4.90 | $4.99 | 917 |
| 2025-08-07 | 4.86 | $4.98 | 2200 |
| 2025-08-06 | 4.82 | $4.63 | — |
| 2025-08-05 | 4.84 | $4.63 | 1207 |
| 2025-08-04 | 4.86 | $4.89 | 1038 |
| 2025-08-01 | 4.82 | $4.39 | 903 |
| 2025-07-31 | 4.89 | $4.68 | 1314 |
| 2025-07-30 | 4.91 | $4.95 | 200 |
| 2025-07-29 | 4.87 | $4.99 | 1108 |
| 2025-07-28 | 4.81 | $4.95 | 1500 |
| 2025-07-25 | 4.75 | $4.97 | 47400 |
| 2025-07-24 | 4.67 | $4.71 | 18023 |
| 2025-07-23 | 4.64 | $4.87 | 223 |
| 2025-07-22 | 4.57 | $4.78 | 400 |
| 2025-07-21 | 4.50 | $4.37 | 815 |
| 2025-07-18 | 4.50 | $4.88 | 400 |
| 2025-07-17 | 4.40 | $4.57 | 4700 |
| 2025-07-16 | 4.35 | $4.41 | — |
| 2025-07-15 | 4.32 | $4.41 | 1400 |
| 2025-07-14 | 4.29 | $4.55 | — |
| 2025-07-11 | 4.22 | $4.55 | 11310 |
| 2025-07-10 | 4.13 | $4.25 | 8300 |
| 2025-07-09 | 4.10 | $4.06 | 1100 |
| 2025-07-08 | 4.11 | $4.23 | 600 |
| 2025-07-07 | 4.07 | $3.87 | 3208 |
| 2025-07-03 | 4.11 | $4.08 | — |
| 2025-07-02 | 4.11 | $4.08 | 331 |
| 2025-07-01 | 4.11 | $3.91 | 600 |
| 2025-06-30 | 4.14 | $4.01 | 8900 |
| 2025-06-27 | 4.15 | $4.35 | 1000 |
| 2025-06-26 | 4.10 | $4.03 | 149100 |
| 2025-06-25 | 4.11 | $4.04 | 168700 |
| 2025-06-24 | 4.11 | $3.99 | 516 |
| 2025-06-23 | 4.12 | $4.09 | — |
| 2025-06-20 | 4.12 | $4.09 | 2736 |
| 2025-06-18 | 4.11 | $4.24 | 600 |
| 2025-06-17 | 4.07 | $4.12 | 4600 |
| 2025-06-16 | 4.05 | $4.19 | 300 |
| 2025-06-13 | 4.01 | $3.75 | 234 |
| 2025-06-12 | 4.05 | $4.30 | 1124 |
| 2025-06-11 | 3.98 | $4.15 | 4100 |
| 2025-06-10 | 3.94 | $4.26 | 432 |
| 2025-06-09 | 3.86 | $3.79 | 300 |
| 2025-06-06 | 3.88 | $3.88 | 3000 |
| 2025-06-05 | 3.87 | $4.08 | 834 |
| 2025-06-04 | 3.82 | $3.90 | 4500 |
| 2025-06-03 | 3.80 | $3.86 | 2811 |
| 2025-06-02 | 3.79 | $3.75 | 300 |
| 2025-05-30 | 3.79 | $3.82 | 96200 |
| 2025-05-29 | 3.78 | $3.75 | 4400 |
| 2025-05-28 | 3.79 | $3.70 | 9700 |
| 2025-05-27 | 3.81 | $3.99 | 3035 |
| 2025-05-23 | 3.77 | $3.70 | 1134 |
| 2025-05-22 | 3.78 | $3.71 | 300 |
| 2025-05-21 | 3.79 | $3.95 | 2300 |
| 2025-05-20 | 3.76 | $3.38 | 1040 |
| 2025-05-19 | 3.84 | $3.77 | 2800 |
| 2025-05-16 | 3.85 | $3.90 | 300 |
| 2025-05-15 | 3.83 | $3.76 | — |
| 2025-05-14 | 3.84 | $3.76 | — |
| 2025-05-13 | 3.85 | $3.76 | 13004 |
| 2025-05-12 | 3.86 | $3.95 | 7000 |
| 2025-05-09 | 3.84 | $3.84 | 13632 |
| 2025-05-08 | 3.83 | $3.82 | 800 |
| 2025-05-07 | 3.83 | $3.86 | — |
| 2025-05-06 | 3.81 | $3.86 | — |
| 2025-05-05 | 3.80 | $3.86 | — |
| 2025-05-02 | 3.78 | $3.86 | — |
| 2025-05-01 | 3.76 | $3.86 | 2110 |
| 2025-04-30 | 3.73 | $3.83 | 35844 |
| 2025-04-29 | 3.71 | $3.72 | 442 |
| 2025-04-28 | 3.70 | $3.72 | 8015 |
| 2025-04-25 | 3.70 | $4.05 | 2935 |
| 2025-04-24 | 3.62 | $3.90 | 4300 |
| 2025-04-23 | 3.57 | $3.78 | 900 |
| 2025-04-22 | 3.53 | $3.79 | 1917 |
| 2025-04-21 | 3.48 | $3.59 | 3900 |
| 2025-04-17 | 3.46 | $3.59 | 4047 |
| 2025-04-16 | 3.45 | $3.36 | 1122 |
| 2025-04-15 | 3.48 | $3.55 | 3200 |
| 2025-04-14 | 3.48 | $3.49 | 1228 |
| 2025-04-11 | 3.49 | $3.43 | 1200 |
| 2025-04-10 | 3.52 | $3.52 | 13200 |
| 2025-04-09 | 3.53 | $3.26 | 3102 |
| 2025-04-08 | 3.60 | $3.39 | 1927 |
| 2025-04-07 | 3.65 | $3.34 | 5700 |
| 2025-04-04 | 3.72 | $3.60 | 1700 |
| 2025-04-03 | 3.75 | $3.65 | 2700 |
| 2025-04-02 | 3.77 | $3.75 | — |
| 2025-04-01 | 3.78 | $3.75 | 32000 |
| 2025-03-31 | 3.78 | $3.68 | 1300 |
| 2025-03-28 | 3.81 | $3.70 | 29820 |
| 2025-03-27 | 3.83 | $3.96 | 38228 |
| 2025-03-26 | 3.80 | $3.75 | 61243 |
| 2025-03-25 | 3.81 | $3.81 | 1522 |
| 2025-03-24 | 3.81 | $3.65 | 1400 |
| 2025-03-21 | 3.84 | $3.81 | 1204 |
| 2025-03-20 | 3.85 | $3.82 | 900 |
| 2025-03-19 | 3.85 | $3.82 | 200 |
| 2025-03-18 | 3.85 | $3.77 | 5000 |
| 2025-03-17 | 3.87 | $3.85 | — |
| 2025-03-14 | 3.87 | $3.85 | 20944 |
| 2025-03-13 | 3.86 | $4.05 | 5600 |
| 2025-03-12 | 3.82 | $3.78 | 23500 |
| 2025-03-11 | 3.83 | $3.84 | 5800 |
| 2025-03-10 | 3.82 | $3.91 | — |
| 2025-03-07 | 3.80 | $3.91 | 841 |
| 2025-03-06 | 3.77 | $3.72 | 1749 |
| 2025-03-05 | 3.78 | $3.86 | 9600 |
| 2025-03-04 | 3.77 | $3.71 | 648 |
| 2025-03-03 | 3.78 | $3.84 | 800 |
| 2025-02-28 | 3.76 | $3.66 | 3619 |
| 2025-02-27 | 3.78 | $3.80 | 13319 |
| 2025-02-26 | 3.78 | $3.85 | — |
| 2025-02-25 | 3.76 | $3.85 | — |
| 2025-02-24 | 3.74 | $3.85 | 205 |
| 2025-02-21 | 3.72 | $3.79 | 3002 |
| 2025-02-20 | 3.71 | $3.75 | 6804 |
| 2025-02-19 | 3.70 | $3.73 | — |
| 2025-02-18 | 3.70 | $3.73 | 2800 |
| 2025-02-14 | 3.69 | $3.71 | 5500 |
| 2025-02-13 | 3.69 | $3.60 | 5600 |
| 2025-02-12 | 3.71 | $3.74 | 700 |
| 2025-02-11 | 3.71 | $3.67 | 500 |
| 2025-02-10 | 3.72 | $3.69 | — |
| 2025-02-07 | 3.73 | $3.69 | 64428 |
| 2025-02-06 | 3.74 | $3.72 | 6543 |
| 2025-02-05 | 3.75 | $3.67 | 4340 |
| 2025-02-04 | 3.77 | $3.70 | 2700 |
| 2025-02-03 | 3.78 | $3.82 | 2014 |
| 2025-01-31 | 3.77 | $3.74 | 300 |
| 2025-01-30 | 3.78 | $3.83 | 1103 |
| 2025-01-29 | 3.77 | $3.91 | 1200 |
| 2025-01-28 | 3.74 | $3.76 | 900 |
| 2025-01-27 | 3.74 | $3.69 | 7333 |
| 2025-01-24 | 3.75 | $3.75 | 1504 |
| 2025-01-23 | 3.75 | $3.88 | 19500 |
| 2025-01-22 | 3.73 | $3.80 | 23400 |
| 2025-01-21 | 3.72 | $3.84 | 15518 |
| 2025-01-17 | 3.70 | $3.79 | 4336 |
| 2025-01-16 | 3.68 | $3.72 | 8200 |
| 2025-01-15 | 3.68 | $3.71 | 59627 |
| 2025-01-14 | 3.68 | $3.66 | 600 |
| 2025-01-13 | 3.69 | $3.65 | 3645 |
| 2025-01-10 | 3.71 | $3.67 | 1500 |
| 2025-01-08 | 3.72 | $3.73 | 7346 |
| 2025-01-07 | 3.72 | $3.78 | 2000 |
| 2025-01-06 | 3.72 | $3.87 | 732 |
| 2025-01-03 | 3.69 | $3.73 | 3000 |
| 2025-01-02 | 3.69 | $3.64 | 3302 |
| 2024-12-31 | 3.71 | $3.69 | 15840 |
| 2024-12-30 | 3.72 | $3.70 | 9421 |
| 2024-12-27 | 3.74 | $3.77 | 3500 |
| 2024-12-26 | 3.74 | $3.77 | 13404 |
| 2024-12-24 | 3.74 | $3.74 | 2410 |
| 2024-12-23 | 3.75 | $3.70 | 4100 |
| 2024-12-20 | 3.77 | $3.69 | 39000 |
| 2024-12-19 | 3.79 | $3.70 | 2945 |
| 2024-12-18 | 3.82 | $3.68 | 13500 |
| 2024-12-17 | 3.85 | $3.69 | 27300 |
| 2024-12-16 | 3.89 | $3.86 | 7724 |
| 2024-12-13 | 3.90 | $3.89 | 1200 |
| 2024-12-12 | 3.90 | $3.93 | 1100 |
| 2024-12-11 | 3.90 | $3.84 | 16130 |
| 2024-12-10 | 3.91 | $3.90 | 16300 |
| 2024-12-09 | 3.92 | $4.00 | 4332 |
| 2024-12-06 | 3.90 | $3.96 | 1045 |
| 2024-12-05 | 3.89 | $3.99 | 1709 |
| 2024-12-04 | 3.88 | $4.08 | 1300 |
| 2024-12-03 | 3.84 | $3.80 | — |
| 2024-12-02 | 3.85 | $3.80 | 27000 |
| 2024-11-29 | 3.87 | $3.90 | 1836 |
| 2024-11-27 | 3.87 | $3.92 | 5800 |
| 2024-11-26 | 3.86 | $3.82 | 830 |
| 2024-11-25 | 3.88 | $4.08 | 2026 |
| 2024-11-22 | 3.84 | $3.68 | 6800 |
| 2024-11-21 | 3.88 | $3.91 | 13806 |
| 2024-11-20 | 3.89 | $3.87 | 700 |
| 2024-11-19 | 3.90 | $3.89 | 6900 |
| 2024-11-18 | 3.90 | $3.90 | 2601 |
| 2024-11-15 | 3.91 | $3.71 | 1719 |
| 2024-11-14 | 3.96 | $3.92 | 4400 |
| 2024-11-13 | 3.97 | $3.97 | 7300 |
| 2024-11-12 | 3.98 | $4.05 | 6400 |
| 2024-11-11 | 3.96 | $3.97 | 15511 |
| 2024-11-08 | 3.97 | $3.93 | 56000 |
| 2024-11-07 | 3.98 | $4.07 | 45200 |
| 2024-11-06 | 3.97 | $3.99 | 5322 |
| 2024-11-05 | 3.97 | $3.99 | 14941 |
| 2024-11-04 | 3.97 | $3.93 | 6800 |
| 2024-11-01 | 3.98 | $3.96 | 6903 |
| 2024-10-31 | 3.99 | $3.93 | 2400 |
| 2024-10-30 | 4.01 | $3.95 | 3400 |
| 2024-10-29 | 4.02 | $3.88 | 2729 |
| 2024-10-28 | 4.06 | $4.00 | 11300 |
| 2024-10-25 | 4.07 | $4.03 | 123 |
| 2024-10-24 | 4.08 | $4.15 | 31600 |
| 2024-10-23 | 4.07 | $4.04 | 36800 |
| 2024-10-22 | 4.08 | $4.03 | 2000 |
| 2024-10-21 | 4.09 | $4.16 | 25600 |
| 2024-10-18 | 4.07 | $3.96 | 2017 |
| 2024-10-17 | 4.10 | $4.04 | 423 |
| 2024-10-16 | 4.11 | $4.03 | 17620 |
| 2024-10-15 | 4.13 | $3.98 | 2000 |
| 2024-10-14 | 4.16 | $3.99 | 1839 |
| 2024-10-11 | 4.20 | $4.04 | 1802 |
| 2024-10-10 | 4.23 | $4.15 | 4109 |
| 2024-10-09 | 4.24 | $4.15 | 19500 |
| 2024-10-08 | 4.25 | $4.17 | 15940 |
| 2024-10-07 | 4.26 | $4.31 | 33428 |
| 2024-10-04 | 4.24 | $4.14 | 200 |
| 2024-10-03 | 4.25 | $4.24 | 4300 |
| 2024-10-02 | 4.24 | $4.21 | 8800 |
| 2024-10-01 | 4.24 | $4.15 | 1900 |
| 2024-09-30 | 4.25 | $4.26 | 5400 |
| 2024-09-27 | 4.24 | $4.24 | 1500 |
| 2024-09-26 | 4.22 | $4.12 | 13103 |
| 2024-09-25 | 4.23 | $4.22 | 6100 |
| 2024-09-24 | 4.23 | $4.16 | 4600 |
| 2024-09-23 | 4.23 | $4.26 | 4800 |
| 2024-09-20 | 4.21 | $4.32 | 3900 |
| 2024-09-19 | 4.17 | $4.43 | 8646 |
| 2024-09-18 | 4.11 | $4.28 | 30300 |
| 2024-09-17 | 4.06 | $4.25 | 2700 |
| 2024-09-16 | 4.02 | $4.15 | 6924 |
| 2024-09-13 | 3.98 | $4.08 | 16824 |
| 2024-09-12 | 3.96 | $4.02 | 27200 |
| 2024-09-11 | 3.95 | $3.92 | 7300 |
| 2024-09-10 | 3.95 | $3.93 | 19700 |
| 2024-09-09 | 3.96 | $3.98 | 8043 |
| 2024-09-06 | 3.95 | $3.95 | 5000 |
| 2024-09-05 | 3.95 | $4.00 | 1900 |
| 2024-09-04 | 3.94 | $3.96 | 6443 |
| 2024-09-03 | 3.93 | $4.02 | 2700 |
| 2024-08-30 | 3.91 | $3.92 | 73000 |
| 2024-08-29 | 3.91 | $3.91 | 1600 |
| 2024-08-28 | 3.91 | $3.91 | 13024 |
| 2024-08-27 | 3.91 | $3.97 | 5900 |
| 2024-08-26 | 3.90 | $4.01 | 2200 |
| 2024-08-23 | 3.88 | $3.97 | 4700 |
| 2024-08-22 | 3.86 | $3.93 | 14540 |
| 2024-08-21 | 3.85 | $3.80 | 931 |
| 2024-08-20 | 3.86 | $3.86 | 5600 |
| 2024-08-19 | 3.87 | $3.86 | 52734 |
| 2024-08-16 | 3.87 | $3.82 | 57116 |
| 2024-08-15 | 3.89 | $3.77 | 1.1M |
| 2024-08-14 | 3.91 | $3.84 | 41217 |
| 2024-08-13 | 3.93 | $4.03 | 2230 |
| 2024-08-12 | 3.91 | $3.94 | 9208 |
| 2024-08-09 | 3.91 | $3.90 | 44000 |
| 2024-08-08 | 3.91 | $3.90 | 5144 |
| 2024-08-07 | 3.92 | $3.92 | 2100 |
| 2024-08-06 | 3.92 | $3.85 | 13500 |
| 2024-08-05 | 3.93 | $3.82 | 21700 |
| 2024-08-02 | 3.96 | $3.97 | 7600 |
| 2024-08-01 | 3.96 | $3.94 | 4914 |
| 2024-07-31 | 3.96 | $3.94 | 9800 |
| 2024-07-30 | 3.97 | $3.97 | 14407 |
| 2024-07-29 | 3.97 | $3.99 | 30500 |
| 2024-07-26 | 3.96 | $3.99 | 4217 |
| 2024-07-25 | 3.95 | $3.95 | 13946 |
| 2024-07-24 | 3.96 | $4.01 | 7449 |
| 2024-07-23 | 3.94 | $3.92 | 1300 |
| 2024-07-22 | 3.95 | $4.01 | 9900 |
| 2024-07-19 | 3.94 | $4.03 | 132500 |
| 2024-07-18 | 3.92 | $4.01 | 13335 |
| 2024-07-17 | 3.90 | $4.06 | 4127 |
| 2024-07-16 | 3.88 | $4.03 | 6300 |
| 2024-07-15 | 3.85 | $4.10 | 42500 |
| 2024-07-12 | 3.80 | $3.98 | 2118 |
| 2024-07-11 | 3.77 | $3.90 | 6325 |
| 2024-07-10 | 3.76 | $3.83 | 2600 |
| 2024-07-09 | 3.76 | $3.80 | 1000 |
| 2024-07-08 | 3.76 | $3.88 | 14910 |
| 2024-07-05 | 3.75 | $3.87 | 7541 |
| 2024-07-03 | 3.74 | $3.77 | 9638 |
| 2024-07-02 | 3.76 | $3.75 | 10300 |
| 2024-07-01 | 3.77 | $3.74 | 7003 |
| 2024-06-28 | 3.80 | $3.75 | 6600 |
| 2024-06-27 | 3.83 | $3.89 | 6500 |
| 2024-06-26 | 3.83 | $3.83 | 21800 |
| 2024-06-25 | 3.85 | $3.88 | 6514 |
| 2024-06-24 | 3.86 | $3.90 | 5700 |
| 2024-06-21 | 3.86 | $3.85 | 3203 |
| 2024-06-20 | 3.88 | $3.85 | 7030 |
| 2024-06-18 | 3.91 | $3.85 | 158400 |
| 2024-06-17 | 3.94 | $3.87 | 6000 |
| 2024-06-14 | 3.97 | $3.93 | 1600 |
| 2024-06-13 | 4.00 | $3.87 | 11413 |
| 2024-06-12 | 4.04 | $3.92 | 12344 |
| 2024-06-11 | 4.08 | $3.89 | 6400 |
| 2024-06-10 | 4.13 | $4.02 | 5800 |
| 2024-06-07 | 4.16 | $4.00 | 2700 |
| 2024-06-06 | 4.20 | $4.11 | 5700 |
| 2024-06-05 | 4.23 | $4.12 | 6700 |
| 2024-06-04 | 4.26 | $4.21 | 3507 |
| 2024-06-03 | 4.28 | $4.14 | 6530 |
| 2024-05-31 | 4.31 | $4.11 | 94300 |
| 2024-05-30 | 4.36 | $4.38 | 9107 |
| 2024-05-29 | 4.35 | $4.25 | 1907 |
| 2024-05-28 | 4.38 | $4.39 | 4700 |
| 2024-05-24 | 4.37 | $4.30 | 41400 |
| 2024-05-23 | 4.39 | $4.36 | 7003 |
| 2024-05-22 | 4.40 | $4.44 | 17420 |
| 2024-05-21 | 4.39 | $4.37 | 6500 |
| 2024-05-20 | 4.39 | $4.26 | 11616 |
| 2024-05-17 | 4.42 | $4.39 | 13000 |
| 2024-05-16 | 4.42 | $4.45 | 8346 |
| 2024-05-15 | 4.41 | $4.17 | 1900 |
| 2024-05-14 | 4.46 | $4.33 | 2100 |
| 2024-05-13 | 4.48 | $4.47 | 9036 |
| 2024-05-10 | 4.48 | $4.46 | 6000 |
| 2024-05-09 | 4.48 | $4.46 | 7602 |
| 2024-05-08 | 4.48 | $4.47 | 10223 |
| 2024-05-07 | 4.47 | $4.47 | 25900 |
| 2024-05-06 | 4.47 | $4.49 | 14834 |
| 2024-05-03 | 4.45 | $4.48 | 33342 |
| 2024-05-02 | 4.44 | $4.53 | 6617 |
| 2024-05-01 | 4.42 | $4.55 | 11330 |
| 2024-04-30 | 4.38 | $4.55 | 6324 |
| 2024-04-29 | 4.34 | $4.55 | 27831 |
| 2024-04-26 | 4.30 | $4.38 | 35827 |
| 2024-04-25 | 4.28 | $4.49 | 244000 |
| 2024-04-24 | 4.24 | $4.35 | 9500 |
| 2024-04-23 | 4.22 | $4.33 | 6542 |
| 2024-04-22 | 4.20 | $4.31 | 17205 |
| 2024-04-19 | 4.18 | $4.21 | 13700 |
| 2024-04-18 | 4.18 | $4.14 | 17100 |
| 2024-04-17 | 4.20 | $4.11 | 28900 |
| 2024-04-16 | 4.23 | $4.01 | 13046 |
| 2024-04-15 | 4.28 | $4.17 | 96536 |
| 2024-04-12 | 4.30 | $4.26 | 15100 |
| 2024-04-11 | 4.31 | $4.21 | 12900 |
| 2024-04-10 | 4.34 | $4.50 | 12900 |
| 2024-04-09 | 4.31 | $4.40 | 8700 |
| 2024-04-08 | 4.29 | $4.34 | 10234 |
| 2024-04-05 | 4.28 | $4.37 | 26200 |
| 2024-04-04 | 4.27 | $4.22 | 3700 |
| 2024-04-03 | 4.28 | $4.28 | 7000 |
| 2024-04-02 | 4.29 | $4.29 | 13000 |
| 2024-04-01 | 4.29 | $4.29 | 25700 |
| 2024-03-28 | 4.30 | $4.28 | 5800 |
| 2024-03-27 | 4.31 | $4.36 | 5400 |
| 2024-03-26 | 4.30 | $4.31 | 9333 |
| 2024-03-25 | 4.30 | $4.27 | 13315 |
| 2024-03-22 | 4.32 | $4.38 | 6100 |
| 2024-03-21 | 4.31 | $4.36 | 18600 |
| 2024-03-20 | 4.30 | $4.28 | 9800 |
| 2024-03-19 | 4.31 | $4.28 | 23744 |
| 2024-03-18 | 4.33 | $4.31 | 21500 |
| 2024-03-15 | 4.33 | $4.40 | 2100 |
| 2024-03-14 | 4.33 | $4.38 | 112200 |
| 2024-03-13 | 4.32 | $4.55 | 26124 |
| 2024-03-12 | 4.28 | $4.52 | 9500 |
| 2024-03-11 | 4.24 | $4.38 | 12501 |
| 2024-03-08 | 4.22 | $4.32 | 8646 |
| 2024-03-07 | 4.21 | $4.35 | 10430 |
| 2024-03-06 | 4.20 | $4.09 | 7800 |
| 2024-03-05 | 4.24 | $4.14 | 10300 |
| 2024-03-04 | 4.27 | $4.18 | 14400 |
| 2024-03-01 | 4.30 | $4.13 | 3533 |
| 2024-02-29 | 4.35 | $4.19 | 3330 |
| 2024-02-28 | 4.40 | $4.37 | 3833 |
| 2024-02-27 | 4.41 | $4.41 | 3542 |
| 2024-02-26 | 4.42 | $4.32 | 6417 |
| 2024-02-23 | 4.45 | $4.51 | 1600 |
| 2024-02-22 | 4.45 | $4.59 | 3700 |
| 2024-02-21 | 4.43 | $4.47 | 7233 |
| 2024-02-20 | 4.43 | $4.47 | 13514 |
| 2024-02-16 | 4.43 | $4.50 | 5600 |
| 2024-02-15 | 4.43 | $4.44 | 14917 |
| 2024-02-14 | 4.44 | $4.41 | 10812 |
| 2024-02-13 | 4.45 | $4.49 | 13600 |
| 2024-02-12 | 4.46 | $4.45 | 3933 |
| 2024-02-09 | 4.47 | $4.48 | 58917 |
| 2024-02-08 | 4.48 | $4.45 | 5600 |
| 2024-02-07 | 4.50 | $4.51 | 29747 |
| 2024-02-06 | 4.50 | $4.43 | 5400 |
| 2024-02-05 | 4.53 | $4.36 | 54149 |
| 2024-02-02 | 4.58 | $4.51 | 13229 |
| 2024-02-01 | 4.60 | $4.47 | 5246 |
| 2024-01-31 | 4.64 | $4.54 | 2839 |
| 2024-01-30 | 4.66 | $4.53 | 18433 |
| 2024-01-29 | 4.70 | $4.47 | 13848 |
| 2024-01-26 | 4.75 | $4.67 | 9023 |
| 2024-01-25 | 4.77 | $4.69 | 5400 |
| 2024-01-24 | 4.78 | $4.76 | 4400 |
| 2024-01-23 | 4.79 | $4.75 | 8116 |
| 2024-01-22 | 4.79 | $4.73 | 15600 |
| 2024-01-19 | 4.81 | $4.67 | 2800 |
| 2024-01-18 | 4.84 | $4.74 | 10100 |
| 2024-01-17 | 4.85 | $4.67 | 23518 |
| 2024-01-16 | 4.89 | $4.81 | 14902 |
| 2024-01-12 | 4.90 | $4.85 | 17813 |
| 2024-01-11 | 4.90 | $4.80 | 85000 |
| 2024-01-10 | 4.91 | $4.81 | 11400 |
| 2024-01-09 | 4.92 | $4.86 | 7903 |
| 2024-01-08 | 4.93 | $4.93 | 5100 |
| 2024-01-05 | 4.92 | $4.85 | 7900 |
| 2024-01-04 | 4.92 | $4.84 | 3613 |
| 2024-01-03 | 4.93 | $4.95 | 17000 |
| 2024-01-02 | 4.91 | $5.03 | 61240 |
| 2023-12-29 | 4.87 | $4.99 | 3438 |
| 2023-12-28 | 4.84 | $4.95 | 5900 |
| 2023-12-27 | 4.81 | $4.88 | 8700 |
| 2023-12-26 | 4.78 | $4.80 | 17600 |
| 2023-12-22 | 4.77 | $4.79 | 12147 |
| 2023-12-21 | 4.76 | $4.83 | 27748 |
| 2023-12-20 | 4.74 | $4.69 | 9400 |
| 2023-12-19 | 4.74 | $4.72 | 5500 |
| 2023-12-18 | 4.74 | $4.88 | 12800 |
| 2023-12-15 | 4.71 | $5.02 | 12743 |
| 2023-12-14 | 4.64 | $4.84 | 23213 |
| 2023-12-13 | 4.59 | $4.64 | 11207 |
| 2023-12-12 | 4.58 | $4.59 | 14800 |
| 2023-12-11 | 4.58 | $4.58 | 96200 |
| 2023-12-08 | 4.58 | $4.62 | 11442 |
| 2023-12-07 | 4.58 | $4.61 | 6336 |
| 2023-12-06 | 4.57 | $4.61 | 51800 |
| 2023-12-05 | 4.56 | $4.59 | 18741 |
| 2023-12-04 | 4.56 | $4.48 | 8149 |
| 2023-12-01 | 4.58 | $4.62 | 13100 |
| 2023-11-30 | 4.57 | $4.64 | 23441 |
| 2023-11-29 | 4.56 | $4.66 | 9909 |
| 2023-11-28 | 4.54 | $4.54 | 21200 |
| 2023-11-27 | 4.54 | $4.60 | 14600 |
| 2023-11-24 | 4.54 | $4.58 | 3700 |
| 2023-11-22 | 4.53 | $4.61 | 34800 |
| 2023-11-21 | 4.52 | $4.62 | 7500 |
| 2023-11-20 | 4.50 | $4.51 | 12317 |
| 2023-11-17 | 4.51 | $4.54 | 7500 |
| 2023-11-16 | 4.51 | $4.59 | 5900 |
| 2023-11-15 | 4.50 | $4.69 | 4700 |
| 2023-11-14 | 4.47 | $4.43 | 17411 |
| 2023-11-13 | 4.49 | $4.32 | 13700 |
| 2023-11-10 | 4.53 | $4.40 | 6919 |
| 2023-11-09 | 4.57 | $4.39 | 17634 |
| 2023-11-08 | 4.61 | $4.54 | 16005 |
| 2023-11-07 | 4.63 | $4.79 | 6100 |
| 2023-11-06 | 4.61 | $4.89 | 7400 |
| 2023-11-03 | 4.55 | $4.75 | 10000 |
| 2023-11-02 | 4.52 | $4.66 | 10200 |
| 2023-11-01 | 4.50 | $4.53 | 7800 |
| 2023-10-31 | 4.50 | $4.53 | 23522 |
| 2023-10-30 | 4.51 | $4.54 | 8307 |
| 2023-10-27 | 4.52 | $4.44 | 9200 |
| 2023-10-26 | 4.55 | $4.37 | 10415 |
| 2023-10-25 | 4.60 | $4.38 | 9100 |
| 2023-10-24 | 4.66 | $4.61 | 23420 |
| 2023-10-23 | 4.67 | $4.62 | 11600 |
| 2023-10-20 | 4.69 | $4.49 | 18600 |
| 2023-10-19 | 4.74 | $4.63 | 14229 |
| 2023-10-18 | 4.77 | $4.69 | 2947 |
| 2023-10-17 | 4.79 | $4.81 | 2400 |
| 2023-10-16 | 4.79 | $4.87 | 23536 |
| 2023-10-13 | 4.78 | $4.78 | 1637 |
| 2023-10-12 | 4.78 | $4.91 | 8900 |
| 2023-10-11 | 4.76 | $4.85 | 9300 |
| 2023-10-10 | 4.74 | $4.93 | 5227 |
| 2023-10-09 | 4.71 | $4.71 | 7500 |
| 2023-10-06 | 4.72 | $4.83 | 6000 |
| 2023-10-05 | 4.71 | $4.68 | 7500 |
| 2023-10-04 | 4.72 | $4.62 | 9835 |
| 2023-10-03 | 4.75 | $4.72 | 11800 |
| 2023-10-02 | 4.76 | $4.81 | 5300 |
| 2023-09-29 | 4.76 | $4.86 | 10000 |
| 2023-09-28 | 4.75 | $4.72 | 11800 |
| 2023-09-27 | 4.77 | $4.72 | 8700 |
| 2023-09-26 | 4.78 | $4.72 | 9716 |
| 2023-09-25 | 4.81 | $4.84 | 3100 |
| 2023-09-22 | 4.81 | $4.85 | 6134 |
| 2023-09-21 | 4.81 | $4.83 | 19000 |
| 2023-09-20 | 4.81 | $4.84 | 7500 |
| 2023-09-19 | 4.81 | $4.88 | 6444 |
| 2023-09-18 | 4.81 | $4.93 | 5700 |
| 2023-09-15 | 4.79 | $4.94 | 21628 |
| 2023-09-14 | 4.77 | $4.89 | 11806 |
| 2023-09-13 | 4.76 | $4.71 | 5039 |
| 2023-09-12 | 4.78 | $4.80 | 2600 |
| 2023-09-11 | 4.79 | $4.86 | 10000 |
| 2023-09-08 | 4.79 | $4.86 | 38138 |
| 2023-09-07 | 4.80 | $4.82 | 16524 |
| 2023-09-06 | 4.81 | $4.75 | 6736 |
| 2023-09-05 | 4.83 | $4.79 | 5642 |
| 2023-09-01 | 4.86 | $4.83 | 1500 |
| 2023-08-31 | 4.88 | $4.95 | 8100 |
| 2023-08-30 | 4.87 | $4.98 | 4200 |
| 2023-08-29 | 4.87 | $4.95 | 17415 |
| 2023-08-28 | 4.87 | $4.75 | 5500 |
| 2023-08-25 | 4.91 | $4.91 | 3300 |
| 2023-08-24 | 4.92 | $4.88 | 12917 |
| 2023-08-23 | 4.95 | $4.85 | 8037 |
| 2023-08-22 | 4.98 | $4.77 | 9900 |
| 2023-08-21 | 5.04 | $4.84 | 20700 |
| 2023-08-18 | 5.10 | $4.72 | 3121 |
| 2023-08-17 | 5.19 | $4.89 | 4636 |
| 2023-08-16 | 5.26 | $5.01 | 7404 |
| 2023-08-15 | 5.31 | $5.14 | 1647 |
| 2023-08-14 | 5.34 | $5.13 | 36200 |
| 2023-08-11 | 5.39 | $5.02 | 4200 |
| 2023-08-10 | 5.46 | $5.30 | 1200 |
| 2023-08-09 | 5.48 | $5.30 | 1806 |
| 2023-08-08 | 5.51 | $5.31 | 5913 |
| 2023-08-07 | 5.54 | $5.33 | 24836 |
| 2023-08-04 | 5.57 | $5.47 | 1939 |
| 2023-08-03 | 5.58 | $5.51 | 1939 |
| 2023-08-02 | 5.57 | $5.65 | 3404 |
| 2023-08-01 | 5.54 | $5.54 | 2000 |
| 2023-07-31 | 5.52 | $5.64 | 1510 |
| 2023-07-28 | 5.47 | $5.64 | 20200 |
| 2023-07-27 | 5.42 | $5.53 | 700 |
| 2023-07-26 | 5.38 | $5.58 | 5634 |
| 2023-07-25 | 5.33 | $5.64 | 8900 |
| 2023-07-24 | 5.25 | $5.23 | 2709 |
| 2023-07-21 | 5.25 | $5.33 | 2000 |
| 2023-07-20 | 5.22 | $5.27 | 5300 |
| 2023-07-19 | 5.20 | $5.32 | 1200 |
| 2023-07-18 | 5.17 | $5.60 | 1514 |
| 2023-07-17 | 5.07 | $5.20 | 11044 |
| 2023-07-14 | 5.05 | $5.23 | 9100 |
| 2023-07-13 | 5.01 | $5.28 | 8400 |
| 2023-07-12 | 4.95 | $5.01 | 33500 |
| 2023-07-11 | 4.95 | $4.93 | 6700 |
| 2023-07-10 | 4.96 | $5.00 | 21720 |
| 2023-07-07 | 4.95 | $4.94 | 2542 |
| 2023-07-06 | 4.96 | $4.88 | 4900 |
| 2023-07-05 | 4.99 | $5.01 | 13729 |
| 2023-07-03 | 4.99 | $4.99 | 1300 |
| 2023-06-30 | 4.99 | $5.14 | 6100 |
| 2023-06-29 | 4.97 | $4.93 | 4501 |
| 2023-06-28 | 4.98 | $4.89 | 3833 |
| 2023-06-27 | 5.01 | $4.97 | 8103 |
| 2023-06-26 | 5.02 | $4.99 | 10341 |
| 2023-06-23 | 5.03 | $4.89 | 1300 |
| 2023-06-22 | 5.07 | $4.98 | 7600 |
| 2023-06-21 | 5.09 | $5.03 | 1400 |
| 2023-06-20 | 5.11 | $5.10 | 7600 |
| 2023-06-16 | 5.11 | $5.23 | 900 |
| 2023-06-15 | 5.09 | $5.20 | 4100 |
| 2023-06-14 | 5.07 | $5.16 | 3221 |
| 2023-06-13 | 5.05 | $5.12 | 5800 |
| 2023-06-12 | 5.04 | $5.09 | 7421 |
| 2023-06-09 | 5.04 | $5.09 | 5612 |
| 2023-06-08 | 5.03 | $5.11 | 32418 |
| 2023-06-07 | 5.03 | $5.13 | 700 |
| 2023-06-06 | 5.01 | $5.10 | 5100 |
| 2023-06-05 | 5.00 | $5.08 | 20400 |
| 2023-06-02 | 5.00 | $5.02 | 5300 |
| 2023-06-01 | 5.00 | $4.98 | 2900 |
| 2023-05-31 | 5.02 | $5.01 | 5300 |
| 2023-05-30 | 5.03 | $5.06 | 5340 |
| 2023-05-26 | 5.04 | $5.09 | 5400 |
| 2023-05-25 | 5.04 | $4.98 | 6638 |
| 2023-05-24 | 5.07 | $4.98 | 1003 |
| 2023-05-23 | 5.10 | $5.20 | 7000 |
| 2023-05-22 | 5.09 | $4.97 | 1600 |
| 2023-05-19 | 5.12 | $5.20 | 4139 |
| 2023-05-18 | 5.12 | $5.00 | 4837 |
| 2023-05-17 | 5.15 | $5.17 | 2000 |
| 2023-05-16 | 5.16 | $5.15 | 5037 |
| 2023-05-15 | 5.17 | $5.27 | 3100 |
| 2023-05-12 | 5.16 | $5.29 | 3239 |
| 2023-05-11 | 5.15 | $5.10 | 5904 |
| 2023-05-10 | 5.17 | $5.17 | 16537 |
| 2023-05-09 | 5.18 | $5.18 | 8300 |
| 2023-05-08 | 5.19 | $5.28 | 8000 |
| 2023-05-05 | 5.19 | $5.14 | 3428 |
| 2023-05-04 | 5.21 | $5.19 | 7000 |
| 2023-05-03 | 5.23 | $5.10 | 28600 |
| 2023-05-02 | 5.26 | $5.07 | 2900 |
| 2023-05-01 | 5.32 | $5.17 | 21600 |
| 2023-04-28 | 5.35 | $5.15 | 5634 |
| 2023-04-27 | 5.41 | $5.09 | 3300 |
| 2023-04-26 | 5.48 | $5.51 | 2181 |
| 2023-04-25 | 5.47 | $5.48 | 1794 |
| 2023-04-24 | 5.47 | $5.53 | 3900 |
| 2023-04-21 | 5.46 | $5.53 | 3756 |
| 2023-04-20 | 5.45 | $5.46 | 3429 |
| 2023-04-19 | 5.45 | $5.46 | 2300 |
| 2023-04-18 | 5.45 | $5.55 | 1954 |
| 2023-04-17 | 5.43 | $5.51 | 11222 |
| 2023-04-14 | 5.42 | $5.42 | 9566 |
| 2023-04-13 | 5.42 | $5.40 | 2659 |
| 2023-04-12 | 5.44 | $5.42 | 3500 |
| 2023-04-11 | 5.44 | $5.48 | 5000 |
| 2023-04-10 | 5.44 | $5.42 | 4500 |
| 2023-04-06 | 5.45 | $5.59 | 2400 |
| 2023-04-05 | 5.43 | $5.51 | 1800 |
| 2023-04-04 | 5.42 | $5.51 | 5000 |
| 2023-04-03 | 5.40 | $5.52 | 6400 |
| 2023-03-31 | 5.39 | $5.67 | 12000 |
| 2023-03-30 | 5.34 | $5.49 | 5600 |
| 2023-03-29 | 5.32 | $5.52 | 2200 |
| 2023-03-28 | 5.29 | $5.54 | 848 |
| 2023-03-27 | 5.26 | $5.48 | 3000 |
| 2023-03-24 | 5.23 | $5.31 | 3230 |
| 2023-03-23 | 5.24 | $5.36 | 21289 |
| 2023-03-22 | 5.24 | $5.30 | 5218 |
| 2023-03-21 | 5.25 | $5.36 | 1900 |
| 2023-03-20 | 5.25 | $5.32 | 1774 |
| 2023-03-17 | 5.26 | $5.29 | 4044 |
| 2023-03-16 | 5.28 | $5.28 | 13402 |
| 2023-03-15 | 5.31 | $5.14 | 7329 |
| 2023-03-14 | 5.37 | $5.25 | 4482 |
| 2023-03-13 | 5.43 | $5.35 | 3739 |
| 2023-03-10 | 5.46 | $5.34 | 4000 |
| 2023-03-09 | 5.51 | $5.36 | 2172 |
| 2023-03-08 | 5.57 | $5.40 | 2378 |
| 2023-03-07 | 5.62 | $5.49 | 2067 |
| 2023-03-06 | 5.67 | $5.56 | 2100 |
| 2023-03-03 | 5.71 | $5.63 | 1300 |
| 2023-03-02 | 5.74 | $5.60 | 23600 |
| 2023-03-01 | 5.79 | $5.67 | 4000 |
| 2023-02-28 | 5.83 | $5.68 | 4400 |
| 2023-02-27 | 5.87 | $5.84 | 3000 |
| 2023-02-24 | 5.89 | $5.69 | 2241 |
| 2023-02-23 | 5.94 | $5.81 | 800 |
| 2023-02-22 | 5.97 | $5.82 | 1574 |
| 2023-02-21 | 6.01 | $5.79 | 1407 |
| 2023-02-17 | 6.06 | $5.85 | 959 |
| 2023-02-16 | 6.11 | $5.82 | 2976 |
| 2023-02-15 | 6.17 | $6.04 | — |
| 2023-02-14 | 6.19 | $6.04 | 2687 |
| 2023-02-13 | 6.22 | $5.97 | 2100 |
| 2023-02-10 | 6.26 | $6.25 | 1250 |
| 2023-02-09 | 6.26 | $6.08 | 6562 |
| 2023-02-08 | 6.29 | $6.21 | 977 |
| 2023-02-07 | 6.29 | $6.29 | 4000 |
| 2023-02-06 | 6.28 | $6.17 | 8300 |
| 2023-02-03 | 6.29 | $6.31 | 1300 |
| 2023-02-02 | 6.27 | $6.30 | 1600 |
| 2023-02-01 | 6.25 | $6.33 | 9200 |
| 2023-01-31 | 6.22 | $6.34 | 400 |
| 2023-01-30 | 6.18 | $6.33 | 3500 |
| 2023-01-27 | 6.14 | $6.26 | 1200 |
| 2023-01-26 | 6.11 | $6.33 | 1400 |
| 2023-01-25 | 6.06 | $6.10 | 6276 |
| 2023-01-24 | 6.04 | $6.05 | 3563 |
| 2023-01-23 | 6.03 | $6.14 | 3300 |
| 2023-01-20 | 6.01 | $6.18 | 1700 |
| 2023-01-19 | 5.97 | $6.02 | 4000 |
| 2023-01-18 | 5.95 | $5.95 | 2400 |
| 2023-01-17 | 5.95 | $6.08 | 1300 |
| 2023-01-13 | 5.93 | $6.03 | 605 |
| 2023-01-12 | 5.90 | $5.88 | 4600 |
| 2023-01-11 | 5.91 | $5.72 | 1300 |
| 2023-01-10 | 5.95 | $5.91 | 3500 |
| 2023-01-09 | 5.96 | $5.75 | 5000 |
| 2023-01-06 | 6.00 | $5.81 | 800 |
| 2023-01-05 | 6.04 | $5.91 | 13500 |
| 2023-01-04 | 6.06 | $5.97 | 11400 |
| 2023-01-03 | 6.07 | $6.09 | 1100 |
| 2022-12-30 | 6.06 | $6.15 | 1900 |
| 2022-12-29 | 6.04 | $6.00 | 8700 |
| 2022-12-28 | 6.04 | $5.95 | 2900 |
| 2022-12-27 | 6.05 | $5.87 | 600 |
| 2022-12-23 | 6.08 | $6.02 | 1800 |
| 2022-12-22 | 6.08 | $6.14 | 11600 |
| 2022-12-21 | 6.05 | $5.96 | 6000 |
| 2022-12-20 | 6.06 | $6.05 | 4200 |
| 2022-12-19 | 6.05 | $5.99 | 5000 |
| 2022-12-16 | 6.05 | $5.88 | 5200 |
| 2022-12-15 | 6.08 | $5.96 | 2864 |
| 2022-12-14 | 6.09 | $6.13 | 5300 |
| 2022-12-13 | 6.06 | $6.07 | 2656 |
| 2022-12-12 | 6.05 | $5.97 | 20049 |
| 2022-12-09 | 6.05 | $5.98 | 10208 |
| 2022-12-08 | 6.05 | $5.93 | 4908 |
| 2022-12-07 | 6.06 | $5.84 | 3500 |
| 2022-12-06 | 6.09 | $6.05 | 1500 |
| 2022-12-05 | 6.07 | $5.99 | 3000 |
| 2022-12-02 | 6.07 | $6.15 | 8240 |
| 2022-12-01 | 6.03 | $6.05 | 6522 |
| 2022-11-30 | 6.01 | $6.20 | 1103 |
| 2022-11-29 | 5.94 | $5.95 | 4380 |
| 2022-11-28 | 5.93 | $5.82 | 4610 |
| 2022-11-25 | 5.93 | $5.91 | 3657 |
| 2022-11-23 | 5.91 | $5.94 | 573 |
| 2022-11-22 | 5.89 | $6.07 | 1127 |
| 2022-11-21 | 5.83 | $5.89 | 9000 |
| 2022-11-18 | 5.80 | $5.92 | 2300 |
| 2022-11-17 | 5.76 | $5.87 | 5700 |
| 2022-11-16 | 5.72 | $5.83 | 3100 |
| 2022-11-15 | 5.69 | $5.92 | 17600 |
| 2022-11-14 | 5.62 | $5.91 | 7227 |
| 2022-11-11 | 5.55 | $5.91 | 8400 |
| 2022-11-10 | 5.47 | $5.76 | 20762 |
| 2022-11-09 | 5.41 | $5.48 | 16382 |
| 2022-11-08 | 5.39 | $5.57 | 2600 |
| 2022-11-07 | 5.35 | $5.56 | 18802 |
| 2022-11-04 | 5.31 | $5.44 | 6100 |
| 2022-11-03 | 5.29 | $5.35 | 6100 |
| 2022-11-02 | 5.29 | $5.36 | 65401 |
| 2022-11-01 | 5.28 | $5.44 | 6614 |
| 2022-10-31 | 5.25 | $5.33 | 5444 |
| 2022-10-28 | 5.24 | $5.49 | 9202 |
| 2022-10-27 | 5.20 | $5.41 | 6257 |
| 2022-10-26 | 5.17 | $5.31 | 5924 |
| 2022-10-25 | 5.16 | $5.27 | 4762 |
| 2022-10-24 | 5.15 | $5.27 | 27781 |
| 2022-10-21 | 5.15 | $5.18 | 4300 |
| 2022-10-20 | 5.16 | $5.21 | 4900 |
| 2022-10-19 | 5.17 | $5.09 | 9300 |
| 2022-10-18 | 5.21 | $5.20 | 6600 |
| 2022-10-17 | 5.23 | $5.26 | 12200 |
| 2022-10-14 | 5.24 | $5.10 | 8300 |
| 2022-10-13 | 5.29 | $5.25 | 3800 |
| 2022-10-12 | 5.32 | $5.24 | 4400 |
| 2022-10-11 | 5.36 | $5.45 | 2700 |
| 2022-10-10 | 5.35 | $5.33 | 6300 |
| 2022-10-07 | 5.37 | $5.35 | 12200 |
| 2022-10-06 | 5.40 | $5.46 | 5980 |
| 2022-10-05 | 5.40 | $5.42 | 26043 |
| 2022-10-04 | 5.42 | $5.52 | 15238 |
| 2022-10-03 | 5.41 | $5.31 | 20158 |
| 2022-09-30 | 5.45 | $5.32 | 23604 |
| 2022-09-29 | 5.50 | $5.24 | 2600 |
| 2022-09-28 | 5.57 | $5.37 | 5500 |
| 2022-09-27 | 5.63 | $5.40 | 6900 |
| 2022-09-26 | 5.69 | $5.38 | 10900 |
| 2022-09-23 | 5.76 | $5.61 | 2500 |
| 2022-09-22 | 5.80 | $5.63 | 4100 |
| 2022-09-21 | 5.84 | $5.67 | 3900 |
| 2022-09-20 | 5.88 | $5.82 | 1499 |
| 2022-09-19 | 5.89 | $5.86 | 5500 |
| 2022-09-16 | 5.90 | $5.78 | 5207 |
| 2022-09-15 | 5.93 | $5.85 | 5600 |
| 2022-09-14 | 5.94 | $5.92 | 9100 |
| 2022-09-13 | 5.94 | $5.86 | 12000 |
| 2022-09-12 | 5.95 | $6.09 | 3100 |
| 2022-09-09 | 5.92 | $5.98 | 3500 |
| 2022-09-08 | 5.91 | $5.85 | 8918 |
| 2022-09-07 | 5.92 | $5.94 | 16345 |
| 2022-09-06 | 5.91 | $5.82 | 5664 |
| 2022-09-02 | 5.93 | $6.00 | 22400 |
| 2022-09-01 | 5.91 | $5.92 | 4700 |
| 2022-08-31 | 5.90 | $5.85 | 2200 |
| 2022-08-30 | 5.91 | $5.84 | 11552 |
| 2022-08-29 | 5.92 | $5.80 | 3700 |
| 2022-08-26 | 5.95 | $5.80 | 9000 |
| 2022-08-25 | 5.97 | $5.82 | 3000 |
| 2022-08-24 | 6.00 | $5.80 | 5362 |
| 2022-08-23 | 6.03 | $5.87 | 1314 |
| 2022-08-22 | 6.05 | $5.92 | 3600 |
| 2022-08-19 | 6.07 | $5.98 | 6009 |
| 2022-08-18 | 6.07 | $6.13 | 4600 |
| 2022-08-17 | 6.05 | $6.18 | 1728 |
| 2022-08-16 | 6.00 | $6.18 | 4300 |
| 2022-08-15 | 5.95 | $6.14 | 5200 |
| 2022-08-12 | 5.90 | $6.02 | 700 |
| 2022-08-11 | 5.87 | $5.97 | 2800 |
| 2022-08-10 | 5.84 | $6.04 | 2800 |
| 2022-08-09 | 5.80 | $5.97 | 3427 |
| 2022-08-08 | 5.76 | $5.95 | 2600 |
| 2022-08-05 | 5.71 | $5.94 | 4400 |
| 2022-08-04 | 5.66 | $6.10 | 2100 |
| 2022-08-03 | 5.58 | $5.61 | 6326 |
| 2022-08-02 | 5.58 | $5.68 | 3400 |
| 2022-08-01 | 5.56 | $5.76 | 18900 |
| 2022-07-29 | 5.53 | $5.63 | 1900 |
| 2022-07-28 | 5.52 | $5.61 | 2300 |
| 2022-07-27 | 5.51 | $5.67 | 1000 |
| 2022-07-26 | 5.49 | $5.55 | 6525 |
| 2022-07-25 | 5.49 | $5.52 | 4803 |
| 2022-07-22 | 5.50 | $5.49 | 4633 |
| 2022-07-21 | 5.52 | $5.70 | 4300 |
| 2022-07-20 | 5.50 | $5.54 | 3101 |
| 2022-07-19 | 5.51 | $5.59 | 5100 |
| 2022-07-18 | 5.51 | $5.82 | 3147 |
| 2022-07-15 | 5.46 | $5.36 | 7102 |
| 2022-07-14 | 5.51 | $5.35 | 4800 |
| 2022-07-13 | 5.56 | $5.37 | 3300 |
| 2022-07-12 | 5.62 | $5.42 | 1825 |
| 2022-07-11 | 5.68 | $5.59 | 4000 |
| 2022-07-08 | 5.72 | $5.55 | 5437 |
| 2022-07-07 | 5.76 | $5.66 | 7809 |
| 2022-07-06 | 5.80 | $5.46 | 7200 |
| 2022-07-05 | 5.88 | $5.76 | 2600 |
| 2022-07-01 | 5.92 | $5.76 | 3439 |
| 2022-06-30 | 5.96 | $5.84 | 26501 |
| 2022-06-29 | 5.98 | $5.98 | 4500 |
| 2022-06-28 | 5.99 | $6.14 | 5710 |
| 2022-06-27 | 5.96 | $5.91 | 2200 |
| 2022-06-24 | 5.98 | $5.93 | 7013 |
| 2022-06-23 | 5.99 | $6.32 | 6024 |
| 2022-06-22 | 5.92 | $5.76 | 5722 |
| 2022-06-21 | 5.97 | $5.93 | 5516 |
| 2022-06-17 | 5.98 | $5.71 | 2000 |
| 2022-06-16 | 6.04 | $5.68 | 6534 |
| 2022-06-15 | 6.12 | $6.20 | 6000 |
| 2022-06-14 | 6.10 | $5.77 | 4200 |
| 2022-06-13 | 6.17 | $5.92 | 5900 |
| 2022-06-10 | 6.22 | $6.25 | 1404 |
| 2022-06-09 | 6.21 | $6.25 | 4113 |
| 2022-06-08 | 6.19 | $6.31 | 64049 |
| 2022-06-07 | 6.16 | $6.26 | 21800 |
| 2022-06-06 | 6.13 | $6.20 | 22500 |
| 2022-06-03 | 6.11 | $6.07 | 20709 |
| 2022-06-02 | 6.12 | $5.90 | 28128 |
| 2022-06-01 | 6.16 | $6.23 | 1708 |
| 2022-05-31 | 6.14 | $6.14 | 80500 |
| 2022-05-27 | 6.14 | $6.13 | 5512 |
| 2022-05-26 | 6.13 | $5.87 | 2534 |
| 2022-05-25 | 6.18 | $6.00 | 119400 |
| 2022-05-24 | 6.22 | $6.30 | 4014 |
| 2022-05-23 | 6.19 | $6.01 | 1400 |
| 2022-05-20 | 6.22 | $6.78 | 9044 |
| 2022-05-19 | 6.08 | $6.28 | 1845 |
| 2022-05-18 | 6.04 | $6.30 | 2200 |
| 2022-05-17 | 5.98 | $5.80 | 2800 |
| 2022-05-16 | 6.02 | $6.02 | 2800 |
| 2022-05-13 | 6.02 | $6.12 | 2500 |
| 2022-05-12 | 5.99 | $5.55 | 9100 |
| 2022-05-11 | 6.08 | $5.73 | 3400 |
| 2022-05-10 | 6.15 | $5.86 | 7911 |
| 2022-05-09 | 6.21 | $5.80 | 7200 |
| 2022-05-06 | 6.28 | $6.11 | 3136 |
| 2022-05-05 | 6.30 | $6.60 | 10924 |
| 2022-05-04 | 6.21 | $5.75 | 5128 |
| 2022-05-03 | 6.29 | $6.31 | 1800 |
| 2022-05-02 | 6.27 | $6.11 | 9730 |
| 2022-04-29 | 6.28 | $6.18 | 1000 |
| 2022-04-28 | 6.28 | $6.35 | 22041 |
| 2022-04-27 | 6.24 | $6.28 | 14300 |
| 2022-04-26 | 6.21 | $6.16 | 1945 |
| 2022-04-25 | 6.20 | $6.14 | 1400 |
| 2022-04-22 | 6.19 | $6.03 | 2328 |
| 2022-04-21 | 6.20 | $6.23 | 2009 |
| 2022-04-20 | 6.16 | $6.23 | 3500 |
| 2022-04-19 | 6.12 | $6.19 | 8041 |
| 2022-04-18 | 6.09 | $6.22 | 4100 |
| 2022-04-14 | 6.03 | $6.11 | 2400 |
| 2022-04-13 | 6.00 | $6.00 | 3000 |
| 2022-04-12 | 5.97 | $6.01 | 5244 |
| 2022-04-11 | 5.94 | $5.77 | 2026 |
| 2022-04-08 | 5.96 | $5.91 | 46100 |
| 2022-04-07 | 5.95 | $6.03 | 10200 |
| 2022-04-06 | 5.91 | $5.94 | 5600 |
| 2022-04-05 | 5.88 | $6.10 | 4700 |
| 2022-04-04 | 5.81 | $5.88 | 3100 |
| 2022-04-01 | 5.77 | $6.03 | 3700 |
| 2022-03-31 | 5.70 | $5.67 | 11100 |
| 2022-03-30 | 5.69 | $5.80 | 76300 |
| 2022-03-29 | 5.65 | $5.86 | 5217 |
| 2022-03-28 | 5.59 | $5.82 | 2700 |
| 2022-03-25 | 5.53 | $5.78 | 2300 |
| 2022-03-24 | 5.47 | $5.66 | 4800 |
| 2022-03-23 | 5.42 | $5.51 | 1400 |
| 2022-03-22 | 5.40 | $5.44 | 2700 |
| 2022-03-21 | 5.39 | $5.47 | 2443 |
| 2022-03-18 | 5.37 | $5.50 | 3009 |
| 2022-03-17 | 5.33 | $5.46 | 3500 |
| 2022-03-16 | 5.31 | $5.41 | 3800 |
| 2022-03-15 | 5.28 | $5.19 | 14300 |
| 2022-03-14 | 5.30 | $5.47 | 1731 |
| 2022-03-11 | 5.27 | $5.35 | 708 |
| 2022-03-10 | 5.25 | $5.36 | 2041 |
| 2022-03-09 | 5.23 | $5.25 | 7223 |
| 2022-03-08 | 5.23 | $5.13 | 500 |
| 2022-03-07 | 5.26 | $5.25 | 6000 |
| 2022-03-04 | 5.26 | $5.10 | 1600 |
| 2022-03-03 | 5.30 | $5.19 | 2316 |
| 2022-03-02 | 5.33 | $5.28 | 6618 |
| 2022-03-01 | 5.34 | $5.13 | 5112 |
| 2022-02-28 | 5.38 | $5.11 | 5500 |
| 2022-02-25 | 5.43 | $5.39 | 5700 |
| 2022-02-24 | 5.43 | $5.34 | 6100 |
| 2022-02-23 | 5.45 | $5.38 | 9100 |
| 2022-02-22 | 5.45 | $5.41 | 7341 |
| 2022-02-18 | 5.45 | $5.39 | 4310 |
| 2022-02-17 | 5.46 | $5.51 | 5300 |
| 2022-02-16 | 5.44 | $5.39 | 720 |
| 2022-02-15 | 5.44 | $5.42 | 2800 |
| 2022-02-14 | 5.43 | $5.32 | 4539 |
| 2022-02-11 | 5.45 | $5.25 | 6224 |
| 2022-02-10 | 5.48 | $5.45 | 1000 |
| 2022-02-09 | 5.47 | $5.60 | 4500 |
| 2022-02-08 | 5.43 | $5.57 | 10749 |
| 2022-02-07 | 5.39 | $5.49 | 5400 |
| 2022-02-04 | 5.36 | $5.45 | 27971 |
| 2022-02-03 | 5.33 | $5.36 | 29300 |
| 2022-02-02 | 5.31 | $5.35 | 16700 |
| 2022-02-01 | 5.30 | $5.34 | 17100 |
| 2022-01-31 | 5.28 | $5.22 | 12800 |
| 2022-01-28 | 5.29 | $5.19 | 11700 |
| 2022-01-27 | 5.30 | $5.32 | 16100 |
| 2022-01-26 | 5.28 | $5.37 | 7600 |
| 2022-01-25 | 5.26 | $5.25 | 5749 |
| 2022-01-24 | 5.25 | $5.23 | 23604 |
| 2022-01-21 | 5.25 | $5.27 | 20700 |
| 2022-01-20 | 5.24 | $5.36 | 11600 |
| 2022-01-19 | 5.20 | $5.46 | 11229 |
| 2022-01-18 | 5.14 | $5.32 | 30841 |
| 2022-01-14 | 5.10 | $5.19 | 6821 |
| 2022-01-13 | 5.08 | $5.18 | 28300 |
| 2022-01-12 | 5.06 | $5.11 | 2200 |
| 2022-01-11 | 5.05 | $5.10 | 10421 |
| 2022-01-10 | 5.04 | $5.05 | 89500 |
| 2022-01-07 | 5.04 | $5.15 | 6000 |
| 2022-01-06 | 5.02 | $5.21 | 16628 |
| 2022-01-05 | 4.99 | $5.13 | 6100 |
| 2022-01-04 | 4.96 | $5.10 | 6947 |
| 2022-01-03 | 4.94 | $5.07 | 16421 |
| 2021-12-31 | 4.92 | $5.06 | 11947 |
| 2021-12-30 | 4.90 | $5.05 | 7700 |
| 2021-12-29 | 4.88 | $5.00 | 15000 |
| 2021-12-28 | 4.87 | $4.96 | 36800 |
| 2021-12-27 | 4.86 | $4.82 | 18800 |
| 2021-12-23 | 4.89 | $4.84 | 39432 |
| 2021-12-22 | 4.91 | $4.80 | 67900 |
| 2021-12-21 | 4.95 | $4.89 | 8200 |
| 2021-12-20 | 4.98 | $4.69 | 53200 |
| 2021-12-17 | 5.05 | $5.02 | 17800 |
| 2021-12-16 | 5.06 | $5.08 | 6600 |
| 2021-12-15 | 5.07 | $5.17 | 5905 |
| 2021-12-14 | 5.05 | $5.15 | 10100 |
| 2021-12-13 | 5.04 | $5.05 | 19700 |
| 2021-12-10 | 5.05 | $5.08 | 8500 |
| 2021-12-09 | 5.06 | $5.23 | 75800 |
| 2021-12-08 | 5.04 | $5.12 | 9538 |
| 2021-12-07 | 5.03 | $4.96 | 4112 |
| 2021-12-06 | 5.06 | $5.08 | 7313 |
| 2021-12-03 | 5.07 | $4.91 | 82600 |
| 2021-12-02 | 5.12 | $5.00 | 31200 |
| 2021-12-01 | 5.15 | $4.99 | 10600 |
| 2021-11-30 | 5.20 | $5.14 | 4135 |
| 2021-11-29 | 5.22 | $5.08 | 8300 |
| 2021-11-26 | 5.25 | $5.00 | 6400 |
| 2021-11-24 | 5.31 | $5.25 | 3700 |
| 2021-11-23 | 5.33 | $5.18 | 2700 |
| 2021-11-22 | 5.37 | $5.21 | 11144 |
| 2021-11-19 | 5.40 | $5.35 | 919 |
| 2021-11-18 | 5.41 | $5.41 | 3823 |
| 2021-11-17 | 5.41 | $5.33 | 7100 |
| 2021-11-16 | 5.43 | $5.40 | 2835 |
| 2021-11-15 | 5.43 | $5.36 | 3800 |
| 2021-11-12 | 5.44 | $5.40 | 700 |
| 2021-11-11 | 5.45 | $5.42 | 2200 |
| 2021-11-10 | 5.45 | $5.32 | 3900 |
| 2021-11-09 | 5.47 | $5.36 | 3900 |
| 2021-11-08 | 5.49 | $5.43 | 5727 |
| 2021-11-05 | 5.50 | $5.44 | 4000 |
| 2021-11-04 | 5.50 | $5.39 | 7906 |
| 2021-11-03 | 5.52 | $5.41 | 6700 |
| 2021-11-02 | 5.53 | $5.38 | 18400 |
| 2021-11-01 | 5.56 | $5.47 | 910 |
| 2021-10-29 | 5.56 | $5.48 | 1500 |
| 2021-10-28 | 5.57 | $5.48 | 2400 |
| 2021-10-27 | 5.57 | $5.59 | 2233 |
| 2021-10-26 | 5.55 | $5.66 | 429 |
| 2021-10-25 | 5.52 | $5.52 | 400 |
| 2021-10-22 | 5.50 | $5.52 | 3500 |
| 2021-10-21 | 5.49 | $5.49 | 900 |
| 2021-10-20 | 5.47 | $5.53 | 10400 |
| 2021-10-19 | 5.45 | $5.51 | 11442 |
| 2021-10-18 | 5.42 | $5.58 | 37200 |
| 2021-10-15 | 5.38 | $5.45 | 1326 |
| 2021-10-14 | 5.35 | $5.56 | 1837 |
| 2021-10-13 | 5.30 | $5.45 | 800 |
| 2021-10-12 | 5.26 | $5.44 | 10100 |
| 2021-10-11 | 5.21 | $5.43 | 1900 |
| 2021-10-08 | 5.17 | $5.30 | 800 |
| 2021-10-07 | 5.14 | $5.28 | 3600 |
| 2021-10-06 | 5.11 | $5.04 | 4000 |
| 2021-10-05 | 5.12 | $5.00 | 5000 |
| 2021-10-04 | 5.15 | $5.08 | 3819 |
| 2021-10-01 | 5.17 | $5.00 | 52924 |
| 2021-09-30 | 5.20 | $5.14 | 3333 |
| 2021-09-29 | 5.21 | $5.08 | 11229 |
| 2021-09-28 | 5.24 | $5.13 | 3800 |
| 2021-09-27 | 5.25 | $5.16 | 1714 |
| 2021-09-24 | 5.27 | $5.16 | 3045 |
| 2021-09-23 | 5.28 | $5.26 | 10642 |
| 2021-09-22 | 5.28 | $5.28 | 4413 |
| 2021-09-21 | 5.27 | $5.31 | 2200 |
| 2021-09-20 | 5.26 | $5.34 | 2122 |
| 2021-09-17 | 5.23 | $5.37 | 1629 |
| 2021-09-16 | 5.19 | $5.38 | 2200 |
| 2021-09-15 | 5.15 | $5.30 | 45900 |
| 2021-09-14 | 5.11 | $5.27 | 1532 |
| 2021-09-13 | 5.08 | $5.31 | 3800 |
| 2021-09-10 | 5.03 | $4.95 | 1800 |
| 2021-09-09 | 5.05 | $4.87 | 12700 |
| 2021-09-08 | 5.09 | $5.03 | 7018 |
| 2021-09-07 | 5.11 | $5.01 | 1500 |
| 2021-09-03 | 5.12 | $5.11 | 3039 |
| 2021-09-02 | 5.13 | $5.08 | 17700 |
| 2021-09-01 | 5.13 | $5.33 | 2200 |
| 2021-08-31 | 5.09 | $5.05 | 2100 |
| 2021-08-30 | 5.10 | $5.20 | 3947 |
| 2021-08-27 | 5.07 | $5.12 | 5109 |
| 2021-08-26 | 5.07 | $5.11 | 1200 |
| 2021-08-25 | 5.06 | $5.12 | 2300 |
| 2021-08-24 | 5.05 | $5.13 | 17129 |
| 2021-08-23 | 5.03 | $5.05 | 1741 |
| 2021-08-20 | 5.03 | $5.05 | 2600 |
| 2021-08-19 | 5.03 | $5.10 | 7105 |
| 2021-08-18 | 5.01 | $5.24 | 6600 |
| 2021-08-17 | 4.97 | $5.10 | 5648 |
| 2021-08-16 | 4.95 | $5.22 | 11130 |
| 2021-08-13 | 4.90 | $4.95 | 8043 |
| 2021-08-12 | 4.90 | $5.02 | 26836 |
| 2021-08-11 | 4.89 | $4.88 | 61700 |
| 2021-08-10 | 4.91 | $4.98 | 3100 |
| 2021-08-09 | 4.90 | $4.92 | 4800 |
| 2021-08-06 | 4.91 | $5.00 | 5203 |
| 2021-08-05 | 4.91 | $4.93 | 1208 |
| 2021-08-04 | 4.92 | $4.99 | 18732 |
| 2021-08-03 | 4.92 | $5.02 | 13943 |
| 2021-08-02 | 4.91 | $4.92 | 1500 |
| 2021-07-30 | 4.93 | $4.98 | 5100 |
| 2021-07-29 | 4.94 | $5.08 | 11700 |
| 2021-07-28 | 4.92 | $5.03 | 2300 |
| 2021-07-27 | 4.92 | $4.97 | 26500 |
| 2021-07-26 | 4.93 | $5.02 | 6631 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.78
2026-07-22
Close Price
$6.01
Vol: 595
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.39
Average
5.13
Maximum
7.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.78 | $6.01 | 595 |
| 2026-07-21 | 5.74 | $5.90 | 500 |
| 2026-07-20 | 5.72 | $5.70 | 2200 |
| 2026-07-17 | 5.78 | $5.77 | 5118 |
| 2026-07-16 | 5.82 | $5.59 | 4326 |
| 2026-07-15 | 5.93 | $5.95 | 5700 |
| 2026-07-14 | 5.96 | $5.93 | 11612 |
| 2026-07-13 | 6.00 | $5.81 | 4100 |
| 2026-07-10 | 6.09 | $6.17 | 545 |
| 2026-07-09 | 6.09 | $6.22 | 614 |
| 2026-07-08 | 6.07 | $6.16 | 700 |
| 2026-07-07 | 6.07 | $6.10 | — |
| 2026-07-06 | 6.10 | $6.10 | 700 |
| 2026-07-02 | 6.13 | $5.58 | 10300 |
| 2026-07-01 | 6.33 | $6.00 | 500 |
| 2026-06-30 | 6.44 | $6.46 | 100 |
| 2026-06-29 | 6.44 | $6.46 | 1400 |
| 2026-06-26 | 6.43 | $6.47 | 145 |
| 2026-06-25 | 6.42 | $6.47 | 200 |
| 2026-06-24 | 6.41 | $6.19 | 224 |
| 2026-06-23 | 6.48 | $6.39 | 700 |
| 2026-06-22 | 6.51 | $6.40 | 3207 |
| 2026-06-18 | 6.53 | $6.40 | 28 |
| 2026-06-17 | 6.57 | $6.40 | 1100 |
| 2026-06-16 | 6.60 | $6.49 | 500 |
| 2026-06-15 | 6.62 | $6.97 | 641 |
| 2026-06-12 | 6.49 | $6.57 | 226 |
| 2026-06-11 | 6.46 | $6.45 | 2230 |
| 2026-06-10 | 6.45 | $6.36 | — |
| 2026-06-09 | 6.48 | $6.61 | 3800 |
| 2026-06-08 | 6.43 | $6.36 | 407 |
| 2026-06-05 | 6.44 | $6.37 | 5300 |
| 2026-06-04 | 6.46 | $6.46 | 1700 |
| 2026-06-03 | 6.45 | $6.52 | 2900 |
| 2026-06-02 | 6.43 | $6.44 | 14 |
| 2026-06-01 | 6.42 | $6.44 | 1000 |
| 2026-05-29 | 6.41 | $6.47 | 4400 |
| 2026-05-28 | 6.39 | $6.52 | 1400 |
| 2026-05-27 | 6.34 | $6.48 | 7501 |
| 2026-05-26 | 6.31 | $6.25 | 7501 |
| 2026-05-22 | 6.33 | $6.36 | 7501 |
| 2026-05-21 | 6.33 | $6.36 | 7501 |
| 2026-05-20 | 6.33 | $6.41 | 7501 |
| 2026-05-19 | 6.32 | $6.42 | 13800 |
| 2026-05-18 | 6.30 | $6.31 | 800 |
| 2026-05-15 | 6.31 | $6.27 | 1500 |
| 2026-05-14 | 6.34 | $6.24 | 700 |
| 2026-05-13 | 6.39 | $6.31 | 7 |
| 2026-05-12 | 6.43 | $6.31 | 2600 |
| 2026-05-11 | 6.47 | $6.47 | 1500 |
| 2026-05-08 | 6.48 | $6.47 | 1500 |
| 2026-05-07 | 6.49 | $6.43 | 1332 |
| 2026-05-06 | 6.51 | $6.41 | 1500 |
| 2026-05-05 | 6.54 | $6.41 | 1600 |
| 2026-05-04 | 6.58 | $6.40 | 1909 |
| 2026-05-01 | 6.63 | $6.70 | 3435 |
| 2026-04-30 | 6.60 | $6.56 | 6300 |
| 2026-04-29 | 6.61 | $6.63 | 247 |
| 2026-04-28 | 6.60 | $6.35 | 2118 |
| 2026-04-27 | 6.67 | $6.55 | 9637 |
| 2026-04-24 | 6.70 | $6.60 | 400 |
| 2026-04-23 | 6.71 | $6.79 | 709 |
| 2026-04-22 | 6.67 | $6.80 | 4732 |
| 2026-04-21 | 6.61 | $6.95 | 2435 |
| 2026-04-20 | 6.49 | $6.70 | 700 |
| 2026-04-17 | 6.43 | $6.69 | 1700 |
| 2026-04-16 | 6.36 | $6.53 | 4 |
| 2026-04-15 | 6.32 | $6.53 | 400 |
| 2026-04-14 | 6.28 | $6.36 | 4 |
| 2026-04-13 | 6.29 | $6.36 | 4 |
| 2026-04-10 | 6.30 | $6.36 | 4 |
| 2026-04-09 | 6.32 | $6.36 | 400 |
| 2026-04-08 | 6.35 | $6.68 | 600 |
| 2026-04-07 | 6.28 | $6.38 | 500 |
| 2026-04-06 | 6.30 | $6.65 | 300 |
| 2026-04-02 | 6.24 | $6.31 | 1500 |
| 2026-04-01 | 6.28 | $6.60 | 21723 |
| 2026-03-31 | 6.24 | $6.44 | 6402 |
| 2026-03-30 | 6.25 | $6.42 | 4273 |
| 2026-03-27 | 6.27 | $6.42 | 4273 |
| 2026-03-26 | 6.30 | $6.47 | 4273 |
| 2026-03-25 | 6.33 | $6.42 | 6734 |
| 2026-03-24 | 6.39 | $6.29 | 4273 |
| 2026-03-23 | 6.51 | $6.38 | 6521 |
| 2026-03-20 | 6.63 | $6.32 | 843 |
| 2026-03-19 | 6.79 | $6.77 | — |
| 2026-03-18 | 6.86 | $6.77 | 1600 |
| 2026-03-17 | 6.95 | $7.10 | 7 |
| 2026-03-16 | 6.95 | $7.10 | 7 |
| 2026-03-13 | 6.96 | $7.10 | 503 |
| 2026-03-12 | 6.97 | $6.96 | 210 |
| 2026-03-11 | 7.03 | $7.08 | 2440 |
| 2026-03-10 | 7.07 | $7.08 | 7171 |
| 2026-03-09 | 7.12 | $6.87 | 26701 |
| 2026-03-06 | 7.26 | $7.08 | 412 |
| 2026-03-05 | 7.35 | $7.14 | 3200 |
| 2026-03-04 | 7.45 | $7.10 | 913 |
| 2026-03-03 | 7.59 | $7.27 | 3147 |
| 2026-03-02 | 7.70 | $7.47 | 2530 |
| 2026-02-27 | 7.77 | $7.68 | 31500 |
| 2026-02-26 | 7.78 | $7.30 | 174209 |
| 2026-02-25 | 7.92 | $7.81 | 129214 |
| 2026-02-24 | 7.92 | $8.20 | 1836 |
| 2026-02-23 | 7.80 | $7.65 | 66 |
| 2026-02-20 | 7.82 | $7.65 | 320 |
| 2026-02-19 | 7.84 | $7.82 | 1716 |
| 2026-02-18 | 7.81 | $7.69 | 2800 |
| 2026-02-17 | 7.80 | $7.59 | 3000 |
| 2026-02-13 | 7.83 | $7.83 | 4400 |
| 2026-02-12 | 7.78 | $7.76 | — |
| 2026-02-11 | 7.74 | $7.76 | 4800 |
| 2026-02-10 | 7.68 | $7.71 | — |
| 2026-02-09 | 7.62 | $7.71 | 9400 |
| 2026-02-06 | 7.55 | $7.50 | 34900 |
| 2026-02-05 | 7.52 | $7.47 | 937 |
| 2026-02-04 | 7.49 | $7.43 | 21200 |
| 2026-02-03 | 7.46 | $7.38 | 400 |
| 2026-02-02 | 7.44 | $7.30 | 1500 |
| 2026-01-30 | 7.43 | $7.32 | 5447 |
| 2026-01-29 | 7.41 | $7.09 | 2200 |
| 2026-01-28 | 7.45 | $7.37 | 3300 |
| 2026-01-27 | 7.41 | $7.50 | 400 |
| 2026-01-26 | 7.31 | $7.29 | 614 |
| 2026-01-23 | 7.25 | $7.20 | 1107 |
| 2026-01-22 | 7.20 | $7.02 | 3 |
| 2026-01-21 | 7.18 | $7.02 | 2119 |
| 2026-01-20 | 7.17 | $7.05 | 7420 |
| 2026-01-16 | 7.13 | $7.20 | 157546 |
| 2026-01-15 | 7.03 | $6.86 | 91915 |
| 2026-01-14 | 7.01 | $6.89 | 16300 |
| 2026-01-13 | 6.97 | $6.95 | 3411 |
| 2026-01-12 | 6.90 | $6.75 | 615 |
| 2026-01-09 | 6.87 | $7.01 | 3000 |
| 2026-01-08 | 6.75 | $7.09 | 1119 |
| 2026-01-07 | 6.56 | $6.83 | 3135 |
| 2026-01-06 | 6.42 | $6.71 | 1103 |
| 2026-01-05 | 6.27 | $6.36 | 1047 |
| 2026-01-02 | 6.21 | $6.24 | 1700 |
| 2025-12-31 | 6.16 | $5.98 | 1212 |
| 2025-12-30 | 6.19 | $5.99 | 1136 |
| 2025-12-29 | 6.21 | $6.15 | 1 |
| 2025-12-26 | 6.18 | $6.15 | 1300 |
| 2025-12-24 | 6.15 | $6.21 | 2225 |
| 2025-12-23 | 6.08 | $6.20 | 4200 |
| 2025-12-22 | 6.00 | $6.17 | 1500 |
| 2025-12-19 | 5.91 | $6.18 | 2305 |
| 2025-12-18 | 5.80 | $6.08 | 1336 |
| 2025-12-17 | 5.69 | $5.94 | 13110 |
| 2025-12-16 | 5.60 | $5.61 | 1290 |
| 2025-12-15 | 5.59 | $5.61 | 2400 |
| 2025-12-12 | 5.59 | $5.61 | 7901 |
| 2025-12-11 | 5.58 | $5.78 | 443 |
| 2025-12-10 | 5.52 | $5.55 | 55123 |
| 2025-12-09 | 5.51 | $5.45 | — |
| 2025-12-08 | 5.54 | $5.45 | 9306 |
| 2025-12-05 | 5.57 | $5.55 | 12500 |
| 2025-12-04 | 5.58 | $5.65 | 15024 |
| 2025-12-03 | 5.56 | $5.76 | 226 |
| 2025-12-02 | 5.50 | $5.55 | 3000 |
| 2025-12-01 | 5.49 | $5.56 | 1 |
| 2025-11-28 | 5.48 | $5.56 | 600 |
| 2025-11-26 | 5.46 | $5.56 | 1926 |
| 2025-11-25 | 5.44 | $5.30 | 645 |
| 2025-11-24 | 5.51 | $5.46 | 735 |
| 2025-11-21 | 5.53 | $5.42 | 1200 |
| 2025-11-20 | 5.58 | $5.55 | 53817 |
| 2025-11-19 | 5.59 | $5.47 | 56 |
| 2025-11-18 | 5.63 | $5.47 | 409 |
| 2025-11-17 | 5.68 | $5.85 | 406 |
| 2025-11-14 | 5.62 | $5.53 | 2900 |
| 2025-11-13 | 5.65 | $5.73 | 500 |
| 2025-11-12 | 5.62 | $5.52 | 438 |
| 2025-11-11 | 5.65 | $5.52 | 900 |
| 2025-11-10 | 5.69 | $5.79 | 2000 |
| 2025-11-07 | 5.64 | $5.40 | 6600 |
| 2025-11-06 | 5.71 | $5.88 | 2800 |
| 2025-11-05 | 5.65 | $5.48 | 900 |
| 2025-11-04 | 5.69 | $5.75 | 700 |
| 2025-11-03 | 5.65 | $5.46 | 3631 |
| 2025-10-31 | 5.70 | $5.58 | 2001 |
| 2025-10-30 | 5.72 | $5.75 | 1 |
| 2025-10-29 | 5.68 | $5.75 | 1237 |
| 2025-10-28 | 5.64 | $5.75 | 1940 |
| 2025-10-27 | 5.59 | $5.72 | 4300 |
| 2025-10-24 | 5.53 | $5.68 | 400 |
| 2025-10-23 | 5.47 | $5.62 | 203 |
| 2025-10-22 | 5.42 | $5.37 | — |
| 2025-10-21 | 5.43 | $5.37 | 236 |
| 2025-10-20 | 5.45 | $5.74 | 4426 |
| 2025-10-17 | 5.35 | $5.04 | 619 |
| 2025-10-16 | 5.45 | $5.42 | 1336 |
| 2025-10-15 | 5.45 | $5.39 | 4742 |
| 2025-10-14 | 5.47 | $5.40 | 800 |
| 2025-10-13 | 5.48 | $5.31 | 800 |
| 2025-10-10 | 5.52 | $5.73 | 2200 |
| 2025-10-09 | 5.44 | $5.54 | 1700 |
| 2025-10-08 | 5.39 | $5.25 | 900 |
| 2025-10-07 | 5.43 | $5.52 | 1200 |
| 2025-10-06 | 5.39 | $5.54 | 130 |
| 2025-10-03 | 5.34 | $5.54 | 115 |
| 2025-10-02 | 5.27 | $5.52 | 1212 |
| 2025-10-01 | 5.19 | $5.01 | — |
| 2025-09-30 | 5.26 | $5.01 | 1229 |
| 2025-09-29 | 5.34 | $5.58 | 6706 |
| 2025-09-26 | 5.25 | $5.24 | 743 |
| 2025-09-25 | 5.26 | $5.30 | 1800 |
| 2025-09-24 | 5.25 | $5.21 | 2016 |
| 2025-09-23 | 5.27 | $5.27 | — |
| 2025-09-22 | 5.26 | $5.27 | 2900 |
| 2025-09-19 | 5.26 | $5.15 | 2200 |
| 2025-09-18 | 5.30 | $5.44 | 2600 |
| 2025-09-17 | 5.25 | $5.32 | 1211 |
| 2025-09-16 | 5.22 | $5.43 | 1300 |
| 2025-09-15 | 5.16 | $5.11 | 3600 |
| 2025-09-12 | 5.18 | $5.32 | 1800 |
| 2025-09-11 | 5.14 | $5.20 | 1200 |
| 2025-09-10 | 5.13 | $5.03 | 7045 |
| 2025-09-09 | 5.18 | $4.97 | 300 |
| 2025-09-08 | 5.25 | $5.20 | 241 |
| 2025-09-05 | 5.26 | $5.24 | 34300 |
| 2025-09-04 | 5.26 | $5.11 | 1800 |
| 2025-09-03 | 5.30 | $5.22 | 224 |
| 2025-09-02 | 5.31 | $5.05 | 24700 |
| 2025-08-29 | 5.38 | $5.09 | 600 |
| 2025-08-28 | 5.45 | $5.22 | 2344 |
| 2025-08-27 | 5.48 | $5.40 | 300 |
| 2025-08-26 | 5.47 | $5.33 | 3015 |
| 2025-08-25 | 5.47 | $5.84 | 4500 |
| 2025-08-22 | 5.30 | $5.31 | 1100 |
| 2025-08-21 | 5.27 | $5.23 | 3400 |
| 2025-08-20 | 5.24 | $4.80 | 300 |
| 2025-08-19 | 5.35 | $5.54 | 1606 |
| 2025-08-18 | 5.24 | $5.44 | 1100 |
| 2025-08-15 | 5.13 | $5.29 | 3531 |
| 2025-08-14 | 5.05 | $5.18 | — |
| 2025-08-13 | 4.98 | $5.18 | 131121 |
| 2025-08-12 | 4.89 | $4.76 | 211 |
| 2025-08-11 | 4.91 | $4.85 | 42215 |
| 2025-08-08 | 4.91 | $4.99 | 917 |
| 2025-08-07 | 4.86 | $4.98 | 2200 |
| 2025-08-06 | 4.80 | $4.63 | — |
| 2025-08-05 | 4.84 | $4.63 | 1207 |
| 2025-08-04 | 4.88 | $4.89 | 1038 |
| 2025-08-01 | 4.85 | $4.39 | 903 |
| 2025-07-31 | 4.97 | $4.68 | 1314 |
| 2025-07-30 | 5.01 | $4.95 | 200 |
| 2025-07-29 | 4.98 | $4.99 | 1108 |
| 2025-07-28 | 4.92 | $4.95 | 1500 |
| 2025-07-25 | 4.86 | $4.97 | 47400 |
| 2025-07-24 | 4.77 | $4.71 | 18023 |
| 2025-07-23 | 4.74 | $4.87 | 223 |
| 2025-07-22 | 4.65 | $4.78 | 400 |
| 2025-07-21 | 4.57 | $4.37 | 815 |
| 2025-07-18 | 4.60 | $4.88 | 400 |
| 2025-07-17 | 4.47 | $4.57 | 4700 |
| 2025-07-16 | 4.40 | $4.41 | — |
| 2025-07-15 | 4.37 | $4.41 | 1400 |
| 2025-07-14 | 4.34 | $4.55 | — |
| 2025-07-11 | 4.24 | $4.55 | 11310 |
| 2025-07-10 | 4.13 | $4.25 | 8300 |
| 2025-07-09 | 4.09 | $4.06 | 1100 |
| 2025-07-08 | 4.09 | $4.23 | 600 |
| 2025-07-07 | 4.04 | $3.87 | 3208 |
| 2025-07-03 | 4.10 | $4.08 | — |
| 2025-07-02 | 4.10 | $4.08 | 331 |
| 2025-07-01 | 4.10 | $3.91 | 600 |
| 2025-06-30 | 4.15 | $4.01 | 8900 |
| 2025-06-27 | 4.18 | $4.35 | 1000 |
| 2025-06-26 | 4.11 | $4.03 | 149100 |
| 2025-06-25 | 4.12 | $4.04 | 168700 |
| 2025-06-24 | 4.14 | $3.99 | 516 |
| 2025-06-23 | 4.17 | $4.09 | — |
| 2025-06-20 | 4.17 | $4.09 | 2736 |
| 2025-06-18 | 4.17 | $4.24 | 600 |
| 2025-06-17 | 4.12 | $4.12 | 4600 |
| 2025-06-16 | 4.10 | $4.19 | 300 |
| 2025-06-13 | 4.05 | $3.75 | 234 |
| 2025-06-12 | 4.12 | $4.30 | 1124 |
| 2025-06-11 | 4.04 | $4.15 | 4100 |
| 2025-06-10 | 3.98 | $4.26 | 432 |
| 2025-06-09 | 3.88 | $3.79 | 300 |
| 2025-06-06 | 3.90 | $3.88 | 3000 |
| 2025-06-05 | 3.89 | $4.08 | 834 |
| 2025-06-04 | 3.83 | $3.90 | 4500 |
| 2025-06-03 | 3.80 | $3.86 | 2811 |
| 2025-06-02 | 3.78 | $3.75 | 300 |
| 2025-05-30 | 3.79 | $3.82 | 96200 |
| 2025-05-29 | 3.77 | $3.75 | 4400 |
| 2025-05-28 | 3.78 | $3.70 | 9700 |
| 2025-05-27 | 3.81 | $3.99 | 3035 |
| 2025-05-23 | 3.75 | $3.70 | 1134 |
| 2025-05-22 | 3.77 | $3.71 | 300 |
| 2025-05-21 | 3.79 | $3.95 | 2300 |
| 2025-05-20 | 3.74 | $3.38 | 1040 |
| 2025-05-19 | 3.85 | $3.77 | 2800 |
| 2025-05-16 | 3.87 | $3.90 | 300 |
| 2025-05-15 | 3.85 | $3.76 | — |
| 2025-05-14 | 3.87 | $3.76 | — |
| 2025-05-13 | 3.89 | $3.76 | 13004 |
| 2025-05-12 | 3.92 | $3.95 | 7000 |
| 2025-05-09 | 3.89 | $3.84 | 13632 |
| 2025-05-08 | 3.89 | $3.82 | 800 |
| 2025-05-07 | 3.89 | $3.86 | — |
| 2025-05-06 | 3.88 | $3.86 | — |
| 2025-05-05 | 3.87 | $3.86 | — |
| 2025-05-02 | 3.85 | $3.86 | — |
| 2025-05-01 | 3.83 | $3.86 | 2110 |
| 2025-04-30 | 3.80 | $3.83 | 35844 |
| 2025-04-29 | 3.77 | $3.72 | 442 |
| 2025-04-28 | 3.77 | $3.72 | 8015 |
| 2025-04-25 | 3.77 | $4.05 | 2935 |
| 2025-04-24 | 3.67 | $3.90 | 4300 |
| 2025-04-23 | 3.58 | $3.78 | 900 |
| 2025-04-22 | 3.52 | $3.79 | 1917 |
| 2025-04-21 | 3.45 | $3.59 | 3900 |
| 2025-04-17 | 3.42 | $3.59 | 4047 |
| 2025-04-16 | 3.39 | $3.36 | 1122 |
| 2025-04-15 | 3.42 | $3.55 | 3200 |
| 2025-04-14 | 3.41 | $3.49 | 1228 |
| 2025-04-11 | 3.41 | $3.43 | 1200 |
| 2025-04-10 | 3.43 | $3.52 | 13200 |
| 2025-04-09 | 3.43 | $3.26 | 3102 |
| 2025-04-08 | 3.52 | $3.39 | 1927 |
| 2025-04-07 | 3.59 | $3.34 | 5700 |
| 2025-04-04 | 3.68 | $3.60 | 1700 |
| 2025-04-03 | 3.72 | $3.65 | 2700 |
| 2025-04-02 | 3.75 | $3.75 | — |
| 2025-04-01 | 3.76 | $3.75 | 32000 |
| 2025-03-31 | 3.77 | $3.68 | 1300 |
| 2025-03-28 | 3.80 | $3.70 | 29820 |
| 2025-03-27 | 3.83 | $3.96 | 38228 |
| 2025-03-26 | 3.79 | $3.75 | 61243 |
| 2025-03-25 | 3.80 | $3.81 | 1522 |
| 2025-03-24 | 3.80 | $3.65 | 1400 |
| 2025-03-21 | 3.85 | $3.81 | 1204 |
| 2025-03-20 | 3.86 | $3.82 | 900 |
| 2025-03-19 | 3.86 | $3.82 | 200 |
| 2025-03-18 | 3.87 | $3.77 | 5000 |
| 2025-03-17 | 3.89 | $3.85 | — |
| 2025-03-14 | 3.90 | $3.85 | 20944 |
| 2025-03-13 | 3.90 | $4.05 | 5600 |
| 2025-03-12 | 3.84 | $3.78 | 23500 |
| 2025-03-11 | 3.85 | $3.84 | 5800 |
| 2025-03-10 | 3.85 | $3.91 | — |
| 2025-03-07 | 3.82 | $3.91 | 841 |
| 2025-03-06 | 3.79 | $3.72 | 1749 |
| 2025-03-05 | 3.80 | $3.86 | 9600 |
| 2025-03-04 | 3.78 | $3.71 | 648 |
| 2025-03-03 | 3.80 | $3.84 | 800 |
| 2025-02-28 | 3.78 | $3.66 | 3619 |
| 2025-02-27 | 3.81 | $3.80 | 13319 |
| 2025-02-26 | 3.81 | $3.85 | — |
| 2025-02-25 | 3.79 | $3.85 | — |
| 2025-02-24 | 3.76 | $3.85 | 205 |
| 2025-02-21 | 3.73 | $3.79 | 3002 |
| 2025-02-20 | 3.71 | $3.75 | 6804 |
| 2025-02-19 | 3.70 | $3.73 | — |
| 2025-02-18 | 3.69 | $3.73 | 2800 |
| 2025-02-14 | 3.68 | $3.71 | 5500 |
| 2025-02-13 | 3.68 | $3.60 | 5600 |
| 2025-02-12 | 3.71 | $3.74 | 700 |
| 2025-02-11 | 3.71 | $3.67 | 500 |
| 2025-02-10 | 3.72 | $3.69 | — |
| 2025-02-07 | 3.74 | $3.69 | 64428 |
| 2025-02-06 | 3.75 | $3.72 | 6543 |
| 2025-02-05 | 3.76 | $3.67 | 4340 |
| 2025-02-04 | 3.79 | $3.70 | 2700 |
| 2025-02-03 | 3.81 | $3.82 | 2014 |
| 2025-01-31 | 3.80 | $3.74 | 300 |
| 2025-01-30 | 3.82 | $3.83 | 1103 |
| 2025-01-29 | 3.81 | $3.91 | 1200 |
| 2025-01-28 | 3.77 | $3.76 | 900 |
| 2025-01-27 | 3.76 | $3.69 | 7333 |
| 2025-01-24 | 3.79 | $3.75 | 1504 |
| 2025-01-23 | 3.79 | $3.88 | 19500 |
| 2025-01-22 | 3.76 | $3.80 | 23400 |
| 2025-01-21 | 3.74 | $3.84 | 15518 |
| 2025-01-17 | 3.71 | $3.79 | 4336 |
| 2025-01-16 | 3.68 | $3.72 | 8200 |
| 2025-01-15 | 3.68 | $3.71 | 59627 |
| 2025-01-14 | 3.68 | $3.66 | 600 |
| 2025-01-13 | 3.69 | $3.65 | 3645 |
| 2025-01-10 | 3.71 | $3.67 | 1500 |
| 2025-01-08 | 3.73 | $3.73 | 7346 |
| 2025-01-07 | 3.73 | $3.78 | 2000 |
| 2025-01-06 | 3.72 | $3.87 | 732 |
| 2025-01-03 | 3.68 | $3.73 | 3000 |
| 2025-01-02 | 3.67 | $3.64 | 3302 |
| 2024-12-31 | 3.69 | $3.69 | 15840 |
| 2024-12-30 | 3.71 | $3.70 | 9421 |
| 2024-12-27 | 3.72 | $3.77 | 3500 |
| 2024-12-26 | 3.72 | $3.77 | 13404 |
| 2024-12-24 | 3.71 | $3.74 | 2410 |
| 2024-12-23 | 3.72 | $3.70 | 4100 |
| 2024-12-20 | 3.74 | $3.69 | 39000 |
| 2024-12-19 | 3.77 | $3.70 | 2945 |
| 2024-12-18 | 3.80 | $3.68 | 13500 |
| 2024-12-17 | 3.84 | $3.69 | 27300 |
| 2024-12-16 | 3.90 | $3.86 | 7724 |
| 2024-12-13 | 3.91 | $3.89 | 1200 |
| 2024-12-12 | 3.92 | $3.93 | 1100 |
| 2024-12-11 | 3.91 | $3.84 | 16130 |
| 2024-12-10 | 3.94 | $3.90 | 16300 |
| 2024-12-09 | 3.95 | $4.00 | 4332 |
| 2024-12-06 | 3.92 | $3.96 | 1045 |
| 2024-12-05 | 3.91 | $3.99 | 1709 |
| 2024-12-04 | 3.89 | $4.08 | 1300 |
| 2024-12-03 | 3.83 | $3.80 | — |
| 2024-12-02 | 3.84 | $3.80 | 27000 |
| 2024-11-29 | 3.86 | $3.90 | 1836 |
| 2024-11-27 | 3.86 | $3.92 | 5800 |
| 2024-11-26 | 3.85 | $3.82 | 830 |
| 2024-11-25 | 3.87 | $4.08 | 2026 |
| 2024-11-22 | 3.81 | $3.68 | 6800 |
| 2024-11-21 | 3.86 | $3.91 | 13806 |
| 2024-11-20 | 3.86 | $3.87 | 700 |
| 2024-11-19 | 3.87 | $3.89 | 6900 |
| 2024-11-18 | 3.87 | $3.90 | 2601 |
| 2024-11-15 | 3.88 | $3.71 | 1719 |
| 2024-11-14 | 3.95 | $3.92 | 4400 |
| 2024-11-13 | 3.96 | $3.97 | 7300 |
| 2024-11-12 | 3.96 | $4.05 | 6400 |
| 2024-11-11 | 3.94 | $3.97 | 15511 |
| 2024-11-08 | 3.94 | $3.93 | 56000 |
| 2024-11-07 | 3.96 | $4.07 | 45200 |
| 2024-11-06 | 3.93 | $3.99 | 5322 |
| 2024-11-05 | 3.93 | $3.99 | 14941 |
| 2024-11-04 | 3.92 | $3.93 | 6800 |
| 2024-11-01 | 3.93 | $3.96 | 6903 |
| 2024-10-31 | 3.94 | $3.93 | 2400 |
| 2024-10-30 | 3.96 | $3.95 | 3400 |
| 2024-10-29 | 3.97 | $3.88 | 2729 |
| 2024-10-28 | 4.02 | $4.00 | 11300 |
| 2024-10-25 | 4.03 | $4.03 | 123 |
| 2024-10-24 | 4.05 | $4.15 | 31600 |
| 2024-10-23 | 4.02 | $4.04 | 36800 |
| 2024-10-22 | 4.03 | $4.03 | 2000 |
| 2024-10-21 | 4.04 | $4.16 | 25600 |
| 2024-10-18 | 4.01 | $3.96 | 2017 |
| 2024-10-17 | 4.05 | $4.04 | 423 |
| 2024-10-16 | 4.06 | $4.03 | 17620 |
| 2024-10-15 | 4.08 | $3.98 | 2000 |
| 2024-10-14 | 4.12 | $3.99 | 1839 |
| 2024-10-11 | 4.17 | $4.04 | 1802 |
| 2024-10-10 | 4.21 | $4.15 | 4109 |
| 2024-10-09 | 4.23 | $4.15 | 19500 |
| 2024-10-08 | 4.25 | $4.17 | 15940 |
| 2024-10-07 | 4.27 | $4.31 | 33428 |
| 2024-10-04 | 4.24 | $4.14 | 200 |
| 2024-10-03 | 4.27 | $4.24 | 4300 |
| 2024-10-02 | 4.26 | $4.21 | 8800 |
| 2024-10-01 | 4.26 | $4.15 | 1900 |
| 2024-09-30 | 4.28 | $4.26 | 5400 |
| 2024-09-27 | 4.27 | $4.24 | 1500 |
| 2024-09-26 | 4.27 | $4.12 | 13103 |
| 2024-09-25 | 4.29 | $4.22 | 6100 |
| 2024-09-24 | 4.29 | $4.16 | 4600 |
| 2024-09-23 | 4.31 | $4.26 | 4800 |
| 2024-09-20 | 4.29 | $4.32 | 3900 |
| 2024-09-19 | 4.25 | $4.43 | 8646 |
| 2024-09-18 | 4.17 | $4.28 | 30300 |
| 2024-09-17 | 4.11 | $4.25 | 2700 |
| 2024-09-16 | 4.05 | $4.15 | 6924 |
| 2024-09-13 | 4.01 | $4.08 | 16824 |
| 2024-09-12 | 3.98 | $4.02 | 27200 |
| 2024-09-11 | 3.96 | $3.92 | 7300 |
| 2024-09-10 | 3.97 | $3.93 | 19700 |
| 2024-09-09 | 3.98 | $3.98 | 8043 |
| 2024-09-06 | 3.97 | $3.95 | 5000 |
| 2024-09-05 | 3.97 | $4.00 | 1900 |
| 2024-09-04 | 3.96 | $3.96 | 6443 |
| 2024-09-03 | 3.95 | $4.02 | 2700 |
| 2024-08-30 | 3.93 | $3.92 | 73000 |
| 2024-08-29 | 3.93 | $3.91 | 1600 |
| 2024-08-28 | 3.93 | $3.91 | 13024 |
| 2024-08-27 | 3.93 | $3.97 | 5900 |
| 2024-08-26 | 3.91 | $4.01 | 2200 |
| 2024-08-23 | 3.88 | $3.97 | 4700 |
| 2024-08-22 | 3.86 | $3.93 | 14540 |
| 2024-08-21 | 3.84 | $3.80 | 931 |
| 2024-08-20 | 3.86 | $3.86 | 5600 |
| 2024-08-19 | 3.86 | $3.86 | 52734 |
| 2024-08-16 | 3.86 | $3.82 | 57116 |
| 2024-08-15 | 3.88 | $3.77 | 1.1M |
| 2024-08-14 | 3.92 | $3.84 | 41217 |
| 2024-08-13 | 3.95 | $4.03 | 2230 |
| 2024-08-12 | 3.92 | $3.94 | 9208 |
| 2024-08-09 | 3.91 | $3.90 | 44000 |
| 2024-08-08 | 3.92 | $3.90 | 5144 |
| 2024-08-07 | 3.93 | $3.92 | 2100 |
| 2024-08-06 | 3.93 | $3.85 | 13500 |
| 2024-08-05 | 3.95 | $3.82 | 21700 |
| 2024-08-02 | 3.99 | $3.97 | 7600 |
| 2024-08-01 | 3.99 | $3.94 | 4914 |
| 2024-07-31 | 4.00 | $3.94 | 9800 |
| 2024-07-30 | 4.01 | $3.97 | 14407 |
| 2024-07-29 | 4.02 | $3.99 | 30500 |
| 2024-07-26 | 4.02 | $3.99 | 4217 |
| 2024-07-25 | 4.01 | $3.95 | 13946 |
| 2024-07-24 | 4.02 | $4.01 | 7449 |
| 2024-07-23 | 4.01 | $3.92 | 1300 |
| 2024-07-22 | 4.03 | $4.01 | 9900 |
| 2024-07-19 | 4.02 | $4.03 | 132500 |
| 2024-07-18 | 4.00 | $4.01 | 13335 |
| 2024-07-17 | 3.98 | $4.06 | 4127 |
| 2024-07-16 | 3.94 | $4.03 | 6300 |
| 2024-07-15 | 3.90 | $4.10 | 42500 |
| 2024-07-12 | 3.84 | $3.98 | 2118 |
| 2024-07-11 | 3.79 | $3.90 | 6325 |
| 2024-07-10 | 3.77 | $3.83 | 2600 |
| 2024-07-09 | 3.76 | $3.80 | 1000 |
| 2024-07-08 | 3.76 | $3.88 | 14910 |
| 2024-07-05 | 3.74 | $3.87 | 7541 |
| 2024-07-03 | 3.72 | $3.77 | 9638 |
| 2024-07-02 | 3.72 | $3.75 | 10300 |
| 2024-07-01 | 3.74 | $3.74 | 7003 |
| 2024-06-28 | 3.76 | $3.75 | 6600 |
| 2024-06-27 | 3.79 | $3.89 | 6500 |
| 2024-06-26 | 3.78 | $3.83 | 21800 |
| 2024-06-25 | 3.80 | $3.88 | 6514 |
| 2024-06-24 | 3.80 | $3.90 | 5700 |
| 2024-06-21 | 3.79 | $3.85 | 3203 |
| 2024-06-20 | 3.81 | $3.85 | 7030 |
| 2024-06-18 | 3.83 | $3.85 | 158400 |
| 2024-06-17 | 3.86 | $3.87 | 6000 |
| 2024-06-14 | 3.89 | $3.93 | 1600 |
| 2024-06-13 | 3.91 | $3.87 | 11413 |
| 2024-06-12 | 3.95 | $3.92 | 12344 |
| 2024-06-11 | 3.99 | $3.89 | 6400 |
| 2024-06-10 | 4.06 | $4.02 | 5800 |
| 2024-06-07 | 4.09 | $4.00 | 2700 |
| 2024-06-06 | 4.15 | $4.11 | 5700 |
| 2024-06-05 | 4.18 | $4.12 | 6700 |
| 2024-06-04 | 4.21 | $4.21 | 3507 |
| 2024-06-03 | 4.23 | $4.14 | 6530 |
| 2024-05-31 | 4.27 | $4.11 | 94300 |
| 2024-05-30 | 4.34 | $4.38 | 9107 |
| 2024-05-29 | 4.33 | $4.25 | 1907 |
| 2024-05-28 | 4.36 | $4.39 | 4700 |
| 2024-05-24 | 4.36 | $4.30 | 41400 |
| 2024-05-23 | 4.38 | $4.36 | 7003 |
| 2024-05-22 | 4.39 | $4.44 | 17420 |
| 2024-05-21 | 4.37 | $4.37 | 6500 |
| 2024-05-20 | 4.37 | $4.26 | 11616 |
| 2024-05-17 | 4.41 | $4.39 | 13000 |
| 2024-05-16 | 4.42 | $4.45 | 8346 |
| 2024-05-15 | 4.41 | $4.17 | 1900 |
| 2024-05-14 | 4.48 | $4.33 | 2100 |
| 2024-05-13 | 4.52 | $4.47 | 9036 |
| 2024-05-10 | 4.52 | $4.46 | 6000 |
| 2024-05-09 | 4.52 | $4.46 | 7602 |
| 2024-05-08 | 4.53 | $4.47 | 10223 |
| 2024-05-07 | 4.53 | $4.47 | 25900 |
| 2024-05-06 | 4.53 | $4.49 | 14834 |
| 2024-05-03 | 4.52 | $4.48 | 33342 |
| 2024-05-02 | 4.51 | $4.53 | 6617 |
| 2024-05-01 | 4.49 | $4.55 | 11330 |
| 2024-04-30 | 4.45 | $4.55 | 6324 |
| 2024-04-29 | 4.40 | $4.55 | 27831 |
| 2024-04-26 | 4.34 | $4.38 | 35827 |
| 2024-04-25 | 4.31 | $4.49 | 244000 |
| 2024-04-24 | 4.25 | $4.35 | 9500 |
| 2024-04-23 | 4.22 | $4.33 | 6542 |
| 2024-04-22 | 4.19 | $4.31 | 17205 |
| 2024-04-19 | 4.16 | $4.21 | 13700 |
| 2024-04-18 | 4.16 | $4.14 | 17100 |
| 2024-04-17 | 4.18 | $4.11 | 28900 |
| 2024-04-16 | 4.21 | $4.01 | 13046 |
| 2024-04-15 | 4.28 | $4.17 | 96536 |
| 2024-04-12 | 4.32 | $4.26 | 15100 |
| 2024-04-11 | 4.34 | $4.21 | 12900 |
| 2024-04-10 | 4.38 | $4.50 | 12900 |
| 2024-04-09 | 4.33 | $4.40 | 8700 |
| 2024-04-08 | 4.31 | $4.34 | 10234 |
| 2024-04-05 | 4.30 | $4.37 | 26200 |
| 2024-04-04 | 4.28 | $4.22 | 3700 |
| 2024-04-03 | 4.30 | $4.28 | 7000 |
| 2024-04-02 | 4.31 | $4.29 | 13000 |
| 2024-04-01 | 4.31 | $4.29 | 25700 |
| 2024-03-28 | 4.32 | $4.28 | 5800 |
| 2024-03-27 | 4.33 | $4.36 | 5400 |
| 2024-03-26 | 4.32 | $4.31 | 9333 |
| 2024-03-25 | 4.33 | $4.27 | 13315 |
| 2024-03-22 | 4.35 | $4.38 | 6100 |
| 2024-03-21 | 4.33 | $4.36 | 18600 |
| 2024-03-20 | 4.33 | $4.28 | 9800 |
| 2024-03-19 | 4.34 | $4.28 | 23744 |
| 2024-03-18 | 4.36 | $4.31 | 21500 |
| 2024-03-15 | 4.38 | $4.40 | 2100 |
| 2024-03-14 | 4.36 | $4.38 | 112200 |
| 2024-03-13 | 4.36 | $4.55 | 26124 |
| 2024-03-12 | 4.30 | $4.52 | 9500 |
| 2024-03-11 | 4.23 | $4.38 | 12501 |
| 2024-03-08 | 4.20 | $4.32 | 8646 |
| 2024-03-07 | 4.18 | $4.35 | 10430 |
| 2024-03-06 | 4.14 | $4.09 | 7800 |
| 2024-03-05 | 4.19 | $4.14 | 10300 |
| 2024-03-04 | 4.23 | $4.18 | 14400 |
| 2024-03-01 | 4.27 | $4.13 | 3533 |
| 2024-02-29 | 4.33 | $4.19 | 3330 |
| 2024-02-28 | 4.39 | $4.37 | 3833 |
| 2024-02-27 | 4.41 | $4.41 | 3542 |
| 2024-02-26 | 4.42 | $4.32 | 6417 |
| 2024-02-23 | 4.46 | $4.51 | 1600 |
| 2024-02-22 | 4.45 | $4.59 | 3700 |
| 2024-02-21 | 4.41 | $4.47 | 7233 |
| 2024-02-20 | 4.41 | $4.47 | 13514 |
| 2024-02-16 | 4.40 | $4.50 | 5600 |
| 2024-02-15 | 4.39 | $4.44 | 14917 |
| 2024-02-14 | 4.39 | $4.41 | 10812 |
| 2024-02-13 | 4.40 | $4.49 | 13600 |
| 2024-02-12 | 4.40 | $4.45 | 3933 |
| 2024-02-09 | 4.41 | $4.48 | 58917 |
| 2024-02-08 | 4.41 | $4.45 | 5600 |
| 2024-02-07 | 4.42 | $4.51 | 29747 |
| 2024-02-06 | 4.42 | $4.43 | 5400 |
| 2024-02-05 | 4.44 | $4.36 | 54149 |
| 2024-02-02 | 4.50 | $4.51 | 13229 |
| 2024-02-01 | 4.52 | $4.47 | 5246 |
| 2024-01-31 | 4.56 | $4.54 | 2839 |
| 2024-01-30 | 4.59 | $4.53 | 18433 |
| 2024-01-29 | 4.63 | $4.47 | 13848 |
| 2024-01-26 | 4.70 | $4.67 | 9023 |
| 2024-01-25 | 4.72 | $4.69 | 5400 |
| 2024-01-24 | 4.74 | $4.76 | 4400 |
| 2024-01-23 | 4.74 | $4.75 | 8116 |
| 2024-01-22 | 4.75 | $4.73 | 15600 |
| 2024-01-19 | 4.77 | $4.67 | 2800 |
| 2024-01-18 | 4.80 | $4.74 | 10100 |
| 2024-01-17 | 4.83 | $4.67 | 23518 |
| 2024-01-16 | 4.88 | $4.81 | 14902 |
| 2024-01-12 | 4.89 | $4.85 | 17813 |
| 2024-01-11 | 4.90 | $4.80 | 85000 |
| 2024-01-10 | 4.93 | $4.81 | 11400 |
| 2024-01-09 | 4.95 | $4.86 | 7903 |
| 2024-01-08 | 4.96 | $4.93 | 5100 |
| 2024-01-05 | 4.96 | $4.85 | 7900 |
| 2024-01-04 | 4.97 | $4.84 | 3613 |
| 2024-01-03 | 4.99 | $4.95 | 17000 |
| 2024-01-02 | 4.98 | $5.03 | 61240 |
| 2023-12-29 | 4.94 | $4.99 | 3438 |
| 2023-12-28 | 4.90 | $4.95 | 5900 |
| 2023-12-27 | 4.86 | $4.88 | 8700 |
| 2023-12-26 | 4.83 | $4.80 | 17600 |
| 2023-12-22 | 4.83 | $4.79 | 12147 |
| 2023-12-21 | 4.82 | $4.83 | 27748 |
| 2023-12-20 | 4.80 | $4.69 | 9400 |
| 2023-12-19 | 4.81 | $4.72 | 5500 |
| 2023-12-18 | 4.82 | $4.88 | 12800 |
| 2023-12-15 | 4.78 | $5.02 | 12743 |
| 2023-12-14 | 4.68 | $4.84 | 23213 |
| 2023-12-13 | 4.62 | $4.64 | 11207 |
| 2023-12-12 | 4.61 | $4.59 | 14800 |
| 2023-12-11 | 4.61 | $4.58 | 96200 |
| 2023-12-08 | 4.61 | $4.62 | 11442 |
| 2023-12-07 | 4.60 | $4.61 | 6336 |
| 2023-12-06 | 4.60 | $4.61 | 51800 |
| 2023-12-05 | 4.59 | $4.59 | 18741 |
| 2023-12-04 | 4.59 | $4.48 | 8149 |
| 2023-12-01 | 4.62 | $4.62 | 13100 |
| 2023-11-30 | 4.61 | $4.64 | 23441 |
| 2023-11-29 | 4.59 | $4.66 | 9909 |
| 2023-11-28 | 4.57 | $4.54 | 21200 |
| 2023-11-27 | 4.57 | $4.60 | 14600 |
| 2023-11-24 | 4.56 | $4.58 | 3700 |
| 2023-11-22 | 4.56 | $4.61 | 34800 |
| 2023-11-21 | 4.54 | $4.62 | 7500 |
| 2023-11-20 | 4.51 | $4.51 | 12317 |
| 2023-11-17 | 4.52 | $4.54 | 7500 |
| 2023-11-16 | 4.52 | $4.59 | 5900 |
| 2023-11-15 | 4.50 | $4.69 | 4700 |
| 2023-11-14 | 4.45 | $4.43 | 17411 |
| 2023-11-13 | 4.47 | $4.32 | 13700 |
| 2023-11-10 | 4.53 | $4.40 | 6919 |
| 2023-11-09 | 4.58 | $4.39 | 17634 |
| 2023-11-08 | 4.65 | $4.54 | 16005 |
| 2023-11-07 | 4.68 | $4.79 | 6100 |
| 2023-11-06 | 4.64 | $4.89 | 7400 |
| 2023-11-03 | 4.56 | $4.75 | 10000 |
| 2023-11-02 | 4.50 | $4.66 | 10200 |
| 2023-11-01 | 4.47 | $4.53 | 7800 |
| 2023-10-31 | 4.47 | $4.53 | 23522 |
| 2023-10-30 | 4.47 | $4.54 | 8307 |
| 2023-10-27 | 4.47 | $4.44 | 9200 |
| 2023-10-26 | 4.50 | $4.37 | 10415 |
| 2023-10-25 | 4.57 | $4.38 | 9100 |
| 2023-10-24 | 4.64 | $4.61 | 23420 |
| 2023-10-23 | 4.66 | $4.62 | 11600 |
| 2023-10-20 | 4.69 | $4.49 | 18600 |
| 2023-10-19 | 4.76 | $4.63 | 14229 |
| 2023-10-18 | 4.80 | $4.69 | 2947 |
| 2023-10-17 | 4.83 | $4.81 | 2400 |
| 2023-10-16 | 4.83 | $4.87 | 23536 |
| 2023-10-13 | 4.82 | $4.78 | 1637 |
| 2023-10-12 | 4.82 | $4.91 | 8900 |
| 2023-10-11 | 4.79 | $4.85 | 9300 |
| 2023-10-10 | 4.77 | $4.93 | 5227 |
| 2023-10-09 | 4.72 | $4.71 | 7500 |
| 2023-10-06 | 4.73 | $4.83 | 6000 |
| 2023-10-05 | 4.70 | $4.68 | 7500 |
| 2023-10-04 | 4.72 | $4.62 | 9835 |
| 2023-10-03 | 4.76 | $4.72 | 11800 |
| 2023-10-02 | 4.78 | $4.81 | 5300 |
| 2023-09-29 | 4.78 | $4.86 | 10000 |
| 2023-09-28 | 4.76 | $4.72 | 11800 |
| 2023-09-27 | 4.77 | $4.72 | 8700 |
| 2023-09-26 | 4.80 | $4.72 | 9716 |
| 2023-09-25 | 4.83 | $4.84 | 3100 |
| 2023-09-22 | 4.83 | $4.85 | 6134 |
| 2023-09-21 | 4.83 | $4.83 | 19000 |
| 2023-09-20 | 4.83 | $4.84 | 7500 |
| 2023-09-19 | 4.83 | $4.88 | 6444 |
| 2023-09-18 | 4.82 | $4.93 | 5700 |
| 2023-09-15 | 4.79 | $4.94 | 21628 |
| 2023-09-14 | 4.76 | $4.89 | 11806 |
| 2023-09-13 | 4.73 | $4.71 | 5039 |
| 2023-09-12 | 4.76 | $4.80 | 2600 |
| 2023-09-11 | 4.76 | $4.86 | 10000 |
| 2023-09-08 | 4.75 | $4.86 | 38138 |
| 2023-09-07 | 4.74 | $4.82 | 16524 |
| 2023-09-06 | 4.74 | $4.75 | 6736 |
| 2023-09-05 | 4.77 | $4.79 | 5642 |
| 2023-09-01 | 4.79 | $4.83 | 1500 |
| 2023-08-31 | 4.81 | $4.95 | 8100 |
| 2023-08-30 | 4.79 | $4.98 | 4200 |
| 2023-08-29 | 4.77 | $4.95 | 17415 |
| 2023-08-28 | 4.74 | $4.75 | 5500 |
| 2023-08-25 | 4.79 | $4.91 | 3300 |
| 2023-08-24 | 4.79 | $4.88 | 12917 |
| 2023-08-23 | 4.80 | $4.85 | 8037 |
| 2023-08-22 | 4.83 | $4.77 | 9900 |
| 2023-08-21 | 4.90 | $4.84 | 20700 |
| 2023-08-18 | 4.96 | $4.72 | 3121 |
| 2023-08-17 | 5.08 | $4.89 | 4636 |
| 2023-08-16 | 5.16 | $5.01 | 7404 |
| 2023-08-15 | 5.23 | $5.14 | 1647 |
| 2023-08-14 | 5.28 | $5.13 | 36200 |
| 2023-08-11 | 5.34 | $5.02 | 4200 |
| 2023-08-10 | 5.44 | $5.30 | 1200 |
| 2023-08-09 | 5.48 | $5.30 | 1806 |
| 2023-08-08 | 5.53 | $5.31 | 5913 |
| 2023-08-07 | 5.58 | $5.33 | 24836 |
| 2023-08-04 | 5.64 | $5.47 | 1939 |
| 2023-08-03 | 5.66 | $5.51 | 1939 |
| 2023-08-02 | 5.67 | $5.65 | 3404 |
| 2023-08-01 | 5.64 | $5.54 | 2000 |
| 2023-07-31 | 5.63 | $5.64 | 1510 |
| 2023-07-28 | 5.59 | $5.64 | 20200 |
| 2023-07-27 | 5.53 | $5.53 | 700 |
| 2023-07-26 | 5.49 | $5.58 | 5634 |
| 2023-07-25 | 5.43 | $5.64 | 8900 |
| 2023-07-24 | 5.33 | $5.23 | 2709 |
| 2023-07-21 | 5.33 | $5.33 | 2000 |
| 2023-07-20 | 5.31 | $5.27 | 5300 |
| 2023-07-19 | 5.29 | $5.32 | 1200 |
| 2023-07-18 | 5.26 | $5.60 | 1514 |
| 2023-07-17 | 5.13 | $5.20 | 11044 |
| 2023-07-14 | 5.09 | $5.23 | 9100 |
| 2023-07-13 | 5.04 | $5.28 | 8400 |
| 2023-07-12 | 4.96 | $5.01 | 33500 |
| 2023-07-11 | 4.95 | $4.93 | 6700 |
| 2023-07-10 | 4.96 | $5.00 | 21720 |
| 2023-07-07 | 4.95 | $4.94 | 2542 |
| 2023-07-06 | 4.96 | $4.88 | 4900 |
| 2023-07-05 | 4.99 | $5.01 | 13729 |
| 2023-07-03 | 4.99 | $4.99 | 1300 |
| 2023-06-30 | 5.00 | $5.14 | 6100 |
| 2023-06-29 | 4.96 | $4.93 | 4501 |
| 2023-06-28 | 4.97 | $4.89 | 3833 |
| 2023-06-27 | 5.01 | $4.97 | 8103 |
| 2023-06-26 | 5.03 | $4.99 | 10341 |
| 2023-06-23 | 5.04 | $4.89 | 1300 |
| 2023-06-22 | 5.09 | $4.98 | 7600 |
| 2023-06-21 | 5.13 | $5.03 | 1400 |
| 2023-06-20 | 5.15 | $5.10 | 7600 |
| 2023-06-16 | 5.16 | $5.23 | 900 |
| 2023-06-15 | 5.13 | $5.20 | 4100 |
| 2023-06-14 | 5.10 | $5.16 | 3221 |
| 2023-06-13 | 5.08 | $5.12 | 5800 |
| 2023-06-12 | 5.07 | $5.09 | 7421 |
| 2023-06-09 | 5.06 | $5.09 | 5612 |
| 2023-06-08 | 5.06 | $5.11 | 32418 |
| 2023-06-07 | 5.04 | $5.13 | 700 |
| 2023-06-06 | 5.02 | $5.10 | 5100 |
| 2023-06-05 | 5.00 | $5.08 | 20400 |
| 2023-06-02 | 4.99 | $5.02 | 5300 |
| 2023-06-01 | 5.00 | $4.98 | 2900 |
| 2023-05-31 | 5.01 | $5.01 | 5300 |
| 2023-05-30 | 5.03 | $5.06 | 5340 |
| 2023-05-26 | 5.03 | $5.09 | 5400 |
| 2023-05-25 | 5.03 | $4.98 | 6638 |
| 2023-05-24 | 5.06 | $4.98 | 1003 |
| 2023-05-23 | 5.09 | $5.20 | 7000 |
| 2023-05-22 | 5.07 | $4.97 | 1600 |
| 2023-05-19 | 5.12 | $5.20 | 4139 |
| 2023-05-18 | 5.11 | $5.00 | 4837 |
| 2023-05-17 | 5.15 | $5.17 | 2000 |
| 2023-05-16 | 5.16 | $5.15 | 5037 |
| 2023-05-15 | 5.17 | $5.27 | 3100 |
| 2023-05-12 | 5.15 | $5.29 | 3239 |
| 2023-05-11 | 5.12 | $5.10 | 5904 |
| 2023-05-10 | 5.14 | $5.17 | 16537 |
| 2023-05-09 | 5.15 | $5.18 | 8300 |
| 2023-05-08 | 5.16 | $5.28 | 8000 |
| 2023-05-05 | 5.14 | $5.14 | 3428 |
| 2023-05-04 | 5.16 | $5.19 | 7000 |
| 2023-05-03 | 5.18 | $5.10 | 28600 |
| 2023-05-02 | 5.23 | $5.07 | 2900 |
| 2023-05-01 | 5.29 | $5.17 | 21600 |
| 2023-04-28 | 5.35 | $5.15 | 5634 |
| 2023-04-27 | 5.42 | $5.09 | 3300 |
| 2023-04-26 | 5.52 | $5.51 | 2181 |
| 2023-04-25 | 5.52 | $5.48 | 1794 |
| 2023-04-24 | 5.52 | $5.53 | 3900 |
| 2023-04-21 | 5.51 | $5.53 | 3756 |
| 2023-04-20 | 5.50 | $5.46 | 3429 |
| 2023-04-19 | 5.50 | $5.46 | 2300 |
| 2023-04-18 | 5.51 | $5.55 | 1954 |
| 2023-04-17 | 5.48 | $5.51 | 11222 |
| 2023-04-14 | 5.47 | $5.42 | 9566 |
| 2023-04-13 | 5.48 | $5.40 | 2659 |
| 2023-04-12 | 5.50 | $5.42 | 3500 |
| 2023-04-11 | 5.51 | $5.48 | 5000 |
| 2023-04-10 | 5.52 | $5.42 | 4500 |
| 2023-04-06 | 5.54 | $5.59 | 2400 |
| 2023-04-05 | 5.51 | $5.51 | 1800 |
| 2023-04-04 | 5.49 | $5.51 | 5000 |
| 2023-04-03 | 5.48 | $5.52 | 6400 |
| 2023-03-31 | 5.46 | $5.67 | 12000 |
| 2023-03-30 | 5.39 | $5.49 | 5600 |
| 2023-03-29 | 5.36 | $5.52 | 2200 |
| 2023-03-28 | 5.32 | $5.54 | 848 |
| 2023-03-27 | 5.26 | $5.48 | 3000 |
| 2023-03-24 | 5.21 | $5.31 | 3230 |
| 2023-03-23 | 5.20 | $5.36 | 21289 |
| 2023-03-22 | 5.19 | $5.30 | 5218 |
| 2023-03-21 | 5.19 | $5.36 | 1900 |
| 2023-03-20 | 5.17 | $5.32 | 1774 |
| 2023-03-17 | 5.16 | $5.29 | 4044 |
| 2023-03-16 | 5.17 | $5.28 | 13402 |
| 2023-03-15 | 5.19 | $5.14 | 7329 |
| 2023-03-14 | 5.26 | $5.25 | 4482 |
| 2023-03-13 | 5.31 | $5.35 | 3739 |
| 2023-03-10 | 5.34 | $5.34 | 4000 |
| 2023-03-09 | 5.39 | $5.36 | 2172 |
| 2023-03-08 | 5.45 | $5.40 | 2378 |
| 2023-03-07 | 5.51 | $5.49 | 2067 |
| 2023-03-06 | 5.56 | $5.56 | 2100 |
| 2023-03-03 | 5.60 | $5.63 | 1300 |
| 2023-03-02 | 5.63 | $5.60 | 23600 |
| 2023-03-01 | 5.68 | $5.67 | 4000 |
| 2023-02-28 | 5.72 | $5.68 | 4400 |
| 2023-02-27 | 5.77 | $5.84 | 3000 |
| 2023-02-24 | 5.78 | $5.69 | 2241 |
| 2023-02-23 | 5.84 | $5.81 | 800 |
| 2023-02-22 | 5.87 | $5.82 | 1574 |
| 2023-02-21 | 5.92 | $5.79 | 1407 |
| 2023-02-17 | 5.98 | $5.85 | 959 |
| 2023-02-16 | 6.04 | $5.82 | 2976 |
| 2023-02-15 | 6.12 | $6.04 | — |
| 2023-02-14 | 6.16 | $6.04 | 2687 |
| 2023-02-13 | 6.20 | $5.97 | 2100 |
| 2023-02-10 | 6.26 | $6.25 | 1250 |
| 2023-02-09 | 6.26 | $6.08 | 6562 |
| 2023-02-08 | 6.31 | $6.21 | 977 |
| 2023-02-07 | 6.32 | $6.29 | 4000 |
| 2023-02-06 | 6.31 | $6.17 | 8300 |
| 2023-02-03 | 6.34 | $6.31 | 1300 |
| 2023-02-02 | 6.32 | $6.30 | 1600 |
| 2023-02-01 | 6.31 | $6.33 | 9200 |
| 2023-01-31 | 6.27 | $6.34 | 400 |
| 2023-01-30 | 6.23 | $6.33 | 3500 |
| 2023-01-27 | 6.18 | $6.26 | 1200 |
| 2023-01-26 | 6.14 | $6.33 | 1400 |
| 2023-01-25 | 6.06 | $6.10 | 6276 |
| 2023-01-24 | 6.04 | $6.05 | 3563 |
| 2023-01-23 | 6.04 | $6.14 | 3300 |
| 2023-01-20 | 6.00 | $6.18 | 1700 |
| 2023-01-19 | 5.94 | $6.02 | 4000 |
| 2023-01-18 | 5.92 | $5.95 | 2400 |
| 2023-01-17 | 5.91 | $6.08 | 1300 |
| 2023-01-13 | 5.87 | $6.03 | 605 |
| 2023-01-12 | 5.83 | $5.88 | 4600 |
| 2023-01-11 | 5.83 | $5.72 | 1300 |
| 2023-01-10 | 5.88 | $5.91 | 3500 |
| 2023-01-09 | 5.89 | $5.75 | 5000 |
| 2023-01-06 | 5.95 | $5.81 | 800 |
| 2023-01-05 | 6.00 | $5.91 | 13500 |
| 2023-01-04 | 6.03 | $5.97 | 11400 |
| 2023-01-03 | 6.05 | $6.09 | 1100 |
| 2022-12-30 | 6.03 | $6.15 | 1900 |
| 2022-12-29 | 5.99 | $6.00 | 8700 |
| 2022-12-28 | 5.99 | $5.95 | 2900 |
| 2022-12-27 | 6.01 | $5.87 | 600 |
| 2022-12-23 | 6.05 | $6.02 | 1800 |
| 2022-12-22 | 6.06 | $6.14 | 11600 |
| 2022-12-21 | 6.02 | $5.96 | 6000 |
| 2022-12-20 | 6.04 | $6.05 | 4200 |
| 2022-12-19 | 6.03 | $5.99 | 5000 |
| 2022-12-16 | 6.03 | $5.88 | 5200 |
| 2022-12-15 | 6.07 | $5.96 | 2864 |
| 2022-12-14 | 6.10 | $6.13 | 5300 |
| 2022-12-13 | 6.07 | $6.07 | 2656 |
| 2022-12-12 | 6.05 | $5.97 | 20049 |
| 2022-12-09 | 6.06 | $5.98 | 10208 |
| 2022-12-08 | 6.07 | $5.93 | 4908 |
| 2022-12-07 | 6.09 | $5.84 | 3500 |
| 2022-12-06 | 6.15 | $6.05 | 1500 |
| 2022-12-05 | 6.14 | $5.99 | 3000 |
| 2022-12-02 | 6.16 | $6.15 | 8240 |
| 2022-12-01 | 6.12 | $6.05 | 6522 |
| 2022-11-30 | 6.10 | $6.20 | 1103 |
| 2022-11-29 | 6.03 | $5.95 | 4380 |
| 2022-11-28 | 6.02 | $5.82 | 4610 |
| 2022-11-25 | 6.04 | $5.91 | 3657 |
| 2022-11-23 | 6.04 | $5.94 | 573 |
| 2022-11-22 | 6.03 | $6.07 | 1127 |
| 2022-11-21 | 5.97 | $5.89 | 9000 |
| 2022-11-18 | 5.95 | $5.92 | 2300 |
| 2022-11-17 | 5.91 | $5.87 | 5700 |
| 2022-11-16 | 5.87 | $5.83 | 3100 |
| 2022-11-15 | 5.84 | $5.92 | 17600 |
| 2022-11-14 | 5.77 | $5.91 | 7227 |
| 2022-11-11 | 5.68 | $5.91 | 8400 |
| 2022-11-10 | 5.58 | $5.76 | 20762 |
| 2022-11-09 | 5.49 | $5.48 | 16382 |
| 2022-11-08 | 5.48 | $5.57 | 2600 |
| 2022-11-07 | 5.43 | $5.56 | 18802 |
| 2022-11-04 | 5.38 | $5.44 | 6100 |
| 2022-11-03 | 5.35 | $5.35 | 6100 |
| 2022-11-02 | 5.35 | $5.36 | 65401 |
| 2022-11-01 | 5.34 | $5.44 | 6614 |
| 2022-10-31 | 5.30 | $5.33 | 5444 |
| 2022-10-28 | 5.29 | $5.49 | 9202 |
| 2022-10-27 | 5.23 | $5.41 | 6257 |
| 2022-10-26 | 5.18 | $5.31 | 5924 |
| 2022-10-25 | 5.15 | $5.27 | 4762 |
| 2022-10-24 | 5.13 | $5.27 | 27781 |
| 2022-10-21 | 5.11 | $5.18 | 4300 |
| 2022-10-20 | 5.12 | $5.21 | 4900 |
| 2022-10-19 | 5.12 | $5.09 | 9300 |
| 2022-10-18 | 5.16 | $5.20 | 6600 |
| 2022-10-17 | 5.18 | $5.26 | 12200 |
| 2022-10-14 | 5.18 | $5.10 | 8300 |
| 2022-10-13 | 5.24 | $5.25 | 3800 |
| 2022-10-12 | 5.27 | $5.24 | 4400 |
| 2022-10-11 | 5.30 | $5.45 | 2700 |
| 2022-10-10 | 5.29 | $5.33 | 6300 |
| 2022-10-07 | 5.30 | $5.35 | 12200 |
| 2022-10-06 | 5.32 | $5.46 | 5980 |
| 2022-10-05 | 5.31 | $5.42 | 26043 |
| 2022-10-04 | 5.31 | $5.52 | 15238 |
| 2022-10-03 | 5.29 | $5.31 | 20158 |
| 2022-09-30 | 5.33 | $5.32 | 23604 |
| 2022-09-29 | 5.38 | $5.24 | 2600 |
| 2022-09-28 | 5.46 | $5.37 | 5500 |
| 2022-09-27 | 5.53 | $5.40 | 6900 |
| 2022-09-26 | 5.60 | $5.38 | 10900 |
| 2022-09-23 | 5.70 | $5.61 | 2500 |
| 2022-09-22 | 5.75 | $5.63 | 4100 |
| 2022-09-21 | 5.80 | $5.67 | 3900 |
| 2022-09-20 | 5.85 | $5.82 | 1499 |
| 2022-09-19 | 5.87 | $5.86 | 5500 |
| 2022-09-16 | 5.88 | $5.78 | 5207 |
| 2022-09-15 | 5.91 | $5.85 | 5600 |
| 2022-09-14 | 5.93 | $5.92 | 9100 |
| 2022-09-13 | 5.94 | $5.86 | 12000 |
| 2022-09-12 | 5.96 | $6.09 | 3100 |
| 2022-09-09 | 5.91 | $5.98 | 3500 |
| 2022-09-08 | 5.89 | $5.85 | 8918 |
| 2022-09-07 | 5.90 | $5.94 | 16345 |
| 2022-09-06 | 5.89 | $5.82 | 5664 |
| 2022-09-02 | 5.92 | $6.00 | 22400 |
| 2022-09-01 | 5.89 | $5.92 | 4700 |
| 2022-08-31 | 5.88 | $5.85 | 2200 |
| 2022-08-30 | 5.89 | $5.84 | 11552 |
| 2022-08-29 | 5.91 | $5.80 | 3700 |
| 2022-08-26 | 5.95 | $5.80 | 9000 |
| 2022-08-25 | 5.99 | $5.82 | 3000 |
| 2022-08-24 | 6.03 | $5.80 | 5362 |
| 2022-08-23 | 6.09 | $5.87 | 1314 |
| 2022-08-22 | 6.13 | $5.92 | 3600 |
| 2022-08-19 | 6.17 | $5.98 | 6009 |
| 2022-08-18 | 6.20 | $6.13 | 4600 |
| 2022-08-17 | 6.18 | $6.18 | 1728 |
| 2022-08-16 | 6.13 | $6.18 | 4300 |
| 2022-08-15 | 6.08 | $6.14 | 5200 |
| 2022-08-12 | 6.02 | $6.02 | 700 |
| 2022-08-11 | 5.99 | $5.97 | 2800 |
| 2022-08-10 | 5.96 | $6.04 | 2800 |
| 2022-08-09 | 5.91 | $5.97 | 3427 |
| 2022-08-08 | 5.86 | $5.95 | 2600 |
| 2022-08-05 | 5.81 | $5.94 | 4400 |
| 2022-08-04 | 5.74 | $6.10 | 2100 |
| 2022-08-03 | 5.62 | $5.61 | 6326 |
| 2022-08-02 | 5.62 | $5.68 | 3400 |
| 2022-08-01 | 5.60 | $5.76 | 18900 |
| 2022-07-29 | 5.55 | $5.63 | 1900 |
| 2022-07-28 | 5.53 | $5.61 | 2300 |
| 2022-07-27 | 5.51 | $5.67 | 1000 |
| 2022-07-26 | 5.48 | $5.55 | 6525 |
| 2022-07-25 | 5.47 | $5.52 | 4803 |
| 2022-07-22 | 5.48 | $5.49 | 4633 |
| 2022-07-21 | 5.49 | $5.70 | 4300 |
| 2022-07-20 | 5.45 | $5.54 | 3101 |
| 2022-07-19 | 5.45 | $5.59 | 5100 |
| 2022-07-18 | 5.43 | $5.82 | 3147 |
| 2022-07-15 | 5.35 | $5.36 | 7102 |
| 2022-07-14 | 5.39 | $5.35 | 4800 |
| 2022-07-13 | 5.45 | $5.37 | 3300 |
| 2022-07-12 | 5.52 | $5.42 | 1825 |
| 2022-07-11 | 5.59 | $5.59 | 4000 |
| 2022-07-08 | 5.62 | $5.55 | 5437 |
| 2022-07-07 | 5.68 | $5.66 | 7809 |
| 2022-07-06 | 5.72 | $5.46 | 7200 |
| 2022-07-05 | 5.83 | $5.76 | 2600 |
| 2022-07-01 | 5.87 | $5.76 | 3439 |
| 2022-06-30 | 5.92 | $5.84 | 26501 |
| 2022-06-29 | 5.96 | $5.98 | 4500 |
| 2022-06-28 | 5.96 | $6.14 | 5710 |
| 2022-06-27 | 5.91 | $5.91 | 2200 |
| 2022-06-24 | 5.92 | $5.93 | 7013 |
| 2022-06-23 | 5.94 | $6.32 | 6024 |
| 2022-06-22 | 5.83 | $5.76 | 5722 |
| 2022-06-21 | 5.88 | $5.93 | 5516 |
| 2022-06-17 | 5.89 | $5.71 | 2000 |
| 2022-06-16 | 5.97 | $5.68 | 6534 |
| 2022-06-15 | 6.08 | $6.20 | 6000 |
| 2022-06-14 | 6.05 | $5.77 | 4200 |
| 2022-06-13 | 6.15 | $5.92 | 5900 |
| 2022-06-10 | 6.22 | $6.25 | 1404 |
| 2022-06-09 | 6.20 | $6.25 | 4113 |
| 2022-06-08 | 6.18 | $6.31 | 64049 |
| 2022-06-07 | 6.14 | $6.26 | 21800 |
| 2022-06-06 | 6.10 | $6.20 | 22500 |
| 2022-06-03 | 6.07 | $6.07 | 20709 |
| 2022-06-02 | 6.08 | $5.90 | 28128 |
| 2022-06-01 | 6.14 | $6.23 | 1708 |
| 2022-05-31 | 6.11 | $6.14 | 80500 |
| 2022-05-27 | 6.10 | $6.13 | 5512 |
| 2022-05-26 | 6.09 | $5.87 | 2534 |
| 2022-05-25 | 6.17 | $6.00 | 119400 |
| 2022-05-24 | 6.21 | $6.30 | 4014 |
| 2022-05-23 | 6.18 | $6.01 | 1400 |
| 2022-05-20 | 6.22 | $6.78 | 9044 |
| 2022-05-19 | 6.03 | $6.28 | 1845 |
| 2022-05-18 | 5.96 | $6.30 | 2200 |
| 2022-05-17 | 5.87 | $5.80 | 2800 |
| 2022-05-16 | 5.91 | $6.02 | 2800 |
| 2022-05-13 | 5.90 | $6.12 | 2500 |
| 2022-05-12 | 5.85 | $5.55 | 9100 |
| 2022-05-11 | 5.98 | $5.73 | 3400 |
| 2022-05-10 | 6.07 | $5.86 | 7911 |
| 2022-05-09 | 6.14 | $5.80 | 7200 |
| 2022-05-06 | 6.25 | $6.11 | 3136 |
| 2022-05-05 | 6.29 | $6.60 | 10924 |
| 2022-05-04 | 6.17 | $5.75 | 5128 |
| 2022-05-03 | 6.29 | $6.31 | 1800 |
| 2022-05-02 | 6.27 | $6.11 | 9730 |
| 2022-04-29 | 6.30 | $6.18 | 1000 |
| 2022-04-28 | 6.31 | $6.35 | 22041 |
| 2022-04-27 | 6.27 | $6.28 | 14300 |
| 2022-04-26 | 6.23 | $6.16 | 1945 |
| 2022-04-25 | 6.23 | $6.14 | 1400 |
| 2022-04-22 | 6.23 | $6.03 | 2328 |
| 2022-04-21 | 6.26 | $6.23 | 2009 |
| 2022-04-20 | 6.23 | $6.23 | 3500 |
| 2022-04-19 | 6.19 | $6.19 | 8041 |
| 2022-04-18 | 6.15 | $6.22 | 4100 |
| 2022-04-14 | 6.09 | $6.11 | 2400 |
| 2022-04-13 | 6.05 | $6.00 | 3000 |
| 2022-04-12 | 6.03 | $6.01 | 5244 |
| 2022-04-11 | 6.00 | $5.77 | 2026 |
| 2022-04-08 | 6.04 | $5.91 | 46100 |
| 2022-04-07 | 6.05 | $6.03 | 10200 |
| 2022-04-06 | 6.01 | $5.94 | 5600 |
| 2022-04-05 | 5.99 | $6.10 | 4700 |
| 2022-04-04 | 5.90 | $5.88 | 3100 |
| 2022-04-01 | 5.87 | $6.03 | 3700 |
| 2022-03-31 | 5.78 | $5.67 | 11100 |
| 2022-03-30 | 5.79 | $5.80 | 76300 |
| 2022-03-29 | 5.74 | $5.86 | 5217 |
| 2022-03-28 | 5.67 | $5.82 | 2700 |
| 2022-03-25 | 5.60 | $5.78 | 2300 |
| 2022-03-24 | 5.52 | $5.66 | 4800 |
| 2022-03-23 | 5.45 | $5.51 | 1400 |
| 2022-03-22 | 5.42 | $5.44 | 2700 |
| 2022-03-21 | 5.41 | $5.47 | 2443 |
| 2022-03-18 | 5.38 | $5.50 | 3009 |
| 2022-03-17 | 5.34 | $5.46 | 3500 |
| 2022-03-16 | 5.30 | $5.41 | 3800 |
| 2022-03-15 | 5.26 | $5.19 | 14300 |
| 2022-03-14 | 5.29 | $5.47 | 1731 |
| 2022-03-11 | 5.24 | $5.35 | 708 |
| 2022-03-10 | 5.21 | $5.36 | 2041 |
| 2022-03-09 | 5.17 | $5.25 | 7223 |
| 2022-03-08 | 5.17 | $5.13 | 500 |
| 2022-03-07 | 5.20 | $5.25 | 6000 |
| 2022-03-04 | 5.19 | $5.10 | 1600 |
| 2022-03-03 | 5.24 | $5.19 | 2316 |
| 2022-03-02 | 5.27 | $5.28 | 6618 |
| 2022-03-01 | 5.28 | $5.13 | 5112 |
| 2022-02-28 | 5.34 | $5.11 | 5500 |
| 2022-02-25 | 5.41 | $5.39 | 5700 |
| 2022-02-24 | 5.42 | $5.34 | 6100 |
| 2022-02-23 | 5.44 | $5.38 | 9100 |
| 2022-02-22 | 5.45 | $5.41 | 7341 |
| 2022-02-18 | 5.46 | $5.39 | 4310 |
| 2022-02-17 | 5.47 | $5.51 | 5300 |
| 2022-02-16 | 5.45 | $5.39 | 720 |
| 2022-02-15 | 5.45 | $5.42 | 2800 |
| 2022-02-14 | 5.45 | $5.32 | 4539 |
| 2022-02-11 | 5.48 | $5.25 | 6224 |
| 2022-02-10 | 5.53 | $5.45 | 1000 |
| 2022-02-09 | 5.54 | $5.60 | 4500 |
| 2022-02-08 | 5.49 | $5.57 | 10749 |
| 2022-02-07 | 5.44 | $5.49 | 5400 |
| 2022-02-04 | 5.40 | $5.45 | 27971 |
| 2022-02-03 | 5.37 | $5.36 | 29300 |
| 2022-02-02 | 5.35 | $5.35 | 16700 |
| 2022-02-01 | 5.34 | $5.34 | 17100 |
| 2022-01-31 | 5.32 | $5.22 | 12800 |
| 2022-01-28 | 5.34 | $5.19 | 11700 |
| 2022-01-27 | 5.36 | $5.32 | 16100 |
| 2022-01-26 | 5.35 | $5.37 | 7600 |
| 2022-01-25 | 5.33 | $5.25 | 5749 |
| 2022-01-24 | 5.33 | $5.23 | 23604 |
| 2022-01-21 | 5.34 | $5.27 | 20700 |
| 2022-01-20 | 5.33 | $5.36 | 11600 |
| 2022-01-19 | 5.29 | $5.46 | 11229 |
| 2022-01-18 | 5.22 | $5.32 | 30841 |
| 2022-01-14 | 5.16 | $5.19 | 6821 |
| 2022-01-13 | 5.14 | $5.18 | 28300 |
| 2022-01-12 | 5.12 | $5.11 | 2200 |
| 2022-01-11 | 5.11 | $5.10 | 10421 |
| 2022-01-10 | 5.10 | $5.05 | 89500 |
| 2022-01-07 | 5.11 | $5.15 | 6000 |
| 2022-01-06 | 5.08 | $5.21 | 16628 |
| 2022-01-05 | 5.03 | $5.13 | 6100 |
| 2022-01-04 | 5.00 | $5.10 | 6947 |
| 2022-01-03 | 4.96 | $5.07 | 16421 |
| 2021-12-31 | 4.93 | $5.06 | 11947 |
| 2021-12-30 | 4.90 | $5.05 | 7700 |
| 2021-12-29 | 4.86 | $5.00 | 15000 |
| 2021-12-28 | 4.84 | $4.96 | 36800 |
| 2021-12-27 | 4.82 | $4.82 | 18800 |
| 2021-12-23 | 4.84 | $4.84 | 39432 |
| 2021-12-22 | 4.87 | $4.80 | 67900 |
| 2021-12-21 | 4.91 | $4.89 | 8200 |
| 2021-12-20 | 4.94 | $4.69 | 53200 |
| 2021-12-17 | 5.04 | $5.02 | 17800 |
| 2021-12-16 | 5.05 | $5.08 | 6600 |
| 2021-12-15 | 5.06 | $5.17 | 5905 |
| 2021-12-14 | 5.03 | $5.15 | 10100 |
| 2021-12-13 | 5.01 | $5.05 | 19700 |
| 2021-12-10 | 5.01 | $5.08 | 8500 |
| 2021-12-09 | 5.01 | $5.23 | 75800 |
| 2021-12-08 | 4.97 | $5.12 | 9538 |
| 2021-12-07 | 4.94 | $4.96 | 4112 |
| 2021-12-06 | 4.97 | $5.08 | 7313 |
| 2021-12-03 | 4.97 | $4.91 | 82600 |
| 2021-12-02 | 5.02 | $5.00 | 31200 |
| 2021-12-01 | 5.06 | $4.99 | 10600 |
| 2021-11-30 | 5.11 | $5.14 | 4135 |
| 2021-11-29 | 5.13 | $5.08 | 8300 |
| 2021-11-26 | 5.17 | $5.00 | 6400 |
| 2021-11-24 | 5.25 | $5.25 | 3700 |
| 2021-11-23 | 5.27 | $5.18 | 2700 |
| 2021-11-22 | 5.31 | $5.21 | 11144 |
| 2021-11-19 | 5.36 | $5.35 | 919 |
| 2021-11-18 | 5.37 | $5.41 | 3823 |
| 2021-11-17 | 5.36 | $5.33 | 7100 |
| 2021-11-16 | 5.38 | $5.40 | 2835 |
| 2021-11-15 | 5.38 | $5.36 | 3800 |
| 2021-11-12 | 5.40 | $5.40 | 700 |
| 2021-11-11 | 5.40 | $5.42 | 2200 |
| 2021-11-10 | 5.41 | $5.32 | 3900 |
| 2021-11-09 | 5.44 | $5.36 | 3900 |
| 2021-11-08 | 5.47 | $5.43 | 5727 |
| 2021-11-05 | 5.48 | $5.44 | 4000 |
| 2021-11-04 | 5.48 | $5.39 | 7906 |
| 2021-11-03 | 5.51 | $5.41 | 6700 |
| 2021-11-02 | 5.54 | $5.38 | 18400 |
| 2021-11-01 | 5.57 | $5.47 | 910 |
| 2021-10-29 | 5.59 | $5.48 | 1500 |
| 2021-10-28 | 5.61 | $5.48 | 2400 |
| 2021-10-27 | 5.63 | $5.59 | 2233 |
| 2021-10-26 | 5.61 | $5.66 | 429 |
| 2021-10-25 | 5.57 | $5.52 | 400 |
| 2021-10-22 | 5.56 | $5.52 | 3500 |
| 2021-10-21 | 5.55 | $5.49 | 900 |
| 2021-10-20 | 5.54 | $5.53 | 10400 |
| 2021-10-19 | 5.52 | $5.51 | 11442 |
| 2021-10-18 | 5.49 | $5.58 | 37200 |
| 2021-10-15 | 5.44 | $5.45 | 1326 |
| 2021-10-14 | 5.41 | $5.56 | 1837 |
| 2021-10-13 | 5.34 | $5.45 | 800 |
| 2021-10-12 | 5.29 | $5.44 | 10100 |
| 2021-10-11 | 5.23 | $5.43 | 1900 |
| 2021-10-08 | 5.16 | $5.30 | 800 |
| 2021-10-07 | 5.11 | $5.28 | 3600 |
| 2021-10-06 | 5.07 | $5.04 | 4000 |
| 2021-10-05 | 5.09 | $5.00 | 5000 |
| 2021-10-04 | 5.12 | $5.08 | 3819 |
| 2021-10-01 | 5.14 | $5.00 | 52924 |
| 2021-09-30 | 5.19 | $5.14 | 3333 |
| 2021-09-29 | 5.21 | $5.08 | 11229 |
| 2021-09-28 | 5.25 | $5.13 | 3800 |
| 2021-09-27 | 5.28 | $5.16 | 1714 |
| 2021-09-24 | 5.30 | $5.16 | 3045 |
| 2021-09-23 | 5.33 | $5.26 | 10642 |
| 2021-09-22 | 5.34 | $5.28 | 4413 |
| 2021-09-21 | 5.34 | $5.31 | 2200 |
| 2021-09-20 | 5.32 | $5.34 | 2122 |
| 2021-09-17 | 5.30 | $5.37 | 1629 |
| 2021-09-16 | 5.25 | $5.38 | 2200 |
| 2021-09-15 | 5.20 | $5.30 | 45900 |
| 2021-09-14 | 5.15 | $5.27 | 1532 |
| 2021-09-13 | 5.10 | $5.31 | 3800 |
| 2021-09-10 | 5.03 | $4.95 | 1800 |
| 2021-09-09 | 5.06 | $4.87 | 12700 |
| 2021-09-08 | 5.12 | $5.03 | 7018 |
| 2021-09-07 | 5.14 | $5.01 | 1500 |
| 2021-09-03 | 5.18 | $5.11 | 3039 |
| 2021-09-02 | 5.19 | $5.08 | 17700 |
| 2021-09-01 | 5.20 | $5.33 | 2200 |
| 2021-08-31 | 5.15 | $5.05 | 2100 |
| 2021-08-30 | 5.17 | $5.20 | 3947 |
| 2021-08-27 | 5.14 | $5.12 | 5109 |
| 2021-08-26 | 5.13 | $5.11 | 1200 |
| 2021-08-25 | 5.13 | $5.12 | 2300 |
| 2021-08-24 | 5.12 | $5.13 | 17129 |
| 2021-08-23 | 5.10 | $5.05 | 1741 |
| 2021-08-20 | 5.10 | $5.05 | 2600 |
| 2021-08-19 | 5.11 | $5.10 | 7105 |
| 2021-08-18 | 5.09 | $5.24 | 6600 |
| 2021-08-17 | 5.04 | $5.10 | 5648 |
| 2021-08-16 | 5.01 | $5.22 | 11130 |
| 2021-08-13 | 4.94 | $4.95 | 8043 |
| 2021-08-12 | 4.94 | $5.02 | 26836 |
| 2021-08-11 | 4.92 | $4.88 | 61700 |
| 2021-08-10 | 4.94 | $4.98 | 3100 |
| 2021-08-09 | 4.93 | $4.92 | 4800 |
| 2021-08-06 | 4.94 | $5.00 | 5203 |
| 2021-08-05 | 4.93 | $4.93 | 1208 |
| 2021-08-04 | 4.94 | $4.99 | 18732 |
| 2021-08-03 | 4.93 | $5.02 | 13943 |
| 2021-08-02 | 4.92 | $4.92 | 1500 |
| 2021-07-30 | 4.94 | $4.98 | 5100 |
| 2021-07-29 | 4.94 | $5.08 | 11700 |
| 2021-07-28 | 4.91 | $5.03 | 2300 |
| 2021-07-27 | 4.89 | $4.97 | 26500 |
| 2021-07-26 | 4.90 | $5.02 | 6631 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.10
2026-07-22
Close Price
$6.01
Vol: 595
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.81
Average
49.69
Maximum
71.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.10 | $6.01 | 595 |
| 2026-07-21 | 45.07 | $5.90 | 500 |
| 2026-07-20 | 41.19 | $5.70 | 2200 |
| 2026-07-17 | 42.18 | $5.77 | 5118 |
| 2026-07-16 | 38.57 | $5.59 | 4326 |
| 2026-07-15 | 43.77 | $5.95 | 5700 |
| 2026-07-14 | 43.36 | $5.93 | 11612 |
| 2026-07-13 | 40.95 | $5.81 | 4100 |
| 2026-07-10 | 46.61 | $6.17 | 545 |
| 2026-07-09 | 47.47 | $6.22 | 614 |
| 2026-07-08 | 46.34 | $6.16 | 700 |
| 2026-07-07 | 45.21 | $6.10 | — |
| 2026-07-06 | 45.21 | $6.10 | 700 |
| 2026-07-02 | 34.47 | $5.58 | 10300 |
| 2026-07-01 | 40.57 | $6.00 | 500 |
| 2026-06-30 | 49.74 | $6.46 | 100 |
| 2026-06-29 | 49.74 | $6.46 | 1400 |
| 2026-06-26 | 49.96 | $6.47 | 145 |
| 2026-06-25 | 49.96 | $6.47 | 200 |
| 2026-06-24 | 43.62 | $6.19 | 224 |
| 2026-06-23 | 47.72 | $6.39 | 700 |
| 2026-06-22 | 47.93 | $6.40 | 3207 |
| 2026-06-18 | 47.93 | $6.40 | 28 |
| 2026-06-17 | 47.93 | $6.40 | 1100 |
| 2026-06-16 | 49.65 | $6.49 | 500 |
| 2026-06-15 | 60.69 | $6.97 | 641 |
| 2026-06-12 | 52.30 | $6.57 | 226 |
| 2026-06-11 | 49.21 | $6.45 | 2230 |
| 2026-06-10 | 46.75 | $6.36 | — |
| 2026-06-09 | 53.59 | $6.61 | 3800 |
| 2026-06-08 | 46.10 | $6.36 | 407 |
| 2026-06-05 | 46.38 | $6.37 | 5300 |
| 2026-06-04 | 48.97 | $6.46 | 1700 |
| 2026-06-03 | 50.76 | $6.52 | 2900 |
| 2026-06-02 | 48.36 | $6.44 | 14 |
| 2026-06-01 | 48.36 | $6.44 | 1000 |
| 2026-05-29 | 49.17 | $6.47 | 4400 |
| 2026-05-28 | 50.51 | $6.52 | 1400 |
| 2026-05-27 | 49.47 | $6.48 | 7501 |
| 2026-05-26 | 42.88 | $6.25 | 7501 |
| 2026-05-22 | 45.58 | $6.36 | 7501 |
| 2026-05-21 | 45.58 | $6.36 | 7501 |
| 2026-05-20 | 46.79 | $6.41 | 7501 |
| 2026-05-19 | 47.02 | $6.42 | 13800 |
| 2026-05-18 | 44.07 | $6.31 | 800 |
| 2026-05-15 | 42.97 | $6.27 | 1500 |
| 2026-05-14 | 42.16 | $6.24 | 700 |
| 2026-05-13 | 43.53 | $6.31 | 7 |
| 2026-05-12 | 43.53 | $6.31 | 2600 |
| 2026-05-11 | 46.66 | $6.47 | 1500 |
| 2026-05-08 | 46.66 | $6.47 | 1500 |
| 2026-05-07 | 45.78 | $6.43 | 1332 |
| 2026-05-06 | 45.35 | $6.41 | 1500 |
| 2026-05-05 | 45.35 | $6.41 | 1600 |
| 2026-05-04 | 45.15 | $6.40 | 1909 |
| 2026-05-01 | 50.28 | $6.70 | 3435 |
| 2026-04-30 | 47.65 | $6.56 | 6300 |
| 2026-04-29 | 48.88 | $6.63 | 247 |
| 2026-04-28 | 43.31 | $6.35 | 2118 |
| 2026-04-27 | 46.77 | $6.55 | 9637 |
| 2026-04-24 | 47.67 | $6.60 | 400 |
| 2026-04-23 | 51.24 | $6.79 | 709 |
| 2026-04-22 | 51.43 | $6.80 | 4732 |
| 2026-04-21 | 54.34 | $6.95 | 2435 |
| 2026-04-20 | 49.85 | $6.70 | 700 |
| 2026-04-17 | 49.66 | $6.69 | 1700 |
| 2026-04-16 | 46.61 | $6.53 | 4 |
| 2026-04-15 | 46.61 | $6.53 | 400 |
| 2026-04-14 | 43.33 | $6.36 | 4 |
| 2026-04-13 | 43.33 | $6.36 | 4 |
| 2026-04-10 | 43.33 | $6.36 | 4 |
| 2026-04-09 | 43.33 | $6.36 | 400 |
| 2026-04-08 | 47.84 | $6.68 | 600 |
| 2026-04-07 | 42.50 | $6.38 | 500 |
| 2026-04-06 | 46.58 | $6.65 | 300 |
| 2026-04-02 | 39.65 | $6.31 | 1500 |
| 2026-04-01 | 44.31 | $6.60 | 21723 |
| 2026-03-31 | 40.66 | $6.44 | 6402 |
| 2026-03-30 | 40.19 | $6.42 | 4273 |
| 2026-03-27 | 40.19 | $6.42 | 4273 |
| 2026-03-26 | 40.92 | $6.47 | 4273 |
| 2026-03-25 | 39.89 | $6.42 | 6734 |
| 2026-03-24 | 37.19 | $6.29 | 4273 |
| 2026-03-23 | 38.32 | $6.38 | 6521 |
| 2026-03-20 | 37.10 | $6.32 | 843 |
| 2026-03-19 | 43.16 | $6.77 | — |
| 2026-03-18 | 43.16 | $6.77 | 1600 |
| 2026-03-17 | 48.38 | $7.10 | 7 |
| 2026-03-16 | 48.38 | $7.10 | 7 |
| 2026-03-13 | 48.38 | $7.10 | 503 |
| 2026-03-12 | 46.00 | $6.96 | 210 |
| 2026-03-11 | 47.79 | $7.08 | 2440 |
| 2026-03-10 | 47.79 | $7.08 | 7171 |
| 2026-03-09 | 44.37 | $6.87 | 26701 |
| 2026-03-06 | 47.32 | $7.08 | 412 |
| 2026-03-05 | 48.18 | $7.14 | 3200 |
| 2026-03-04 | 47.58 | $7.10 | 913 |
| 2026-03-03 | 49.95 | $7.27 | 3147 |
| 2026-03-02 | 52.89 | $7.47 | 2530 |
| 2026-02-27 | 56.20 | $7.68 | 31500 |
| 2026-02-26 | 50.93 | $7.30 | 174209 |
| 2026-02-25 | 60.16 | $7.81 | 129214 |
| 2026-02-24 | 69.30 | $8.20 | 1836 |
| 2026-02-23 | 61.46 | $7.65 | 66 |
| 2026-02-20 | 61.46 | $7.65 | 320 |
| 2026-02-19 | 66.17 | $7.82 | 1716 |
| 2026-02-18 | 64.18 | $7.69 | 2800 |
| 2026-02-17 | 62.56 | $7.59 | 3000 |
| 2026-02-13 | 69.72 | $7.83 | 4400 |
| 2026-02-12 | 68.73 | $7.76 | — |
| 2026-02-11 | 68.73 | $7.76 | 4800 |
| 2026-02-10 | 68.06 | $7.71 | — |
| 2026-02-09 | 68.06 | $7.71 | 9400 |
| 2026-02-06 | 65.21 | $7.50 | 34900 |
| 2026-02-05 | 64.79 | $7.47 | 937 |
| 2026-02-04 | 64.23 | $7.43 | 21200 |
| 2026-02-03 | 63.55 | $7.38 | 400 |
| 2026-02-02 | 62.47 | $7.30 | 1500 |
| 2026-01-30 | 62.91 | $7.32 | 5447 |
| 2026-01-29 | 59.78 | $7.09 | 2200 |
| 2026-01-28 | 66.25 | $7.37 | 3300 |
| 2026-01-27 | 69.57 | $7.50 | 400 |
| 2026-01-26 | 67.04 | $7.29 | 614 |
| 2026-01-23 | 65.88 | $7.20 | 1107 |
| 2026-01-22 | 63.44 | $7.02 | 3 |
| 2026-01-21 | 63.44 | $7.02 | 2119 |
| 2026-01-20 | 64.13 | $7.05 | 7420 |
| 2026-01-16 | 67.62 | $7.20 | 157546 |
| 2026-01-15 | 63.32 | $6.86 | 91915 |
| 2026-01-14 | 64.03 | $6.89 | 16300 |
| 2026-01-13 | 65.43 | $6.95 | 3411 |
| 2026-01-12 | 62.86 | $6.75 | 615 |
| 2026-01-09 | 69.22 | $7.01 | 3000 |
| 2026-01-08 | 71.33 | $7.09 | 1119 |
| 2026-01-07 | 68.35 | $6.83 | 3135 |
| 2026-01-06 | 66.84 | $6.71 | 1103 |
| 2026-01-05 | 61.78 | $6.36 | 1047 |
| 2026-01-02 | 59.79 | $6.24 | 1700 |
| 2025-12-31 | 54.94 | $5.98 | 1212 |
| 2025-12-30 | 55.18 | $5.99 | 1136 |
| 2025-12-29 | 59.16 | $6.15 | 1 |
| 2025-12-26 | 59.16 | $6.15 | 1300 |
| 2025-12-24 | 60.64 | $6.21 | 2225 |
| 2025-12-23 | 60.48 | $6.20 | 4200 |
| 2025-12-22 | 60.03 | $6.17 | 1500 |
| 2025-12-19 | 60.25 | $6.18 | 2305 |
| 2025-12-18 | 58.82 | $6.08 | 1336 |
| 2025-12-17 | 56.76 | $5.94 | 13110 |
| 2025-12-16 | 51.30 | $5.61 | 1290 |
| 2025-12-15 | 51.30 | $5.61 | 2400 |
| 2025-12-12 | 51.30 | $5.61 | 7901 |
| 2025-12-11 | 54.33 | $5.78 | 443 |
| 2025-12-10 | 50.58 | $5.55 | 55123 |
| 2025-12-09 | 48.84 | $5.45 | — |
| 2025-12-08 | 48.84 | $5.45 | 9306 |
| 2025-12-05 | 50.44 | $5.55 | 12500 |
| 2025-12-04 | 52.06 | $5.65 | 15024 |
| 2025-12-03 | 53.87 | $5.76 | 226 |
| 2025-12-02 | 50.77 | $5.55 | 3000 |
| 2025-12-01 | 50.93 | $5.56 | 1 |
| 2025-11-28 | 50.93 | $5.56 | 600 |
| 2025-11-26 | 50.93 | $5.56 | 1926 |
| 2025-11-25 | 47.35 | $5.30 | 645 |
| 2025-11-24 | 49.46 | $5.46 | 735 |
| 2025-11-21 | 48.92 | $5.42 | 1200 |
| 2025-11-20 | 50.58 | $5.55 | 53817 |
| 2025-11-19 | 49.58 | $5.47 | 56 |
| 2025-11-18 | 49.58 | $5.47 | 409 |
| 2025-11-17 | 54.32 | $5.85 | 406 |
| 2025-11-14 | 50.54 | $5.53 | 2900 |
| 2025-11-13 | 53.15 | $5.73 | 500 |
| 2025-11-12 | 50.60 | $5.52 | 438 |
| 2025-11-11 | 50.60 | $5.52 | 900 |
| 2025-11-10 | 54.01 | $5.79 | 2000 |
| 2025-11-07 | 49.32 | $5.40 | 6600 |
| 2025-11-06 | 55.99 | $5.88 | 2800 |
| 2025-11-05 | 50.72 | $5.48 | 900 |
| 2025-11-04 | 54.94 | $5.75 | 700 |
| 2025-11-03 | 50.76 | $5.46 | 3631 |
| 2025-10-31 | 52.68 | $5.58 | 2001 |
| 2025-10-30 | 55.51 | $5.75 | 1 |
| 2025-10-29 | 55.51 | $5.75 | 1237 |
| 2025-10-28 | 55.51 | $5.75 | 1940 |
| 2025-10-27 | 55.15 | $5.72 | 4300 |
| 2025-10-24 | 54.67 | $5.68 | 400 |
| 2025-10-23 | 53.99 | $5.62 | 203 |
| 2025-10-22 | 51.05 | $5.37 | — |
| 2025-10-21 | 51.05 | $5.37 | 236 |
| 2025-10-20 | 55.81 | $5.74 | 4426 |
| 2025-10-17 | 46.91 | $5.04 | 619 |
| 2025-10-16 | 52.35 | $5.42 | 1336 |
| 2025-10-15 | 51.93 | $5.39 | 4742 |
| 2025-10-14 | 52.07 | $5.40 | 800 |
| 2025-10-13 | 50.90 | $5.31 | 800 |
| 2025-10-10 | 57.08 | $5.73 | 2200 |
| 2025-10-09 | 54.72 | $5.54 | 1700 |
| 2025-10-08 | 50.79 | $5.25 | 900 |
| 2025-10-07 | 55.01 | $5.52 | 1200 |
| 2025-10-06 | 55.33 | $5.54 | 130 |
| 2025-10-03 | 55.33 | $5.54 | 115 |
| 2025-10-02 | 55.09 | $5.52 | 1212 |
| 2025-10-01 | 48.44 | $5.01 | — |
| 2025-09-30 | 48.44 | $5.01 | 1229 |
| 2025-09-29 | 56.95 | $5.58 | 6706 |
| 2025-09-26 | 52.19 | $5.24 | 743 |
| 2025-09-25 | 53.18 | $5.30 | 1800 |
| 2025-09-24 | 51.88 | $5.21 | 2016 |
| 2025-09-23 | 52.81 | $5.27 | — |
| 2025-09-22 | 52.81 | $5.27 | 2900 |
| 2025-09-19 | 51.24 | $5.15 | 2200 |
| 2025-09-18 | 55.47 | $5.44 | 2600 |
| 2025-09-17 | 53.98 | $5.32 | 1211 |
| 2025-09-16 | 55.60 | $5.43 | 1300 |
| 2025-09-15 | 51.57 | $5.11 | 3600 |
| 2025-09-12 | 54.67 | $5.32 | 1800 |
| 2025-09-11 | 53.14 | $5.20 | 1200 |
| 2025-09-10 | 50.91 | $5.03 | 7045 |
| 2025-09-09 | 50.12 | $4.97 | 300 |
| 2025-09-08 | 53.26 | $5.20 | 241 |
| 2025-09-05 | 53.81 | $5.24 | 34300 |
| 2025-09-04 | 52.27 | $5.11 | 1800 |
| 2025-09-03 | 53.71 | $5.22 | 224 |
| 2025-09-02 | 51.76 | $5.05 | 24700 |
| 2025-08-29 | 52.25 | $5.09 | 600 |
| 2025-08-28 | 53.84 | $5.22 | 2344 |
| 2025-08-27 | 56.07 | $5.40 | 300 |
| 2025-08-26 | 55.39 | $5.33 | 3015 |
| 2025-08-25 | 62.07 | $5.84 | 4500 |
| 2025-08-22 | 56.94 | $5.31 | 1100 |
| 2025-08-21 | 56.09 | $5.23 | 3400 |
| 2025-08-20 | 51.15 | $4.80 | 300 |
| 2025-08-19 | 62.66 | $5.54 | 1606 |
| 2025-08-18 | 61.55 | $5.44 | 1100 |
| 2025-08-15 | 59.85 | $5.29 | 3531 |
| 2025-08-14 | 58.57 | $5.18 | — |
| 2025-08-13 | 58.57 | $5.18 | 131121 |
| 2025-08-12 | 53.47 | $4.76 | 211 |
| 2025-08-11 | 54.85 | $4.85 | 42215 |
| 2025-08-08 | 57.01 | $4.99 | 917 |
| 2025-08-07 | 56.90 | $4.98 | 2200 |
| 2025-08-06 | 52.67 | $4.63 | — |
| 2025-08-05 | 52.67 | $4.63 | 1207 |
| 2025-08-04 | 56.38 | $4.89 | 1038 |
| 2025-08-01 | 49.94 | $4.39 | 903 |
| 2025-07-31 | 54.36 | $4.68 | 1314 |
| 2025-07-30 | 58.98 | $4.95 | 200 |
| 2025-07-29 | 59.69 | $4.99 | 1108 |
| 2025-07-28 | 59.22 | $4.95 | 1500 |
| 2025-07-25 | 59.55 | $4.97 | 47400 |
| 2025-07-24 | 56.57 | $4.71 | 18023 |
| 2025-07-23 | 59.12 | $4.87 | 223 |
| 2025-07-22 | 58.11 | $4.78 | 400 |
| 2025-07-21 | 53.11 | $4.37 | 815 |
| 2025-07-18 | 61.83 | $4.88 | 400 |
| 2025-07-17 | 57.83 | $4.57 | 4700 |
| 2025-07-16 | 55.55 | $4.41 | — |
| 2025-07-15 | 55.55 | $4.41 | 1400 |
| 2025-07-14 | 58.03 | $4.55 | — |
| 2025-07-11 | 58.03 | $4.55 | 11310 |
| 2025-07-10 | 54.06 | $4.25 | 8300 |
| 2025-07-09 | 51.29 | $4.06 | 1100 |
| 2025-07-08 | 54.06 | $4.23 | 600 |
| 2025-07-07 | 48.46 | $3.87 | 3208 |
| 2025-07-03 | 51.97 | $4.08 | — |
| 2025-07-02 | 51.97 | $4.08 | 331 |
| 2025-07-01 | 49.29 | $3.91 | 600 |
| 2025-06-30 | 50.88 | $4.01 | 8900 |
| 2025-06-27 | 56.79 | $4.35 | 1000 |
| 2025-06-26 | 51.78 | $4.03 | 149100 |
| 2025-06-25 | 51.96 | $4.04 | 168700 |
| 2025-06-24 | 51.16 | $3.99 | 516 |
| 2025-06-23 | 52.83 | $4.09 | — |
| 2025-06-20 | 52.83 | $4.09 | 2736 |
| 2025-06-18 | 55.29 | $4.24 | 600 |
| 2025-06-17 | 53.65 | $4.12 | 4600 |
| 2025-06-16 | 54.76 | $4.19 | 300 |
| 2025-06-13 | 48.38 | $3.75 | 234 |
| 2025-06-12 | 58.11 | $4.30 | 1124 |
| 2025-06-11 | 55.81 | $4.15 | 4100 |
| 2025-06-10 | 58.03 | $4.26 | 432 |
| 2025-06-09 | 49.94 | $3.79 | 300 |
| 2025-06-06 | 51.76 | $3.88 | 3000 |
| 2025-06-05 | 56.05 | $4.08 | 834 |
| 2025-06-04 | 52.70 | $3.90 | 4500 |
| 2025-06-03 | 51.92 | $3.86 | 2811 |
| 2025-06-02 | 49.77 | $3.75 | 300 |
| 2025-05-30 | 51.15 | $3.82 | 96200 |
| 2025-05-29 | 49.83 | $3.75 | 4400 |
| 2025-05-28 | 48.89 | $3.70 | 9700 |
| 2025-05-27 | 54.52 | $3.99 | 3035 |
| 2025-05-23 | 48.93 | $3.70 | 1134 |
| 2025-05-22 | 49.13 | $3.71 | 300 |
| 2025-05-21 | 54.12 | $3.95 | 2300 |
| 2025-05-20 | 40.47 | $3.38 | 1040 |
| 2025-05-19 | 50.17 | $3.77 | 2800 |
| 2025-05-16 | 54.29 | $3.90 | 300 |
| 2025-05-15 | 50.10 | $3.76 | — |
| 2025-05-14 | 50.10 | $3.76 | — |
| 2025-05-13 | 50.10 | $3.76 | 13004 |
| 2025-05-12 | 56.08 | $3.95 | 7000 |
| 2025-05-09 | 52.99 | $3.84 | 13632 |
| 2025-05-08 | 52.41 | $3.82 | 800 |
| 2025-05-07 | 53.67 | $3.86 | — |
| 2025-05-06 | 53.67 | $3.86 | — |
| 2025-05-05 | 53.67 | $3.86 | — |
| 2025-05-02 | 53.67 | $3.86 | — |
| 2025-05-01 | 53.67 | $3.86 | 2110 |
| 2025-04-30 | 53.02 | $3.83 | 35844 |
| 2025-04-29 | 50.59 | $3.72 | 442 |
| 2025-04-28 | 50.59 | $3.72 | 8015 |
| 2025-04-25 | 58.80 | $4.05 | 2935 |
| 2025-04-24 | 55.70 | $3.90 | 4300 |
| 2025-04-23 | 53.01 | $3.78 | 900 |
| 2025-04-22 | 53.26 | $3.79 | 1917 |
| 2025-04-21 | 48.54 | $3.59 | 3900 |
| 2025-04-17 | 48.54 | $3.59 | 4047 |
| 2025-04-16 | 42.51 | $3.36 | 1122 |
| 2025-04-15 | 46.82 | $3.55 | 3200 |
| 2025-04-14 | 45.15 | $3.49 | 1228 |
| 2025-04-11 | 43.47 | $3.43 | 1200 |
| 2025-04-10 | 45.45 | $3.52 | 13200 |
| 2025-04-09 | 37.63 | $3.26 | 3102 |
| 2025-04-08 | 40.38 | $3.39 | 1927 |
| 2025-04-07 | 38.74 | $3.34 | 5700 |
| 2025-04-04 | 44.82 | $3.60 | 1700 |
| 2025-04-03 | 46.15 | $3.65 | 2700 |
| 2025-04-02 | 48.89 | $3.75 | — |
| 2025-04-01 | 48.89 | $3.75 | 32000 |
| 2025-03-31 | 46.89 | $3.68 | 1300 |
| 2025-03-28 | 47.40 | $3.70 | 29820 |
| 2025-03-27 | 54.61 | $3.96 | 38228 |
| 2025-03-26 | 48.61 | $3.75 | 61243 |
| 2025-03-25 | 50.42 | $3.81 | 1522 |
| 2025-03-24 | 45.25 | $3.65 | 1400 |
| 2025-03-21 | 50.22 | $3.81 | 1204 |
| 2025-03-20 | 50.55 | $3.82 | 900 |
| 2025-03-19 | 50.55 | $3.82 | 200 |
| 2025-03-18 | 49.04 | $3.77 | 5000 |
| 2025-03-17 | 51.43 | $3.85 | — |
| 2025-03-14 | 51.43 | $3.85 | 20944 |
| 2025-03-13 | 57.77 | $4.05 | 5600 |
| 2025-03-12 | 49.84 | $3.78 | 23500 |
| 2025-03-11 | 51.90 | $3.84 | 5800 |
| 2025-03-10 | 54.38 | $3.91 | — |
| 2025-03-07 | 54.38 | $3.91 | 841 |
| 2025-03-06 | 48.31 | $3.72 | 1749 |
| 2025-03-05 | 53.28 | $3.86 | 9600 |
| 2025-03-04 | 47.82 | $3.71 | 648 |
| 2025-03-03 | 52.91 | $3.84 | 800 |
| 2025-02-28 | 45.25 | $3.66 | 3619 |
| 2025-02-27 | 51.43 | $3.80 | 13319 |
| 2025-02-26 | 53.93 | $3.85 | — |
| 2025-02-25 | 53.93 | $3.85 | — |
| 2025-02-24 | 53.93 | $3.85 | 205 |
| 2025-02-21 | 51.50 | $3.79 | 3002 |
| 2025-02-20 | 49.83 | $3.75 | 6804 |
| 2025-02-19 | 48.99 | $3.73 | — |
| 2025-02-18 | 48.99 | $3.73 | 2800 |
| 2025-02-14 | 48.21 | $3.71 | 5500 |
| 2025-02-13 | 43.73 | $3.60 | 5600 |
| 2025-02-12 | 48.84 | $3.74 | 700 |
| 2025-02-11 | 45.83 | $3.67 | 500 |
| 2025-02-10 | 46.58 | $3.69 | — |
| 2025-02-07 | 46.58 | $3.69 | 64428 |
| 2025-02-06 | 47.62 | $3.72 | 6543 |
| 2025-02-05 | 45.69 | $3.67 | 4340 |
| 2025-02-04 | 46.67 | $3.70 | 2700 |
| 2025-02-03 | 50.82 | $3.82 | 2014 |
| 2025-01-31 | 47.89 | $3.74 | 300 |
| 2025-01-30 | 51.15 | $3.83 | 1103 |
| 2025-01-29 | 54.27 | $3.91 | 1200 |
| 2025-01-28 | 48.69 | $3.76 | 900 |
| 2025-01-27 | 45.76 | $3.69 | 7333 |
| 2025-01-24 | 48.00 | $3.75 | 1504 |
| 2025-01-23 | 53.35 | $3.88 | 19500 |
| 2025-01-22 | 50.10 | $3.80 | 23400 |
| 2025-01-21 | 51.81 | $3.84 | 15518 |
| 2025-01-17 | 49.77 | $3.79 | 4336 |
| 2025-01-16 | 46.76 | $3.72 | 8200 |
| 2025-01-15 | 46.33 | $3.71 | 59627 |
| 2025-01-14 | 44.16 | $3.66 | 600 |
| 2025-01-13 | 43.72 | $3.65 | 3645 |
| 2025-01-10 | 44.38 | $3.67 | 1500 |
| 2025-01-08 | 46.35 | $3.73 | 7346 |
| 2025-01-07 | 48.04 | $3.78 | 2000 |
| 2025-01-06 | 51.24 | $3.87 | 732 |
| 2025-01-03 | 45.92 | $3.73 | 3000 |
| 2025-01-02 | 42.06 | $3.64 | 3302 |
| 2024-12-31 | 43.71 | $3.69 | 15840 |
| 2024-12-30 | 44.04 | $3.70 | 9421 |
| 2024-12-27 | 46.34 | $3.77 | 3500 |
| 2024-12-26 | 46.34 | $3.77 | 13404 |
| 2024-12-24 | 45.23 | $3.74 | 2410 |
| 2024-12-23 | 43.76 | $3.70 | 4100 |
| 2024-12-20 | 43.40 | $3.69 | 39000 |
| 2024-12-19 | 43.66 | $3.70 | 2945 |
| 2024-12-18 | 43.00 | $3.68 | 13500 |
| 2024-12-17 | 43.24 | $3.69 | 27300 |
| 2024-12-16 | 47.58 | $3.86 | 7724 |
| 2024-12-13 | 48.40 | $3.89 | 1200 |
| 2024-12-12 | 49.47 | $3.93 | 1100 |
| 2024-12-11 | 46.96 | $3.84 | 16130 |
| 2024-12-10 | 48.48 | $3.90 | 16300 |
| 2024-12-09 | 51.11 | $4.00 | 4332 |
| 2024-12-06 | 50.08 | $3.96 | 1045 |
| 2024-12-05 | 50.85 | $3.99 | 1709 |
| 2024-12-04 | 53.15 | $4.08 | 1300 |
| 2024-12-03 | 45.90 | $3.80 | — |
| 2024-12-02 | 45.90 | $3.80 | 27000 |
| 2024-11-29 | 48.31 | $3.90 | 1836 |
| 2024-11-27 | 48.80 | $3.92 | 5800 |
| 2024-11-26 | 46.22 | $3.82 | 830 |
| 2024-11-25 | 52.78 | $4.08 | 2026 |
| 2024-11-22 | 40.42 | $3.68 | 6800 |
| 2024-11-21 | 47.16 | $3.91 | 13806 |
| 2024-11-20 | 45.67 | $3.87 | 700 |
| 2024-11-19 | 46.29 | $3.89 | 6900 |
| 2024-11-18 | 46.59 | $3.90 | 2601 |
| 2024-11-15 | 39.46 | $3.71 | 1719 |
| 2024-11-14 | 45.89 | $3.92 | 4400 |
| 2024-11-13 | 47.65 | $3.97 | 7300 |
| 2024-11-12 | 50.60 | $4.05 | 6400 |
| 2024-11-11 | 47.52 | $3.97 | 15511 |
| 2024-11-08 | 45.91 | $3.93 | 56000 |
| 2024-11-07 | 51.10 | $4.07 | 45200 |
| 2024-11-06 | 47.91 | $3.99 | 5322 |
| 2024-11-05 | 47.91 | $3.99 | 14941 |
| 2024-11-04 | 45.49 | $3.93 | 6800 |
| 2024-11-01 | 46.52 | $3.96 | 6903 |
| 2024-10-31 | 45.35 | $3.93 | 2400 |
| 2024-10-30 | 45.99 | $3.95 | 3400 |
| 2024-10-29 | 43.35 | $3.88 | 2729 |
| 2024-10-28 | 47.09 | $4.00 | 11300 |
| 2024-10-25 | 48.08 | $4.03 | 123 |
| 2024-10-24 | 52.25 | $4.15 | 31600 |
| 2024-10-23 | 48.35 | $4.04 | 36800 |
| 2024-10-22 | 47.98 | $4.03 | 2000 |
| 2024-10-21 | 52.59 | $4.16 | 25600 |
| 2024-10-18 | 44.85 | $3.96 | 2017 |
| 2024-10-17 | 47.82 | $4.04 | 423 |
| 2024-10-16 | 47.41 | $4.03 | 17620 |
| 2024-10-15 | 45.35 | $3.98 | 2000 |
| 2024-10-14 | 45.69 | $3.99 | 1839 |
| 2024-10-11 | 47.37 | $4.04 | 1802 |
| 2024-10-10 | 51.32 | $4.15 | 4109 |
| 2024-10-09 | 51.32 | $4.15 | 19500 |
| 2024-10-08 | 52.04 | $4.17 | 15940 |
| 2024-10-07 | 57.33 | $4.31 | 33428 |
| 2024-10-04 | 51.66 | $4.14 | 200 |
| 2024-10-03 | 55.80 | $4.24 | 4300 |
| 2024-10-02 | 54.77 | $4.21 | 8800 |
| 2024-10-01 | 52.66 | $4.15 | 1900 |
| 2024-09-30 | 57.30 | $4.26 | 5400 |
| 2024-09-27 | 56.64 | $4.24 | 1500 |
| 2024-09-26 | 52.46 | $4.12 | 13103 |
| 2024-09-25 | 56.80 | $4.22 | 6100 |
| 2024-09-24 | 54.66 | $4.16 | 4600 |
| 2024-09-23 | 59.31 | $4.26 | 4800 |
| 2024-09-20 | 62.34 | $4.32 | 3900 |
| 2024-09-19 | 68.41 | $4.43 | 8646 |
| 2024-09-18 | 63.85 | $4.28 | 30300 |
| 2024-09-17 | 62.83 | $4.25 | 2700 |
| 2024-09-16 | 59.18 | $4.15 | 6924 |
| 2024-09-13 | 56.33 | $4.08 | 16824 |
| 2024-09-12 | 53.69 | $4.02 | 27200 |
| 2024-09-11 | 48.80 | $3.92 | 7300 |
| 2024-09-10 | 49.30 | $3.93 | 19700 |
| 2024-09-09 | 51.79 | $3.98 | 8043 |
| 2024-09-06 | 50.36 | $3.95 | 5000 |
| 2024-09-05 | 52.84 | $4.00 | 1900 |
| 2024-09-04 | 51.00 | $3.96 | 6443 |
| 2024-09-03 | 54.00 | $4.02 | 2700 |
| 2024-08-30 | 49.28 | $3.92 | 73000 |
| 2024-08-29 | 48.78 | $3.91 | 1600 |
| 2024-08-28 | 48.78 | $3.91 | 13024 |
| 2024-08-27 | 51.53 | $3.97 | 5900 |
| 2024-08-26 | 53.43 | $4.01 | 2200 |
| 2024-08-23 | 51.74 | $3.97 | 4700 |
| 2024-08-22 | 50.01 | $3.93 | 14540 |
| 2024-08-21 | 43.80 | $3.80 | 931 |
| 2024-08-20 | 46.32 | $3.86 | 5600 |
| 2024-08-19 | 46.32 | $3.86 | 52734 |
| 2024-08-16 | 44.40 | $3.82 | 57116 |
| 2024-08-15 | 41.92 | $3.77 | 1.1M |
| 2024-08-14 | 44.56 | $3.84 | 41217 |
| 2024-08-13 | 53.20 | $4.03 | 2230 |
| 2024-08-12 | 48.73 | $3.94 | 9208 |
| 2024-08-09 | 46.57 | $3.90 | 44000 |
| 2024-08-08 | 46.57 | $3.90 | 5144 |
| 2024-08-07 | 47.47 | $3.92 | 2100 |
| 2024-08-06 | 43.86 | $3.85 | 13500 |
| 2024-08-05 | 42.24 | $3.82 | 21700 |
| 2024-08-02 | 48.94 | $3.97 | 7600 |
| 2024-08-01 | 47.35 | $3.94 | 4914 |
| 2024-07-31 | 47.35 | $3.94 | 9800 |
| 2024-07-30 | 48.72 | $3.97 | 14407 |
| 2024-07-29 | 49.62 | $3.99 | 30500 |
| 2024-07-26 | 49.62 | $3.99 | 4217 |
| 2024-07-25 | 47.87 | $3.95 | 13946 |
| 2024-07-24 | 50.36 | $4.01 | 7449 |
| 2024-07-23 | 46.39 | $3.92 | 1300 |
| 2024-07-22 | 50.21 | $4.01 | 9900 |
| 2024-07-19 | 51.10 | $4.03 | 132500 |
| 2024-07-18 | 50.26 | $4.01 | 13335 |
| 2024-07-17 | 52.39 | $4.06 | 4127 |
| 2024-07-16 | 51.21 | $4.03 | 6300 |
| 2024-07-15 | 54.18 | $4.10 | 42500 |
| 2024-07-12 | 49.40 | $3.98 | 2118 |
| 2024-07-11 | 45.82 | $3.90 | 6325 |
| 2024-07-10 | 42.44 | $3.83 | 2600 |
| 2024-07-09 | 40.94 | $3.80 | 1000 |
| 2024-07-08 | 43.84 | $3.88 | 14910 |
| 2024-07-05 | 43.36 | $3.87 | 7541 |
| 2024-07-03 | 38.40 | $3.77 | 9638 |
| 2024-07-02 | 37.36 | $3.75 | 10300 |
| 2024-07-01 | 36.85 | $3.74 | 7003 |
| 2024-06-28 | 37.14 | $3.75 | 6600 |
| 2024-06-27 | 41.41 | $3.89 | 6500 |
| 2024-06-26 | 38.53 | $3.83 | 21800 |
| 2024-06-25 | 40.09 | $3.88 | 6514 |
| 2024-06-24 | 40.72 | $3.90 | 5700 |
| 2024-06-21 | 38.43 | $3.85 | 3203 |
| 2024-06-20 | 38.43 | $3.85 | 7030 |
| 2024-06-18 | 38.43 | $3.85 | 158400 |
| 2024-06-17 | 38.95 | $3.87 | 6000 |
| 2024-06-14 | 40.49 | $3.93 | 1600 |
| 2024-06-13 | 38.16 | $3.87 | 11413 |
| 2024-06-12 | 39.38 | $3.92 | 12344 |
| 2024-06-11 | 38.26 | $3.89 | 6400 |
| 2024-06-10 | 41.43 | $4.02 | 5800 |
| 2024-06-07 | 40.71 | $4.00 | 2700 |
| 2024-06-06 | 43.49 | $4.11 | 5700 |
| 2024-06-05 | 43.75 | $4.12 | 6700 |
| 2024-06-04 | 46.09 | $4.21 | 3507 |
| 2024-06-03 | 43.87 | $4.14 | 6530 |
| 2024-05-31 | 42.91 | $4.11 | 94300 |
| 2024-05-30 | 50.23 | $4.38 | 9107 |
| 2024-05-29 | 46.02 | $4.25 | 1907 |
| 2024-05-28 | 50.38 | $4.39 | 4700 |
| 2024-05-24 | 47.34 | $4.30 | 41400 |
| 2024-05-23 | 49.25 | $4.36 | 7003 |
| 2024-05-22 | 51.92 | $4.44 | 17420 |
| 2024-05-21 | 49.65 | $4.37 | 6500 |
| 2024-05-20 | 45.85 | $4.26 | 11616 |
| 2024-05-17 | 50.10 | $4.39 | 13000 |
| 2024-05-16 | 52.22 | $4.45 | 8346 |
| 2024-05-15 | 41.18 | $4.17 | 1900 |
| 2024-05-14 | 47.08 | $4.33 | 2100 |
| 2024-05-13 | 53.46 | $4.47 | 9036 |
| 2024-05-10 | 53.03 | $4.46 | 6000 |
| 2024-05-09 | 53.03 | $4.46 | 7602 |
| 2024-05-08 | 53.48 | $4.47 | 10223 |
| 2024-05-07 | 53.48 | $4.47 | 25900 |
| 2024-05-06 | 54.30 | $4.49 | 14834 |
| 2024-05-03 | 53.97 | $4.48 | 33342 |
| 2024-05-02 | 55.93 | $4.53 | 6617 |
| 2024-05-01 | 56.72 | $4.55 | 11330 |
| 2024-04-30 | 56.72 | $4.55 | 6324 |
| 2024-04-29 | 56.72 | $4.55 | 27831 |
| 2024-04-26 | 51.78 | $4.38 | 35827 |
| 2024-04-25 | 55.69 | $4.49 | 244000 |
| 2024-04-24 | 51.24 | $4.35 | 9500 |
| 2024-04-23 | 50.57 | $4.33 | 6542 |
| 2024-04-22 | 49.91 | $4.31 | 17205 |
| 2024-04-19 | 46.54 | $4.21 | 13700 |
| 2024-04-18 | 44.04 | $4.14 | 17100 |
| 2024-04-17 | 42.95 | $4.11 | 28900 |
| 2024-04-16 | 39.20 | $4.01 | 13046 |
| 2024-04-15 | 43.55 | $4.17 | 96536 |
| 2024-04-12 | 46.29 | $4.26 | 15100 |
| 2024-04-11 | 44.44 | $4.21 | 12900 |
| 2024-04-10 | 54.83 | $4.50 | 12900 |
| 2024-04-09 | 51.08 | $4.40 | 8700 |
| 2024-04-08 | 48.66 | $4.34 | 10234 |
| 2024-04-05 | 49.83 | $4.37 | 26200 |
| 2024-04-04 | 43.34 | $4.22 | 3700 |
| 2024-04-03 | 45.58 | $4.28 | 7000 |
| 2024-04-02 | 45.96 | $4.29 | 13000 |
| 2024-04-01 | 45.96 | $4.29 | 25700 |
| 2024-03-28 | 45.55 | $4.28 | 5800 |
| 2024-03-27 | 48.31 | $4.36 | 5400 |
| 2024-03-26 | 46.38 | $4.31 | 9333 |
| 2024-03-25 | 44.82 | $4.27 | 13315 |
| 2024-03-22 | 48.51 | $4.38 | 6100 |
| 2024-03-21 | 47.77 | $4.36 | 18600 |
| 2024-03-20 | 44.73 | $4.28 | 9800 |
| 2024-03-19 | 44.73 | $4.28 | 23744 |
| 2024-03-18 | 45.63 | $4.31 | 21500 |
| 2024-03-15 | 48.40 | $4.40 | 2100 |
| 2024-03-14 | 47.73 | $4.38 | 112200 |
| 2024-03-13 | 53.31 | $4.55 | 26124 |
| 2024-03-12 | 52.37 | $4.52 | 9500 |
| 2024-03-11 | 47.74 | $4.38 | 12501 |
| 2024-03-08 | 45.59 | $4.32 | 8646 |
| 2024-03-07 | 46.50 | $4.35 | 10430 |
| 2024-03-06 | 35.97 | $4.09 | 7800 |
| 2024-03-05 | 37.31 | $4.14 | 10300 |
| 2024-03-04 | 38.40 | $4.18 | 14400 |
| 2024-03-01 | 36.19 | $4.13 | 3533 |
| 2024-02-29 | 37.73 | $4.19 | 3330 |
| 2024-02-28 | 42.95 | $4.37 | 3833 |
| 2024-02-27 | 44.25 | $4.41 | 3542 |
| 2024-02-26 | 40.41 | $4.32 | 6417 |
| 2024-02-23 | 46.88 | $4.51 | 1600 |
| 2024-02-22 | 50.08 | $4.59 | 3700 |
| 2024-02-21 | 44.69 | $4.47 | 7233 |
| 2024-02-20 | 44.69 | $4.47 | 13514 |
| 2024-02-16 | 45.81 | $4.50 | 5600 |
| 2024-02-15 | 43.11 | $4.44 | 14917 |
| 2024-02-14 | 41.74 | $4.41 | 10812 |
| 2024-02-13 | 44.46 | $4.49 | 13600 |
| 2024-02-12 | 42.68 | $4.45 | 3933 |
| 2024-02-09 | 43.68 | $4.48 | 58917 |
| 2024-02-08 | 42.40 | $4.45 | 5600 |
| 2024-02-07 | 44.31 | $4.51 | 29747 |
| 2024-02-06 | 40.94 | $4.43 | 5400 |
| 2024-02-05 | 37.82 | $4.36 | 54149 |
| 2024-02-02 | 42.39 | $4.51 | 13229 |
| 2024-02-01 | 40.57 | $4.47 | 5246 |
| 2024-01-31 | 42.81 | $4.54 | 2839 |
| 2024-01-30 | 42.38 | $4.53 | 18433 |
| 2024-01-29 | 39.78 | $4.47 | 13848 |
| 2024-01-26 | 46.41 | $4.67 | 9023 |
| 2024-01-25 | 47.16 | $4.69 | 5400 |
| 2024-01-24 | 49.83 | $4.76 | 4400 |
| 2024-01-23 | 49.44 | $4.75 | 8116 |
| 2024-01-22 | 48.69 | $4.73 | 15600 |
| 2024-01-19 | 46.41 | $4.67 | 2800 |
| 2024-01-18 | 48.81 | $4.74 | 10100 |
| 2024-01-17 | 46.16 | $4.67 | 23518 |
| 2024-01-16 | 51.19 | $4.81 | 14902 |
| 2024-01-12 | 52.75 | $4.85 | 17813 |
| 2024-01-11 | 50.98 | $4.80 | 85000 |
| 2024-01-10 | 51.34 | $4.81 | 11400 |
| 2024-01-09 | 53.16 | $4.86 | 7903 |
| 2024-01-08 | 55.78 | $4.93 | 5100 |
| 2024-01-05 | 53.28 | $4.85 | 7900 |
| 2024-01-04 | 52.96 | $4.84 | 3613 |
| 2024-01-03 | 56.99 | $4.95 | 17000 |
| 2024-01-02 | 60.15 | $5.03 | 61240 |
| 2023-12-29 | 59.07 | $4.99 | 3438 |
| 2023-12-28 | 57.99 | $4.95 | 5900 |
| 2023-12-27 | 56.07 | $4.88 | 8700 |
| 2023-12-26 | 53.76 | $4.80 | 17600 |
| 2023-12-22 | 53.47 | $4.79 | 12147 |
| 2023-12-21 | 54.78 | $4.83 | 27748 |
| 2023-12-20 | 50.79 | $4.69 | 9400 |
| 2023-12-19 | 51.72 | $4.72 | 5500 |
| 2023-12-18 | 57.00 | $4.88 | 12800 |
| 2023-12-15 | 62.28 | $5.02 | 12743 |
| 2023-12-14 | 57.46 | $4.84 | 23213 |
| 2023-12-13 | 50.84 | $4.64 | 11207 |
| 2023-12-12 | 48.95 | $4.59 | 14800 |
| 2023-12-11 | 48.57 | $4.58 | 96200 |
| 2023-12-08 | 49.97 | $4.62 | 11442 |
| 2023-12-07 | 49.62 | $4.61 | 6336 |
| 2023-12-06 | 49.62 | $4.61 | 51800 |
| 2023-12-05 | 48.99 | $4.59 | 18741 |
| 2023-12-04 | 45.41 | $4.48 | 8149 |
| 2023-12-01 | 49.62 | $4.62 | 13100 |
| 2023-11-30 | 50.26 | $4.64 | 23441 |
| 2023-11-29 | 50.87 | $4.66 | 9909 |
| 2023-11-28 | 47.18 | $4.54 | 21200 |
| 2023-11-27 | 48.93 | $4.60 | 14600 |
| 2023-11-24 | 48.32 | $4.58 | 3700 |
| 2023-11-22 | 49.15 | $4.61 | 34800 |
| 2023-11-21 | 49.42 | $4.62 | 7500 |
| 2023-11-20 | 46.35 | $4.51 | 12317 |
| 2023-11-17 | 47.09 | $4.54 | 7500 |
| 2023-11-16 | 48.31 | $4.59 | 5900 |
| 2023-11-15 | 50.82 | $4.69 | 4700 |
| 2023-11-14 | 43.59 | $4.43 | 17411 |
| 2023-11-13 | 40.05 | $4.32 | 13700 |
| 2023-11-10 | 41.86 | $4.40 | 6919 |
| 2023-11-09 | 41.55 | $4.39 | 17634 |
| 2023-11-08 | 45.02 | $4.54 | 16005 |
| 2023-11-07 | 51.90 | $4.79 | 6100 |
| 2023-11-06 | 55.09 | $4.89 | 7400 |
| 2023-11-03 | 51.09 | $4.75 | 10000 |
| 2023-11-02 | 48.27 | $4.66 | 10200 |
| 2023-11-01 | 43.83 | $4.53 | 7800 |
| 2023-10-31 | 43.83 | $4.53 | 23522 |
| 2023-10-30 | 44.09 | $4.54 | 8307 |
| 2023-10-27 | 40.71 | $4.44 | 9200 |
| 2023-10-26 | 38.23 | $4.37 | 10415 |
| 2023-10-25 | 38.45 | $4.38 | 9100 |
| 2023-10-24 | 43.93 | $4.61 | 23420 |
| 2023-10-23 | 44.19 | $4.62 | 11600 |
| 2023-10-20 | 39.79 | $4.49 | 18600 |
| 2023-10-19 | 43.28 | $4.63 | 14229 |
| 2023-10-18 | 44.89 | $4.69 | 2947 |
| 2023-10-17 | 48.29 | $4.81 | 2400 |
| 2023-10-16 | 50.10 | $4.87 | 23536 |
| 2023-10-13 | 47.29 | $4.78 | 1637 |
| 2023-10-12 | 51.24 | $4.91 | 8900 |
| 2023-10-11 | 49.39 | $4.85 | 9300 |
| 2023-10-10 | 51.89 | $4.93 | 5227 |
| 2023-10-09 | 44.55 | $4.71 | 7500 |
| 2023-10-06 | 48.38 | $4.83 | 6000 |
| 2023-10-05 | 42.52 | $4.68 | 7500 |
| 2023-10-04 | 39.93 | $4.62 | 9835 |
| 2023-10-03 | 43.00 | $4.72 | 11800 |
| 2023-10-02 | 46.02 | $4.81 | 5300 |
| 2023-09-29 | 47.79 | $4.86 | 10000 |
| 2023-09-28 | 41.83 | $4.72 | 11800 |
| 2023-09-27 | 41.83 | $4.72 | 8700 |
| 2023-09-26 | 41.83 | $4.72 | 9716 |
| 2023-09-25 | 45.66 | $4.84 | 3100 |
| 2023-09-22 | 46.00 | $4.85 | 6134 |
| 2023-09-21 | 45.24 | $4.83 | 19000 |
| 2023-09-20 | 45.54 | $4.84 | 7500 |
| 2023-09-19 | 46.74 | $4.88 | 6444 |
| 2023-09-18 | 48.24 | $4.93 | 5700 |
| 2023-09-15 | 48.54 | $4.94 | 21628 |
| 2023-09-14 | 46.99 | $4.89 | 11806 |
| 2023-09-13 | 40.90 | $4.71 | 5039 |
| 2023-09-12 | 43.26 | $4.80 | 2600 |
| 2023-09-11 | 44.90 | $4.86 | 10000 |
| 2023-09-08 | 44.90 | $4.86 | 38138 |
| 2023-09-07 | 43.62 | $4.82 | 16524 |
| 2023-09-06 | 41.34 | $4.75 | 6736 |
| 2023-09-05 | 42.27 | $4.79 | 5642 |
| 2023-09-01 | 43.19 | $4.83 | 1500 |
| 2023-08-31 | 46.04 | $4.95 | 8100 |
| 2023-08-30 | 46.77 | $4.98 | 4200 |
| 2023-08-29 | 45.95 | $4.95 | 17415 |
| 2023-08-28 | 40.12 | $4.75 | 5500 |
| 2023-08-25 | 43.71 | $4.91 | 3300 |
| 2023-08-24 | 42.80 | $4.88 | 12917 |
| 2023-08-23 | 41.91 | $4.85 | 8037 |
| 2023-08-22 | 39.52 | $4.77 | 9900 |
| 2023-08-21 | 40.91 | $4.84 | 20700 |
| 2023-08-18 | 37.30 | $4.72 | 3121 |
| 2023-08-17 | 40.65 | $4.89 | 4636 |
| 2023-08-16 | 43.25 | $5.01 | 7404 |
| 2023-08-15 | 46.30 | $5.14 | 1647 |
| 2023-08-14 | 46.02 | $5.13 | 36200 |
| 2023-08-11 | 42.93 | $5.02 | 4200 |
| 2023-08-10 | 49.83 | $5.30 | 1200 |
| 2023-08-09 | 49.83 | $5.30 | 1806 |
| 2023-08-08 | 50.09 | $5.31 | 5913 |
| 2023-08-07 | 50.59 | $5.33 | 24836 |
| 2023-08-04 | 54.19 | $5.47 | 1939 |
| 2023-08-03 | 55.25 | $5.51 | 1939 |
| 2023-08-02 | 59.12 | $5.65 | 3404 |
| 2023-08-01 | 56.87 | $5.54 | 2000 |
| 2023-07-31 | 59.71 | $5.64 | 1510 |
| 2023-07-28 | 59.71 | $5.64 | 20200 |
| 2023-07-27 | 57.61 | $5.53 | 700 |
| 2023-07-26 | 58.94 | $5.58 | 5634 |
| 2023-07-25 | 60.53 | $5.64 | 8900 |
| 2023-07-24 | 52.13 | $5.23 | 2709 |
| 2023-07-21 | 54.84 | $5.33 | 2000 |
| 2023-07-20 | 53.46 | $5.27 | 5300 |
| 2023-07-19 | 54.78 | $5.32 | 1200 |
| 2023-07-18 | 63.08 | $5.60 | 1514 |
| 2023-07-17 | 53.52 | $5.20 | 11044 |
| 2023-07-14 | 54.53 | $5.23 | 9100 |
| 2023-07-13 | 56.20 | $5.28 | 8400 |
| 2023-07-12 | 48.03 | $5.01 | 33500 |
| 2023-07-11 | 45.15 | $4.93 | 6700 |
| 2023-07-10 | 47.33 | $5.00 | 21720 |
| 2023-07-07 | 45.17 | $4.94 | 2542 |
| 2023-07-06 | 42.95 | $4.88 | 4900 |
| 2023-07-05 | 46.86 | $5.01 | 13729 |
| 2023-07-03 | 46.14 | $4.99 | 1300 |
| 2023-06-30 | 51.04 | $5.14 | 6100 |
| 2023-06-29 | 43.00 | $4.93 | 4501 |
| 2023-06-28 | 41.25 | $4.89 | 3833 |
| 2023-06-27 | 43.80 | $4.97 | 8103 |
| 2023-06-26 | 44.45 | $4.99 | 10341 |
| 2023-06-23 | 40.22 | $4.89 | 1300 |
| 2023-06-22 | 43.02 | $4.98 | 7600 |
| 2023-06-21 | 44.66 | $5.03 | 1400 |
| 2023-06-20 | 47.05 | $5.10 | 7600 |
| 2023-06-16 | 51.95 | $5.23 | 900 |
| 2023-06-15 | 50.82 | $5.20 | 4100 |
| 2023-06-14 | 49.33 | $5.16 | 3221 |
| 2023-06-13 | 47.81 | $5.12 | 5800 |
| 2023-06-12 | 46.68 | $5.09 | 7421 |
| 2023-06-09 | 46.68 | $5.09 | 5612 |
| 2023-06-08 | 47.30 | $5.11 | 32418 |
| 2023-06-07 | 47.90 | $5.13 | 700 |
| 2023-06-06 | 46.94 | $5.10 | 5100 |
| 2023-06-05 | 46.31 | $5.08 | 20400 |
| 2023-06-02 | 44.43 | $5.02 | 5300 |
| 2023-06-01 | 43.18 | $4.98 | 2900 |
| 2023-05-31 | 43.89 | $5.01 | 5300 |
| 2023-05-30 | 45.05 | $5.06 | 5340 |
| 2023-05-26 | 45.75 | $5.09 | 5400 |
| 2023-05-25 | 42.67 | $4.98 | 6638 |
| 2023-05-24 | 42.67 | $4.98 | 1003 |
| 2023-05-23 | 47.54 | $5.20 | 7000 |
| 2023-05-22 | 40.83 | $4.97 | 1600 |
| 2023-05-19 | 46.48 | $5.20 | 4139 |
| 2023-05-18 | 39.58 | $5.00 | 4837 |
| 2023-05-17 | 44.18 | $5.17 | 2000 |
| 2023-05-16 | 43.44 | $5.15 | 5037 |
| 2023-05-15 | 46.96 | $5.27 | 3100 |
| 2023-05-12 | 47.57 | $5.29 | 3239 |
| 2023-05-11 | 40.61 | $5.10 | 5904 |
| 2023-05-10 | 42.59 | $5.17 | 16537 |
| 2023-05-09 | 42.87 | $5.18 | 8300 |
| 2023-05-08 | 45.77 | $5.28 | 8000 |
| 2023-05-05 | 40.41 | $5.14 | 3428 |
| 2023-05-04 | 41.81 | $5.19 | 7000 |
| 2023-05-03 | 38.14 | $5.10 | 28600 |
| 2023-05-02 | 36.88 | $5.07 | 2900 |
| 2023-05-01 | 39.43 | $5.17 | 21600 |
| 2023-04-28 | 38.62 | $5.15 | 5634 |
| 2023-04-27 | 36.21 | $5.09 | 3300 |
| 2023-04-26 | 49.03 | $5.51 | 2181 |
| 2023-04-25 | 47.78 | $5.48 | 1794 |
| 2023-04-24 | 49.71 | $5.53 | 3900 |
| 2023-04-21 | 49.71 | $5.53 | 3756 |
| 2023-04-20 | 47.00 | $5.46 | 3429 |
| 2023-04-19 | 47.00 | $5.46 | 2300 |
| 2023-04-18 | 50.14 | $5.55 | 1954 |
| 2023-04-17 | 48.69 | $5.51 | 11222 |
| 2023-04-14 | 45.29 | $5.42 | 9566 |
| 2023-04-13 | 44.52 | $5.40 | 2659 |
| 2023-04-12 | 45.13 | $5.42 | 3500 |
| 2023-04-11 | 46.95 | $5.48 | 5000 |
| 2023-04-10 | 44.83 | $5.42 | 4500 |
| 2023-04-06 | 50.24 | $5.59 | 2400 |
| 2023-04-05 | 47.40 | $5.51 | 1800 |
| 2023-04-04 | 47.40 | $5.51 | 5000 |
| 2023-04-03 | 47.71 | $5.52 | 6400 |
| 2023-03-31 | 52.56 | $5.67 | 12000 |
| 2023-03-30 | 46.34 | $5.49 | 5600 |
| 2023-03-29 | 47.32 | $5.52 | 2200 |
| 2023-03-28 | 47.97 | $5.54 | 848 |
| 2023-03-27 | 45.87 | $5.48 | 3000 |
| 2023-03-24 | 39.28 | $5.31 | 3230 |
| 2023-03-23 | 40.66 | $5.36 | 21289 |
| 2023-03-22 | 38.18 | $5.30 | 5218 |
| 2023-03-21 | 39.76 | $5.36 | 1900 |
| 2023-03-20 | 38.14 | $5.32 | 1774 |
| 2023-03-17 | 36.93 | $5.29 | 4044 |
| 2023-03-16 | 36.54 | $5.28 | 13402 |
| 2023-03-15 | 30.81 | $5.14 | 7329 |
| 2023-03-14 | 33.04 | $5.25 | 4482 |
| 2023-03-13 | 35.24 | $5.35 | 3739 |
| 2023-03-10 | 34.83 | $5.34 | 4000 |
| 2023-03-09 | 35.25 | $5.36 | 2172 |
| 2023-03-08 | 36.09 | $5.40 | 2378 |
| 2023-03-07 | 38.03 | $5.49 | 2067 |
| 2023-03-06 | 39.60 | $5.56 | 2100 |
| 2023-03-03 | 41.21 | $5.63 | 1300 |
| 2023-03-02 | 40.22 | $5.60 | 23600 |
| 2023-03-01 | 41.78 | $5.67 | 4000 |
| 2023-02-28 | 42.00 | $5.68 | 4400 |
| 2023-02-27 | 45.69 | $5.84 | 3000 |
| 2023-02-24 | 41.08 | $5.69 | 2241 |
| 2023-02-23 | 43.91 | $5.81 | 800 |
| 2023-02-22 | 44.15 | $5.82 | 1574 |
| 2023-02-21 | 43.27 | $5.79 | 1407 |
| 2023-02-17 | 44.61 | $5.85 | 959 |
| 2023-02-16 | 43.78 | $5.82 | 2976 |
| 2023-02-15 | 48.88 | $6.04 | — |
| 2023-02-14 | 48.88 | $6.04 | 2687 |
| 2023-02-13 | 47.11 | $5.97 | 2100 |
| 2023-02-10 | 54.25 | $6.25 | 1250 |
| 2023-02-09 | 49.87 | $6.08 | 6562 |
| 2023-02-08 | 53.60 | $6.21 | 977 |
| 2023-02-07 | 56.05 | $6.29 | 4000 |
| 2023-02-06 | 52.99 | $6.17 | 8300 |
| 2023-02-03 | 57.42 | $6.31 | 1300 |
| 2023-02-02 | 57.18 | $6.30 | 1600 |
| 2023-02-01 | 58.12 | $6.33 | 9200 |
| 2023-01-31 | 58.43 | $6.34 | 400 |
| 2023-01-30 | 58.22 | $6.33 | 3500 |
| 2023-01-27 | 56.78 | $6.26 | 1200 |
| 2023-01-26 | 58.71 | $6.33 | 1400 |
| 2023-01-25 | 53.81 | $6.10 | 6276 |
| 2023-01-24 | 52.65 | $6.05 | 3563 |
| 2023-01-23 | 55.01 | $6.14 | 3300 |
| 2023-01-20 | 56.07 | $6.18 | 1700 |
| 2023-01-19 | 52.59 | $6.02 | 4000 |
| 2023-01-18 | 50.98 | $5.95 | 2400 |
| 2023-01-17 | 54.23 | $6.08 | 1300 |
| 2023-01-13 | 53.14 | $6.03 | 605 |
| 2023-01-12 | 49.71 | $5.88 | 4600 |
| 2023-01-11 | 45.69 | $5.72 | 1300 |
| 2023-01-10 | 50.22 | $5.91 | 3500 |
| 2023-01-09 | 45.93 | $5.75 | 5000 |
| 2023-01-06 | 47.39 | $5.81 | 800 |
| 2023-01-05 | 49.89 | $5.91 | 13500 |
| 2023-01-04 | 51.44 | $5.97 | 11400 |
| 2023-01-03 | 54.67 | $6.09 | 1100 |
| 2022-12-30 | 56.34 | $6.15 | 1900 |
| 2022-12-29 | 52.91 | $6.00 | 8700 |
| 2022-12-28 | 51.71 | $5.95 | 2900 |
| 2022-12-27 | 49.76 | $5.87 | 600 |
| 2022-12-23 | 53.61 | $6.02 | 1800 |
| 2022-12-22 | 56.97 | $6.14 | 11600 |
| 2022-12-21 | 52.76 | $5.96 | 6000 |
| 2022-12-20 | 55.33 | $6.05 | 4200 |
| 2022-12-19 | 53.91 | $5.99 | 5000 |
| 2022-12-16 | 51.20 | $5.88 | 5200 |
| 2022-12-15 | 53.36 | $5.96 | 2864 |
| 2022-12-14 | 58.35 | $6.13 | 5300 |
| 2022-12-13 | 57.00 | $6.07 | 2656 |
| 2022-12-12 | 54.68 | $5.97 | 20049 |
| 2022-12-09 | 54.96 | $5.98 | 10208 |
| 2022-12-08 | 53.83 | $5.93 | 4908 |
| 2022-12-07 | 51.76 | $5.84 | 3500 |
| 2022-12-06 | 57.48 | $6.05 | 1500 |
| 2022-12-05 | 56.16 | $5.99 | 3000 |
| 2022-12-02 | 60.93 | $6.15 | 8240 |
| 2022-12-01 | 58.86 | $6.05 | 6522 |
| 2022-11-30 | 63.67 | $6.20 | 1103 |
| 2022-11-29 | 58.27 | $5.95 | 4380 |
| 2022-11-28 | 54.95 | $5.82 | 4610 |
| 2022-11-25 | 57.98 | $5.91 | 3657 |
| 2022-11-23 | 59.01 | $5.94 | 573 |
| 2022-11-22 | 63.66 | $6.07 | 1127 |
| 2022-11-21 | 59.46 | $5.89 | 9000 |
| 2022-11-18 | 60.57 | $5.92 | 2300 |
| 2022-11-17 | 59.37 | $5.87 | 5700 |
| 2022-11-16 | 58.40 | $5.83 | 3100 |
| 2022-11-15 | 61.52 | $5.92 | 17600 |
| 2022-11-14 | 61.30 | $5.91 | 7227 |
| 2022-11-11 | 61.30 | $5.91 | 8400 |
| 2022-11-10 | 58.09 | $5.76 | 20762 |
| 2022-11-09 | 50.86 | $5.48 | 16382 |
| 2022-11-08 | 53.69 | $5.57 | 2600 |
| 2022-11-07 | 53.41 | $5.56 | 18802 |
| 2022-11-04 | 50.05 | $5.44 | 6100 |
| 2022-11-03 | 47.35 | $5.35 | 6100 |
| 2022-11-02 | 47.62 | $5.36 | 65401 |
| 2022-11-01 | 49.80 | $5.44 | 6614 |
| 2022-10-31 | 46.61 | $5.33 | 5444 |
| 2022-10-28 | 51.09 | $5.49 | 9202 |
| 2022-10-27 | 48.75 | $5.41 | 6257 |
| 2022-10-26 | 45.66 | $5.31 | 5924 |
| 2022-10-25 | 44.38 | $5.27 | 4762 |
| 2022-10-24 | 44.38 | $5.27 | 27781 |
| 2022-10-21 | 41.60 | $5.18 | 4300 |
| 2022-10-20 | 42.27 | $5.21 | 4900 |
| 2022-10-19 | 38.51 | $5.09 | 9300 |
| 2022-10-18 | 40.83 | $5.20 | 6600 |
| 2022-10-17 | 42.14 | $5.26 | 12200 |
| 2022-10-14 | 37.01 | $5.10 | 8300 |
| 2022-10-13 | 40.18 | $5.25 | 3800 |
| 2022-10-12 | 39.85 | $5.24 | 4400 |
| 2022-10-11 | 44.73 | $5.45 | 2700 |
| 2022-10-10 | 40.80 | $5.33 | 6300 |
| 2022-10-07 | 41.26 | $5.35 | 12200 |
| 2022-10-06 | 43.87 | $5.46 | 5980 |
| 2022-10-05 | 42.62 | $5.42 | 26043 |
| 2022-10-04 | 45.01 | $5.52 | 15238 |
| 2022-10-03 | 38.09 | $5.31 | 20158 |
| 2022-09-30 | 38.30 | $5.32 | 23604 |
| 2022-09-29 | 35.50 | $5.24 | 2600 |
| 2022-09-28 | 38.18 | $5.37 | 5500 |
| 2022-09-27 | 38.82 | $5.40 | 6900 |
| 2022-09-26 | 38.16 | $5.38 | 10900 |
| 2022-09-23 | 43.26 | $5.61 | 2500 |
| 2022-09-22 | 43.74 | $5.63 | 4100 |
| 2022-09-21 | 44.69 | $5.67 | 3900 |
| 2022-09-20 | 48.42 | $5.82 | 1499 |
| 2022-09-19 | 49.47 | $5.86 | 5500 |
| 2022-09-16 | 47.30 | $5.78 | 5207 |
| 2022-09-15 | 49.05 | $5.85 | 5600 |
| 2022-09-14 | 50.83 | $5.92 | 9100 |
| 2022-09-13 | 49.33 | $5.86 | 12000 |
| 2022-09-12 | 55.50 | $6.09 | 3100 |
| 2022-09-09 | 52.82 | $5.98 | 3500 |
| 2022-09-08 | 49.40 | $5.85 | 8918 |
| 2022-09-07 | 51.87 | $5.94 | 16345 |
| 2022-09-06 | 48.61 | $5.82 | 5664 |
| 2022-09-02 | 53.80 | $6.00 | 22400 |
| 2022-09-01 | 51.62 | $5.92 | 4700 |
| 2022-08-31 | 49.65 | $5.85 | 2200 |
| 2022-08-30 | 49.36 | $5.84 | 11552 |
| 2022-08-29 | 48.27 | $5.80 | 3700 |
| 2022-08-26 | 48.27 | $5.80 | 9000 |
| 2022-08-25 | 48.74 | $5.82 | 3000 |
| 2022-08-24 | 48.26 | $5.80 | 5362 |
| 2022-08-23 | 49.83 | $5.87 | 1314 |
| 2022-08-22 | 50.95 | $5.92 | 3600 |
| 2022-08-19 | 52.29 | $5.98 | 6009 |
| 2022-08-18 | 55.79 | $6.13 | 4600 |
| 2022-08-17 | 56.99 | $6.18 | 1728 |
| 2022-08-16 | 56.99 | $6.18 | 4300 |
| 2022-08-15 | 56.31 | $6.14 | 5200 |
| 2022-08-12 | 54.25 | $6.02 | 700 |
| 2022-08-11 | 53.37 | $5.97 | 2800 |
| 2022-08-10 | 54.76 | $6.04 | 2800 |
| 2022-08-09 | 53.61 | $5.97 | 3427 |
| 2022-08-08 | 53.29 | $5.95 | 2600 |
| 2022-08-05 | 53.14 | $5.94 | 4400 |
| 2022-08-04 | 55.95 | $6.10 | 2100 |
| 2022-08-03 | 47.94 | $5.61 | 6326 |
| 2022-08-02 | 49.15 | $5.68 | 3400 |
| 2022-08-01 | 50.54 | $5.76 | 18900 |
| 2022-07-29 | 48.28 | $5.63 | 1900 |
| 2022-07-28 | 47.94 | $5.61 | 2300 |
| 2022-07-27 | 48.87 | $5.67 | 1000 |
| 2022-07-26 | 46.90 | $5.55 | 6525 |
| 2022-07-25 | 46.41 | $5.52 | 4803 |
| 2022-07-22 | 45.94 | $5.49 | 4633 |
| 2022-07-21 | 48.81 | $5.70 | 4300 |
| 2022-07-20 | 46.38 | $5.54 | 3101 |
| 2022-07-19 | 47.05 | $5.59 | 5100 |
| 2022-07-18 | 50.17 | $5.82 | 3147 |
| 2022-07-15 | 42.97 | $5.36 | 7102 |
| 2022-07-14 | 42.80 | $5.35 | 4800 |
| 2022-07-13 | 43.05 | $5.37 | 3300 |
| 2022-07-12 | 43.64 | $5.42 | 1825 |
| 2022-07-11 | 45.67 | $5.59 | 4000 |
| 2022-07-08 | 45.10 | $5.55 | 5437 |
| 2022-07-07 | 46.37 | $5.66 | 7809 |
| 2022-07-06 | 43.62 | $5.46 | 7200 |
| 2022-07-05 | 47.06 | $5.76 | 2600 |
| 2022-07-01 | 47.06 | $5.76 | 3439 |
| 2022-06-30 | 47.97 | $5.84 | 26501 |
| 2022-06-29 | 49.57 | $5.98 | 4500 |
| 2022-06-28 | 51.42 | $6.14 | 5710 |
| 2022-06-27 | 48.80 | $5.91 | 2200 |
| 2022-06-24 | 49.02 | $5.93 | 7013 |
| 2022-06-23 | 53.44 | $6.32 | 6024 |
| 2022-06-22 | 46.91 | $5.76 | 5722 |
| 2022-06-21 | 48.89 | $5.93 | 5516 |
| 2022-06-17 | 46.09 | $5.71 | 2000 |
| 2022-06-16 | 45.71 | $5.68 | 6534 |
| 2022-06-15 | 51.80 | $6.20 | 6000 |
| 2022-06-14 | 46.16 | $5.77 | 4200 |
| 2022-06-13 | 48.02 | $5.92 | 5900 |
| 2022-06-10 | 52.44 | $6.25 | 1404 |
| 2022-06-09 | 52.44 | $6.25 | 4113 |
| 2022-06-08 | 53.24 | $6.31 | 64049 |
| 2022-06-07 | 52.67 | $6.26 | 21800 |
| 2022-06-06 | 52.00 | $6.20 | 22500 |
| 2022-06-03 | 50.55 | $6.07 | 20709 |
| 2022-06-02 | 48.63 | $5.90 | 28128 |
| 2022-06-01 | 52.38 | $6.23 | 1708 |
| 2022-05-31 | 51.41 | $6.14 | 80500 |
| 2022-05-27 | 51.31 | $6.13 | 5512 |
| 2022-05-26 | 48.57 | $5.87 | 2534 |
| 2022-05-25 | 49.90 | $6.00 | 119400 |
| 2022-05-24 | 53.10 | $6.30 | 4014 |
| 2022-05-23 | 50.16 | $6.01 | 1400 |
| 2022-05-20 | 59.55 | $6.78 | 9044 |
| 2022-05-19 | 54.27 | $6.28 | 1845 |
| 2022-05-18 | 54.55 | $6.30 | 2200 |
| 2022-05-17 | 48.44 | $5.80 | 2800 |
| 2022-05-16 | 51.32 | $6.02 | 2800 |
| 2022-05-13 | 52.67 | $6.12 | 2500 |
| 2022-05-12 | 44.80 | $5.55 | 9100 |
| 2022-05-11 | 47.15 | $5.73 | 3400 |
| 2022-05-10 | 48.91 | $5.86 | 7911 |
| 2022-05-09 | 48.06 | $5.80 | 7200 |
| 2022-05-06 | 52.35 | $6.11 | 3136 |
| 2022-05-05 | 60.44 | $6.60 | 10924 |
| 2022-05-04 | 46.92 | $5.75 | 5128 |
| 2022-05-03 | 59.69 | $6.31 | 1800 |
| 2022-05-02 | 55.59 | $6.11 | 9730 |
| 2022-04-29 | 57.54 | $6.18 | 1000 |
| 2022-04-28 | 62.60 | $6.35 | 22041 |
| 2022-04-27 | 61.26 | $6.28 | 14300 |
| 2022-04-26 | 58.88 | $6.16 | 1945 |
| 2022-04-25 | 58.47 | $6.14 | 1400 |
| 2022-04-22 | 56.22 | $6.03 | 2328 |
| 2022-04-21 | 62.03 | $6.23 | 2009 |
| 2022-04-20 | 62.03 | $6.23 | 3500 |
| 2022-04-19 | 61.31 | $6.19 | 8041 |
| 2022-04-18 | 62.15 | $6.22 | 4100 |
| 2022-04-14 | 60.25 | $6.11 | 2400 |
| 2022-04-13 | 58.26 | $6.00 | 3000 |
| 2022-04-12 | 58.51 | $6.01 | 5244 |
| 2022-04-11 | 53.95 | $5.77 | 2026 |
| 2022-04-08 | 57.45 | $5.91 | 46100 |
| 2022-04-07 | 60.66 | $6.03 | 10200 |
| 2022-04-06 | 59.03 | $5.94 | 5600 |
| 2022-04-05 | 63.47 | $6.10 | 4700 |
| 2022-04-04 | 59.49 | $5.88 | 3100 |
| 2022-04-01 | 64.00 | $6.03 | 3700 |
| 2022-03-31 | 56.47 | $5.67 | 11100 |
| 2022-03-30 | 60.84 | $5.80 | 76300 |
| 2022-03-29 | 62.97 | $5.86 | 5217 |
| 2022-03-28 | 62.13 | $5.82 | 2700 |
| 2022-03-25 | 61.29 | $5.78 | 2300 |
| 2022-03-24 | 58.69 | $5.66 | 4800 |
| 2022-03-23 | 55.11 | $5.51 | 1400 |
| 2022-03-22 | 53.32 | $5.44 | 2700 |
| 2022-03-21 | 54.20 | $5.47 | 2443 |
| 2022-03-18 | 55.06 | $5.50 | 3009 |
| 2022-03-17 | 54.14 | $5.46 | 3500 |
| 2022-03-16 | 52.98 | $5.41 | 3800 |
| 2022-03-15 | 47.46 | $5.19 | 14300 |
| 2022-03-14 | 55.32 | $5.47 | 1731 |
| 2022-03-11 | 52.09 | $5.35 | 708 |
| 2022-03-10 | 52.39 | $5.36 | 2041 |
| 2022-03-09 | 49.34 | $5.25 | 7223 |
| 2022-03-08 | 45.75 | $5.13 | 500 |
| 2022-03-07 | 49.06 | $5.25 | 6000 |
| 2022-03-04 | 44.27 | $5.10 | 1600 |
| 2022-03-03 | 46.78 | $5.19 | 2316 |
| 2022-03-02 | 49.43 | $5.28 | 6618 |
| 2022-03-01 | 44.44 | $5.13 | 5112 |
| 2022-02-28 | 43.74 | $5.11 | 5500 |
| 2022-02-25 | 52.60 | $5.39 | 5700 |
| 2022-02-24 | 50.91 | $5.34 | 6100 |
| 2022-02-23 | 52.32 | $5.38 | 9100 |
| 2022-02-22 | 53.38 | $5.41 | 7341 |
| 2022-02-18 | 52.78 | $5.39 | 4310 |
| 2022-02-17 | 56.99 | $5.51 | 5300 |
| 2022-02-16 | 53.46 | $5.39 | 720 |
| 2022-02-15 | 54.52 | $5.42 | 2800 |
| 2022-02-14 | 51.47 | $5.32 | 4539 |
| 2022-02-11 | 49.20 | $5.25 | 6224 |
| 2022-02-10 | 56.35 | $5.45 | 1000 |
| 2022-02-09 | 62.86 | $5.60 | 4500 |
| 2022-02-08 | 62.02 | $5.57 | 10749 |
| 2022-02-07 | 59.73 | $5.49 | 5400 |
| 2022-02-04 | 58.55 | $5.45 | 27971 |
| 2022-02-03 | 55.76 | $5.36 | 29300 |
| 2022-02-02 | 55.45 | $5.35 | 16700 |
| 2022-02-01 | 55.14 | $5.34 | 17100 |
| 2022-01-31 | 51.35 | $5.22 | 12800 |
| 2022-01-28 | 50.36 | $5.19 | 11700 |
| 2022-01-27 | 54.99 | $5.32 | 16100 |
| 2022-01-26 | 56.91 | $5.37 | 7600 |
| 2022-01-25 | 53.19 | $5.25 | 5749 |
| 2022-01-24 | 52.54 | $5.23 | 23604 |
| 2022-01-21 | 53.96 | $5.27 | 20700 |
| 2022-01-20 | 57.27 | $5.36 | 11600 |
| 2022-01-19 | 61.22 | $5.46 | 11229 |
| 2022-01-18 | 57.30 | $5.32 | 30841 |
| 2022-01-14 | 53.11 | $5.19 | 6821 |
| 2022-01-13 | 52.78 | $5.18 | 28300 |
| 2022-01-12 | 50.39 | $5.11 | 2200 |
| 2022-01-11 | 50.05 | $5.10 | 10421 |
| 2022-01-10 | 48.36 | $5.05 | 89500 |
| 2022-01-07 | 51.69 | $5.15 | 6000 |
| 2022-01-06 | 53.79 | $5.21 | 16628 |
| 2022-01-05 | 51.28 | $5.13 | 6100 |
| 2022-01-04 | 50.31 | $5.10 | 6947 |
| 2022-01-03 | 49.36 | $5.07 | 16421 |
| 2021-12-31 | 49.05 | $5.06 | 11947 |
| 2021-12-30 | 48.76 | $5.05 | 7700 |
| 2021-12-29 | 47.30 | $5.00 | 15000 |
| 2021-12-28 | 46.13 | $4.96 | 36800 |
| 2021-12-27 | 41.86 | $4.82 | 18800 |
| 2021-12-23 | 42.31 | $4.84 | 39432 |
| 2021-12-22 | 41.09 | $4.80 | 67900 |
| 2021-12-21 | 43.04 | $4.89 | 8200 |
| 2021-12-20 | 36.72 | $4.69 | 53200 |
| 2021-12-17 | 44.45 | $5.02 | 17800 |
| 2021-12-16 | 46.12 | $5.08 | 6600 |
| 2021-12-15 | 48.74 | $5.17 | 5905 |
| 2021-12-14 | 48.12 | $5.15 | 10100 |
| 2021-12-13 | 44.95 | $5.05 | 19700 |
| 2021-12-10 | 45.75 | $5.08 | 8500 |
| 2021-12-09 | 49.96 | $5.23 | 75800 |
| 2021-12-08 | 46.53 | $5.12 | 9538 |
| 2021-12-07 | 40.94 | $4.96 | 4112 |
| 2021-12-06 | 44.23 | $5.08 | 7313 |
| 2021-12-03 | 37.46 | $4.91 | 82600 |
| 2021-12-02 | 39.89 | $5.00 | 31200 |
| 2021-12-01 | 39.48 | $4.99 | 10600 |
| 2021-11-30 | 43.79 | $5.14 | 4135 |
| 2021-11-29 | 41.36 | $5.08 | 8300 |
| 2021-11-26 | 37.95 | $5.00 | 6400 |
| 2021-11-24 | 45.86 | $5.25 | 3700 |
| 2021-11-23 | 42.68 | $5.18 | 2700 |
| 2021-11-22 | 43.73 | $5.21 | 11144 |
| 2021-11-19 | 49.05 | $5.35 | 919 |
| 2021-11-18 | 51.61 | $5.41 | 3823 |
| 2021-11-17 | 48.19 | $5.33 | 7100 |
| 2021-11-16 | 51.20 | $5.40 | 2835 |
| 2021-11-15 | 49.49 | $5.36 | 3800 |
| 2021-11-12 | 51.19 | $5.40 | 700 |
| 2021-11-11 | 52.05 | $5.42 | 2200 |
| 2021-11-10 | 47.92 | $5.32 | 3900 |
| 2021-11-09 | 49.54 | $5.36 | 3900 |
| 2021-11-08 | 52.49 | $5.43 | 5727 |
| 2021-11-05 | 52.92 | $5.44 | 4000 |
| 2021-11-04 | 51.02 | $5.39 | 7906 |
| 2021-11-03 | 51.81 | $5.41 | 6700 |
| 2021-11-02 | 50.72 | $5.38 | 18400 |
| 2021-11-01 | 54.22 | $5.47 | 910 |
| 2021-10-29 | 54.62 | $5.48 | 1500 |
| 2021-10-28 | 54.62 | $5.48 | 2400 |
| 2021-10-27 | 58.90 | $5.59 | 2233 |
| 2021-10-26 | 61.83 | $5.66 | 429 |
| 2021-10-25 | 57.84 | $5.52 | 400 |
| 2021-10-22 | 57.84 | $5.52 | 3500 |
| 2021-10-21 | 56.98 | $5.49 | 900 |
| 2021-10-20 | 58.50 | $5.53 | 10400 |
| 2021-10-19 | 57.97 | $5.51 | 11442 |
| 2021-10-18 | 60.56 | $5.58 | 37200 |
| 2021-10-15 | 57.18 | $5.45 | 1326 |
| 2021-10-14 | 61.42 | $5.56 | 1837 |
| 2021-10-13 | 58.50 | $5.45 | 800 |
| 2021-10-12 | 58.22 | $5.44 | 10100 |
| 2021-10-11 | 57.96 | $5.43 | 1900 |
| 2021-10-08 | 54.42 | $5.30 | 800 |
| 2021-10-07 | 53.85 | $5.28 | 3600 |
| 2021-10-06 | 46.20 | $5.04 | 4000 |
| 2021-10-05 | 44.75 | $5.00 | 5000 |
| 2021-10-04 | 47.16 | $5.08 | 3819 |
| 2021-10-01 | 44.30 | $5.00 | 52924 |
| 2021-09-30 | 48.68 | $5.14 | 3333 |
| 2021-09-29 | 46.53 | $5.08 | 11229 |
| 2021-09-28 | 48.12 | $5.13 | 3800 |
| 2021-09-27 | 49.08 | $5.16 | 1714 |
| 2021-09-24 | 49.08 | $5.16 | 3045 |
| 2021-09-23 | 52.22 | $5.26 | 10642 |
| 2021-09-22 | 52.86 | $5.28 | 4413 |
| 2021-09-21 | 53.80 | $5.31 | 2200 |
| 2021-09-20 | 54.72 | $5.34 | 2122 |
| 2021-09-17 | 55.63 | $5.37 | 1629 |
| 2021-09-16 | 55.93 | $5.38 | 2200 |
| 2021-09-15 | 54.08 | $5.30 | 45900 |
| 2021-09-14 | 53.39 | $5.27 | 1532 |
| 2021-09-13 | 54.43 | $5.31 | 3800 |
| 2021-09-10 | 45.28 | $4.95 | 1800 |
| 2021-09-09 | 42.86 | $4.87 | 12700 |
| 2021-09-08 | 46.79 | $5.03 | 7018 |
| 2021-09-07 | 46.21 | $5.01 | 1500 |
| 2021-09-03 | 48.76 | $5.11 | 3039 |
| 2021-09-02 | 47.94 | $5.08 | 17700 |
| 2021-09-01 | 54.89 | $5.33 | 2200 |
| 2021-08-31 | 46.66 | $5.05 | 2100 |
| 2021-08-30 | 51.44 | $5.20 | 3947 |
| 2021-08-27 | 48.78 | $5.12 | 5109 |
| 2021-08-26 | 48.45 | $5.11 | 1200 |
| 2021-08-25 | 48.75 | $5.12 | 2300 |
| 2021-08-24 | 49.04 | $5.13 | 17129 |
| 2021-08-23 | 46.62 | $5.05 | 1741 |
| 2021-08-20 | 46.62 | $5.05 | 2600 |
| 2021-08-19 | 47.90 | $5.10 | 7105 |
| 2021-08-18 | 51.69 | $5.24 | 6600 |
| 2021-08-17 | 47.77 | $5.10 | 5648 |
| 2021-08-16 | 51.15 | $5.22 | 11130 |
| 2021-08-13 | 42.43 | $4.95 | 8043 |
| 2021-08-12 | 44.38 | $5.02 | 26836 |
| 2021-08-11 | 39.06 | $4.88 | 61700 |
| 2021-08-10 | 41.77 | $4.98 | 3100 |
| 2021-08-09 | 39.37 | $4.92 | 4800 |
| 2021-08-06 | 41.54 | $5.00 | 5203 |
| 2021-08-05 | 38.73 | $4.93 | 1208 |
| 2021-08-04 | 40.31 | $4.99 | 18732 |
| 2021-08-03 | 41.11 | $5.02 | 13943 |
| 2021-08-02 | 37.18 | $4.92 | 1500 |
| 2021-07-30 | 38.65 | $4.98 | 5100 |
| 2021-07-29 | 41.23 | $5.08 | 11700 |
| 2021-07-28 | 39.31 | $5.03 | 2300 |
| 2021-07-27 | 36.96 | $4.97 | 26500 |
| 2021-07-26 | 38.13 | $5.02 | 6631 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.75
2026-07-22
Close Price
$6.01
Vol: 595
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -52.75 | $6.01 | 595 |
| 2026-07-21 | -64.84 | $5.90 | 500 |
| 2026-07-20 | -88.46 | $5.70 | 2200 |
| 2026-07-17 | -81.73 | $5.77 | 5118 |
| 2026-07-16 | -99.16 | $5.59 | 4326 |
| 2026-07-15 | -68.91 | $5.95 | 5700 |
| 2026-07-14 | -74.82 | $5.93 | 11612 |
| 2026-07-13 | -83.45 | $5.81 | 4100 |
| 2026-07-10 | -57.55 | $6.17 | 545 |
| 2026-07-09 | -53.96 | $6.22 | 614 |
| 2026-07-08 | -58.27 | $6.16 | 700 |
| 2026-07-07 | -62.59 | $6.10 | — |
| 2026-07-06 | -62.59 | $6.10 | 700 |
| 2026-07-02 | -100.00 | $5.58 | 10300 |
| 2026-07-01 | -79.51 | $6.00 | 500 |
| 2026-06-30 | -41.80 | $6.46 | 100 |
| 2026-06-29 | -41.80 | $6.46 | 1400 |
| 2026-06-26 | -40.98 | $6.47 | 145 |
| 2026-06-25 | -40.98 | $6.47 | 200 |
| 2026-06-24 | -63.93 | $6.19 | 224 |
| 2026-06-23 | -47.54 | $6.39 | 700 |
| 2026-06-22 | -46.72 | $6.40 | 3207 |
| 2026-06-18 | -74.03 | $6.40 | 28 |
| 2026-06-17 | -74.03 | $6.40 | 1100 |
| 2026-06-16 | -62.34 | $6.49 | 500 |
| 2026-06-15 | 0.00 | $6.97 | 641 |
| 2026-06-12 | -48.75 | $6.57 | 226 |
| 2026-06-11 | -63.75 | $6.45 | 2230 |
| 2026-06-10 | -75.00 | $6.36 | — |
| 2026-06-09 | -43.75 | $6.61 | 3800 |
| 2026-06-08 | -75.00 | $6.36 | 407 |
| 2026-06-05 | -73.75 | $6.37 | 5300 |
| 2026-06-04 | -62.50 | $6.46 | 1700 |
| 2026-06-03 | -55.00 | $6.52 | 2900 |
| 2026-06-02 | -65.00 | $6.44 | 14 |
| 2026-06-01 | -65.00 | $6.44 | 1000 |
| 2026-05-29 | -46.55 | $6.47 | 4400 |
| 2026-05-28 | -37.93 | $6.52 | 1400 |
| 2026-05-27 | -44.83 | $6.48 | 7501 |
| 2026-05-26 | -84.48 | $6.25 | 7501 |
| 2026-05-22 | -65.52 | $6.36 | 7501 |
| 2026-05-21 | -65.52 | $6.36 | 7501 |
| 2026-05-20 | -60.32 | $6.41 | 7501 |
| 2026-05-19 | -59.38 | $6.42 | 13800 |
| 2026-05-18 | -81.25 | $6.31 | 800 |
| 2026-05-15 | -86.25 | $6.27 | 1500 |
| 2026-05-14 | -100.00 | $6.24 | 700 |
| 2026-05-13 | -95.59 | $6.31 | 7 |
| 2026-05-12 | -95.59 | $6.31 | 2600 |
| 2026-05-11 | -77.78 | $6.47 | 1500 |
| 2026-05-08 | -77.78 | $6.47 | 1500 |
| 2026-05-07 | -84.13 | $6.43 | 1332 |
| 2026-05-06 | -90.16 | $6.41 | 1500 |
| 2026-05-05 | -90.16 | $6.41 | 1600 |
| 2026-05-04 | -91.80 | $6.40 | 1909 |
| 2026-05-01 | -42.62 | $6.70 | 3435 |
| 2026-04-30 | -61.54 | $6.56 | 6300 |
| 2026-04-29 | -50.77 | $6.63 | 247 |
| 2026-04-28 | -93.85 | $6.35 | 2118 |
| 2026-04-27 | -63.08 | $6.55 | 9637 |
| 2026-04-24 | -55.38 | $6.60 | 400 |
| 2026-04-23 | -26.15 | $6.79 | 709 |
| 2026-04-22 | -24.62 | $6.80 | 4732 |
| 2026-04-21 | -1.49 | $6.95 | 2435 |
| 2026-04-20 | -8.89 | $6.70 | 700 |
| 2026-04-17 | -11.11 | $6.69 | 1700 |
| 2026-04-16 | -50.00 | $6.53 | 4 |
| 2026-04-15 | -50.00 | $6.53 | 400 |
| 2026-04-14 | -91.36 | $6.36 | 4 |
| 2026-04-13 | -91.36 | $6.36 | 4 |
| 2026-04-10 | -91.36 | $6.36 | 4 |
| 2026-04-09 | -91.36 | $6.36 | 400 |
| 2026-04-08 | -53.57 | $6.68 | 600 |
| 2026-04-07 | -89.29 | $6.38 | 500 |
| 2026-04-06 | -57.14 | $6.65 | 300 |
| 2026-04-02 | -97.62 | $6.31 | 1500 |
| 2026-04-01 | -63.53 | $6.60 | 21723 |
| 2026-03-31 | -82.35 | $6.44 | 6402 |
| 2026-03-30 | -87.74 | $6.42 | 4273 |
| 2026-03-27 | -89.17 | $6.42 | 4273 |
| 2026-03-26 | -87.05 | $6.47 | 4273 |
| 2026-03-25 | -90.65 | $6.42 | 6734 |
| 2026-03-24 | -100.00 | $6.29 | 4273 |
| 2026-03-23 | -96.81 | $6.38 | 6521 |
| 2026-03-20 | -100.00 | $6.32 | 843 |
| 2026-03-19 | -91.08 | $6.77 | — |
| 2026-03-18 | -91.08 | $6.77 | 1600 |
| 2026-03-17 | -70.06 | $7.10 | 7 |
| 2026-03-16 | -70.06 | $7.10 | 7 |
| 2026-03-13 | -70.06 | $7.10 | 503 |
| 2026-03-12 | -78.98 | $6.96 | 210 |
| 2026-03-11 | -71.34 | $7.08 | 2440 |
| 2026-03-10 | -71.34 | $7.08 | 7171 |
| 2026-03-09 | -84.71 | $6.87 | 26701 |
| 2026-03-06 | -100.00 | $7.08 | 412 |
| 2026-03-05 | -96.36 | $7.14 | 3200 |
| 2026-03-04 | -100.00 | $7.10 | 913 |
| 2026-03-03 | -85.32 | $7.27 | 3147 |
| 2026-03-02 | -73.00 | $7.47 | 2530 |
| 2026-02-27 | -53.61 | $7.68 | 31500 |
| 2026-02-26 | -81.08 | $7.30 | 174209 |
| 2026-02-25 | -35.14 | $7.81 | 129214 |
| 2026-02-24 | 0.00 | $8.20 | 1836 |
| 2026-02-23 | -36.36 | $7.65 | 66 |
| 2026-02-20 | -36.36 | $7.65 | 320 |
| 2026-02-19 | -15.79 | $7.82 | 1716 |
| 2026-02-18 | -29.47 | $7.69 | 2800 |
| 2026-02-17 | -40.00 | $7.59 | 3000 |
| 2026-02-13 | -14.58 | $7.83 | 4400 |
| 2026-02-12 | -10.68 | $7.76 | — |
| 2026-02-11 | -10.68 | $7.76 | 4800 |
| 2026-02-10 | -13.68 | $7.71 | — |
| 2026-02-09 | -13.68 | $7.71 | 9400 |
| 2026-02-06 | -17.82 | $7.50 | 34900 |
| 2026-02-05 | -20.79 | $7.47 | 937 |
| 2026-02-04 | -24.75 | $7.43 | 21200 |
| 2026-02-03 | -28.57 | $7.38 | 400 |
| 2026-02-02 | -26.76 | $7.30 | 1500 |
| 2026-01-30 | -24.16 | $7.32 | 5447 |
| 2026-01-29 | -34.71 | $7.09 | 2200 |
| 2026-01-28 | -18.24 | $7.37 | 3300 |
| 2026-01-27 | 0.00 | $7.50 | 400 |
| 2026-01-26 | -2.96 | $7.29 | 614 |
| 2026-01-23 | -9.63 | $7.20 | 1107 |
| 2026-01-22 | -22.96 | $7.02 | 3 |
| 2026-01-21 | -22.96 | $7.02 | 2119 |
| 2026-01-20 | -13.71 | $7.05 | 7420 |
| 2026-01-16 | 0.00 | $7.20 | 157546 |
| 2026-01-15 | -24.82 | $6.86 | 91915 |
| 2026-01-14 | -19.50 | $6.89 | 16300 |
| 2026-01-13 | -15.63 | $6.95 | 3411 |
| 2026-01-12 | -22.08 | $6.75 | 615 |
| 2026-01-09 | -5.19 | $7.01 | 3000 |
| 2026-01-08 | 0.00 | $7.09 | 1119 |
| 2026-01-07 | -1.43 | $6.83 | 3135 |
| 2026-01-06 | 0.00 | $6.71 | 1103 |
| 2026-01-05 | -23.81 | $6.36 | 1047 |
| 2026-01-02 | -23.64 | $6.24 | 1700 |
| 2025-12-31 | -47.27 | $5.98 | 1212 |
| 2025-12-30 | -46.36 | $5.99 | 1136 |
| 2025-12-29 | -31.82 | $6.15 | 1 |
| 2025-12-26 | -31.82 | $6.15 | 1300 |
| 2025-12-24 | -26.36 | $6.21 | 2225 |
| 2025-12-23 | -18.18 | $6.20 | 4200 |
| 2025-12-22 | -20.91 | $6.17 | 1500 |
| 2025-12-19 | -18.80 | $6.18 | 2305 |
| 2025-12-18 | 0.00 | $6.08 | 1336 |
| 2025-12-17 | -6.58 | $5.94 | 13110 |
| 2025-12-16 | -30.91 | $5.61 | 1290 |
| 2025-12-15 | -38.71 | $5.61 | 2400 |
| 2025-12-12 | -38.71 | $5.61 | 7901 |
| 2025-12-11 | -11.29 | $5.78 | 443 |
| 2025-12-10 | -48.39 | $5.55 | 55123 |
| 2025-12-09 | -64.52 | $5.45 | — |
| 2025-12-08 | -63.49 | $5.45 | 9306 |
| 2025-12-05 | -50.75 | $5.55 | 12500 |
| 2025-12-04 | -35.82 | $5.65 | 15024 |
| 2025-12-03 | -19.40 | $5.76 | 226 |
| 2025-12-02 | -50.75 | $5.55 | 3000 |
| 2025-12-01 | -49.25 | $5.56 | 1 |
| 2025-11-28 | -52.78 | $5.56 | 600 |
| 2025-11-26 | -52.78 | $5.56 | 1926 |
| 2025-11-25 | -88.89 | $5.30 | 645 |
| 2025-11-24 | -75.00 | $5.46 | 735 |
| 2025-11-21 | -79.17 | $5.42 | 1200 |
| 2025-11-20 | -65.63 | $5.55 | 53817 |
| 2025-11-19 | -73.96 | $5.47 | 56 |
| 2025-11-18 | -73.96 | $5.47 | 409 |
| 2025-11-17 | -34.38 | $5.85 | 406 |
| 2025-11-14 | -63.11 | $5.53 | 2900 |
| 2025-11-13 | -39.47 | $5.73 | 500 |
| 2025-11-12 | -57.89 | $5.52 | 438 |
| 2025-11-11 | -57.89 | $5.52 | 900 |
| 2025-11-10 | -34.21 | $5.79 | 2000 |
| 2025-11-07 | -68.42 | $5.40 | 6600 |
| 2025-11-06 | -26.32 | $5.88 | 2800 |
| 2025-11-05 | -61.40 | $5.48 | 900 |
| 2025-11-04 | -37.72 | $5.75 | 700 |
| 2025-11-03 | -63.16 | $5.46 | 3631 |
| 2025-10-31 | -52.63 | $5.58 | 2001 |
| 2025-10-30 | -37.72 | $5.75 | 1 |
| 2025-10-29 | -37.72 | $5.75 | 1237 |
| 2025-10-28 | -36.75 | $5.75 | 1940 |
| 2025-10-27 | -31.07 | $5.72 | 4300 |
| 2025-10-24 | -14.10 | $5.68 | 400 |
| 2025-10-23 | -20.48 | $5.62 | 203 |
| 2025-10-22 | -50.60 | $5.37 | — |
| 2025-10-21 | -50.60 | $5.37 | 236 |
| 2025-10-20 | -6.02 | $5.74 | 4426 |
| 2025-10-17 | -90.36 | $5.04 | 619 |
| 2025-10-16 | -44.58 | $5.42 | 1336 |
| 2025-10-15 | -48.19 | $5.39 | 4742 |
| 2025-10-14 | -46.99 | $5.40 | 800 |
| 2025-10-13 | -57.83 | $5.31 | 800 |
| 2025-10-10 | -7.23 | $5.73 | 2200 |
| 2025-10-09 | -30.12 | $5.54 | 1700 |
| 2025-10-08 | -60.27 | $5.25 | 900 |
| 2025-10-07 | -22.08 | $5.52 | 1200 |
| 2025-10-06 | -19.48 | $5.54 | 130 |
| 2025-10-03 | -19.48 | $5.54 | 115 |
| 2025-10-02 | -22.08 | $5.52 | 1212 |
| 2025-10-01 | -88.31 | $5.01 | — |
| 2025-09-30 | -88.31 | $5.01 | 1229 |
| 2025-09-29 | -14.29 | $5.58 | 6706 |
| 2025-09-26 | -55.56 | $5.24 | 743 |
| 2025-09-25 | -47.22 | $5.30 | 1800 |
| 2025-09-24 | -59.72 | $5.21 | 2016 |
| 2025-09-23 | -47.76 | $5.27 | — |
| 2025-09-22 | -61.96 | $5.27 | 2900 |
| 2025-09-19 | -75.00 | $5.15 | 2200 |
| 2025-09-18 | -43.48 | $5.44 | 2600 |
| 2025-09-17 | -50.00 | $5.32 | 1211 |
| 2025-09-16 | -37.61 | $5.43 | 1300 |
| 2025-09-15 | -66.97 | $5.11 | 3600 |
| 2025-09-12 | -47.71 | $5.32 | 1800 |
| 2025-09-11 | -58.72 | $5.20 | 1200 |
| 2025-09-10 | -74.31 | $5.03 | 7045 |
| 2025-09-09 | -79.82 | $4.97 | 300 |
| 2025-09-08 | -58.72 | $5.20 | 241 |
| 2025-09-05 | -55.05 | $5.24 | 34300 |
| 2025-09-04 | -66.97 | $5.11 | 1800 |
| 2025-09-03 | -51.24 | $5.22 | 224 |
| 2025-09-02 | -65.29 | $5.05 | 24700 |
| 2025-08-29 | -61.98 | $5.09 | 600 |
| 2025-08-28 | -42.76 | $5.22 | 2344 |
| 2025-08-27 | -30.34 | $5.40 | 300 |
| 2025-08-26 | -35.17 | $5.33 | 3015 |
| 2025-08-25 | 0.00 | $5.84 | 4500 |
| 2025-08-22 | -20.00 | $5.31 | 1100 |
| 2025-08-21 | -26.96 | $5.23 | 3400 |
| 2025-08-20 | -64.35 | $4.80 | 300 |
| 2025-08-19 | 0.00 | $5.54 | 1606 |
| 2025-08-18 | 0.00 | $5.44 | 1100 |
| 2025-08-15 | -1.08 | $5.29 | 3531 |
| 2025-08-14 | -12.90 | $5.18 | — |
| 2025-08-13 | -12.90 | $5.18 | 131121 |
| 2025-08-12 | -37.10 | $4.76 | 211 |
| 2025-08-11 | -22.58 | $4.85 | 42215 |
| 2025-08-08 | 0.00 | $4.99 | 917 |
| 2025-08-07 | -1.39 | $4.98 | 2200 |
| 2025-08-06 | -36.36 | $4.63 | — |
| 2025-08-05 | -36.36 | $4.63 | 1207 |
| 2025-08-04 | -10.10 | $4.89 | 1038 |
| 2025-08-01 | -53.57 | $4.39 | 903 |
| 2025-07-31 | -27.68 | $4.68 | 1314 |
| 2025-07-30 | -3.57 | $4.95 | 200 |
| 2025-07-29 | 0.00 | $4.99 | 1108 |
| 2025-07-28 | -2.70 | $4.95 | 1500 |
| 2025-07-25 | -0.90 | $4.97 | 47400 |
| 2025-07-24 | -18.45 | $4.71 | 18023 |
| 2025-07-23 | -2.46 | $4.87 | 223 |
| 2025-07-22 | -9.84 | $4.78 | 400 |
| 2025-07-21 | -43.44 | $4.37 | 815 |
| 2025-07-18 | -1.64 | $4.88 | 400 |
| 2025-07-17 | -27.05 | $4.57 | 4700 |
| 2025-07-16 | -16.09 | $4.41 | — |
| 2025-07-15 | -16.09 | $4.41 | 1400 |
| 2025-07-14 | 0.00 | $4.55 | — |
| 2025-07-11 | 0.00 | $4.55 | 11310 |
| 2025-07-10 | -19.72 | $4.25 | 8300 |
| 2025-07-09 | -46.48 | $4.06 | 1100 |
| 2025-07-08 | -22.54 | $4.23 | 600 |
| 2025-07-07 | -73.24 | $3.87 | 3208 |
| 2025-07-03 | -43.66 | $4.08 | — |
| 2025-07-02 | -43.66 | $4.08 | 331 |
| 2025-07-01 | -67.61 | $3.91 | 600 |
| 2025-06-30 | -50.75 | $4.01 | 8900 |
| 2025-06-27 | 0.00 | $4.35 | 1000 |
| 2025-06-26 | -41.03 | $4.03 | 149100 |
| 2025-06-25 | -39.74 | $4.04 | 168700 |
| 2025-06-24 | -46.15 | $3.99 | 516 |
| 2025-06-23 | -33.33 | $4.09 | — |
| 2025-06-20 | -33.33 | $4.09 | 2736 |
| 2025-06-18 | -13.10 | $4.24 | 600 |
| 2025-06-17 | -23.71 | $4.12 | 4600 |
| 2025-06-16 | -16.49 | $4.19 | 300 |
| 2025-06-13 | -61.86 | $3.75 | 234 |
| 2025-06-12 | -5.15 | $4.30 | 1124 |
| 2025-06-11 | -20.62 | $4.15 | 4100 |
| 2025-06-10 | -9.28 | $4.26 | 432 |
| 2025-06-09 | -50.00 | $3.79 | 300 |
| 2025-06-06 | -39.02 | $3.88 | 3000 |
| 2025-06-05 | -14.63 | $4.08 | 834 |
| 2025-06-04 | -32.47 | $3.90 | 4500 |
| 2025-06-03 | -32.39 | $3.86 | 2811 |
| 2025-06-02 | -44.78 | $3.75 | 300 |
| 2025-05-30 | -34.33 | $3.82 | 96200 |
| 2025-05-29 | -39.34 | $3.75 | 4400 |
| 2025-05-28 | -47.54 | $3.70 | 9700 |
| 2025-05-27 | 0.00 | $3.99 | 3035 |
| 2025-05-23 | -43.86 | $3.70 | 1134 |
| 2025-05-22 | -50.75 | $3.71 | 300 |
| 2025-05-21 | -14.93 | $3.95 | 2300 |
| 2025-05-20 | -100.00 | $3.38 | 1040 |
| 2025-05-19 | -52.83 | $3.77 | 2800 |
| 2025-05-16 | -28.30 | $3.90 | 300 |
| 2025-05-15 | -58.00 | $3.76 | — |
| 2025-05-14 | -42.03 | $3.76 | — |
| 2025-05-13 | -42.03 | $3.76 | 13004 |
| 2025-05-12 | -14.49 | $3.95 | 7000 |
| 2025-05-09 | -30.43 | $3.84 | 13632 |
| 2025-05-08 | -33.33 | $3.82 | 800 |
| 2025-05-07 | -23.46 | $3.86 | — |
| 2025-05-06 | -23.46 | $3.86 | — |
| 2025-05-05 | -23.46 | $3.86 | — |
| 2025-05-02 | -23.46 | $3.86 | — |
| 2025-05-01 | -23.46 | $3.86 | 2110 |
| 2025-04-30 | -27.16 | $3.83 | 35844 |
| 2025-04-29 | -40.74 | $3.72 | 442 |
| 2025-04-28 | -40.74 | $3.72 | 8015 |
| 2025-04-25 | 0.00 | $4.05 | 2935 |
| 2025-04-24 | -8.33 | $3.90 | 4300 |
| 2025-04-23 | -25.00 | $3.78 | 900 |
| 2025-04-22 | -26.67 | $3.79 | 1917 |
| 2025-04-21 | -53.33 | $3.59 | 3900 |
| 2025-04-17 | -53.33 | $3.59 | 4047 |
| 2025-04-16 | -84.00 | $3.36 | 1122 |
| 2025-04-15 | -58.67 | $3.55 | 3200 |
| 2025-04-14 | -66.67 | $3.49 | 1228 |
| 2025-04-11 | -74.67 | $3.43 | 1200 |
| 2025-04-10 | -62.67 | $3.52 | 13200 |
| 2025-04-09 | -97.53 | $3.26 | 3102 |
| 2025-04-08 | -88.00 | $3.39 | 1927 |
| 2025-04-07 | -94.67 | $3.34 | 5700 |
| 2025-04-04 | -100.00 | $3.60 | 1700 |
| 2025-04-03 | -88.89 | $3.65 | 2700 |
| 2025-04-02 | -66.67 | $3.75 | — |
| 2025-04-01 | -66.67 | $3.75 | 32000 |
| 2025-03-31 | -82.22 | $3.68 | 1300 |
| 2025-03-28 | -77.78 | $3.70 | 29820 |
| 2025-03-27 | -20.00 | $3.96 | 38228 |
| 2025-03-26 | -66.67 | $3.75 | 61243 |
| 2025-03-25 | -57.14 | $3.81 | 1522 |
| 2025-03-24 | -95.24 | $3.65 | 1400 |
| 2025-03-21 | -57.14 | $3.81 | 1204 |
| 2025-03-20 | -54.76 | $3.82 | 900 |
| 2025-03-19 | -54.76 | $3.82 | 200 |
| 2025-03-18 | -66.67 | $3.77 | 5000 |
| 2025-03-17 | -47.62 | $3.85 | — |
| 2025-03-14 | -47.62 | $3.85 | 20944 |
| 2025-03-13 | 0.00 | $4.05 | 5600 |
| 2025-03-12 | -48.57 | $3.78 | 23500 |
| 2025-03-11 | -31.43 | $3.84 | 5800 |
| 2025-03-10 | -11.43 | $3.91 | — |
| 2025-03-07 | -11.43 | $3.91 | 841 |
| 2025-03-06 | -65.71 | $3.72 | 1749 |
| 2025-03-05 | -23.08 | $3.86 | 9600 |
| 2025-03-04 | -61.54 | $3.71 | 648 |
| 2025-03-03 | -28.21 | $3.84 | 800 |
| 2025-02-28 | -74.36 | $3.66 | 3619 |
| 2025-02-27 | -38.46 | $3.80 | 13319 |
| 2025-02-26 | -25.64 | $3.85 | — |
| 2025-02-25 | -25.64 | $3.85 | — |
| 2025-02-24 | -25.64 | $3.85 | 205 |
| 2025-02-21 | -41.03 | $3.79 | 3002 |
| 2025-02-20 | -51.28 | $3.75 | 6804 |
| 2025-02-19 | -61.36 | $3.73 | — |
| 2025-02-18 | -61.36 | $3.73 | 2800 |
| 2025-02-14 | -67.39 | $3.71 | 5500 |
| 2025-02-13 | -91.30 | $3.60 | 5600 |
| 2025-02-12 | -60.87 | $3.74 | 700 |
| 2025-02-11 | -76.09 | $3.67 | 500 |
| 2025-02-10 | -71.74 | $3.69 | — |
| 2025-02-07 | -71.74 | $3.69 | 64428 |
| 2025-02-06 | -65.22 | $3.72 | 6543 |
| 2025-02-05 | -76.09 | $3.67 | 4340 |
| 2025-02-04 | -78.05 | $3.70 | 2700 |
| 2025-02-03 | -48.78 | $3.82 | 2014 |
| 2025-01-31 | -68.29 | $3.74 | 300 |
| 2025-01-30 | -46.34 | $3.83 | 1103 |
| 2025-01-29 | -26.83 | $3.91 | 1200 |
| 2025-01-28 | -63.41 | $3.76 | 900 |
| 2025-01-27 | -80.49 | $3.69 | 7333 |
| 2025-01-24 | -65.85 | $3.75 | 1504 |
| 2025-01-23 | -34.15 | $3.88 | 19500 |
| 2025-01-22 | -55.00 | $3.80 | 23400 |
| 2025-01-21 | -45.00 | $3.84 | 15518 |
| 2025-01-17 | -57.50 | $3.79 | 4336 |
| 2025-01-16 | -65.52 | $3.72 | 8200 |
| 2025-01-15 | -68.97 | $3.71 | 59627 |
| 2025-01-14 | -86.21 | $3.66 | 600 |
| 2025-01-13 | -90.32 | $3.65 | 3645 |
| 2025-01-10 | -83.87 | $3.67 | 1500 |
| 2025-01-08 | -64.52 | $3.73 | 7346 |
| 2025-01-07 | -57.89 | $3.78 | 2000 |
| 2025-01-06 | -34.21 | $3.87 | 732 |
| 2025-01-03 | -71.05 | $3.73 | 3000 |
| 2025-01-02 | -95.65 | $3.64 | 3302 |
| 2024-12-31 | -84.78 | $3.69 | 15840 |
| 2024-12-30 | -86.36 | $3.70 | 9421 |
| 2024-12-27 | -70.45 | $3.77 | 3500 |
| 2024-12-26 | -70.45 | $3.77 | 13404 |
| 2024-12-24 | -77.27 | $3.74 | 2410 |
| 2024-12-23 | -86.36 | $3.70 | 4100 |
| 2024-12-20 | -88.64 | $3.69 | 39000 |
| 2024-12-19 | -86.36 | $3.70 | 2945 |
| 2024-12-18 | -90.91 | $3.68 | 13500 |
| 2024-12-17 | -97.50 | $3.69 | 27300 |
| 2024-12-16 | -55.00 | $3.86 | 7724 |
| 2024-12-13 | -47.50 | $3.89 | 1200 |
| 2024-12-12 | -37.50 | $3.93 | 1100 |
| 2024-12-11 | -60.00 | $3.84 | 16130 |
| 2024-12-10 | -45.00 | $3.90 | 16300 |
| 2024-12-09 | -20.00 | $4.00 | 4332 |
| 2024-12-06 | -30.00 | $3.96 | 1045 |
| 2024-12-05 | -22.50 | $3.99 | 1709 |
| 2024-12-04 | -9.09 | $4.08 | 1300 |
| 2024-12-03 | -72.73 | $3.80 | — |
| 2024-12-02 | -72.73 | $3.80 | 27000 |
| 2024-11-29 | -50.00 | $3.90 | 1836 |
| 2024-11-27 | -45.45 | $3.92 | 5800 |
| 2024-11-26 | -68.18 | $3.82 | 830 |
| 2024-11-25 | -9.09 | $4.08 | 2026 |
| 2024-11-22 | -100.00 | $3.68 | 6800 |
| 2024-11-21 | -51.22 | $3.91 | 13806 |
| 2024-11-20 | -63.64 | $3.87 | 700 |
| 2024-11-19 | -60.00 | $3.89 | 6900 |
| 2024-11-18 | -57.78 | $3.90 | 2601 |
| 2024-11-15 | -100.00 | $3.71 | 1719 |
| 2024-11-14 | -82.76 | $3.92 | 4400 |
| 2024-11-13 | -67.86 | $3.97 | 7300 |
| 2024-11-12 | -39.29 | $4.05 | 6400 |
| 2024-11-11 | -67.86 | $3.97 | 15511 |
| 2024-11-08 | -82.14 | $3.93 | 56000 |
| 2024-11-07 | -32.14 | $4.07 | 45200 |
| 2024-11-06 | -62.07 | $3.99 | 5322 |
| 2024-11-05 | -62.07 | $3.99 | 14941 |
| 2024-11-04 | -82.76 | $3.93 | 6800 |
| 2024-11-01 | -81.40 | $3.96 | 6903 |
| 2024-10-31 | -88.37 | $3.93 | 2400 |
| 2024-10-30 | -84.78 | $3.95 | 3400 |
| 2024-10-29 | -100.00 | $3.88 | 2729 |
| 2024-10-28 | -73.91 | $4.00 | 11300 |
| 2024-10-25 | -67.39 | $4.03 | 123 |
| 2024-10-24 | -41.30 | $4.15 | 31600 |
| 2024-10-23 | -65.22 | $4.04 | 36800 |
| 2024-10-22 | -67.39 | $4.03 | 2000 |
| 2024-10-21 | -39.13 | $4.16 | 25600 |
| 2024-10-18 | -82.61 | $3.96 | 2017 |
| 2024-10-17 | -75.00 | $4.04 | 423 |
| 2024-10-16 | -81.63 | $4.03 | 17620 |
| 2024-10-15 | -91.84 | $3.98 | 2000 |
| 2024-10-14 | -89.80 | $3.99 | 1839 |
| 2024-10-11 | -79.59 | $4.04 | 1802 |
| 2024-10-10 | -57.14 | $4.15 | 4109 |
| 2024-10-09 | -57.14 | $4.15 | 19500 |
| 2024-10-08 | -50.98 | $4.17 | 15940 |
| 2024-10-07 | -23.53 | $4.31 | 33428 |
| 2024-10-04 | -53.70 | $4.14 | 200 |
| 2024-10-03 | -35.19 | $4.24 | 4300 |
| 2024-10-02 | -40.74 | $4.21 | 8800 |
| 2024-10-01 | -51.85 | $4.15 | 1900 |
| 2024-09-30 | -31.48 | $4.26 | 5400 |
| 2024-09-27 | -35.19 | $4.24 | 1500 |
| 2024-09-26 | -57.41 | $4.12 | 13103 |
| 2024-09-25 | -37.50 | $4.22 | 6100 |
| 2024-09-24 | -48.21 | $4.16 | 4600 |
| 2024-09-23 | -30.36 | $4.26 | 4800 |
| 2024-09-20 | -18.33 | $4.32 | 3900 |
| 2024-09-19 | 0.00 | $4.43 | 8646 |
| 2024-09-18 | 0.00 | $4.28 | 30300 |
| 2024-09-17 | 0.00 | $4.25 | 2700 |
| 2024-09-16 | -10.64 | $4.15 | 6924 |
| 2024-09-13 | -25.53 | $4.08 | 16824 |
| 2024-09-12 | -38.30 | $4.02 | 27200 |
| 2024-09-11 | -57.78 | $3.92 | 7300 |
| 2024-09-10 | -53.49 | $3.93 | 19700 |
| 2024-09-09 | -41.86 | $3.98 | 8043 |
| 2024-09-06 | -48.84 | $3.95 | 5000 |
| 2024-09-05 | -37.21 | $4.00 | 1900 |
| 2024-09-04 | -46.51 | $3.96 | 6443 |
| 2024-09-03 | -32.56 | $4.02 | 2700 |
| 2024-08-30 | -55.81 | $3.92 | 73000 |
| 2024-08-29 | -57.14 | $3.91 | 1600 |
| 2024-08-28 | -57.14 | $3.91 | 13024 |
| 2024-08-27 | -42.86 | $3.97 | 5900 |
| 2024-08-26 | -33.33 | $4.01 | 2200 |
| 2024-08-23 | -42.86 | $3.97 | 4700 |
| 2024-08-22 | -52.38 | $3.93 | 14540 |
| 2024-08-21 | -83.33 | $3.80 | 931 |
| 2024-08-20 | -69.05 | $3.86 | 5600 |
| 2024-08-19 | -69.05 | $3.86 | 52734 |
| 2024-08-16 | -78.57 | $3.82 | 57116 |
| 2024-08-15 | -90.48 | $3.77 | 1.1M |
| 2024-08-14 | -73.81 | $3.84 | 41217 |
| 2024-08-13 | -28.57 | $4.03 | 2230 |
| 2024-08-12 | -50.00 | $3.94 | 9208 |
| 2024-08-09 | -61.36 | $3.90 | 44000 |
| 2024-08-08 | -61.36 | $3.90 | 5144 |
| 2024-08-07 | -56.82 | $3.92 | 2100 |
| 2024-08-06 | -72.73 | $3.85 | 13500 |
| 2024-08-05 | -79.55 | $3.82 | 21700 |
| 2024-08-02 | -51.28 | $3.97 | 7600 |
| 2024-08-01 | -58.97 | $3.94 | 4914 |
| 2024-07-31 | -56.10 | $3.94 | 9800 |
| 2024-07-30 | -45.45 | $3.97 | 14407 |
| 2024-07-29 | -40.91 | $3.99 | 30500 |
| 2024-07-26 | -38.30 | $3.99 | 4217 |
| 2024-07-25 | -46.81 | $3.95 | 13946 |
| 2024-07-24 | -34.04 | $4.01 | 7449 |
| 2024-07-23 | -53.19 | $3.92 | 1300 |
| 2024-07-22 | -34.04 | $4.01 | 9900 |
| 2024-07-19 | -29.79 | $4.03 | 132500 |
| 2024-07-18 | -34.04 | $4.01 | 13335 |
| 2024-07-17 | -23.40 | $4.06 | 4127 |
| 2024-07-16 | -29.79 | $4.03 | 6300 |
| 2024-07-15 | -14.89 | $4.10 | 42500 |
| 2024-07-12 | -24.32 | $3.98 | 2118 |
| 2024-07-11 | -44.44 | $3.90 | 6325 |
| 2024-07-10 | -63.89 | $3.83 | 2600 |
| 2024-07-09 | -72.22 | $3.80 | 1000 |
| 2024-07-08 | -51.35 | $3.88 | 14910 |
| 2024-07-05 | -58.54 | $3.87 | 7541 |
| 2024-07-03 | -85.71 | $3.77 | 9638 |
| 2024-07-02 | -90.38 | $3.75 | 10300 |
| 2024-07-01 | -92.45 | $3.74 | 7003 |
| 2024-06-28 | -90.57 | $3.75 | 6600 |
| 2024-06-27 | -80.33 | $3.89 | 6500 |
| 2024-06-26 | -92.21 | $3.83 | 21800 |
| 2024-06-25 | -85.71 | $3.88 | 6514 |
| 2024-06-24 | -83.12 | $3.90 | 5700 |
| 2024-06-21 | -89.61 | $3.85 | 3203 |
| 2024-06-20 | -89.61 | $3.85 | 7030 |
| 2024-06-18 | -98.57 | $3.85 | 158400 |
| 2024-06-17 | -95.71 | $3.87 | 6000 |
| 2024-06-14 | -87.14 | $3.93 | 1600 |
| 2024-06-13 | -95.71 | $3.87 | 11413 |
| 2024-06-12 | -88.57 | $3.92 | 12344 |
| 2024-06-11 | -93.15 | $3.89 | 6400 |
| 2024-06-10 | -75.34 | $4.02 | 5800 |
| 2024-06-07 | -100.00 | $4.00 | 2700 |
| 2024-06-06 | -88.46 | $4.11 | 5700 |
| 2024-06-05 | -86.54 | $4.12 | 6700 |
| 2024-06-04 | -69.23 | $4.21 | 3507 |
| 2024-06-03 | -82.69 | $4.14 | 6530 |
| 2024-05-31 | -88.46 | $4.11 | 94300 |
| 2024-05-30 | -45.45 | $4.38 | 9107 |
| 2024-05-29 | -75.00 | $4.25 | 1907 |
| 2024-05-28 | -45.65 | $4.39 | 4700 |
| 2024-05-24 | -66.67 | $4.30 | 41400 |
| 2024-05-23 | -54.17 | $4.36 | 7003 |
| 2024-05-22 | -37.50 | $4.44 | 17420 |
| 2024-05-21 | -52.08 | $4.37 | 6500 |
| 2024-05-20 | -75.00 | $4.26 | 11616 |
| 2024-05-17 | -47.92 | $4.39 | 13000 |
| 2024-05-16 | -32.08 | $4.45 | 8346 |
| 2024-05-15 | -78.95 | $4.17 | 1900 |
| 2024-05-14 | -48.33 | $4.33 | 2100 |
| 2024-05-13 | -24.19 | $4.47 | 9036 |
| 2024-05-10 | -25.81 | $4.46 | 6000 |
| 2024-05-09 | -25.81 | $4.46 | 7602 |
| 2024-05-08 | -24.19 | $4.47 | 10223 |
| 2024-05-07 | -24.19 | $4.47 | 25900 |
| 2024-05-06 | -20.97 | $4.49 | 14834 |
| 2024-05-03 | -22.58 | $4.48 | 33342 |
| 2024-05-02 | -14.52 | $4.53 | 6617 |
| 2024-05-01 | -11.29 | $4.55 | 11330 |
| 2024-04-30 | -11.29 | $4.55 | 6324 |
| 2024-04-29 | -11.29 | $4.55 | 27831 |
| 2024-04-26 | -29.63 | $4.38 | 35827 |
| 2024-04-25 | -5.77 | $4.49 | 244000 |
| 2024-04-24 | -30.00 | $4.35 | 9500 |
| 2024-04-23 | -34.00 | $4.33 | 6542 |
| 2024-04-22 | -38.00 | $4.31 | 17205 |
| 2024-04-19 | -58.82 | $4.21 | 13700 |
| 2024-04-18 | -73.58 | $4.14 | 17100 |
| 2024-04-17 | -79.25 | $4.11 | 28900 |
| 2024-04-16 | -98.11 | $4.01 | 13046 |
| 2024-04-15 | -80.00 | $4.17 | 96536 |
| 2024-04-12 | -71.05 | $4.26 | 15100 |
| 2024-04-11 | -91.43 | $4.21 | 12900 |
| 2024-04-10 | -20.00 | $4.50 | 12900 |
| 2024-04-09 | -45.00 | $4.40 | 8700 |
| 2024-04-08 | -60.00 | $4.34 | 10234 |
| 2024-04-05 | -52.50 | $4.37 | 26200 |
| 2024-04-04 | -90.00 | $4.22 | 3700 |
| 2024-04-03 | -57.69 | $4.28 | 7000 |
| 2024-04-02 | -50.00 | $4.29 | 13000 |
| 2024-04-01 | -50.00 | $4.29 | 25700 |
| 2024-03-28 | -51.72 | $4.28 | 5800 |
| 2024-03-27 | -37.93 | $4.36 | 5400 |
| 2024-03-26 | -46.55 | $4.31 | 9333 |
| 2024-03-25 | -53.45 | $4.27 | 13315 |
| 2024-03-22 | -34.48 | $4.38 | 6100 |
| 2024-03-21 | -37.93 | $4.36 | 18600 |
| 2024-03-20 | -65.43 | $4.28 | 9800 |
| 2024-03-19 | -65.43 | $4.28 | 23744 |
| 2024-03-18 | -61.73 | $4.31 | 21500 |
| 2024-03-15 | -50.62 | $4.40 | 2100 |
| 2024-03-14 | -53.09 | $4.38 | 112200 |
| 2024-03-13 | -32.10 | $4.55 | 26124 |
| 2024-03-12 | -35.80 | $4.52 | 9500 |
| 2024-03-11 | -53.09 | $4.38 | 12501 |
| 2024-03-08 | -60.49 | $4.32 | 8646 |
| 2024-03-07 | -56.79 | $4.35 | 10430 |
| 2024-03-06 | -88.89 | $4.09 | 7800 |
| 2024-03-05 | -82.72 | $4.14 | 10300 |
| 2024-03-04 | -92.65 | $4.18 | 14400 |
| 2024-03-01 | -100.00 | $4.13 | 3533 |
| 2024-02-29 | -95.38 | $4.19 | 3330 |
| 2024-02-28 | -67.69 | $4.37 | 3833 |
| 2024-02-27 | -71.43 | $4.41 | 3542 |
| 2024-02-26 | -87.50 | $4.32 | 6417 |
| 2024-02-23 | -53.57 | $4.51 | 1600 |
| 2024-02-22 | -39.29 | $4.59 | 3700 |
| 2024-02-21 | -63.93 | $4.47 | 7233 |
| 2024-02-20 | -63.93 | $4.47 | 13514 |
| 2024-02-16 | -59.02 | $4.50 | 5600 |
| 2024-02-15 | -68.85 | $4.44 | 14917 |
| 2024-02-14 | -73.77 | $4.41 | 10812 |
| 2024-02-13 | -60.66 | $4.49 | 13600 |
| 2024-02-12 | -67.21 | $4.45 | 3933 |
| 2024-02-09 | -64.62 | $4.48 | 58917 |
| 2024-02-08 | -71.21 | $4.45 | 5600 |
| 2024-02-07 | -62.12 | $4.51 | 29747 |
| 2024-02-06 | -78.75 | $4.43 | 5400 |
| 2024-02-05 | -94.59 | $4.36 | 54149 |
| 2024-02-02 | -78.57 | $4.51 | 13229 |
| 2024-02-01 | -84.29 | $4.47 | 5246 |
| 2024-01-31 | -78.79 | $4.54 | 2839 |
| 2024-01-30 | -85.48 | $4.53 | 18433 |
| 2024-01-29 | -95.16 | $4.47 | 13848 |
| 2024-01-26 | -68.42 | $4.67 | 9023 |
| 2024-01-25 | -90.24 | $4.69 | 5400 |
| 2024-01-24 | -76.92 | $4.76 | 4400 |
| 2024-01-23 | -79.49 | $4.75 | 8116 |
| 2024-01-22 | -80.49 | $4.73 | 15600 |
| 2024-01-19 | -86.67 | $4.67 | 2800 |
| 2024-01-18 | -71.11 | $4.74 | 10100 |
| 2024-01-17 | -86.67 | $4.67 | 23518 |
| 2024-01-16 | -55.56 | $4.81 | 14902 |
| 2024-01-12 | -46.67 | $4.85 | 17813 |
| 2024-01-11 | -48.15 | $4.80 | 85000 |
| 2024-01-10 | -46.30 | $4.81 | 11400 |
| 2024-01-09 | -37.04 | $4.86 | 7903 |
| 2024-01-08 | -22.64 | $4.93 | 5100 |
| 2024-01-05 | -36.36 | $4.85 | 7900 |
| 2024-01-04 | -38.18 | $4.84 | 3613 |
| 2024-01-03 | -16.95 | $4.95 | 17000 |
| 2024-01-02 | -1.72 | $5.03 | 61240 |
| 2023-12-29 | -7.02 | $4.99 | 3438 |
| 2023-12-28 | -14.04 | $4.95 | 5900 |
| 2023-12-27 | -26.32 | $4.88 | 8700 |
| 2023-12-26 | -38.98 | $4.80 | 17600 |
| 2023-12-22 | -39.66 | $4.79 | 12147 |
| 2023-12-21 | -32.76 | $4.83 | 27748 |
| 2023-12-20 | -56.90 | $4.69 | 9400 |
| 2023-12-19 | -51.72 | $4.72 | 5500 |
| 2023-12-18 | -24.14 | $4.88 | 12800 |
| 2023-12-15 | 0.00 | $5.02 | 12743 |
| 2023-12-14 | -4.76 | $4.84 | 23213 |
| 2023-12-13 | -48.72 | $4.64 | 11207 |
| 2023-12-12 | -58.54 | $4.59 | 14800 |
| 2023-12-11 | -49.02 | $4.58 | 96200 |
| 2023-12-08 | -30.23 | $4.62 | 11442 |
| 2023-12-07 | -32.56 | $4.61 | 6336 |
| 2023-12-06 | -32.56 | $4.61 | 51800 |
| 2023-12-05 | -51.79 | $4.59 | 18741 |
| 2023-12-04 | -78.08 | $4.48 | 8149 |
| 2023-12-01 | -58.90 | $4.62 | 13100 |
| 2023-11-30 | -56.16 | $4.64 | 23441 |
| 2023-11-29 | -53.42 | $4.66 | 9909 |
| 2023-11-28 | -69.86 | $4.54 | 21200 |
| 2023-11-27 | -61.64 | $4.60 | 14600 |
| 2023-11-24 | -64.38 | $4.58 | 3700 |
| 2023-11-22 | -60.27 | $4.61 | 34800 |
| 2023-11-21 | -58.90 | $4.62 | 7500 |
| 2023-11-20 | -73.97 | $4.51 | 12317 |
| 2023-11-17 | -69.86 | $4.54 | 7500 |
| 2023-11-16 | -63.01 | $4.59 | 5900 |
| 2023-11-15 | -49.32 | $4.69 | 4700 |
| 2023-11-14 | -84.93 | $4.43 | 17411 |
| 2023-11-13 | -100.00 | $4.32 | 13700 |
| 2023-11-10 | -91.55 | $4.40 | 6919 |
| 2023-11-09 | -92.96 | $4.39 | 17634 |
| 2023-11-08 | -71.83 | $4.54 | 16005 |
| 2023-11-07 | -36.62 | $4.79 | 6100 |
| 2023-11-06 | -22.54 | $4.89 | 7400 |
| 2023-11-03 | -36.92 | $4.75 | 10000 |
| 2023-11-02 | -50.77 | $4.66 | 10200 |
| 2023-11-01 | -70.77 | $4.53 | 7800 |
| 2023-10-31 | -70.77 | $4.53 | 23522 |
| 2023-10-30 | -69.23 | $4.54 | 8307 |
| 2023-10-27 | -84.62 | $4.44 | 9200 |
| 2023-10-26 | -95.38 | $4.37 | 10415 |
| 2023-10-25 | -100.00 | $4.38 | 9100 |
| 2023-10-24 | -76.00 | $4.61 | 23420 |
| 2023-10-23 | -74.00 | $4.62 | 11600 |
| 2023-10-20 | -100.00 | $4.49 | 18600 |
| 2023-10-19 | -78.26 | $4.63 | 14229 |
| 2023-10-18 | -81.08 | $4.69 | 2947 |
| 2023-10-17 | -48.65 | $4.81 | 2400 |
| 2023-10-16 | -41.86 | $4.87 | 23536 |
| 2023-10-13 | -62.79 | $4.78 | 1637 |
| 2023-10-12 | -32.56 | $4.91 | 8900 |
| 2023-10-11 | -46.51 | $4.85 | 9300 |
| 2023-10-10 | -27.91 | $4.93 | 5227 |
| 2023-10-09 | -79.07 | $4.71 | 7500 |
| 2023-10-06 | -51.16 | $4.83 | 6000 |
| 2023-10-05 | -86.05 | $4.68 | 7500 |
| 2023-10-04 | -100.00 | $4.62 | 9835 |
| 2023-10-03 | -88.37 | $4.72 | 11800 |
| 2023-10-02 | -67.44 | $4.81 | 5300 |
| 2023-09-29 | -55.81 | $4.86 | 10000 |
| 2023-09-28 | -90.00 | $4.72 | 11800 |
| 2023-09-27 | -91.84 | $4.72 | 8700 |
| 2023-09-26 | -91.84 | $4.72 | 9716 |
| 2023-09-25 | -68.75 | $4.84 | 3100 |
| 2023-09-22 | -66.67 | $4.85 | 6134 |
| 2023-09-21 | -70.83 | $4.83 | 19000 |
| 2023-09-20 | -68.75 | $4.84 | 7500 |
| 2023-09-19 | -60.42 | $4.88 | 6444 |
| 2023-09-18 | -50.00 | $4.93 | 5700 |
| 2023-09-15 | -47.92 | $4.94 | 21628 |
| 2023-09-14 | -58.33 | $4.89 | 11806 |
| 2023-09-13 | -95.83 | $4.71 | 5039 |
| 2023-09-12 | -78.00 | $4.80 | 2600 |
| 2023-09-11 | -66.67 | $4.86 | 10000 |
| 2023-09-08 | -66.67 | $4.86 | 38138 |
| 2023-09-07 | -80.00 | $4.82 | 16524 |
| 2023-09-06 | -91.67 | $4.75 | 6736 |
| 2023-09-05 | -88.00 | $4.79 | 5642 |
| 2023-09-01 | -85.06 | $4.83 | 1500 |
| 2023-08-31 | -73.40 | $4.95 | 8100 |
| 2023-08-30 | -71.13 | $4.98 | 4200 |
| 2023-08-29 | -74.23 | $4.95 | 17415 |
| 2023-08-28 | -94.85 | $4.75 | 5500 |
| 2023-08-25 | -78.35 | $4.91 | 3300 |
| 2023-08-24 | -81.44 | $4.88 | 12917 |
| 2023-08-23 | -84.54 | $4.85 | 8037 |
| 2023-08-22 | -92.78 | $4.77 | 9900 |
| 2023-08-21 | -87.37 | $4.84 | 20700 |
| 2023-08-18 | -100.00 | $4.72 | 3121 |
| 2023-08-17 | -92.86 | $4.89 | 4636 |
| 2023-08-16 | -78.57 | $5.01 | 7404 |
| 2023-08-15 | -63.10 | $5.14 | 1647 |
| 2023-08-14 | -75.00 | $5.13 | 36200 |
| 2023-08-11 | -100.00 | $5.02 | 4200 |
| 2023-08-10 | -68.52 | $5.30 | 1200 |
| 2023-08-09 | -62.71 | $5.30 | 1806 |
| 2023-08-08 | -54.55 | $5.31 | 5913 |
| 2023-08-07 | -45.95 | $5.33 | 24836 |
| 2023-08-04 | -26.67 | $5.47 | 1939 |
| 2023-08-03 | -19.75 | $5.51 | 1939 |
| 2023-08-02 | -1.25 | $5.65 | 3404 |
| 2023-08-01 | -15.00 | $5.54 | 2000 |
| 2023-07-31 | -2.50 | $5.64 | 1510 |
| 2023-07-28 | -2.50 | $5.64 | 20200 |
| 2023-07-27 | -14.10 | $5.53 | 700 |
| 2023-07-26 | -7.69 | $5.58 | 5634 |
| 2023-07-25 | 0.00 | $5.64 | 8900 |
| 2023-07-24 | -51.95 | $5.23 | 2709 |
| 2023-07-21 | -38.96 | $5.33 | 2000 |
| 2023-07-20 | -46.75 | $5.27 | 5300 |
| 2023-07-19 | -40.26 | $5.32 | 1200 |
| 2023-07-18 | -3.90 | $5.60 | 1514 |
| 2023-07-17 | -55.84 | $5.20 | 11044 |
| 2023-07-14 | -43.08 | $5.23 | 9100 |
| 2023-07-13 | -22.22 | $5.28 | 8400 |
| 2023-07-12 | -71.15 | $5.01 | 33500 |
| 2023-07-11 | -86.54 | $4.93 | 6700 |
| 2023-07-10 | -73.08 | $5.00 | 21720 |
| 2023-07-07 | -84.62 | $4.94 | 2542 |
| 2023-07-06 | -96.15 | $4.88 | 4900 |
| 2023-07-05 | -71.15 | $5.01 | 13729 |
| 2023-07-03 | -75.00 | $4.99 | 1300 |
| 2023-06-30 | -46.15 | $5.14 | 6100 |
| 2023-06-29 | -86.54 | $4.93 | 4501 |
| 2023-06-28 | -94.23 | $4.89 | 3833 |
| 2023-06-27 | -78.85 | $4.97 | 8103 |
| 2023-06-26 | -76.47 | $4.99 | 10341 |
| 2023-06-23 | -100.00 | $4.89 | 1300 |
| 2023-06-22 | -81.63 | $4.98 | 7600 |
| 2023-06-21 | -71.43 | $5.03 | 1400 |
| 2023-06-20 | -57.14 | $5.10 | 7600 |
| 2023-06-16 | -30.61 | $5.23 | 900 |
| 2023-06-15 | -34.04 | $5.20 | 4100 |
| 2023-06-14 | -42.55 | $5.16 | 3221 |
| 2023-06-13 | -51.06 | $5.12 | 5800 |
| 2023-06-12 | -57.45 | $5.09 | 7421 |
| 2023-06-09 | -57.45 | $5.09 | 5612 |
| 2023-06-08 | -53.19 | $5.11 | 32418 |
| 2023-06-07 | -42.86 | $5.13 | 700 |
| 2023-06-06 | -50.00 | $5.10 | 5100 |
| 2023-06-05 | -61.22 | $5.08 | 20400 |
| 2023-06-02 | -73.47 | $5.02 | 5300 |
| 2023-06-01 | -81.63 | $4.98 | 2900 |
| 2023-05-31 | -75.51 | $5.01 | 5300 |
| 2023-05-30 | -71.11 | $5.06 | 5340 |
| 2023-05-26 | -65.96 | $5.09 | 5400 |
| 2023-05-25 | -89.36 | $4.98 | 6638 |
| 2023-05-24 | -93.33 | $4.98 | 1003 |
| 2023-05-23 | -55.75 | $5.20 | 7000 |
| 2023-05-22 | -100.00 | $4.97 | 1600 |
| 2023-05-19 | -72.60 | $5.20 | 4139 |
| 2023-05-18 | -100.00 | $5.00 | 4837 |
| 2023-05-17 | -84.06 | $5.17 | 2000 |
| 2023-05-16 | -86.96 | $5.15 | 5037 |
| 2023-05-15 | -69.57 | $5.27 | 3100 |
| 2023-05-12 | -66.67 | $5.29 | 3239 |
| 2023-05-11 | -94.20 | $5.10 | 5904 |
| 2023-05-10 | -84.06 | $5.17 | 16537 |
| 2023-05-09 | -82.61 | $5.18 | 8300 |
| 2023-05-08 | -68.12 | $5.28 | 8000 |
| 2023-05-05 | -88.41 | $5.14 | 3428 |
| 2023-05-04 | -81.16 | $5.19 | 7000 |
| 2023-05-03 | -94.20 | $5.10 | 28600 |
| 2023-05-02 | -98.55 | $5.07 | 2900 |
| 2023-05-01 | -84.06 | $5.17 | 21600 |
| 2023-04-28 | -86.96 | $5.15 | 5634 |
| 2023-04-27 | -95.65 | $5.09 | 3300 |
| 2023-04-26 | -60.00 | $5.51 | 2181 |
| 2023-04-25 | -69.23 | $5.48 | 1794 |
| 2023-04-24 | -53.66 | $5.53 | 3900 |
| 2023-04-21 | -49.16 | $5.53 | 3756 |
| 2023-04-20 | -64.80 | $5.46 | 3429 |
| 2023-04-19 | -61.90 | $5.46 | 2300 |
| 2023-04-18 | -37.78 | $5.55 | 1954 |
| 2023-04-17 | -43.48 | $5.51 | 11222 |
| 2023-04-14 | -61.70 | $5.42 | 9566 |
| 2023-04-13 | -57.41 | $5.40 | 2659 |
| 2023-04-12 | -47.54 | $5.42 | 3500 |
| 2023-04-11 | -37.70 | $5.48 | 5000 |
| 2023-04-10 | -47.54 | $5.42 | 4500 |
| 2023-04-06 | -19.67 | $5.59 | 2400 |
| 2023-04-05 | -32.79 | $5.51 | 1800 |
| 2023-04-04 | -32.79 | $5.51 | 5000 |
| 2023-04-03 | -31.15 | $5.52 | 6400 |
| 2023-03-31 | -6.56 | $5.67 | 12000 |
| 2023-03-30 | -38.10 | $5.49 | 5600 |
| 2023-03-29 | -41.67 | $5.52 | 2200 |
| 2023-03-28 | -46.99 | $5.54 | 848 |
| 2023-03-27 | -54.22 | $5.48 | 3000 |
| 2023-03-24 | -74.70 | $5.31 | 3230 |
| 2023-03-23 | -68.67 | $5.36 | 21289 |
| 2023-03-22 | -75.90 | $5.30 | 5218 |
| 2023-03-21 | -72.63 | $5.36 | 1900 |
| 2023-03-20 | -76.84 | $5.32 | 1774 |
| 2023-03-17 | -80.00 | $5.29 | 4044 |
| 2023-03-16 | -81.05 | $5.28 | 13402 |
| 2023-03-15 | -95.79 | $5.14 | 7329 |
| 2023-03-14 | -97.03 | $5.25 | 4482 |
| 2023-03-13 | -87.13 | $5.35 | 3739 |
| 2023-03-10 | -100.00 | $5.34 | 4000 |
| 2023-03-09 | -100.00 | $5.36 | 2172 |
| 2023-03-08 | -98.92 | $5.40 | 2378 |
| 2023-03-07 | -98.02 | $5.49 | 2067 |
| 2023-03-06 | -95.83 | $5.56 | 2100 |
| 2023-03-03 | -91.40 | $5.63 | 1300 |
| 2023-03-02 | -100.00 | $5.60 | 23600 |
| 2023-03-01 | -96.55 | $5.67 | 4000 |
| 2023-02-28 | -95.40 | $5.68 | 4400 |
| 2023-02-27 | -77.01 | $5.84 | 3000 |
| 2023-02-24 | -98.80 | $5.69 | 2241 |
| 2023-02-23 | -89.74 | $5.81 | 800 |
| 2023-02-22 | -90.79 | $5.82 | 1574 |
| 2023-02-21 | -94.74 | $5.79 | 1407 |
| 2023-02-17 | -86.84 | $5.85 | 959 |
| 2023-02-16 | -90.79 | $5.82 | 2976 |
| 2023-02-15 | -85.45 | $6.04 | — |
| 2023-02-14 | -83.93 | $6.04 | 2687 |
| 2023-02-13 | -96.43 | $5.97 | 2100 |
| 2023-02-10 | -46.43 | $6.25 | 1250 |
| 2023-02-09 | -66.15 | $6.08 | 6562 |
| 2023-02-08 | -37.97 | $6.21 | 977 |
| 2023-02-07 | -25.00 | $6.29 | 4000 |
| 2023-02-06 | -38.64 | $6.17 | 8300 |
| 2023-02-03 | -22.73 | $6.31 | 1300 |
| 2023-02-02 | -23.86 | $6.30 | 1600 |
| 2023-02-01 | -2.78 | $6.33 | 9200 |
| 2023-01-31 | 0.00 | $6.34 | 400 |
| 2023-01-30 | 0.00 | $6.33 | 3500 |
| 2023-01-27 | -10.00 | $6.26 | 1200 |
| 2023-01-26 | 0.00 | $6.33 | 1400 |
| 2023-01-25 | -24.19 | $6.10 | 6276 |
| 2023-01-24 | -32.26 | $6.05 | 3563 |
| 2023-01-23 | -17.74 | $6.14 | 3300 |
| 2023-01-20 | -11.29 | $6.18 | 1700 |
| 2023-01-19 | -37.10 | $6.02 | 4000 |
| 2023-01-18 | -48.39 | $5.95 | 2400 |
| 2023-01-17 | -27.42 | $6.08 | 1300 |
| 2023-01-13 | -35.48 | $6.03 | 605 |
| 2023-01-12 | -59.68 | $5.88 | 4600 |
| 2023-01-11 | -85.48 | $5.72 | 1300 |
| 2023-01-10 | -54.84 | $5.91 | 3500 |
| 2023-01-09 | -86.21 | $5.75 | 5000 |
| 2023-01-06 | -93.62 | $5.81 | 800 |
| 2023-01-05 | -72.34 | $5.91 | 13500 |
| 2023-01-04 | -59.57 | $5.97 | 11400 |
| 2023-01-03 | -38.10 | $6.09 | 1100 |
| 2022-12-30 | -23.81 | $6.15 | 1900 |
| 2022-12-29 | -59.52 | $6.00 | 8700 |
| 2022-12-28 | -71.43 | $5.95 | 2900 |
| 2022-12-27 | -90.00 | $5.87 | 600 |
| 2022-12-23 | -44.40 | $6.02 | 1800 |
| 2022-12-22 | -19.03 | $6.14 | 11600 |
| 2022-12-21 | -56.16 | $5.96 | 6000 |
| 2022-12-20 | -36.72 | $6.05 | 4200 |
| 2022-12-19 | -49.68 | $5.99 | 5000 |
| 2022-12-16 | -73.43 | $5.88 | 5200 |
| 2022-12-15 | -56.16 | $5.96 | 2864 |
| 2022-12-14 | -19.44 | $6.13 | 5300 |
| 2022-12-13 | -32.40 | $6.07 | 2656 |
| 2022-12-12 | -54.00 | $5.97 | 20049 |
| 2022-12-09 | -43.64 | $5.98 | 10208 |
| 2022-12-08 | -49.15 | $5.93 | 4908 |
| 2022-12-07 | -48.72 | $5.84 | 3500 |
| 2022-12-06 | -20.99 | $6.05 | 1500 |
| 2022-12-05 | -27.38 | $5.99 | 3000 |
| 2022-12-02 | -8.33 | $6.15 | 8240 |
| 2022-12-01 | -19.54 | $6.05 | 6522 |
| 2022-11-30 | 0.00 | $6.20 | 1103 |
| 2022-11-29 | -17.81 | $5.95 | 4380 |
| 2022-11-28 | -34.67 | $5.82 | 4610 |
| 2022-11-25 | -22.67 | $5.91 | 3657 |
| 2022-11-23 | -18.18 | $5.94 | 573 |
| 2022-11-22 | -1.28 | $6.07 | 1127 |
| 2022-11-21 | -21.47 | $5.89 | 9000 |
| 2022-11-18 | -14.95 | $5.92 | 2300 |
| 2022-11-17 | -19.63 | $5.87 | 5700 |
| 2022-11-16 | -23.36 | $5.83 | 3100 |
| 2022-11-15 | -14.95 | $5.92 | 17600 |
| 2022-11-14 | -15.89 | $5.91 | 7227 |
| 2022-11-11 | -8.16 | $5.91 | 8400 |
| 2022-11-10 | -6.25 | $5.76 | 20762 |
| 2022-11-09 | -41.25 | $5.48 | 16382 |
| 2022-11-08 | -30.00 | $5.57 | 2600 |
| 2022-11-07 | -31.25 | $5.56 | 18802 |
| 2022-11-04 | -46.25 | $5.44 | 6100 |
| 2022-11-03 | -49.25 | $5.35 | 6100 |
| 2022-11-02 | -47.76 | $5.36 | 65401 |
| 2022-11-01 | -40.28 | $5.44 | 6614 |
| 2022-10-31 | -55.56 | $5.33 | 5444 |
| 2022-10-28 | -33.33 | $5.49 | 9202 |
| 2022-10-27 | -44.44 | $5.41 | 6257 |
| 2022-10-26 | -58.33 | $5.31 | 5924 |
| 2022-10-25 | -63.89 | $5.27 | 4762 |
| 2022-10-24 | -63.89 | $5.27 | 27781 |
| 2022-10-21 | -83.33 | $5.18 | 4300 |
| 2022-10-20 | -78.79 | $5.21 | 4900 |
| 2022-10-19 | -97.59 | $5.09 | 9300 |
| 2022-10-18 | -84.34 | $5.20 | 6600 |
| 2022-10-17 | -77.11 | $5.26 | 12200 |
| 2022-10-14 | -96.81 | $5.10 | 8300 |
| 2022-10-13 | -84.44 | $5.25 | 3800 |
| 2022-10-12 | -86.46 | $5.24 | 4400 |
| 2022-10-11 | -64.58 | $5.45 | 2700 |
| 2022-10-10 | -77.08 | $5.33 | 6300 |
| 2022-10-07 | -77.36 | $5.35 | 12200 |
| 2022-10-06 | -66.98 | $5.46 | 5980 |
| 2022-10-05 | -70.75 | $5.42 | 26043 |
| 2022-10-04 | -61.32 | $5.52 | 15238 |
| 2022-10-03 | -81.13 | $5.31 | 20158 |
| 2022-09-30 | -80.19 | $5.32 | 23604 |
| 2022-09-29 | -87.74 | $5.24 | 2600 |
| 2022-09-28 | -95.24 | $5.37 | 5500 |
| 2022-09-27 | -91.67 | $5.40 | 6900 |
| 2022-09-26 | -98.75 | $5.38 | 10900 |
| 2022-09-23 | -90.32 | $5.61 | 2500 |
| 2022-09-22 | -94.74 | $5.63 | 4100 |
| 2022-09-21 | -87.72 | $5.67 | 3900 |
| 2022-09-20 | -62.50 | $5.82 | 1499 |
| 2022-09-19 | -55.36 | $5.86 | 5500 |
| 2022-09-16 | -85.07 | $5.78 | 5207 |
| 2022-09-15 | -75.36 | $5.85 | 5600 |
| 2022-09-14 | -65.22 | $5.92 | 9100 |
| 2022-09-13 | -73.91 | $5.86 | 12000 |
| 2022-09-12 | -40.58 | $6.09 | 3100 |
| 2022-09-09 | -56.52 | $5.98 | 3500 |
| 2022-09-08 | -75.36 | $5.85 | 8918 |
| 2022-09-07 | -62.32 | $5.94 | 16345 |
| 2022-09-06 | -79.71 | $5.82 | 5664 |
| 2022-09-02 | -53.62 | $6.00 | 22400 |
| 2022-09-01 | -64.29 | $5.92 | 4700 |
| 2022-08-31 | -67.53 | $5.85 | 2200 |
| 2022-08-30 | -68.83 | $5.84 | 11552 |
| 2022-08-29 | -65.52 | $5.80 | 3700 |
| 2022-08-26 | -64.77 | $5.80 | 9000 |
| 2022-08-25 | -62.50 | $5.82 | 3000 |
| 2022-08-24 | -64.77 | $5.80 | 5362 |
| 2022-08-23 | -56.82 | $5.87 | 1314 |
| 2022-08-22 | -51.14 | $5.92 | 3600 |
| 2022-08-19 | -44.32 | $5.98 | 6009 |
| 2022-08-18 | -25.81 | $6.13 | 4600 |
| 2022-08-17 | -11.34 | $6.18 | 1728 |
| 2022-08-16 | -11.34 | $6.18 | 4300 |
| 2022-08-15 | -10.87 | $6.14 | 5200 |
| 2022-08-12 | -22.68 | $6.02 | 700 |
| 2022-08-11 | -27.84 | $5.97 | 2800 |
| 2022-08-10 | -20.20 | $6.04 | 2800 |
| 2022-08-09 | -27.27 | $5.97 | 3427 |
| 2022-08-08 | -29.29 | $5.95 | 2600 |
| 2022-08-05 | -30.30 | $5.94 | 4400 |
| 2022-08-04 | -7.61 | $6.10 | 2100 |
| 2022-08-03 | -50.68 | $5.61 | 6326 |
| 2022-08-02 | -41.10 | $5.68 | 3400 |
| 2022-08-01 | -30.14 | $5.76 | 18900 |
| 2022-07-29 | -47.95 | $5.63 | 1900 |
| 2022-07-28 | -50.68 | $5.61 | 2300 |
| 2022-07-27 | -44.00 | $5.67 | 1000 |
| 2022-07-26 | -68.75 | $5.55 | 6525 |
| 2022-07-25 | -71.88 | $5.52 | 4803 |
| 2022-07-22 | -75.00 | $5.49 | 4633 |
| 2022-07-21 | -58.33 | $5.70 | 4300 |
| 2022-07-20 | -73.15 | $5.54 | 3101 |
| 2022-07-19 | -69.09 | $5.59 | 5100 |
| 2022-07-18 | -48.18 | $5.82 | 3147 |
| 2022-07-15 | -90.00 | $5.36 | 7102 |
| 2022-07-14 | -90.91 | $5.35 | 4800 |
| 2022-07-13 | -100.00 | $5.37 | 3300 |
| 2022-07-12 | -95.88 | $5.42 | 1825 |
| 2022-07-11 | -81.72 | $5.59 | 4000 |
| 2022-07-08 | -86.02 | $5.55 | 5437 |
| 2022-07-07 | -74.19 | $5.66 | 7809 |
| 2022-07-06 | -95.70 | $5.46 | 7200 |
| 2022-07-05 | -79.22 | $5.76 | 2600 |
| 2022-07-01 | -79.75 | $5.76 | 3439 |
| 2022-06-30 | -69.62 | $5.84 | 26501 |
| 2022-06-29 | -51.90 | $5.98 | 4500 |
| 2022-06-28 | -31.65 | $6.14 | 5710 |
| 2022-06-27 | -60.76 | $5.91 | 2200 |
| 2022-06-24 | -58.23 | $5.93 | 7013 |
| 2022-06-23 | -7.45 | $6.32 | 6024 |
| 2022-06-22 | -67.02 | $5.76 | 5722 |
| 2022-06-21 | -48.94 | $5.93 | 5516 |
| 2022-06-17 | -80.60 | $5.71 | 2000 |
| 2022-06-16 | -82.84 | $5.68 | 6534 |
| 2022-06-15 | -44.03 | $6.20 | 6000 |
| 2022-06-14 | -76.12 | $5.77 | 4200 |
| 2022-06-13 | -64.93 | $5.92 | 5900 |
| 2022-06-10 | -40.30 | $6.25 | 1404 |
| 2022-06-09 | -38.85 | $6.25 | 4113 |
| 2022-06-08 | -34.53 | $6.31 | 64049 |
| 2022-06-07 | -38.13 | $6.26 | 21800 |
| 2022-06-06 | -42.45 | $6.20 | 22500 |
| 2022-06-03 | -51.80 | $6.07 | 20709 |
| 2022-06-02 | -64.03 | $5.90 | 28128 |
| 2022-06-01 | -40.29 | $6.23 | 1708 |
| 2022-05-31 | -46.76 | $6.14 | 80500 |
| 2022-05-27 | -47.48 | $6.13 | 5512 |
| 2022-05-26 | -66.19 | $5.87 | 2534 |
| 2022-05-25 | -56.83 | $6.00 | 119400 |
| 2022-05-24 | -35.25 | $6.30 | 4014 |
| 2022-05-23 | -56.12 | $6.01 | 1400 |
| 2022-05-20 | -0.72 | $6.78 | 9044 |
| 2022-05-19 | -27.27 | $6.28 | 1845 |
| 2022-05-18 | -25.62 | $6.30 | 2200 |
| 2022-05-17 | -66.94 | $5.80 | 2800 |
| 2022-05-16 | -48.76 | $6.02 | 2800 |
| 2022-05-13 | -40.50 | $6.12 | 2500 |
| 2022-05-12 | -87.60 | $5.55 | 9100 |
| 2022-05-11 | -84.62 | $5.73 | 3400 |
| 2022-05-10 | -73.53 | $5.86 | 7911 |
| 2022-05-09 | -94.19 | $5.80 | 7200 |
| 2022-05-06 | -58.14 | $6.11 | 3136 |
| 2022-05-05 | -1.16 | $6.60 | 10924 |
| 2022-05-04 | -100.00 | $5.75 | 5128 |
| 2022-05-03 | -25.68 | $6.31 | 1800 |
| 2022-05-02 | -52.70 | $6.11 | 9730 |
| 2022-04-29 | -35.96 | $6.18 | 1000 |
| 2022-04-28 | -16.85 | $6.35 | 22041 |
| 2022-04-27 | -9.46 | $6.28 | 14300 |
| 2022-04-26 | -25.68 | $6.16 | 1945 |
| 2022-04-25 | -28.38 | $6.14 | 1400 |
| 2022-04-22 | -43.24 | $6.03 | 2328 |
| 2022-04-21 | -16.22 | $6.23 | 2009 |
| 2022-04-20 | -1.30 | $6.23 | 3500 |
| 2022-04-19 | -3.85 | $6.19 | 8041 |
| 2022-04-18 | 0.00 | $6.22 | 4100 |
| 2022-04-14 | -11.25 | $6.11 | 2400 |
| 2022-04-13 | -24.69 | $6.00 | 3000 |
| 2022-04-12 | -20.21 | $6.01 | 5244 |
| 2022-04-11 | -39.81 | $5.77 | 2026 |
| 2022-04-08 | -26.85 | $5.91 | 46100 |
| 2022-04-07 | -15.74 | $6.03 | 10200 |
| 2022-04-06 | -23.01 | $5.94 | 5600 |
| 2022-04-05 | -8.00 | $6.10 | 4700 |
| 2022-04-04 | -13.89 | $5.88 | 3100 |
| 2022-04-01 | 0.00 | $6.03 | 3700 |
| 2022-03-31 | -32.08 | $5.67 | 11100 |
| 2022-03-30 | -19.81 | $5.80 | 76300 |
| 2022-03-29 | -3.19 | $5.86 | 5217 |
| 2022-03-28 | -7.45 | $5.82 | 2700 |
| 2022-03-25 | -9.78 | $5.78 | 2300 |
| 2022-03-24 | -13.41 | $5.66 | 4800 |
| 2022-03-23 | -22.22 | $5.51 | 1400 |
| 2022-03-22 | -31.94 | $5.44 | 2700 |
| 2022-03-21 | -27.78 | $5.47 | 2443 |
| 2022-03-18 | -23.61 | $5.50 | 3009 |
| 2022-03-17 | -29.17 | $5.46 | 3500 |
| 2022-03-16 | -20.69 | $5.41 | 3800 |
| 2022-03-15 | -61.29 | $5.19 | 14300 |
| 2022-03-14 | -16.13 | $5.47 | 1731 |
| 2022-03-11 | -38.46 | $5.35 | 708 |
| 2022-03-10 | -36.92 | $5.36 | 2041 |
| 2022-03-09 | -54.55 | $5.25 | 7223 |
| 2022-03-08 | -78.69 | $5.13 | 500 |
| 2022-03-07 | -62.07 | $5.25 | 6000 |
| 2022-03-04 | -87.93 | $5.10 | 1600 |
| 2022-03-03 | -72.41 | $5.19 | 2316 |
| 2022-03-02 | -56.90 | $5.28 | 6618 |
| 2022-03-01 | -82.76 | $5.13 | 5112 |
| 2022-02-28 | -86.21 | $5.11 | 5500 |
| 2022-02-25 | -36.67 | $5.39 | 5700 |
| 2022-02-24 | -45.00 | $5.34 | 6100 |
| 2022-02-23 | -38.33 | $5.38 | 9100 |
| 2022-02-22 | -33.33 | $5.41 | 7341 |
| 2022-02-18 | -36.67 | $5.39 | 4310 |
| 2022-02-17 | -16.67 | $5.51 | 5300 |
| 2022-02-16 | -36.67 | $5.39 | 720 |
| 2022-02-15 | -31.67 | $5.42 | 2800 |
| 2022-02-14 | -48.33 | $5.32 | 4539 |
| 2022-02-11 | -60.00 | $5.25 | 6224 |
| 2022-02-10 | -26.67 | $5.45 | 1000 |
| 2022-02-09 | -1.56 | $5.60 | 4500 |
| 2022-02-08 | -4.11 | $5.57 | 10749 |
| 2022-02-07 | 0.00 | $5.49 | 5400 |
| 2022-02-04 | -6.45 | $5.45 | 27971 |
| 2022-02-03 | -20.97 | $5.36 | 29300 |
| 2022-02-02 | -22.58 | $5.35 | 16700 |
| 2022-02-01 | -24.19 | $5.34 | 17100 |
| 2022-01-31 | -43.55 | $5.22 | 12800 |
| 2022-01-28 | -48.39 | $5.19 | 11700 |
| 2022-01-27 | -27.42 | $5.32 | 16100 |
| 2022-01-26 | -19.35 | $5.37 | 7600 |
| 2022-01-25 | -38.71 | $5.25 | 5749 |
| 2022-01-24 | -35.14 | $5.23 | 23604 |
| 2022-01-21 | -29.73 | $5.27 | 20700 |
| 2022-01-20 | -17.57 | $5.36 | 11600 |
| 2022-01-19 | 0.00 | $5.46 | 11229 |
| 2022-01-18 | -7.25 | $5.32 | 30841 |
| 2022-01-14 | -23.88 | $5.19 | 6821 |
| 2022-01-13 | -25.37 | $5.18 | 28300 |
| 2022-01-12 | -27.12 | $5.11 | 2200 |
| 2022-01-11 | -28.81 | $5.10 | 10421 |
| 2022-01-10 | -35.09 | $5.05 | 89500 |
| 2022-01-07 | -17.54 | $5.15 | 6000 |
| 2022-01-06 | -7.02 | $5.21 | 16628 |
| 2022-01-05 | -21.05 | $5.13 | 6100 |
| 2022-01-04 | -23.64 | $5.10 | 6947 |
| 2022-01-03 | -29.09 | $5.07 | 16421 |
| 2021-12-31 | -30.91 | $5.06 | 11947 |
| 2021-12-30 | -32.73 | $5.05 | 7700 |
| 2021-12-29 | -41.82 | $5.00 | 15000 |
| 2021-12-28 | -49.09 | $4.96 | 36800 |
| 2021-12-27 | -74.55 | $4.82 | 18800 |
| 2021-12-23 | -70.91 | $4.84 | 39432 |
| 2021-12-22 | -80.33 | $4.80 | 67900 |
| 2021-12-21 | -65.57 | $4.89 | 8200 |
| 2021-12-20 | -98.51 | $4.69 | 53200 |
| 2021-12-17 | -57.89 | $5.02 | 17800 |
| 2021-12-16 | -52.38 | $5.08 | 6600 |
| 2021-12-15 | -49.35 | $5.17 | 5905 |
| 2021-12-14 | -51.95 | $5.15 | 10100 |
| 2021-12-13 | -64.94 | $5.05 | 19700 |
| 2021-12-10 | -61.04 | $5.08 | 8500 |
| 2021-12-09 | -41.56 | $5.23 | 75800 |
| 2021-12-08 | -55.84 | $5.12 | 9538 |
| 2021-12-07 | -76.62 | $4.96 | 4112 |
| 2021-12-06 | -65.52 | $5.08 | 7313 |
| 2021-12-03 | -85.06 | $4.91 | 82600 |
| 2021-12-02 | -81.25 | $5.00 | 31200 |
| 2021-12-01 | -98.51 | $4.99 | 10600 |
| 2021-11-30 | -78.46 | $5.14 | 4135 |
| 2021-11-29 | -87.69 | $5.08 | 8300 |
| 2021-11-26 | -100.00 | $5.00 | 6400 |
| 2021-11-24 | -71.43 | $5.25 | 3700 |
| 2021-11-23 | -83.93 | $5.18 | 2700 |
| 2021-11-22 | -93.75 | $5.21 | 11144 |
| 2021-11-19 | -73.81 | $5.35 | 919 |
| 2021-11-18 | -65.79 | $5.41 | 3823 |
| 2021-11-17 | -86.84 | $5.33 | 7100 |
| 2021-11-16 | -68.42 | $5.40 | 2835 |
| 2021-11-15 | -78.95 | $5.36 | 3800 |
| 2021-11-12 | -68.42 | $5.40 | 700 |
| 2021-11-11 | -64.86 | $5.42 | 2200 |
| 2021-11-10 | -97.14 | $5.32 | 3900 |
| 2021-11-09 | -85.71 | $5.36 | 3900 |
| 2021-11-08 | -65.71 | $5.43 | 5727 |
| 2021-11-05 | -62.86 | $5.44 | 4000 |
| 2021-11-04 | -61.36 | $5.39 | 7906 |
| 2021-11-03 | -47.17 | $5.41 | 6700 |
| 2021-11-02 | -37.84 | $5.38 | 18400 |
| 2021-11-01 | -25.68 | $5.47 | 910 |
| 2021-10-29 | -24.32 | $5.48 | 1500 |
| 2021-10-28 | -24.32 | $5.48 | 2400 |
| 2021-10-27 | -9.46 | $5.59 | 2233 |
| 2021-10-26 | 0.00 | $5.66 | 429 |
| 2021-10-25 | -9.09 | $5.52 | 400 |
| 2021-10-22 | -9.09 | $5.52 | 3500 |
| 2021-10-21 | -13.64 | $5.49 | 900 |
| 2021-10-20 | -7.58 | $5.53 | 10400 |
| 2021-10-19 | -10.61 | $5.51 | 11442 |
| 2021-10-18 | 0.00 | $5.58 | 37200 |
| 2021-10-15 | -17.19 | $5.45 | 1326 |
| 2021-10-14 | 0.00 | $5.56 | 1837 |
| 2021-10-13 | -14.52 | $5.45 | 800 |
| 2021-10-12 | 0.00 | $5.44 | 10100 |
| 2021-10-11 | 0.00 | $5.43 | 1900 |
| 2021-10-08 | -25.49 | $5.30 | 800 |
| 2021-10-07 | -28.30 | $5.28 | 3600 |
| 2021-10-06 | -68.42 | $5.04 | 4000 |
| 2021-10-05 | -75.44 | $5.00 | 5000 |
| 2021-10-04 | -61.40 | $5.08 | 3819 |
| 2021-10-01 | -75.44 | $5.00 | 52924 |
| 2021-09-30 | -50.88 | $5.14 | 3333 |
| 2021-09-29 | -61.40 | $5.08 | 11229 |
| 2021-09-28 | -52.63 | $5.13 | 3800 |
| 2021-09-27 | -47.37 | $5.16 | 1714 |
| 2021-09-24 | -47.37 | $5.16 | 3045 |
| 2021-09-23 | -29.82 | $5.26 | 10642 |
| 2021-09-22 | -26.32 | $5.28 | 4413 |
| 2021-09-21 | -21.05 | $5.31 | 2200 |
| 2021-09-20 | -15.79 | $5.34 | 2122 |
| 2021-09-17 | -10.53 | $5.37 | 1629 |
| 2021-09-16 | -8.77 | $5.38 | 2200 |
| 2021-09-15 | -15.38 | $5.30 | 45900 |
| 2021-09-14 | -21.15 | $5.27 | 1532 |
| 2021-09-13 | -8.16 | $5.31 | 3800 |
| 2021-09-10 | -81.63 | $4.95 | 1800 |
| 2021-09-09 | -97.96 | $4.87 | 12700 |
| 2021-09-08 | -66.67 | $5.03 | 7018 |
| 2021-09-07 | -70.83 | $5.01 | 1500 |
| 2021-09-03 | -47.06 | $5.11 | 3039 |
| 2021-09-02 | -52.94 | $5.08 | 17700 |
| 2021-09-01 | -3.92 | $5.33 | 2200 |
| 2021-08-31 | -53.33 | $5.05 | 2100 |
| 2021-08-30 | -20.00 | $5.20 | 3947 |
| 2021-08-27 | -37.78 | $5.12 | 5109 |
| 2021-08-26 | -40.00 | $5.11 | 1200 |
| 2021-08-25 | -37.78 | $5.12 | 2300 |
| 2021-08-24 | -35.56 | $5.13 | 17129 |
| 2021-08-23 | -53.33 | $5.05 | 1741 |
| 2021-08-20 | -53.33 | $5.05 | 2600 |
| 2021-08-19 | -42.22 | $5.10 | 7105 |
| 2021-08-18 | -11.11 | $5.24 | 6600 |
| 2021-08-17 | -42.22 | $5.10 | 5648 |
| 2021-08-16 | -15.56 | $5.22 | 11130 |
| 2021-08-13 | -65.91 | $4.95 | 8043 |
| 2021-08-12 | -50.00 | $5.02 | 26836 |
| 2021-08-11 | -81.82 | $4.88 | 61700 |
| 2021-08-10 | -59.09 | $4.98 | 3100 |
| 2021-08-09 | -78.18 | $4.92 | 4800 |
| 2021-08-06 | -63.64 | $5.00 | 5203 |
| 2021-08-05 | -76.36 | $4.93 | 1208 |
| 2021-08-04 | -65.45 | $4.99 | 18732 |
| 2021-08-03 | -63.93 | $5.02 | 13943 |
| 2021-08-02 | -82.09 | $4.92 | 1500 |
| 2021-07-30 | -73.13 | $4.98 | 5100 |
| 2021-07-29 | -58.21 | $5.08 | 11700 |
| 2021-07-28 | -65.67 | $5.03 | 2300 |
| 2021-07-27 | -74.63 | $4.97 | 26500 |
| 2021-07-26 | -68.57 | $5.02 | 6631 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.54
2026-07-22
Close Price
$6.01
Vol: 595Average Directional Index - Detailed Analysis
Minimum
7.56
Average
17.76
Maximum
50.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.54 | $6.01 | 595 |
| 2026-07-21 | 9.86 | $5.90 | 500 |
| 2026-07-20 | 10.05 | $5.70 | 2200 |
| 2026-07-17 | 10.06 | $5.77 | 5118 |
| 2026-07-16 | 10.29 | $5.59 | 4326 |
| 2026-07-15 | 10.53 | $5.95 | 5700 |
| 2026-07-14 | 10.94 | $5.93 | 11612 |
| 2026-07-13 | 11.37 | $5.81 | 4100 |
| 2026-07-10 | 11.50 | $6.17 | 545 |
| 2026-07-09 | 12.10 | $6.22 | 614 |
| 2026-07-08 | 12.68 | $6.16 | 700 |
| 2026-07-07 | 13.07 | $6.10 | — |
| 2026-07-06 | 13.29 | $6.10 | 700 |
| 2026-07-02 | 13.52 | $5.58 | 10300 |
| 2026-07-01 | 12.66 | $6.00 | 500 |
| 2026-06-30 | 12.20 | $6.46 | 100 |
| 2026-06-29 | 12.32 | $6.46 | 1400 |
| 2026-06-26 | 12.44 | $6.47 | 145 |
| 2026-06-25 | 13.01 | $6.47 | 200 |
| 2026-06-24 | 13.62 | $6.19 | 224 |
| 2026-06-23 | 13.96 | $6.39 | 700 |
| 2026-06-22 | 14.63 | $6.40 | 3207 |
| 2026-06-18 | 15.33 | $6.40 | 28 |
| 2026-06-17 | 15.01 | $6.40 | 1100 |
| 2026-06-16 | 14.68 | $6.49 | 500 |
| 2026-06-15 | 14.73 | $6.97 | 641 |
| 2026-06-12 | 13.39 | $6.57 | 226 |
| 2026-06-11 | 12.56 | $6.45 | 2230 |
| 2026-06-10 | 11.89 | $6.36 | — |
| 2026-06-09 | 11.34 | $6.61 | 3800 |
| 2026-06-08 | 10.77 | $6.36 | 407 |
| 2026-06-05 | 10.56 | $6.37 | 5300 |
| 2026-06-04 | 10.33 | $6.46 | 1700 |
| 2026-06-03 | 9.78 | $6.52 | 2900 |
| 2026-06-02 | 9.46 | $6.44 | 14 |
| 2026-06-01 | 9.36 | $6.44 | 1000 |
| 2026-05-29 | 9.26 | $6.47 | 4400 |
| 2026-05-28 | 9.24 | $6.52 | 1400 |
| 2026-05-27 | 9.54 | $6.48 | 7501 |
| 2026-05-26 | 9.75 | $6.25 | 7501 |
| 2026-05-22 | 9.33 | $6.36 | 7501 |
| 2026-05-21 | 9.13 | $6.36 | 7501 |
| 2026-05-20 | 8.92 | $6.41 | 7501 |
| 2026-05-19 | 9.18 | $6.42 | 13800 |
| 2026-05-18 | 9.45 | $6.31 | 800 |
| 2026-05-15 | 9.53 | $6.27 | 1500 |
| 2026-05-14 | 9.35 | $6.24 | 700 |
| 2026-05-13 | 9.33 | $6.31 | 7 |
| 2026-05-12 | 9.46 | $6.31 | 2600 |
| 2026-05-11 | 9.59 | $6.47 | 1500 |
| 2026-05-08 | 10.05 | $6.47 | 1500 |
| 2026-05-07 | 10.53 | $6.43 | 1332 |
| 2026-05-06 | 11.03 | $6.41 | 1500 |
| 2026-05-05 | 11.05 | $6.41 | 1600 |
| 2026-05-04 | 11.06 | $6.40 | 1909 |
| 2026-05-01 | 11.07 | $6.70 | 3435 |
| 2026-04-30 | 11.55 | $6.56 | 6300 |
| 2026-04-29 | 11.66 | $6.63 | 247 |
| 2026-04-28 | 11.92 | $6.35 | 2118 |
| 2026-04-27 | 11.98 | $6.55 | 9637 |
| 2026-04-24 | 12.12 | $6.60 | 400 |
| 2026-04-23 | 12.66 | $6.79 | 709 |
| 2026-04-22 | 13.04 | $6.80 | 4732 |
| 2026-04-21 | 13.42 | $6.95 | 2435 |
| 2026-04-20 | 13.56 | $6.70 | 700 |
| 2026-04-17 | 14.20 | $6.69 | 1700 |
| 2026-04-16 | 14.88 | $6.53 | 4 |
| 2026-04-15 | 15.41 | $6.53 | 400 |
| 2026-04-14 | 15.97 | $6.36 | 4 |
| 2026-04-13 | 16.22 | $6.36 | 4 |
| 2026-04-10 | 16.48 | $6.36 | 4 |
| 2026-04-09 | 16.76 | $6.36 | 400 |
| 2026-04-08 | 17.05 | $6.68 | 600 |
| 2026-04-07 | 17.84 | $6.38 | 500 |
| 2026-04-06 | 18.00 | $6.65 | 300 |
| 2026-04-02 | 18.61 | $6.31 | 1500 |
| 2026-04-01 | 18.72 | $6.60 | 21723 |
| 2026-03-31 | 19.25 | $6.44 | 6402 |
| 2026-03-30 | 19.59 | $6.42 | 4273 |
| 2026-03-27 | 19.53 | $6.42 | 4273 |
| 2026-03-26 | 19.46 | $6.47 | 4273 |
| 2026-03-25 | 19.47 | $6.42 | 6734 |
| 2026-03-24 | 19.47 | $6.29 | 4273 |
| 2026-03-23 | 18.92 | $6.38 | 6521 |
| 2026-03-20 | 18.46 | $6.32 | 843 |
| 2026-03-19 | 17.95 | $6.77 | — |
| 2026-03-18 | 18.03 | $6.77 | 1600 |
| 2026-03-17 | 18.12 | $7.10 | 7 |
| 2026-03-16 | 18.76 | $7.10 | 7 |
| 2026-03-13 | 19.42 | $7.10 | 503 |
| 2026-03-12 | 20.13 | $6.96 | 210 |
| 2026-03-11 | 20.61 | $7.08 | 2440 |
| 2026-03-10 | 21.30 | $7.08 | 7171 |
| 2026-03-09 | 21.93 | $6.87 | 26701 |
| 2026-03-06 | 22.33 | $7.08 | 412 |
| 2026-03-05 | 23.45 | $7.14 | 3200 |
| 2026-03-04 | 24.63 | $7.10 | 913 |
| 2026-03-03 | 25.91 | $7.27 | 3147 |
| 2026-03-02 | 27.28 | $7.47 | 2530 |
| 2026-02-27 | 28.57 | $7.68 | 31500 |
| 2026-02-26 | 29.15 | $7.30 | 174209 |
| 2026-02-25 | 30.01 | $7.81 | 129214 |
| 2026-02-24 | 30.14 | $8.20 | 1836 |
| 2026-02-23 | 29.33 | $7.65 | 66 |
| 2026-02-20 | 29.18 | $7.65 | 320 |
| 2026-02-19 | 29.03 | $7.82 | 1716 |
| 2026-02-18 | 28.87 | $7.69 | 2800 |
| 2026-02-17 | 28.94 | $7.59 | 3000 |
| 2026-02-13 | 29.02 | $7.83 | 4400 |
| 2026-02-12 | 28.18 | $7.76 | — |
| 2026-02-11 | 27.57 | $7.76 | 4800 |
| 2026-02-10 | 26.93 | $7.71 | — |
| 2026-02-09 | 26.32 | $7.71 | 9400 |
| 2026-02-06 | 25.67 | $7.50 | 34900 |
| 2026-02-05 | 25.50 | $7.47 | 937 |
| 2026-02-04 | 25.21 | $7.43 | 21200 |
| 2026-02-03 | 24.91 | $7.38 | 400 |
| 2026-02-02 | 24.81 | $7.30 | 1500 |
| 2026-01-30 | 24.83 | $7.32 | 5447 |
| 2026-01-29 | 24.63 | $7.09 | 2200 |
| 2026-01-28 | 24.44 | $7.37 | 3300 |
| 2026-01-27 | 24.13 | $7.50 | 400 |
| 2026-01-26 | 22.87 | $7.29 | 614 |
| 2026-01-23 | 21.77 | $7.20 | 1107 |
| 2026-01-22 | 20.71 | $7.02 | 3 |
| 2026-01-21 | 19.80 | $7.02 | 2119 |
| 2026-01-20 | 18.85 | $7.05 | 7420 |
| 2026-01-16 | 17.98 | $7.20 | 157546 |
| 2026-01-15 | 17.08 | $6.86 | 91915 |
| 2026-01-14 | 16.50 | $6.89 | 16300 |
| 2026-01-13 | 15.89 | $6.95 | 3411 |
| 2026-01-12 | 15.25 | $6.75 | 615 |
| 2026-01-09 | 15.03 | $7.01 | 3000 |
| 2026-01-08 | 14.81 | $7.09 | 1119 |
| 2026-01-07 | 13.61 | $6.83 | 3135 |
| 2026-01-06 | 12.65 | $6.71 | 1103 |
| 2026-01-05 | 11.83 | $6.36 | 1047 |
| 2026-01-02 | 11.03 | $6.24 | 1700 |
| 2025-12-31 | 10.81 | $5.98 | 1212 |
| 2025-12-30 | 10.64 | $5.99 | 1136 |
| 2025-12-29 | 10.66 | $6.15 | 1 |
| 2025-12-26 | 10.32 | $6.15 | 1300 |
| 2025-12-24 | 9.96 | $6.21 | 2225 |
| 2025-12-23 | 9.45 | $6.20 | 4200 |
| 2025-12-22 | 9.39 | $6.17 | 1500 |
| 2025-12-19 | 9.18 | $6.18 | 2305 |
| 2025-12-18 | 8.94 | $6.08 | 1336 |
| 2025-12-17 | 9.23 | $5.94 | 13110 |
| 2025-12-16 | 9.31 | $5.61 | 1290 |
| 2025-12-15 | 9.45 | $5.61 | 2400 |
| 2025-12-12 | 9.61 | $5.61 | 7901 |
| 2025-12-11 | 9.71 | $5.78 | 443 |
| 2025-12-10 | 10.20 | $5.55 | 55123 |
| 2025-12-09 | 10.48 | $5.45 | — |
| 2025-12-08 | 10.36 | $5.45 | 9306 |
| 2025-12-05 | 10.24 | $5.55 | 12500 |
| 2025-12-04 | 10.11 | $5.65 | 15024 |
| 2025-12-03 | 10.02 | $5.76 | 226 |
| 2025-12-02 | 10.47 | $5.55 | 3000 |
| 2025-12-01 | 10.72 | $5.56 | 1 |
| 2025-11-28 | 10.83 | $5.56 | 600 |
| 2025-11-26 | 10.95 | $5.56 | 1926 |
| 2025-11-25 | 11.07 | $5.30 | 645 |
| 2025-11-24 | 10.99 | $5.46 | 735 |
| 2025-11-21 | 11.13 | $5.42 | 1200 |
| 2025-11-20 | 11.21 | $5.55 | 53817 |
| 2025-11-19 | 11.68 | $5.47 | 56 |
| 2025-11-18 | 11.92 | $5.47 | 409 |
| 2025-11-17 | 12.17 | $5.85 | 406 |
| 2025-11-14 | 12.62 | $5.53 | 2900 |
| 2025-11-13 | 13.18 | $5.73 | 500 |
| 2025-11-12 | 12.97 | $5.52 | 438 |
| 2025-11-11 | 13.04 | $5.52 | 900 |
| 2025-11-10 | 13.11 | $5.79 | 2000 |
| 2025-11-07 | 13.19 | $5.40 | 6600 |
| 2025-11-06 | 12.96 | $5.88 | 2800 |
| 2025-11-05 | 12.58 | $5.48 | 900 |
| 2025-11-04 | 12.69 | $5.75 | 700 |
| 2025-11-03 | 11.95 | $5.46 | 3631 |
| 2025-10-31 | 11.43 | $5.58 | 2001 |
| 2025-10-30 | 10.63 | $5.75 | 1 |
| 2025-10-29 | 10.04 | $5.75 | 1237 |
| 2025-10-28 | 9.42 | $5.75 | 1940 |
| 2025-10-27 | 8.76 | $5.72 | 4300 |
| 2025-10-24 | 8.24 | $5.68 | 400 |
| 2025-10-23 | 8.19 | $5.62 | 203 |
| 2025-10-22 | 8.22 | $5.37 | — |
| 2025-10-21 | 8.64 | $5.37 | 236 |
| 2025-10-20 | 9.08 | $5.74 | 4426 |
| 2025-10-17 | 9.55 | $5.04 | 619 |
| 2025-10-16 | 9.66 | $5.42 | 1336 |
| 2025-10-15 | 9.98 | $5.39 | 4742 |
| 2025-10-14 | 10.34 | $5.40 | 800 |
| 2025-10-13 | 10.49 | $5.31 | 800 |
| 2025-10-10 | 10.64 | $5.73 | 2200 |
| 2025-10-09 | 10.88 | $5.54 | 1700 |
| 2025-10-08 | 10.85 | $5.25 | 900 |
| 2025-10-07 | 11.17 | $5.52 | 1200 |
| 2025-10-06 | 11.50 | $5.54 | 130 |
| 2025-10-03 | 11.26 | $5.54 | 115 |
| 2025-10-02 | 11.00 | $5.52 | 1212 |
| 2025-10-01 | 10.76 | $5.01 | — |
| 2025-09-30 | 11.11 | $5.01 | 1229 |
| 2025-09-29 | 11.47 | $5.58 | 6706 |
| 2025-09-26 | 10.98 | $5.24 | 743 |
| 2025-09-25 | 10.98 | $5.30 | 1800 |
| 2025-09-24 | 10.35 | $5.21 | 2016 |
| 2025-09-23 | 9.68 | $5.27 | — |
| 2025-09-22 | 9.46 | $5.27 | 2900 |
| 2025-09-19 | 9.22 | $5.15 | 2200 |
| 2025-09-18 | 9.10 | $5.44 | 2600 |
| 2025-09-17 | 8.45 | $5.32 | 1211 |
| 2025-09-16 | 8.11 | $5.43 | 1300 |
| 2025-09-15 | 7.66 | $5.11 | 3600 |
| 2025-09-12 | 7.62 | $5.32 | 1800 |
| 2025-09-11 | 7.56 | $5.20 | 1200 |
| 2025-09-10 | 7.67 | $5.03 | 7045 |
| 2025-09-09 | 7.78 | $4.97 | 300 |
| 2025-09-08 | 8.02 | $5.20 | 241 |
| 2025-09-05 | 8.27 | $5.24 | 34300 |
| 2025-09-04 | 8.53 | $5.11 | 1800 |
| 2025-09-03 | 8.93 | $5.22 | 224 |
| 2025-09-02 | 9.17 | $5.05 | 24700 |
| 2025-08-29 | 9.43 | $5.09 | 600 |
| 2025-08-28 | 9.89 | $5.22 | 2344 |
| 2025-08-27 | 10.32 | $5.40 | 300 |
| 2025-08-26 | 10.48 | $5.33 | 3015 |
| 2025-08-25 | 10.65 | $5.84 | 4500 |
| 2025-08-22 | 10.25 | $5.31 | 1100 |
| 2025-08-21 | 10.47 | $5.23 | 3400 |
| 2025-08-20 | 10.70 | $4.80 | 300 |
| 2025-08-19 | 10.44 | $5.54 | 1606 |
| 2025-08-18 | 10.18 | $5.44 | 1100 |
| 2025-08-15 | 10.56 | $5.29 | 3531 |
| 2025-08-14 | 11.01 | $5.18 | — |
| 2025-08-13 | 11.46 | $5.18 | 131121 |
| 2025-08-12 | 11.94 | $4.76 | 211 |
| 2025-08-11 | 11.68 | $4.85 | 42215 |
| 2025-08-08 | 11.41 | $4.99 | 917 |
| 2025-08-07 | 11.49 | $4.98 | 2200 |
| 2025-08-06 | 11.56 | $4.63 | — |
| 2025-08-05 | 10.89 | $4.63 | 1207 |
| 2025-08-04 | 10.19 | $4.89 | 1038 |
| 2025-08-01 | 9.71 | $4.39 | 903 |
| 2025-07-31 | 9.09 | $4.68 | 1314 |
| 2025-07-30 | 8.67 | $4.95 | 200 |
| 2025-07-29 | 8.86 | $4.99 | 1108 |
| 2025-07-28 | 9.14 | $4.95 | 1500 |
| 2025-07-25 | 9.36 | $4.97 | 47400 |
| 2025-07-24 | 9.59 | $4.71 | 18023 |
| 2025-07-23 | 9.59 | $4.87 | 223 |
| 2025-07-22 | 10.00 | $4.78 | 400 |
| 2025-07-21 | 10.46 | $4.37 | 815 |
| 2025-07-18 | 10.76 | $4.88 | 400 |
| 2025-07-17 | 10.60 | $4.57 | 4700 |
| 2025-07-16 | 10.44 | $4.41 | — |
| 2025-07-15 | 10.78 | $4.41 | 1400 |
| 2025-07-14 | 11.15 | $4.55 | — |
| 2025-07-11 | 11.65 | $4.55 | 11310 |
| 2025-07-10 | 12.19 | $4.25 | 8300 |
| 2025-07-09 | 12.28 | $4.06 | 1100 |
| 2025-07-08 | 11.93 | $4.23 | 600 |
| 2025-07-07 | 11.86 | $3.87 | 3208 |
| 2025-07-03 | 11.59 | $4.08 | — |
| 2025-07-02 | 11.70 | $4.08 | 331 |
| 2025-07-01 | 11.81 | $3.91 | 600 |
| 2025-06-30 | 11.93 | $4.01 | 8900 |
| 2025-06-27 | 11.62 | $4.35 | 1000 |
| 2025-06-26 | 11.30 | $4.03 | 149100 |
| 2025-06-25 | 11.06 | $4.04 | 168700 |
| 2025-06-24 | 10.80 | $3.99 | 516 |
| 2025-06-23 | 11.03 | $4.09 | — |
| 2025-06-20 | 11.45 | $4.09 | 2736 |
| 2025-06-18 | 11.88 | $4.24 | 600 |
| 2025-06-17 | 12.34 | $4.12 | 4600 |
| 2025-06-16 | 12.88 | $4.19 | 300 |
| 2025-06-13 | 13.02 | $3.75 | 234 |
| 2025-06-12 | 13.48 | $4.30 | 1124 |
| 2025-06-11 | 13.48 | $4.15 | 4100 |
| 2025-06-10 | 13.49 | $4.26 | 432 |
| 2025-06-09 | 12.62 | $3.79 | 300 |
| 2025-06-06 | 12.78 | $3.88 | 3000 |
| 2025-06-05 | 12.67 | $4.08 | 834 |
| 2025-06-04 | 11.90 | $3.90 | 4500 |
| 2025-06-03 | 11.19 | $3.86 | 2811 |
| 2025-06-02 | 10.56 | $3.75 | 300 |
| 2025-05-30 | 10.73 | $3.82 | 96200 |
| 2025-05-29 | 10.91 | $3.75 | 4400 |
| 2025-05-28 | 11.10 | $3.70 | 9700 |
| 2025-05-27 | 11.66 | $3.99 | 3035 |
| 2025-05-23 | 12.24 | $3.70 | 1134 |
| 2025-05-22 | 12.76 | $3.71 | 300 |
| 2025-05-21 | 12.87 | $3.95 | 2300 |
| 2025-05-20 | 12.98 | $3.38 | 1040 |
| 2025-05-19 | 11.98 | $3.77 | 2800 |
| 2025-05-16 | 11.44 | $3.90 | 300 |
| 2025-05-15 | 10.88 | $3.76 | — |
| 2025-05-14 | 11.05 | $3.76 | — |
| 2025-05-13 | 11.22 | $3.76 | 13004 |
| 2025-05-12 | 11.41 | $3.95 | 7000 |
| 2025-05-09 | 11.60 | $3.84 | 13632 |
| 2025-05-08 | 12.03 | $3.82 | 800 |
| 2025-05-07 | 12.49 | $3.86 | — |
| 2025-05-06 | 12.39 | $3.86 | — |
| 2025-05-05 | 12.29 | $3.86 | — |
| 2025-05-02 | 12.18 | $3.86 | — |
| 2025-05-01 | 12.07 | $3.86 | 2110 |
| 2025-04-30 | 11.95 | $3.83 | 35844 |
| 2025-04-29 | 11.76 | $3.72 | 442 |
| 2025-04-28 | 12.14 | $3.72 | 8015 |
| 2025-04-25 | 12.54 | $4.05 | 2935 |
| 2025-04-24 | 12.18 | $3.90 | 4300 |
| 2025-04-23 | 12.21 | $3.78 | 900 |
| 2025-04-22 | 12.61 | $3.79 | 1917 |
| 2025-04-21 | 12.93 | $3.59 | 3900 |
| 2025-04-17 | 13.38 | $3.59 | 4047 |
| 2025-04-16 | 13.79 | $3.36 | 1122 |
| 2025-04-15 | 13.91 | $3.55 | 3200 |
| 2025-04-14 | 14.27 | $3.49 | 1228 |
| 2025-04-11 | 14.65 | $3.43 | 1200 |
| 2025-04-10 | 14.74 | $3.52 | 13200 |
| 2025-04-09 | 15.06 | $3.26 | 3102 |
| 2025-04-08 | 14.73 | $3.39 | 1927 |
| 2025-04-07 | 14.54 | $3.34 | 5700 |
| 2025-04-04 | 14.34 | $3.60 | 1700 |
| 2025-04-03 | 15.03 | $3.65 | 2700 |
| 2025-04-02 | 15.76 | $3.75 | — |
| 2025-04-01 | 16.15 | $3.75 | 32000 |
| 2025-03-31 | 16.56 | $3.68 | 1300 |
| 2025-03-28 | 17.00 | $3.70 | 29820 |
| 2025-03-27 | 17.63 | $3.96 | 38228 |
| 2025-03-26 | 17.73 | $3.75 | 61243 |
| 2025-03-25 | 18.15 | $3.81 | 1522 |
| 2025-03-24 | 17.73 | $3.65 | 1400 |
| 2025-03-21 | 17.94 | $3.81 | 1204 |
| 2025-03-20 | 17.33 | $3.82 | 900 |
| 2025-03-19 | 16.63 | $3.82 | 200 |
| 2025-03-18 | 16.27 | $3.77 | 5000 |
| 2025-03-17 | 15.90 | $3.85 | — |
| 2025-03-14 | 15.88 | $3.85 | 20944 |
| 2025-03-13 | 15.86 | $4.05 | 5600 |
| 2025-03-12 | 15.33 | $3.78 | 23500 |
| 2025-03-11 | 15.84 | $3.84 | 5800 |
| 2025-03-10 | 16.36 | $3.91 | — |
| 2025-03-07 | 15.83 | $3.91 | 841 |
| 2025-03-06 | 15.28 | $3.72 | 1749 |
| 2025-03-05 | 15.46 | $3.86 | 9600 |
| 2025-03-04 | 15.66 | $3.71 | 648 |
| 2025-03-03 | 15.86 | $3.84 | 800 |
| 2025-02-28 | 16.08 | $3.66 | 3619 |
| 2025-02-27 | 16.30 | $3.80 | 13319 |
| 2025-02-26 | 16.02 | $3.85 | — |
| 2025-02-25 | 15.72 | $3.85 | — |
| 2025-02-24 | 15.40 | $3.85 | 205 |
| 2025-02-21 | 15.07 | $3.79 | 3002 |
| 2025-02-20 | 14.93 | $3.75 | 6804 |
| 2025-02-19 | 14.86 | $3.73 | — |
| 2025-02-18 | 14.92 | $3.73 | 2800 |
| 2025-02-14 | 14.98 | $3.71 | 5500 |
| 2025-02-13 | 15.36 | $3.60 | 5600 |
| 2025-02-12 | 15.76 | $3.74 | 700 |
| 2025-02-11 | 15.58 | $3.67 | 500 |
| 2025-02-10 | 15.61 | $3.69 | — |
| 2025-02-07 | 15.55 | $3.69 | 64428 |
| 2025-02-06 | 15.49 | $3.72 | 6543 |
| 2025-02-05 | 15.07 | $3.67 | 4340 |
| 2025-02-04 | 15.27 | $3.70 | 2700 |
| 2025-02-03 | 15.00 | $3.82 | 2014 |
| 2025-01-31 | 14.53 | $3.74 | 300 |
| 2025-01-30 | 14.28 | $3.83 | 1103 |
| 2025-01-29 | 13.66 | $3.91 | 1200 |
| 2025-01-28 | 13.14 | $3.76 | 900 |
| 2025-01-27 | 13.09 | $3.69 | 7333 |
| 2025-01-24 | 13.08 | $3.75 | 1504 |
| 2025-01-23 | 12.97 | $3.88 | 19500 |
| 2025-01-22 | 12.86 | $3.80 | 23400 |
| 2025-01-21 | 11.82 | $3.84 | 15518 |
| 2025-01-17 | 10.87 | $3.79 | 4336 |
| 2025-01-16 | 9.87 | $3.72 | 8200 |
| 2025-01-15 | 9.61 | $3.71 | 59627 |
| 2025-01-14 | 9.49 | $3.66 | 600 |
| 2025-01-13 | 9.65 | $3.65 | 3645 |
| 2025-01-10 | 9.72 | $3.67 | 1500 |
| 2025-01-08 | 10.20 | $3.73 | 7346 |
| 2025-01-07 | 10.44 | $3.78 | 2000 |
| 2025-01-06 | 10.41 | $3.87 | 732 |
| 2025-01-03 | 10.08 | $3.73 | 3000 |
| 2025-01-02 | 10.04 | $3.64 | 3302 |
| 2024-12-31 | 9.99 | $3.69 | 15840 |
| 2024-12-30 | 10.52 | $3.70 | 9421 |
| 2024-12-27 | 10.69 | $3.77 | 3500 |
| 2024-12-26 | 10.53 | $3.77 | 13404 |
| 2024-12-24 | 10.68 | $3.74 | 2410 |
| 2024-12-23 | 11.23 | $3.70 | 4100 |
| 2024-12-20 | 11.81 | $3.69 | 39000 |
| 2024-12-19 | 11.64 | $3.70 | 2945 |
| 2024-12-18 | 11.50 | $3.68 | 13500 |
| 2024-12-17 | 11.36 | $3.69 | 27300 |
| 2024-12-16 | 11.37 | $3.86 | 7724 |
| 2024-12-13 | 11.90 | $3.89 | 1200 |
| 2024-12-12 | 12.15 | $3.93 | 1100 |
| 2024-12-11 | 12.42 | $3.84 | 16130 |
| 2024-12-10 | 12.78 | $3.90 | 16300 |
| 2024-12-09 | 13.16 | $4.00 | 4332 |
| 2024-12-06 | 13.57 | $3.96 | 1045 |
| 2024-12-05 | 13.78 | $3.99 | 1709 |
| 2024-12-04 | 13.99 | $4.08 | 1300 |
| 2024-12-03 | 13.74 | $3.80 | — |
| 2024-12-02 | 14.37 | $3.80 | 27000 |
| 2024-11-29 | 15.03 | $3.90 | 1836 |
| 2024-11-27 | 15.44 | $3.92 | 5800 |
| 2024-11-26 | 16.15 | $3.82 | 830 |
| 2024-11-25 | 16.89 | $4.08 | 2026 |
| 2024-11-22 | 17.44 | $3.68 | 6800 |
| 2024-11-21 | 18.14 | $3.91 | 13806 |
| 2024-11-20 | 18.10 | $3.87 | 700 |
| 2024-11-19 | 18.67 | $3.89 | 6900 |
| 2024-11-18 | 19.28 | $3.90 | 2601 |
| 2024-11-15 | 19.92 | $3.71 | 1719 |
| 2024-11-14 | 20.94 | $3.92 | 4400 |
| 2024-11-13 | 21.18 | $3.97 | 7300 |
| 2024-11-12 | 21.13 | $4.05 | 6400 |
| 2024-11-11 | 20.77 | $3.97 | 15511 |
| 2024-11-08 | 20.78 | $3.93 | 56000 |
| 2024-11-07 | 20.52 | $4.07 | 45200 |
| 2024-11-06 | 20.06 | $3.99 | 5322 |
| 2024-11-05 | 19.58 | $3.99 | 14941 |
| 2024-11-04 | 19.52 | $3.93 | 6800 |
| 2024-11-01 | 19.45 | $3.96 | 6903 |
| 2024-10-31 | 19.50 | $3.93 | 2400 |
| 2024-10-30 | 19.55 | $3.95 | 3400 |
| 2024-10-29 | 19.95 | $3.88 | 2729 |
| 2024-10-28 | 20.37 | $4.00 | 11300 |
| 2024-10-25 | 20.35 | $4.03 | 123 |
| 2024-10-24 | 20.58 | $4.15 | 31600 |
| 2024-10-23 | 20.83 | $4.04 | 36800 |
| 2024-10-22 | 20.61 | $4.03 | 2000 |
| 2024-10-21 | 20.86 | $4.16 | 25600 |
| 2024-10-18 | 20.72 | $3.96 | 2017 |
| 2024-10-17 | 21.06 | $4.04 | 423 |
| 2024-10-16 | 20.92 | $4.03 | 17620 |
| 2024-10-15 | 20.77 | $3.98 | 2000 |
| 2024-10-14 | 21.36 | $3.99 | 1839 |
| 2024-10-11 | 21.67 | $4.04 | 1802 |
| 2024-10-10 | 21.93 | $4.15 | 4109 |
| 2024-10-09 | 22.20 | $4.15 | 19500 |
| 2024-10-08 | 22.57 | $4.17 | 15940 |
| 2024-10-07 | 22.61 | $4.31 | 33428 |
| 2024-10-04 | 22.14 | $4.14 | 200 |
| 2024-10-03 | 22.33 | $4.24 | 4300 |
| 2024-10-02 | 22.53 | $4.21 | 8800 |
| 2024-10-01 | 22.75 | $4.15 | 1900 |
| 2024-09-30 | 23.19 | $4.26 | 5400 |
| 2024-09-27 | 22.64 | $4.24 | 1500 |
| 2024-09-26 | 21.90 | $4.12 | 13103 |
| 2024-09-25 | 21.12 | $4.22 | 6100 |
| 2024-09-24 | 20.44 | $4.16 | 4600 |
| 2024-09-23 | 19.44 | $4.26 | 4800 |
| 2024-09-20 | 18.38 | $4.32 | 3900 |
| 2024-09-19 | 17.06 | $4.43 | 8646 |
| 2024-09-18 | 15.53 | $4.28 | 30300 |
| 2024-09-17 | 14.35 | $4.25 | 2700 |
| 2024-09-16 | 13.19 | $4.15 | 6924 |
| 2024-09-13 | 12.15 | $4.08 | 16824 |
| 2024-09-12 | 11.33 | $4.02 | 27200 |
| 2024-09-11 | 10.47 | $3.92 | 7300 |
| 2024-09-10 | 9.63 | $3.93 | 19700 |
| 2024-09-09 | 9.43 | $3.98 | 8043 |
| 2024-09-06 | 9.26 | $3.95 | 5000 |
| 2024-09-05 | 8.73 | $4.00 | 1900 |
| 2024-09-04 | 8.47 | $3.96 | 6443 |
| 2024-09-03 | 8.29 | $4.02 | 2700 |
| 2024-08-30 | 8.10 | $3.92 | 73000 |
| 2024-08-29 | 7.90 | $3.91 | 1600 |
| 2024-08-28 | 8.27 | $3.91 | 13024 |
| 2024-08-27 | 8.46 | $3.97 | 5900 |
| 2024-08-26 | 8.71 | $4.01 | 2200 |
| 2024-08-23 | 9.09 | $3.97 | 4700 |
| 2024-08-22 | 9.32 | $3.93 | 14540 |
| 2024-08-21 | 9.73 | $3.80 | 931 |
| 2024-08-20 | 9.58 | $3.86 | 5600 |
| 2024-08-19 | 9.42 | $3.86 | 52734 |
| 2024-08-16 | 9.26 | $3.82 | 57116 |
| 2024-08-15 | 9.29 | $3.77 | 1.1M |
| 2024-08-14 | 9.22 | $3.84 | 41217 |
| 2024-08-13 | 9.49 | $4.03 | 2230 |
| 2024-08-12 | 9.77 | $3.94 | 9208 |
| 2024-08-09 | 9.74 | $3.90 | 44000 |
| 2024-08-08 | 10.17 | $3.90 | 5144 |
| 2024-08-07 | 9.96 | $3.92 | 2100 |
| 2024-08-06 | 10.14 | $3.85 | 13500 |
| 2024-08-05 | 10.32 | $3.82 | 21700 |
| 2024-08-02 | 10.52 | $3.97 | 7600 |
| 2024-08-01 | 10.24 | $3.94 | 4914 |
| 2024-07-31 | 9.94 | $3.94 | 9800 |
| 2024-07-30 | 10.41 | $3.97 | 14407 |
| 2024-07-29 | 10.90 | $3.99 | 30500 |
| 2024-07-26 | 11.20 | $3.99 | 4217 |
| 2024-07-25 | 11.78 | $3.95 | 13946 |
| 2024-07-24 | 12.39 | $4.01 | 7449 |
| 2024-07-23 | 12.71 | $3.92 | 1300 |
| 2024-07-22 | 13.19 | $4.01 | 9900 |
| 2024-07-19 | 13.70 | $4.03 | 132500 |
| 2024-07-18 | 13.42 | $4.01 | 13335 |
| 2024-07-17 | 13.13 | $4.06 | 4127 |
| 2024-07-16 | 12.64 | $4.03 | 6300 |
| 2024-07-15 | 12.12 | $4.10 | 42500 |
| 2024-07-12 | 11.57 | $3.98 | 2118 |
| 2024-07-11 | 11.38 | $3.90 | 6325 |
| 2024-07-10 | 11.51 | $3.83 | 2600 |
| 2024-07-09 | 12.02 | $3.80 | 1000 |
| 2024-07-08 | 12.33 | $3.88 | 14910 |
| 2024-07-05 | 12.86 | $3.87 | 7541 |
| 2024-07-03 | 13.42 | $3.77 | 9638 |
| 2024-07-02 | 14.00 | $3.75 | 10300 |
| 2024-07-01 | 14.62 | $3.74 | 7003 |
| 2024-06-28 | 15.27 | $3.75 | 6600 |
| 2024-06-27 | 14.98 | $3.89 | 6500 |
| 2024-06-26 | 15.25 | $3.83 | 21800 |
| 2024-06-25 | 15.53 | $3.88 | 6514 |
| 2024-06-24 | 15.82 | $3.90 | 5700 |
| 2024-06-21 | 16.14 | $3.85 | 3203 |
| 2024-06-20 | 15.97 | $3.85 | 7030 |
| 2024-06-18 | 15.64 | $3.85 | 158400 |
| 2024-06-17 | 15.56 | $3.87 | 6000 |
| 2024-06-14 | 15.48 | $3.93 | 1600 |
| 2024-06-13 | 14.84 | $3.87 | 11413 |
| 2024-06-12 | 14.22 | $3.92 | 12344 |
| 2024-06-11 | 13.72 | $3.89 | 6400 |
| 2024-06-10 | 12.99 | $4.02 | 5800 |
| 2024-06-07 | 12.23 | $4.00 | 2700 |
| 2024-06-06 | 11.91 | $4.11 | 5700 |
| 2024-06-05 | 11.73 | $4.12 | 6700 |
| 2024-06-04 | 11.58 | $4.21 | 3507 |
| 2024-06-03 | 11.73 | $4.14 | 6530 |
| 2024-05-31 | 11.89 | $4.11 | 94300 |
| 2024-05-30 | 11.81 | $4.38 | 9107 |
| 2024-05-29 | 12.36 | $4.25 | 1907 |
| 2024-05-28 | 13.01 | $4.39 | 4700 |
| 2024-05-24 | 13.21 | $4.30 | 41400 |
| 2024-05-23 | 13.30 | $4.36 | 7003 |
| 2024-05-22 | 13.86 | $4.44 | 17420 |
| 2024-05-21 | 14.46 | $4.37 | 6500 |
| 2024-05-20 | 15.08 | $4.26 | 11616 |
| 2024-05-17 | 15.66 | $4.39 | 13000 |
| 2024-05-16 | 16.13 | $4.45 | 8346 |
| 2024-05-15 | 16.82 | $4.17 | 1900 |
| 2024-05-14 | 17.31 | $4.33 | 2100 |
| 2024-05-13 | 18.14 | $4.47 | 9036 |
| 2024-05-10 | 18.73 | $4.46 | 6000 |
| 2024-05-09 | 19.10 | $4.46 | 7602 |
| 2024-05-08 | 19.89 | $4.47 | 10223 |
| 2024-05-07 | 20.08 | $4.47 | 25900 |
| 2024-05-06 | 20.43 | $4.49 | 14834 |
| 2024-05-03 | 20.79 | $4.48 | 33342 |
| 2024-05-02 | 21.17 | $4.53 | 6617 |
| 2024-05-01 | 20.65 | $4.55 | 11330 |
| 2024-04-30 | 20.19 | $4.55 | 6324 |
| 2024-04-29 | 19.03 | $4.55 | 27831 |
| 2024-04-26 | 17.81 | $4.38 | 35827 |
| 2024-04-25 | 16.72 | $4.49 | 244000 |
| 2024-04-24 | 15.62 | $4.35 | 9500 |
| 2024-04-23 | 14.78 | $4.33 | 6542 |
| 2024-04-22 | 13.89 | $4.31 | 17205 |
| 2024-04-19 | 13.20 | $4.21 | 13700 |
| 2024-04-18 | 12.56 | $4.14 | 17100 |
| 2024-04-17 | 12.19 | $4.11 | 28900 |
| 2024-04-16 | 11.79 | $4.01 | 13046 |
| 2024-04-15 | 12.09 | $4.17 | 96536 |
| 2024-04-12 | 12.05 | $4.26 | 15100 |
| 2024-04-11 | 11.66 | $4.21 | 12900 |
| 2024-04-10 | 11.49 | $4.50 | 12900 |
| 2024-04-09 | 10.97 | $4.40 | 8700 |
| 2024-04-08 | 10.69 | $4.34 | 10234 |
| 2024-04-05 | 10.15 | $4.37 | 26200 |
| 2024-04-04 | 9.75 | $4.22 | 3700 |
| 2024-04-03 | 9.32 | $4.28 | 7000 |
| 2024-04-02 | 9.30 | $4.29 | 13000 |
| 2024-04-01 | 9.27 | $4.29 | 25700 |
| 2024-03-28 | 9.12 | $4.28 | 5800 |
| 2024-03-27 | 9.38 | $4.36 | 5400 |
| 2024-03-26 | 9.66 | $4.31 | 9333 |
| 2024-03-25 | 9.95 | $4.27 | 13315 |
| 2024-03-22 | 10.07 | $4.38 | 6100 |
| 2024-03-21 | 10.20 | $4.36 | 18600 |
| 2024-03-20 | 10.00 | $4.28 | 9800 |
| 2024-03-19 | 10.50 | $4.28 | 23744 |
| 2024-03-18 | 10.92 | $4.31 | 21500 |
| 2024-03-15 | 11.02 | $4.40 | 2100 |
| 2024-03-14 | 11.40 | $4.38 | 112200 |
| 2024-03-13 | 11.35 | $4.55 | 26124 |
| 2024-03-12 | 11.08 | $4.52 | 9500 |
| 2024-03-11 | 10.89 | $4.38 | 12501 |
| 2024-03-08 | 10.72 | $4.32 | 8646 |
| 2024-03-07 | 10.76 | $4.35 | 10430 |
| 2024-03-06 | 11.19 | $4.09 | 7800 |
| 2024-03-05 | 11.72 | $4.14 | 10300 |
| 2024-03-04 | 11.93 | $4.18 | 14400 |
| 2024-03-01 | 12.31 | $4.13 | 3533 |
| 2024-02-29 | 12.71 | $4.19 | 3330 |
| 2024-02-28 | 13.14 | $4.37 | 3833 |
| 2024-02-27 | 13.60 | $4.41 | 3542 |
| 2024-02-26 | 13.99 | $4.32 | 6417 |
| 2024-02-23 | 14.36 | $4.51 | 1600 |
| 2024-02-22 | 14.07 | $4.59 | 3700 |
| 2024-02-21 | 13.72 | $4.47 | 7233 |
| 2024-02-20 | 14.30 | $4.47 | 13514 |
| 2024-02-16 | 14.91 | $4.50 | 5600 |
| 2024-02-15 | 15.23 | $4.44 | 14917 |
| 2024-02-14 | 15.56 | $4.41 | 10812 |
| 2024-02-13 | 16.15 | $4.49 | 13600 |
| 2024-02-12 | 16.59 | $4.45 | 3933 |
| 2024-02-09 | 17.05 | $4.48 | 58917 |
| 2024-02-08 | 17.54 | $4.45 | 5600 |
| 2024-02-07 | 18.37 | $4.51 | 29747 |
| 2024-02-06 | 19.09 | $4.43 | 5400 |
| 2024-02-05 | 19.58 | $4.36 | 54149 |
| 2024-02-02 | 20.33 | $4.51 | 13229 |
| 2024-02-01 | 21.10 | $4.47 | 5246 |
| 2024-01-31 | 22.12 | $4.54 | 2839 |
| 2024-01-30 | 23.02 | $4.53 | 18433 |
| 2024-01-29 | 23.34 | $4.47 | 13848 |
| 2024-01-26 | 23.68 | $4.67 | 9023 |
| 2024-01-25 | 24.26 | $4.69 | 5400 |
| 2024-01-24 | 24.02 | $4.76 | 4400 |
| 2024-01-23 | 23.65 | $4.75 | 8116 |
| 2024-01-22 | 23.59 | $4.73 | 15600 |
| 2024-01-19 | 23.52 | $4.67 | 2800 |
| 2024-01-18 | 23.91 | $4.74 | 10100 |
| 2024-01-17 | 24.32 | $4.67 | 23518 |
| 2024-01-16 | 25.05 | $4.81 | 14902 |
| 2024-01-12 | 25.36 | $4.85 | 17813 |
| 2024-01-11 | 25.58 | $4.80 | 85000 |
| 2024-01-10 | 25.81 | $4.81 | 11400 |
| 2024-01-09 | 25.64 | $4.86 | 7903 |
| 2024-01-08 | 25.45 | $4.93 | 5100 |
| 2024-01-05 | 25.26 | $4.85 | 7900 |
| 2024-01-04 | 25.16 | $4.84 | 3613 |
| 2024-01-03 | 25.47 | $4.95 | 17000 |
| 2024-01-02 | 25.25 | $5.03 | 61240 |
| 2023-12-29 | 24.75 | $4.99 | 3438 |
| 2023-12-28 | 24.36 | $4.95 | 5900 |
| 2023-12-27 | 24.00 | $4.88 | 8700 |
| 2023-12-26 | 23.68 | $4.80 | 17600 |
| 2023-12-22 | 23.33 | $4.79 | 12147 |
| 2023-12-21 | 23.48 | $4.83 | 27748 |
| 2023-12-20 | 23.67 | $4.69 | 9400 |
| 2023-12-19 | 23.98 | $4.72 | 5500 |
| 2023-12-18 | 24.23 | $4.88 | 12800 |
| 2023-12-15 | 24.03 | $5.02 | 12743 |
| 2023-12-14 | 23.05 | $4.84 | 23213 |
| 2023-12-13 | 22.38 | $4.64 | 11207 |
| 2023-12-12 | 22.25 | $4.59 | 14800 |
| 2023-12-11 | 21.72 | $4.58 | 96200 |
| 2023-12-08 | 21.16 | $4.62 | 11442 |
| 2023-12-07 | 21.14 | $4.61 | 6336 |
| 2023-12-06 | 21.12 | $4.61 | 51800 |
| 2023-12-05 | 21.10 | $4.59 | 18741 |
| 2023-12-04 | 21.34 | $4.48 | 8149 |
| 2023-12-01 | 21.77 | $4.62 | 13100 |
| 2023-11-30 | 21.46 | $4.64 | 23441 |
| 2023-11-29 | 21.13 | $4.66 | 9909 |
| 2023-11-28 | 20.79 | $4.54 | 21200 |
| 2023-11-27 | 20.63 | $4.60 | 14600 |
| 2023-11-24 | 20.47 | $4.58 | 3700 |
| 2023-11-22 | 20.30 | $4.61 | 34800 |
| 2023-11-21 | 19.89 | $4.62 | 7500 |
| 2023-11-20 | 19.47 | $4.51 | 12317 |
| 2023-11-17 | 19.19 | $4.54 | 7500 |
| 2023-11-16 | 18.90 | $4.59 | 5900 |
| 2023-11-15 | 18.59 | $4.69 | 4700 |
| 2023-11-14 | 17.80 | $4.43 | 17411 |
| 2023-11-13 | 17.63 | $4.32 | 13700 |
| 2023-11-10 | 17.44 | $4.40 | 6919 |
| 2023-11-09 | 17.48 | $4.39 | 17634 |
| 2023-11-08 | 17.48 | $4.54 | 16005 |
| 2023-11-07 | 16.99 | $4.79 | 6100 |
| 2023-11-06 | 16.31 | $4.89 | 7400 |
| 2023-11-03 | 14.89 | $4.75 | 10000 |
| 2023-11-02 | 13.98 | $4.66 | 10200 |
| 2023-11-01 | 13.35 | $4.53 | 7800 |
| 2023-10-31 | 12.74 | $4.53 | 23522 |
| 2023-10-30 | 12.09 | $4.54 | 8307 |
| 2023-10-27 | 11.84 | $4.44 | 9200 |
| 2023-10-26 | 11.57 | $4.37 | 10415 |
| 2023-10-25 | 11.50 | $4.38 | 9100 |
| 2023-10-24 | 11.80 | $4.61 | 23420 |
| 2023-10-23 | 11.65 | $4.62 | 11600 |
| 2023-10-20 | 11.99 | $4.49 | 18600 |
| 2023-10-19 | 12.58 | $4.63 | 14229 |
| 2023-10-18 | 13.13 | $4.69 | 2947 |
| 2023-10-17 | 13.01 | $4.81 | 2400 |
| 2023-10-16 | 12.27 | $4.87 | 23536 |
| 2023-10-13 | 11.68 | $4.78 | 1637 |
| 2023-10-12 | 11.30 | $4.91 | 8900 |
| 2023-10-11 | 10.80 | $4.85 | 9300 |
| 2023-10-10 | 10.40 | $4.93 | 5227 |
| 2023-10-09 | 9.99 | $4.71 | 7500 |
| 2023-10-06 | 9.55 | $4.83 | 6000 |
| 2023-10-05 | 9.52 | $4.68 | 7500 |
| 2023-10-04 | 9.48 | $4.62 | 9835 |
| 2023-10-03 | 9.49 | $4.72 | 11800 |
| 2023-10-02 | 9.87 | $4.81 | 5300 |
| 2023-09-29 | 10.27 | $4.86 | 10000 |
| 2023-09-28 | 10.77 | $4.72 | 11800 |
| 2023-09-27 | 10.73 | $4.72 | 8700 |
| 2023-09-26 | 10.87 | $4.72 | 9716 |
| 2023-09-25 | 11.03 | $4.84 | 3100 |
| 2023-09-22 | 11.57 | $4.85 | 6134 |
| 2023-09-21 | 12.15 | $4.83 | 19000 |
| 2023-09-20 | 12.75 | $4.84 | 7500 |
| 2023-09-19 | 13.38 | $4.88 | 6444 |
| 2023-09-18 | 14.02 | $4.93 | 5700 |
| 2023-09-15 | 14.40 | $4.94 | 21628 |
| 2023-09-14 | 14.93 | $4.89 | 11806 |
| 2023-09-13 | 15.49 | $4.71 | 5039 |
| 2023-09-12 | 15.95 | $4.80 | 2600 |
| 2023-09-11 | 16.71 | $4.86 | 10000 |
| 2023-09-08 | 17.39 | $4.86 | 38138 |
| 2023-09-07 | 18.10 | $4.82 | 16524 |
| 2023-09-06 | 18.88 | $4.75 | 6736 |
| 2023-09-05 | 19.71 | $4.79 | 5642 |
| 2023-09-01 | 20.46 | $4.83 | 1500 |
| 2023-08-31 | 21.19 | $4.95 | 8100 |
| 2023-08-30 | 22.15 | $4.98 | 4200 |
| 2023-08-29 | 22.81 | $4.95 | 17415 |
| 2023-08-28 | 23.63 | $4.75 | 5500 |
| 2023-08-25 | 24.38 | $4.91 | 3300 |
| 2023-08-24 | 24.42 | $4.88 | 12917 |
| 2023-08-23 | 24.60 | $4.85 | 8037 |
| 2023-08-22 | 25.01 | $4.77 | 9900 |
| 2023-08-21 | 24.83 | $4.84 | 20700 |
| 2023-08-18 | 24.86 | $4.72 | 3121 |
| 2023-08-17 | 24.36 | $4.89 | 4636 |
| 2023-08-16 | 24.30 | $5.01 | 7404 |
| 2023-08-15 | 24.24 | $5.14 | 1647 |
| 2023-08-14 | 24.17 | $5.13 | 36200 |
| 2023-08-11 | 24.45 | $5.02 | 4200 |
| 2023-08-10 | 24.96 | $5.30 | 1200 |
| 2023-08-09 | 25.95 | $5.30 | 1806 |
| 2023-08-08 | 26.98 | $5.31 | 5913 |
| 2023-08-07 | 28.18 | $5.33 | 24836 |
| 2023-08-04 | 29.24 | $5.47 | 1939 |
| 2023-08-03 | 29.70 | $5.51 | 1939 |
| 2023-08-02 | 30.19 | $5.65 | 3404 |
| 2023-08-01 | 30.42 | $5.54 | 2000 |
| 2023-07-31 | 30.47 | $5.64 | 1510 |
| 2023-07-28 | 30.51 | $5.64 | 20200 |
| 2023-07-27 | 30.56 | $5.53 | 700 |
| 2023-07-26 | 30.30 | $5.58 | 5634 |
| 2023-07-25 | 30.15 | $5.64 | 8900 |
| 2023-07-24 | 29.43 | $5.23 | 2709 |
| 2023-07-21 | 28.76 | $5.33 | 2000 |
| 2023-07-20 | 27.56 | $5.27 | 5300 |
| 2023-07-19 | 26.61 | $5.32 | 1200 |
| 2023-07-18 | 25.50 | $5.60 | 1514 |
| 2023-07-17 | 24.34 | $5.20 | 11044 |
| 2023-07-14 | 22.91 | $5.23 | 9100 |
| 2023-07-13 | 21.61 | $5.28 | 8400 |
| 2023-07-12 | 20.44 | $5.01 | 33500 |
| 2023-07-11 | 19.85 | $4.93 | 6700 |
| 2023-07-10 | 19.23 | $5.00 | 21720 |
| 2023-07-07 | 18.96 | $4.94 | 2542 |
| 2023-07-06 | 18.68 | $4.88 | 4900 |
| 2023-07-05 | 18.50 | $5.01 | 13729 |
| 2023-07-03 | 17.69 | $4.99 | 1300 |
| 2023-06-30 | 17.62 | $5.14 | 6100 |
| 2023-06-29 | 17.54 | $4.93 | 4501 |
| 2023-06-28 | 17.36 | $4.89 | 3833 |
| 2023-06-27 | 17.13 | $4.97 | 8103 |
| 2023-06-26 | 17.03 | $4.99 | 10341 |
| 2023-06-23 | 17.26 | $4.89 | 1300 |
| 2023-06-22 | 17.75 | $4.98 | 7600 |
| 2023-06-21 | 17.96 | $5.03 | 1400 |
| 2023-06-20 | 17.85 | $5.10 | 7600 |
| 2023-06-16 | 17.40 | $5.23 | 900 |
| 2023-06-15 | 16.23 | $5.20 | 4100 |
| 2023-06-14 | 15.40 | $5.16 | 3221 |
| 2023-06-13 | 14.62 | $5.12 | 5800 |
| 2023-06-12 | 13.83 | $5.09 | 7421 |
| 2023-06-09 | 12.61 | $5.09 | 5612 |
| 2023-06-08 | 11.73 | $5.11 | 32418 |
| 2023-06-07 | 10.63 | $5.13 | 700 |
| 2023-06-06 | 10.28 | $5.10 | 5100 |
| 2023-06-05 | 10.04 | $5.08 | 20400 |
| 2023-06-02 | 9.87 | $5.02 | 5300 |
| 2023-06-01 | 9.94 | $4.98 | 2900 |
| 2023-05-31 | 10.02 | $5.01 | 5300 |
| 2023-05-30 | 10.11 | $5.06 | 5340 |
| 2023-05-26 | 9.96 | $5.09 | 5400 |
| 2023-05-25 | 9.75 | $4.98 | 6638 |
| 2023-05-24 | 9.99 | $4.98 | 1003 |
| 2023-05-23 | 10.01 | $5.20 | 7000 |
| 2023-05-22 | 10.04 | $4.97 | 1600 |
| 2023-05-19 | 10.37 | $5.20 | 4139 |
| 2023-05-18 | 10.50 | $5.00 | 4837 |
| 2023-05-17 | 10.94 | $5.17 | 2000 |
| 2023-05-16 | 10.88 | $5.15 | 5037 |
| 2023-05-15 | 10.92 | $5.27 | 3100 |
| 2023-05-12 | 11.00 | $5.29 | 3239 |
| 2023-05-11 | 11.09 | $5.10 | 5904 |
| 2023-05-10 | 11.39 | $5.17 | 16537 |
| 2023-05-09 | 11.42 | $5.18 | 8300 |
| 2023-05-08 | 11.45 | $5.28 | 8000 |
| 2023-05-05 | 11.16 | $5.14 | 3428 |
| 2023-05-04 | 11.13 | $5.19 | 7000 |
| 2023-05-03 | 11.33 | $5.10 | 28600 |
| 2023-05-02 | 11.54 | $5.07 | 2900 |
| 2023-05-01 | 12.02 | $5.17 | 21600 |
| 2023-04-28 | 12.24 | $5.15 | 5634 |
| 2023-04-27 | 12.69 | $5.09 | 3300 |
| 2023-04-26 | 13.06 | $5.51 | 2181 |
| 2023-04-25 | 12.88 | $5.48 | 1794 |
| 2023-04-24 | 12.65 | $5.53 | 3900 |
| 2023-04-21 | 11.58 | $5.53 | 3756 |
| 2023-04-20 | 11.12 | $5.46 | 3429 |
| 2023-04-19 | 10.63 | $5.46 | 2300 |
| 2023-04-18 | 10.78 | $5.55 | 1954 |
| 2023-04-17 | 10.93 | $5.51 | 11222 |
| 2023-04-14 | 11.09 | $5.42 | 9566 |
| 2023-04-13 | 11.36 | $5.40 | 2659 |
| 2023-04-12 | 11.64 | $5.42 | 3500 |
| 2023-04-11 | 12.03 | $5.48 | 5000 |
| 2023-04-10 | 12.18 | $5.42 | 4500 |
| 2023-04-06 | 12.35 | $5.59 | 2400 |
| 2023-04-05 | 12.52 | $5.51 | 1800 |
| 2023-04-04 | 12.90 | $5.51 | 5000 |
| 2023-04-03 | 13.41 | $5.52 | 6400 |
| 2023-03-31 | 14.04 | $5.67 | 12000 |
| 2023-03-30 | 14.70 | $5.49 | 5600 |
| 2023-03-29 | 15.07 | $5.52 | 2200 |
| 2023-03-28 | 15.68 | $5.54 | 848 |
| 2023-03-27 | 15.84 | $5.48 | 3000 |
| 2023-03-24 | 16.48 | $5.31 | 3230 |
| 2023-03-23 | 17.13 | $5.36 | 21289 |
| 2023-03-22 | 17.93 | $5.30 | 5218 |
| 2023-03-21 | 18.69 | $5.36 | 1900 |
| 2023-03-20 | 19.09 | $5.32 | 1774 |
| 2023-03-17 | 19.33 | $5.29 | 4044 |
| 2023-03-16 | 19.59 | $5.28 | 13402 |
| 2023-03-15 | 19.56 | $5.14 | 7329 |
| 2023-03-14 | 18.81 | $5.25 | 4482 |
| 2023-03-13 | 18.35 | $5.35 | 3739 |
| 2023-03-10 | 17.88 | $5.34 | 4000 |
| 2023-03-09 | 17.75 | $5.36 | 2172 |
| 2023-03-08 | 17.67 | $5.40 | 2378 |
| 2023-03-07 | 17.70 | $5.49 | 2067 |
| 2023-03-06 | 17.72 | $5.56 | 2100 |
| 2023-03-03 | 17.90 | $5.63 | 1300 |
| 2023-03-02 | 18.18 | $5.60 | 23600 |
| 2023-03-01 | 18.63 | $5.67 | 4000 |
| 2023-02-28 | 19.33 | $5.68 | 4400 |
| 2023-02-27 | 19.77 | $5.84 | 3000 |
| 2023-02-24 | 20.19 | $5.69 | 2241 |
| 2023-02-23 | 20.76 | $5.81 | 800 |
| 2023-02-22 | 21.49 | $5.82 | 1574 |
| 2023-02-21 | 22.54 | $5.79 | 1407 |
| 2023-02-17 | 23.58 | $5.85 | 959 |
| 2023-02-16 | 24.07 | $5.82 | 2976 |
| 2023-02-15 | 24.58 | $6.04 | — |
| 2023-02-14 | 25.75 | $6.04 | 2687 |
| 2023-02-13 | 26.97 | $5.97 | 2100 |
| 2023-02-10 | 28.19 | $6.25 | 1250 |
| 2023-02-09 | 28.87 | $6.08 | 6562 |
| 2023-02-08 | 29.58 | $6.21 | 977 |
| 2023-02-07 | 29.73 | $6.29 | 4000 |
| 2023-02-06 | 29.89 | $6.17 | 8300 |
| 2023-02-03 | 30.25 | $6.31 | 1300 |
| 2023-02-02 | 30.45 | $6.30 | 1600 |
| 2023-02-01 | 30.25 | $6.33 | 9200 |
| 2023-01-31 | 30.44 | $6.34 | 400 |
| 2023-01-30 | 30.45 | $6.33 | 3500 |
| 2023-01-27 | 30.49 | $6.26 | 1200 |
| 2023-01-26 | 30.15 | $6.33 | 1400 |
| 2023-01-25 | 29.81 | $6.10 | 6276 |
| 2023-01-24 | 29.78 | $6.05 | 3563 |
| 2023-01-23 | 29.74 | $6.14 | 3300 |
| 2023-01-20 | 29.97 | $6.18 | 1700 |
| 2023-01-19 | 29.87 | $6.02 | 4000 |
| 2023-01-18 | 29.76 | $5.95 | 2400 |
| 2023-01-17 | 30.02 | $6.08 | 1300 |
| 2023-01-13 | 29.72 | $6.03 | 605 |
| 2023-01-12 | 29.63 | $5.88 | 4600 |
| 2023-01-11 | 29.93 | $5.72 | 1300 |
| 2023-01-10 | 30.57 | $5.91 | 3500 |
| 2023-01-09 | 31.24 | $5.75 | 5000 |
| 2023-01-06 | 31.77 | $5.81 | 800 |
| 2023-01-05 | 32.85 | $5.91 | 13500 |
| 2023-01-04 | 33.69 | $5.97 | 11400 |
| 2023-01-03 | 34.57 | $6.09 | 1100 |
| 2022-12-30 | 34.73 | $6.15 | 1900 |
| 2022-12-29 | 34.37 | $6.00 | 8700 |
| 2022-12-28 | 34.10 | $5.95 | 2900 |
| 2022-12-27 | 33.83 | $5.87 | 600 |
| 2022-12-23 | 33.86 | $6.02 | 1800 |
| 2022-12-22 | 33.43 | $6.14 | 11600 |
| 2022-12-21 | 32.92 | $5.96 | 6000 |
| 2022-12-20 | 32.68 | $6.05 | 4200 |
| 2022-12-19 | 32.42 | $5.99 | 5000 |
| 2022-12-16 | 32.15 | $5.88 | 5200 |
| 2022-12-15 | 32.19 | $5.96 | 2864 |
| 2022-12-14 | 31.74 | $6.13 | 5300 |
| 2022-12-13 | 31.26 | $6.07 | 2656 |
| 2022-12-12 | 30.82 | $5.97 | 20049 |
| 2022-12-09 | 30.73 | $5.98 | 10208 |
| 2022-12-08 | 30.55 | $5.93 | 4908 |
| 2022-12-07 | 30.35 | $5.84 | 3500 |
| 2022-12-06 | 30.33 | $6.05 | 1500 |
| 2022-12-05 | 29.61 | $5.99 | 3000 |
| 2022-12-02 | 29.13 | $6.15 | 8240 |
| 2022-12-01 | 28.39 | $6.05 | 6522 |
| 2022-11-30 | 27.40 | $6.20 | 1103 |
| 2022-11-29 | 26.40 | $5.95 | 4380 |
| 2022-11-28 | 25.70 | $5.82 | 4610 |
| 2022-11-25 | 24.97 | $5.91 | 3657 |
| 2022-11-23 | 24.45 | $5.94 | 573 |
| 2022-11-22 | 23.91 | $6.07 | 1127 |
| 2022-11-21 | 22.92 | $5.89 | 9000 |
| 2022-11-18 | 22.15 | $5.92 | 2300 |
| 2022-11-17 | 21.15 | $5.87 | 5700 |
| 2022-11-16 | 20.15 | $5.83 | 3100 |
| 2022-11-15 | 19.26 | $5.92 | 17600 |
| 2022-11-14 | 18.32 | $5.91 | 7227 |
| 2022-11-11 | 16.94 | $5.91 | 8400 |
| 2022-11-10 | 15.65 | $5.76 | 20762 |
| 2022-11-09 | 14.75 | $5.48 | 16382 |
| 2022-11-08 | 14.23 | $5.57 | 2600 |
| 2022-11-07 | 13.67 | $5.56 | 18802 |
| 2022-11-04 | 13.08 | $5.44 | 6100 |
| 2022-11-03 | 12.43 | $5.35 | 6100 |
| 2022-11-02 | 12.41 | $5.36 | 65401 |
| 2022-11-01 | 12.36 | $5.44 | 6614 |
| 2022-10-31 | 12.79 | $5.33 | 5444 |
| 2022-10-28 | 13.38 | $5.49 | 9202 |
| 2022-10-27 | 13.80 | $5.41 | 6257 |
| 2022-10-26 | 14.43 | $5.31 | 5924 |
| 2022-10-25 | 15.05 | $5.27 | 4762 |
| 2022-10-24 | 15.37 | $5.27 | 27781 |
| 2022-10-21 | 15.70 | $5.18 | 4300 |
| 2022-10-20 | 16.43 | $5.21 | 4900 |
| 2022-10-19 | 17.17 | $5.09 | 9300 |
| 2022-10-18 | 17.49 | $5.20 | 6600 |
| 2022-10-17 | 18.03 | $5.26 | 12200 |
| 2022-10-14 | 18.61 | $5.10 | 8300 |
| 2022-10-13 | 19.22 | $5.25 | 3800 |
| 2022-10-12 | 20.06 | $5.24 | 4400 |
| 2022-10-11 | 21.08 | $5.45 | 2700 |
| 2022-10-10 | 21.61 | $5.33 | 6300 |
| 2022-10-07 | 22.28 | $5.35 | 12200 |
| 2022-10-06 | 22.72 | $5.46 | 5980 |
| 2022-10-05 | 22.90 | $5.42 | 26043 |
| 2022-10-04 | 23.08 | $5.52 | 15238 |
| 2022-10-03 | 23.62 | $5.31 | 20158 |
| 2022-09-30 | 24.74 | $5.32 | 23604 |
| 2022-09-29 | 25.92 | $5.24 | 2600 |
| 2022-09-28 | 27.27 | $5.37 | 5500 |
| 2022-09-27 | 28.00 | $5.40 | 6900 |
| 2022-09-26 | 28.77 | $5.38 | 10900 |
| 2022-09-23 | 29.44 | $5.61 | 2500 |
| 2022-09-22 | 29.52 | $5.63 | 4100 |
| 2022-09-21 | 29.37 | $5.67 | 3900 |
| 2022-09-20 | 29.65 | $5.82 | 1499 |
| 2022-09-19 | 29.66 | $5.86 | 5500 |
| 2022-09-16 | 29.68 | $5.78 | 5207 |
| 2022-09-15 | 30.17 | $5.85 | 5600 |
| 2022-09-14 | 30.10 | $5.92 | 9100 |
| 2022-09-13 | 30.16 | $5.86 | 12000 |
| 2022-09-12 | 30.33 | $6.09 | 3100 |
| 2022-09-09 | 29.74 | $5.98 | 3500 |
| 2022-09-08 | 29.45 | $5.85 | 8918 |
| 2022-09-07 | 29.26 | $5.94 | 16345 |
| 2022-09-06 | 29.10 | $5.82 | 5664 |
| 2022-09-02 | 28.94 | $6.00 | 22400 |
| 2022-09-01 | 28.76 | $5.92 | 4700 |
| 2022-08-31 | 28.50 | $5.85 | 2200 |
| 2022-08-30 | 28.62 | $5.84 | 11552 |
| 2022-08-29 | 28.98 | $5.80 | 3700 |
| 2022-08-26 | 29.25 | $5.80 | 9000 |
| 2022-08-25 | 29.45 | $5.82 | 3000 |
| 2022-08-24 | 29.94 | $5.80 | 5362 |
| 2022-08-23 | 30.05 | $5.87 | 1314 |
| 2022-08-22 | 29.92 | $5.92 | 3600 |
| 2022-08-19 | 29.79 | $5.98 | 6009 |
| 2022-08-18 | 29.17 | $6.13 | 4600 |
| 2022-08-17 | 27.75 | $6.18 | 1728 |
| 2022-08-16 | 26.48 | $6.18 | 4300 |
| 2022-08-15 | 25.14 | $6.14 | 5200 |
| 2022-08-12 | 23.87 | $6.02 | 700 |
| 2022-08-11 | 22.71 | $5.97 | 2800 |
| 2022-08-10 | 21.50 | $6.04 | 2800 |
| 2022-08-09 | 20.23 | $5.97 | 3427 |
| 2022-08-08 | 19.05 | $5.95 | 2600 |
| 2022-08-05 | 17.87 | $5.94 | 4400 |
| 2022-08-04 | 16.64 | $6.10 | 2100 |
| 2022-08-03 | 15.44 | $5.61 | 6326 |
| 2022-08-02 | 14.63 | $5.68 | 3400 |
| 2022-08-01 | 14.12 | $5.76 | 18900 |
| 2022-07-29 | 13.59 | $5.63 | 1900 |
| 2022-07-28 | 13.61 | $5.61 | 2300 |
| 2022-07-27 | 13.63 | $5.67 | 1000 |
| 2022-07-26 | 13.22 | $5.55 | 6525 |
| 2022-07-25 | 12.78 | $5.52 | 4803 |
| 2022-07-22 | 12.32 | $5.49 | 4633 |
| 2022-07-21 | 11.93 | $5.70 | 4300 |
| 2022-07-20 | 12.00 | $5.54 | 3101 |
| 2022-07-19 | 11.90 | $5.59 | 5100 |
| 2022-07-18 | 11.79 | $5.82 | 3147 |
| 2022-07-15 | 11.68 | $5.36 | 7102 |
| 2022-07-14 | 11.98 | $5.35 | 4800 |
| 2022-07-13 | 12.04 | $5.37 | 3300 |
| 2022-07-12 | 12.38 | $5.42 | 1825 |
| 2022-07-11 | 12.77 | $5.59 | 4000 |
| 2022-07-08 | 13.39 | $5.55 | 5437 |
| 2022-07-07 | 13.95 | $5.66 | 7809 |
| 2022-07-06 | 14.42 | $5.46 | 7200 |
| 2022-07-05 | 14.93 | $5.76 | 2600 |
| 2022-07-01 | 14.91 | $5.76 | 3439 |
| 2022-06-30 | 14.82 | $5.84 | 26501 |
| 2022-06-29 | 14.54 | $5.98 | 4500 |
| 2022-06-28 | 14.19 | $6.14 | 5710 |
| 2022-06-27 | 13.64 | $5.91 | 2200 |
| 2022-06-24 | 13.52 | $5.93 | 7013 |
| 2022-06-23 | 13.39 | $6.32 | 6024 |
| 2022-06-22 | 13.25 | $5.76 | 5722 |
| 2022-06-21 | 13.61 | $5.93 | 5516 |
| 2022-06-17 | 13.86 | $5.71 | 2000 |
| 2022-06-16 | 14.51 | $5.68 | 6534 |
| 2022-06-15 | 15.15 | $6.20 | 6000 |
| 2022-06-14 | 15.82 | $5.77 | 4200 |
| 2022-06-13 | 16.06 | $5.92 | 5900 |
| 2022-06-10 | 16.34 | $6.25 | 1404 |
| 2022-06-09 | 17.01 | $6.25 | 4113 |
| 2022-06-08 | 17.53 | $6.31 | 64049 |
| 2022-06-07 | 17.70 | $6.26 | 21800 |
| 2022-06-06 | 18.03 | $6.20 | 22500 |
| 2022-06-03 | 18.37 | $6.07 | 20709 |
| 2022-06-02 | 18.69 | $5.90 | 28128 |
| 2022-06-01 | 19.08 | $6.23 | 1708 |
| 2022-05-31 | 19.24 | $6.14 | 80500 |
| 2022-05-27 | 19.40 | $6.13 | 5512 |
| 2022-05-26 | 19.31 | $5.87 | 2534 |
| 2022-05-25 | 19.42 | $6.00 | 119400 |
| 2022-05-24 | 19.76 | $6.30 | 4014 |
| 2022-05-23 | 19.15 | $6.01 | 1400 |
| 2022-05-20 | 18.90 | $6.78 | 9044 |
| 2022-05-19 | 18.53 | $6.28 | 1845 |
| 2022-05-18 | 18.67 | $6.30 | 2200 |
| 2022-05-17 | 19.09 | $5.80 | 2800 |
| 2022-05-16 | 19.52 | $6.02 | 2800 |
| 2022-05-13 | 20.51 | $6.12 | 2500 |
| 2022-05-12 | 21.34 | $5.55 | 9100 |
| 2022-05-11 | 22.19 | $5.73 | 3400 |
| 2022-05-10 | 23.27 | $5.86 | 7911 |
| 2022-05-09 | 24.37 | $5.80 | 7200 |
| 2022-05-06 | 25.07 | $6.11 | 3136 |
| 2022-05-05 | 25.02 | $6.60 | 10924 |
| 2022-05-04 | 24.96 | $5.75 | 5128 |
| 2022-05-03 | 26.05 | $6.31 | 1800 |
| 2022-05-02 | 25.87 | $6.11 | 9730 |
| 2022-04-29 | 26.02 | $6.18 | 1000 |
| 2022-04-28 | 26.27 | $6.35 | 22041 |
| 2022-04-27 | 25.91 | $6.28 | 14300 |
| 2022-04-26 | 26.06 | $6.16 | 1945 |
| 2022-04-25 | 26.35 | $6.14 | 1400 |
| 2022-04-22 | 26.67 | $6.03 | 2328 |
| 2022-04-21 | 26.71 | $6.23 | 2009 |
| 2022-04-20 | 26.44 | $6.23 | 3500 |
| 2022-04-19 | 26.42 | $6.19 | 8041 |
| 2022-04-18 | 26.54 | $6.22 | 4100 |
| 2022-04-14 | 26.65 | $6.11 | 2400 |
| 2022-04-13 | 26.04 | $6.00 | 3000 |
| 2022-04-12 | 25.40 | $6.01 | 5244 |
| 2022-04-11 | 24.82 | $5.77 | 2026 |
| 2022-04-08 | 24.21 | $5.91 | 46100 |
| 2022-04-07 | 22.92 | $6.03 | 10200 |
| 2022-04-06 | 21.56 | $5.94 | 5600 |
| 2022-04-05 | 20.37 | $6.10 | 4700 |
| 2022-04-04 | 19.03 | $5.88 | 3100 |
| 2022-04-01 | 17.97 | $6.03 | 3700 |
| 2022-03-31 | 16.85 | $5.67 | 11100 |
| 2022-03-30 | 15.94 | $5.80 | 76300 |
| 2022-03-29 | 14.98 | $5.86 | 5217 |
| 2022-03-28 | 14.27 | $5.82 | 2700 |
| 2022-03-25 | 13.21 | $5.78 | 2300 |
| 2022-03-24 | 12.14 | $5.66 | 4800 |
| 2022-03-23 | 11.20 | $5.51 | 1400 |
| 2022-03-22 | 10.81 | $5.44 | 2700 |
| 2022-03-21 | 10.39 | $5.47 | 2443 |
| 2022-03-18 | 10.24 | $5.50 | 3009 |
| 2022-03-17 | 10.07 | $5.46 | 3500 |
| 2022-03-16 | 9.90 | $5.41 | 3800 |
| 2022-03-15 | 10.29 | $5.19 | 14300 |
| 2022-03-14 | 10.50 | $5.47 | 1731 |
| 2022-03-11 | 10.76 | $5.35 | 708 |
| 2022-03-10 | 11.17 | $5.36 | 2041 |
| 2022-03-09 | 11.60 | $5.25 | 7223 |
| 2022-03-08 | 11.99 | $5.13 | 500 |
| 2022-03-07 | 11.65 | $5.25 | 6000 |
| 2022-03-04 | 11.37 | $5.10 | 1600 |
| 2022-03-03 | 10.65 | $5.19 | 2316 |
| 2022-03-02 | 10.23 | $5.28 | 6618 |
| 2022-03-01 | 9.79 | $5.13 | 5112 |
| 2022-02-28 | 9.32 | $5.11 | 5500 |
| 2022-02-25 | 8.83 | $5.39 | 5700 |
| 2022-02-24 | 8.95 | $5.34 | 6100 |
| 2022-02-23 | 8.90 | $5.38 | 9100 |
| 2022-02-22 | 9.02 | $5.41 | 7341 |
| 2022-02-18 | 8.93 | $5.39 | 4310 |
| 2022-02-17 | 8.75 | $5.51 | 5300 |
| 2022-02-16 | 8.42 | $5.39 | 720 |
| 2022-02-15 | 8.41 | $5.42 | 2800 |
| 2022-02-14 | 8.40 | $5.32 | 4539 |
| 2022-02-11 | 8.48 | $5.25 | 6224 |
| 2022-02-10 | 8.92 | $5.45 | 1000 |
| 2022-02-09 | 8.83 | $5.60 | 4500 |
| 2022-02-08 | 9.19 | $5.57 | 10749 |
| 2022-02-07 | 9.54 | $5.49 | 5400 |
| 2022-02-04 | 9.46 | $5.45 | 27971 |
| 2022-02-03 | 9.82 | $5.36 | 29300 |
| 2022-02-02 | 10.19 | $5.35 | 16700 |
| 2022-02-01 | 10.58 | $5.34 | 17100 |
| 2022-01-31 | 10.61 | $5.22 | 12800 |
| 2022-01-28 | 11.08 | $5.19 | 11700 |
| 2022-01-27 | 11.21 | $5.32 | 16100 |
| 2022-01-26 | 11.63 | $5.37 | 7600 |
| 2022-01-25 | 11.75 | $5.25 | 5749 |
| 2022-01-24 | 12.00 | $5.23 | 23604 |
| 2022-01-21 | 12.46 | $5.27 | 20700 |
| 2022-01-20 | 12.95 | $5.36 | 11600 |
| 2022-01-19 | 13.46 | $5.46 | 11229 |
| 2022-01-18 | 14.00 | $5.32 | 30841 |
| 2022-01-14 | 14.57 | $5.19 | 6821 |
| 2022-01-13 | 15.04 | $5.18 | 28300 |
| 2022-01-12 | 15.54 | $5.11 | 2200 |
| 2022-01-11 | 16.14 | $5.10 | 10421 |
| 2022-01-10 | 16.76 | $5.05 | 89500 |
| 2022-01-07 | 16.76 | $5.15 | 6000 |
| 2022-01-06 | 16.95 | $5.21 | 16628 |
| 2022-01-05 | 17.16 | $5.13 | 6100 |
| 2022-01-04 | 18.03 | $5.10 | 6947 |
| 2022-01-03 | 18.81 | $5.07 | 16421 |
| 2021-12-31 | 19.78 | $5.06 | 11947 |
| 2021-12-30 | 20.25 | $5.05 | 7700 |
| 2021-12-29 | 20.89 | $5.00 | 15000 |
| 2021-12-28 | 20.95 | $4.96 | 36800 |
| 2021-12-27 | 21.02 | $4.82 | 18800 |
| 2021-12-23 | 20.41 | $4.84 | 39432 |
| 2021-12-22 | 19.86 | $4.80 | 67900 |
| 2021-12-21 | 18.70 | $4.89 | 8200 |
| 2021-12-20 | 17.78 | $4.69 | 53200 |
| 2021-12-17 | 16.80 | $5.02 | 17800 |
| 2021-12-16 | 16.15 | $5.08 | 6600 |
| 2021-12-15 | 15.57 | $5.17 | 5905 |
| 2021-12-14 | 15.86 | $5.15 | 10100 |
| 2021-12-13 | 16.26 | $5.05 | 19700 |
| 2021-12-10 | 16.63 | $5.08 | 8500 |
| 2021-12-09 | 16.69 | $5.23 | 75800 |
| 2021-12-08 | 16.76 | $5.12 | 9538 |
| 2021-12-07 | 16.57 | $4.96 | 4112 |
| 2021-12-06 | 16.27 | $5.08 | 7313 |
| 2021-12-03 | 15.51 | $4.91 | 82600 |
| 2021-12-02 | 14.71 | $5.00 | 31200 |
| 2021-12-01 | 14.07 | $4.99 | 10600 |
| 2021-11-30 | 13.83 | $5.14 | 4135 |
| 2021-11-29 | 13.73 | $5.08 | 8300 |
| 2021-11-26 | 13.69 | $5.00 | 6400 |
| 2021-11-24 | 13.65 | $5.25 | 3700 |
| 2021-11-23 | 14.24 | $5.18 | 2700 |
| 2021-11-22 | 14.65 | $5.21 | 11144 |
| 2021-11-19 | 15.39 | $5.35 | 919 |
| 2021-11-18 | 15.90 | $5.41 | 3823 |
| 2021-11-17 | 15.89 | $5.33 | 7100 |
| 2021-11-16 | 15.88 | $5.40 | 2835 |
| 2021-11-15 | 16.43 | $5.36 | 3800 |
| 2021-11-12 | 17.05 | $5.40 | 700 |
| 2021-11-11 | 17.70 | $5.42 | 2200 |
| 2021-11-10 | 18.35 | $5.32 | 3900 |
| 2021-11-09 | 18.90 | $5.36 | 3900 |
| 2021-11-08 | 19.48 | $5.43 | 5727 |
| 2021-11-05 | 19.80 | $5.44 | 4000 |
| 2021-11-04 | 20.78 | $5.39 | 7906 |
| 2021-11-03 | 21.81 | $5.41 | 6700 |
| 2021-11-02 | 22.91 | $5.38 | 18400 |
| 2021-11-01 | 24.01 | $5.47 | 910 |
| 2021-10-29 | 24.87 | $5.48 | 1500 |
| 2021-10-28 | 25.92 | $5.48 | 2400 |
| 2021-10-27 | 27.02 | $5.59 | 2233 |
| 2021-10-26 | 27.83 | $5.66 | 429 |
| 2021-10-25 | 27.82 | $5.52 | 400 |
| 2021-10-22 | 28.25 | $5.52 | 3500 |
| 2021-10-21 | 28.70 | $5.49 | 900 |
| 2021-10-20 | 29.43 | $5.53 | 10400 |
| 2021-10-19 | 29.67 | $5.51 | 11442 |
| 2021-10-18 | 29.92 | $5.58 | 37200 |
| 2021-10-15 | 29.78 | $5.45 | 1326 |
| 2021-10-14 | 29.79 | $5.56 | 1837 |
| 2021-10-13 | 29.75 | $5.45 | 800 |
| 2021-10-12 | 29.76 | $5.44 | 10100 |
| 2021-10-11 | 30.05 | $5.43 | 1900 |
| 2021-10-08 | 30.37 | $5.30 | 800 |
| 2021-10-07 | 31.08 | $5.28 | 3600 |
| 2021-10-06 | 31.90 | $5.04 | 4000 |
| 2021-10-05 | 32.97 | $5.00 | 5000 |
| 2021-10-04 | 34.42 | $5.08 | 3819 |
| 2021-10-01 | 35.83 | $5.00 | 52924 |
| 2021-09-30 | 37.32 | $5.14 | 3333 |
| 2021-09-29 | 38.56 | $5.08 | 11229 |
| 2021-09-28 | 39.86 | $5.13 | 3800 |
| 2021-09-27 | 40.86 | $5.16 | 1714 |
| 2021-09-24 | 41.64 | $5.16 | 3045 |
| 2021-09-23 | 42.46 | $5.26 | 10642 |
| 2021-09-22 | 42.93 | $5.28 | 4413 |
| 2021-09-21 | 43.48 | $5.31 | 2200 |
| 2021-09-20 | 44.03 | $5.34 | 2122 |
| 2021-09-17 | 44.68 | $5.37 | 1629 |
| 2021-09-16 | 45.19 | $5.38 | 2200 |
| 2021-09-15 | 45.39 | $5.30 | 45900 |
| 2021-09-14 | 45.75 | $5.27 | 1532 |
| 2021-09-13 | 45.99 | $5.31 | 3800 |
| 2021-09-10 | 46.34 | $4.95 | 1800 |
| 2021-09-09 | 47.34 | $4.87 | 12700 |
| 2021-09-08 | 48.41 | $5.03 | 7018 |
| 2021-09-07 | 49.47 | $5.01 | 1500 |
| 2021-09-03 | 50.14 | $5.11 | 3039 |
| 2021-09-02 | 50.48 | $5.08 | 17700 |
| 2021-09-01 | 50.84 | $5.33 | 2200 |
| 2021-08-31 | 50.70 | $5.05 | 2100 |
| 2021-08-30 | 50.79 | $5.20 | 3947 |
| 2021-08-27 | 50.57 | $5.12 | 5109 |
| 2021-08-26 | 50.44 | $5.11 | 1200 |
| 2021-08-25 | 50.37 | $5.12 | 2300 |
| 2021-08-24 | 50.18 | $5.13 | 17129 |
| 2021-08-23 | 49.95 | $5.05 | 1741 |
| 2021-08-20 | 49.80 | $5.05 | 2600 |
| 2021-08-19 | 49.65 | $5.10 | 7105 |
| 2021-08-18 | 49.50 | $5.24 | 6600 |
| 2021-08-17 | 48.94 | $5.10 | 5648 |
| 2021-08-16 | 48.38 | $5.22 | 11130 |
| 2021-08-13 | 47.63 | $4.95 | 8043 |
| 2021-08-12 | 46.95 | $5.02 | 26836 |
| 2021-08-11 | 46.25 | $4.88 | 61700 |
| 2021-08-10 | 45.54 | $4.98 | 3100 |
| 2021-08-09 | 44.52 | $4.92 | 4800 |
| 2021-08-06 | 43.44 | $5.00 | 5203 |
| 2021-08-05 | 42.17 | $4.93 | 1208 |
| 2021-08-04 | 40.88 | $4.99 | 18732 |
| 2021-08-03 | 39.42 | $5.02 | 13943 |
| 2021-08-02 | 37.94 | $4.92 | 1500 |
| 2021-07-30 | 36.39 | $4.98 | 5100 |
| 2021-07-29 | 34.62 | $5.08 | 11700 |
| 2021-07-28 | 32.73 | $5.03 | 2300 |
| 2021-07-27 | 30.65 | $4.97 | 26500 |
| 2021-07-26 | 28.49 | $5.02 | 6631 |
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