Is CF Acquisition Corp. VII (CFFS) a Buy, Sell, or Hold?
Enter your email address below for free access to our CF Acquisition Corp. VII (CFFS) research center and poll results.
NASDAQ : CFFS
CF Acquisition Corp. VII
$11.28 USD
-$0.01 (-0.09%)
- Volume
- 11.49K
- Average Volume
- 17.68K
- Market Capitalization
- $114.61M
- P/E Ratio
- 80.57
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.64
- Year Low
- $10.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
2
Indicators
Neutral
2
Indicators
4 Bullish / 2 Bearish / 2 Neutral
SMA — Simple Moving Average
NEUTRALAverage price over N periods; identifies trend direction
Latest Value
11.28
2025-06-17
Close Price
$11.28
Vol: 11492
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.88
Average
10.52
Maximum
11.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.28 | $11.28 | 11492 |
| 2025-02-14 | 11.28 | $11.28 | — |
| 2025-02-13 | 11.28 | $11.28 | — |
| 2025-02-12 | 11.28 | $11.28 | — |
| 2025-02-11 | 11.28 | $11.28 | — |
| 2025-02-10 | 11.28 | $11.28 | — |
| 2025-02-07 | 11.28 | $11.28 | — |
| 2025-02-06 | 11.28 | $11.28 | — |
| 2025-02-05 | 11.28 | $11.28 | — |
| 2025-02-04 | 11.28 | $11.28 | — |
| 2025-02-03 | 11.28 | $11.28 | — |
| 2025-01-31 | 11.28 | $11.28 | — |
| 2025-01-30 | 11.28 | $11.28 | — |
| 2025-01-29 | 11.28 | $11.28 | — |
| 2025-01-28 | 11.28 | $11.28 | — |
| 2025-01-27 | 11.28 | $11.28 | — |
| 2025-01-24 | 11.28 | $11.28 | — |
| 2025-01-23 | 11.28 | $11.28 | — |
| 2025-01-22 | 11.28 | $11.28 | — |
| 2025-01-21 | 11.28 | $11.28 | — |
| 2025-01-17 | 11.29 | $11.28 | — |
| 2025-01-16 | 11.29 | $11.28 | 11492 |
| 2025-01-15 | 11.29 | $11.28 | — |
| 2025-01-14 | 11.29 | $11.28 | — |
| 2025-01-13 | 11.29 | $11.28 | — |
| 2025-01-10 | 11.30 | $11.28 | — |
| 2025-01-08 | 11.30 | $11.28 | — |
| 2025-01-07 | 11.30 | $11.28 | — |
| 2025-01-06 | 11.29 | $11.28 | — |
| 2025-01-03 | 11.29 | $11.28 | — |
| 2025-01-02 | 11.29 | $11.28 | — |
| 2024-12-31 | 11.29 | $11.28 | — |
| 2024-12-30 | 11.29 | $11.28 | — |
| 2024-12-27 | 11.28 | $11.28 | — |
| 2024-12-26 | 11.28 | $11.28 | — |
| 2024-12-24 | 11.28 | $11.28 | — |
| 2024-12-23 | 11.27 | $11.28 | — |
| 2024-12-20 | 11.27 | $11.28 | 12837 |
| 2024-12-19 | 11.26 | $11.33 | — |
| 2024-12-18 | 11.25 | $11.33 | — |
| 2024-12-17 | 11.25 | $11.33 | — |
| 2024-12-16 | 11.24 | $11.33 | — |
| 2024-12-13 | 11.23 | $11.33 | 800 |
| 2024-12-12 | 11.22 | $11.30 | 500 |
| 2024-12-11 | 11.21 | $11.32 | 30733 |
| 2024-12-10 | 11.21 | $11.32 | 2301 |
| 2024-12-09 | 11.20 | $11.26 | 57800 |
| 2024-12-06 | 11.19 | $11.23 | 66000 |
| 2024-12-05 | 11.19 | $11.25 | — |
| 2024-12-04 | 11.18 | $11.25 | 1011 |
| 2024-12-03 | 11.18 | $11.25 | 200 |
| 2024-12-02 | 11.17 | $11.25 | 402 |
| 2024-11-29 | 11.16 | $11.20 | 37631 |
| 2024-11-27 | 11.16 | $11.21 | — |
| 2024-11-26 | 11.15 | $11.21 | 5168 |
| 2024-11-25 | 11.15 | $11.20 | 14100 |
| 2024-11-22 | 11.14 | $11.12 | 59125 |
| 2024-11-21 | 11.14 | $11.17 | 18900 |
| 2024-11-20 | 11.14 | $11.17 | 21667 |
| 2024-11-19 | 11.13 | $11.21 | 98500 |
| 2024-11-18 | 11.13 | $11.19 | 300 |
| 2024-11-15 | 11.12 | $11.16 | — |
| 2024-11-14 | 11.12 | $11.16 | — |
| 2024-11-13 | 11.12 | $11.16 | 21806 |
| 2024-11-12 | 11.11 | $11.16 | 38700 |
| 2024-11-11 | 11.11 | $11.17 | 200137 |
| 2024-11-08 | 11.11 | $11.16 | 1.0M |
| 2024-11-07 | 11.11 | $11.17 | 11100 |
| 2024-11-06 | 11.10 | $11.10 | — |
| 2024-11-05 | 11.10 | $11.10 | — |
| 2024-11-04 | 11.10 | $11.10 | — |
| 2024-11-01 | 11.11 | $11.10 | — |
| 2024-10-31 | 11.11 | $11.10 | — |
| 2024-10-30 | 11.11 | $11.10 | — |
| 2024-10-29 | 11.11 | $11.10 | — |
| 2024-10-28 | 11.11 | $11.10 | — |
| 2024-10-25 | 11.11 | $11.10 | — |
| 2024-10-24 | 11.11 | $11.10 | — |
| 2024-10-23 | 11.11 | $11.10 | — |
| 2024-10-22 | 11.11 | $11.10 | — |
| 2024-10-21 | 11.11 | $11.10 | — |
| 2024-10-18 | 11.11 | $11.10 | 300 |
| 2024-10-17 | 11.11 | $11.10 | 5700 |
| 2024-10-16 | 11.11 | $11.11 | 11648 |
| 2024-10-15 | 11.10 | $11.13 | — |
| 2024-10-14 | 11.10 | $11.13 | 916 |
| 2024-10-11 | 11.10 | $11.08 | 4100 |
| 2024-10-10 | 11.10 | $11.08 | 3124 |
| 2024-10-09 | 11.10 | $11.12 | 13937 |
| 2024-10-08 | 11.10 | $11.14 | 500 |
| 2024-10-07 | 11.09 | $11.11 | — |
| 2024-10-04 | 11.09 | $11.11 | — |
| 2024-10-03 | 11.09 | $11.11 | — |
| 2024-10-02 | 11.08 | $11.11 | — |
| 2024-10-01 | 11.08 | $11.11 | 2000 |
| 2024-09-30 | 11.08 | $11.10 | 636 |
| 2024-09-27 | 11.07 | $11.13 | — |
| 2024-09-26 | 11.07 | $11.13 | 200 |
| 2024-09-25 | 11.06 | $11.08 | — |
| 2024-09-24 | 11.06 | $11.08 | — |
| 2024-09-23 | 11.06 | $11.08 | — |
| 2024-09-20 | 11.06 | $11.08 | — |
| 2024-09-19 | 11.06 | $11.08 | — |
| 2024-09-18 | 11.05 | $11.08 | — |
| 2024-09-17 | 11.05 | $11.08 | — |
| 2024-09-16 | 11.05 | $11.08 | — |
| 2024-09-13 | 11.05 | $11.08 | — |
| 2024-09-12 | 11.05 | $11.08 | 400 |
| 2024-09-11 | 11.04 | $11.08 | — |
| 2024-09-10 | 11.04 | $11.08 | — |
| 2024-09-09 | 11.04 | $11.08 | 300 |
| 2024-09-06 | 11.03 | $11.03 | — |
| 2024-09-05 | 11.03 | $11.03 | — |
| 2024-09-04 | 11.03 | $11.03 | 600 |
| 2024-09-03 | 11.03 | $11.04 | — |
| 2024-08-30 | 11.03 | $11.04 | — |
| 2024-08-29 | 11.03 | $11.04 | — |
| 2024-08-28 | 11.03 | $11.04 | 13 |
| 2024-08-27 | 11.03 | $11.04 | — |
| 2024-08-26 | 11.03 | $11.04 | 1730 |
| 2024-08-23 | 11.02 | $11.04 | 429500 |
| 2024-08-22 | 11.02 | $11.03 | — |
| 2024-08-21 | 11.02 | $11.03 | — |
| 2024-08-20 | 11.02 | $11.03 | 55000 |
| 2024-08-19 | 11.01 | $11.04 | 100 |
| 2024-08-16 | 11.01 | $11.04 | — |
| 2024-08-15 | 11.01 | $11.04 | — |
| 2024-08-14 | 11.01 | $11.04 | 87709 |
| 2024-08-13 | 11.00 | $11.02 | — |
| 2024-08-12 | 11.00 | $11.02 | — |
| 2024-08-09 | 11.00 | $11.02 | 700 |
| 2024-08-08 | 11.00 | $11.03 | 1509 |
| 2024-08-07 | 10.99 | $11.02 | — |
| 2024-08-06 | 10.99 | $11.02 | — |
| 2024-08-05 | 10.99 | $11.02 | — |
| 2024-08-02 | 10.98 | $11.02 | — |
| 2024-08-01 | 10.98 | $11.02 | — |
| 2024-07-31 | 10.98 | $11.02 | — |
| 2024-07-30 | 10.97 | $11.02 | 25540 |
| 2024-07-29 | 10.97 | $10.95 | 200 |
| 2024-07-26 | 10.97 | $10.95 | 1200 |
| 2024-07-25 | 10.97 | $11.00 | — |
| 2024-07-24 | 10.97 | $11.00 | — |
| 2024-07-23 | 10.97 | $11.00 | 5537 |
| 2024-07-22 | 10.98 | $10.96 | 6803 |
| 2024-07-19 | 10.98 | $11.01 | 110412 |
| 2024-07-18 | 10.98 | $11.00 | 1897 |
| 2024-07-17 | 10.98 | $10.99 | 159081 |
| 2024-07-16 | 10.98 | $10.96 | — |
| 2024-07-15 | 10.97 | $10.96 | — |
| 2024-07-12 | 10.97 | $10.96 | — |
| 2024-07-11 | 10.97 | $10.96 | 64079 |
| 2024-07-10 | 10.96 | $10.95 | — |
| 2024-07-02 | 10.96 | $10.95 | 101 |
| 2024-06-24 | 10.96 | $10.98 | 12002 |
| 2024-06-21 | 10.96 | $10.95 | 438 |
| 2024-06-17 | 10.95 | $10.95 | 212 |
| 2024-06-13 | 10.96 | $10.97 | 20747 |
| 2024-06-11 | 10.96 | $10.98 | 310 |
| 2024-06-10 | 10.96 | $10.98 | 288 |
| 2024-06-06 | 10.96 | $10.98 | 334 |
| 2024-06-05 | 10.95 | $11.00 | 219930 |
| 2024-06-04 | 10.95 | $10.99 | 637 |
| 2024-06-03 | 10.95 | $11.05 | 27565 |
| 2024-05-31 | 10.94 | $11.01 | 13751 |
| 2024-05-29 | 10.93 | $10.99 | 818 |
| 2024-05-28 | 10.91 | $10.99 | 863 |
| 2024-05-23 | 10.90 | $10.96 | 150774 |
| 2024-05-13 | 10.90 | $10.92 | 1 |
| 2024-05-09 | 10.89 | $10.92 | 36 |
| 2024-05-02 | 10.89 | $10.84 | 205 |
| 2024-04-18 | 10.89 | $10.90 | 202 |
| 2024-04-12 | 10.89 | $10.92 | 4577 |
| 2024-04-10 | 10.88 | $10.90 | 268 |
| 2024-04-04 | 10.88 | $10.91 | 549 |
| 2024-04-03 | 10.88 | $10.91 | 440 |
| 2024-03-27 | 10.88 | $10.99 | 189177 |
| 2024-03-26 | 10.87 | $11.00 | 86 |
| 2024-03-25 | 10.86 | $11.00 | 825 |
| 2024-03-22 | 10.85 | $10.95 | 545 |
| 2024-03-21 | 10.85 | $10.92 | 13043 |
| 2024-03-20 | 10.85 | $10.97 | 2982 |
| 2024-03-19 | 10.84 | $10.94 | 2892 |
| 2024-03-18 | 10.84 | $10.85 | 2683 |
| 2024-03-15 | 10.84 | $10.76 | 65 |
| 2024-03-14 | 10.85 | $10.71 | 18836 |
| 2024-03-11 | 10.86 | $10.82 | 160 |
| 2024-03-08 | 10.87 | $10.82 | 25401 |
| 2024-03-07 | 10.87 | $10.85 | 75134 |
| 2024-03-06 | 10.87 | $10.85 | 1.5M |
| 2024-03-05 | 10.88 | $10.83 | 574 |
| 2024-03-04 | 10.88 | $10.83 | 316 |
| 2024-03-01 | 10.88 | $10.87 | 9970 |
| 2024-02-29 | 10.89 | $10.87 | 782 |
| 2024-02-28 | 10.89 | $10.86 | 37228 |
| 2024-02-27 | 10.89 | $10.88 | 33290 |
| 2024-02-26 | 10.89 | $10.83 | 300 |
| 2024-02-23 | 10.90 | $10.83 | 353 |
| 2024-02-22 | 10.90 | $10.84 | 966 |
| 2024-02-21 | 10.90 | $10.83 | 822 |
| 2024-02-20 | 10.91 | $10.88 | 21180 |
| 2024-02-16 | 10.91 | $10.90 | 374 |
| 2024-02-15 | 10.91 | $10.90 | — |
| 2024-02-14 | 10.91 | $10.90 | 5193 |
| 2024-02-13 | 10.91 | $10.90 | 304 |
| 2024-02-12 | 10.91 | $10.92 | 3366 |
| 2024-02-09 | 10.91 | $10.92 | — |
| 2024-02-08 | 10.90 | $10.92 | 320 |
| 2024-02-07 | 10.90 | $10.92 | 2871 |
| 2024-02-06 | 10.90 | $10.90 | — |
| 2024-02-05 | 10.90 | $10.90 | 2652 |
| 2024-02-02 | 10.90 | $10.92 | 20141 |
| 2024-02-01 | 10.90 | $10.90 | 16495 |
| 2024-01-31 | 10.90 | $10.92 | 521466 |
| 2024-01-30 | 10.89 | $10.92 | 348 |
| 2024-01-29 | 10.89 | $10.92 | 3744 |
| 2024-01-26 | 10.89 | $10.90 | 19900 |
| 2024-01-25 | 10.88 | $10.90 | — |
| 2024-01-24 | 10.88 | $10.90 | 3567 |
| 2024-01-23 | 10.88 | $10.90 | 500851 |
| 2024-01-22 | 10.87 | $10.92 | 400 |
| 2024-01-19 | 10.87 | $10.92 | 3061 |
| 2024-01-18 | 10.86 | $10.89 | 6503 |
| 2024-01-17 | 10.86 | $10.89 | 1290 |
| 2024-01-16 | 10.85 | $10.87 | 522 |
| 2024-01-12 | 10.85 | $10.88 | — |
| 2024-01-11 | 10.84 | $10.88 | — |
| 2024-01-10 | 10.84 | $10.88 | 300 |
| 2024-01-09 | 10.83 | $10.88 | 1445 |
| 2024-01-08 | 10.83 | $10.89 | — |
| 2024-01-05 | 10.82 | $10.89 | — |
| 2024-01-04 | 10.82 | $10.89 | 386 |
| 2024-01-03 | 10.81 | $10.89 | 142 |
| 2024-01-02 | 10.81 | $10.86 | 14477 |
| 2023-12-29 | 10.80 | $10.85 | — |
| 2023-12-28 | 10.80 | $10.85 | 7293 |
| 2023-12-27 | 10.80 | $10.84 | 130666 |
| 2023-12-26 | 10.79 | $10.83 | — |
| 2023-12-22 | 10.79 | $10.83 | — |
| 2023-12-21 | 10.79 | $10.83 | 66436 |
| 2023-12-20 | 10.79 | $10.83 | 6065 |
| 2023-12-19 | 10.78 | $10.83 | 3157 |
| 2023-12-18 | 10.78 | $10.78 | 300 |
| 2023-12-15 | 10.78 | $10.78 | 100 |
| 2023-12-14 | 10.78 | $10.78 | 400 |
| 2023-12-13 | 10.78 | $10.78 | — |
| 2023-12-12 | 10.77 | $10.78 | 2794 |
| 2023-12-11 | 10.77 | $10.78 | 50507 |
| 2023-12-08 | 10.77 | $10.79 | 367 |
| 2023-12-07 | 10.77 | $10.77 | 404 |
| 2023-12-06 | 10.76 | $10.78 | 125005 |
| 2023-12-05 | 10.76 | $10.78 | 69224 |
| 2023-12-04 | 10.76 | $10.78 | 46012 |
| 2023-12-01 | 10.76 | $10.78 | 8238 |
| 2023-11-30 | 10.75 | $10.78 | 10933 |
| 2023-11-29 | 10.75 | $10.77 | 447848 |
| 2023-11-28 | 10.75 | $10.79 | 218015 |
| 2023-11-27 | 10.75 | $10.78 | 7127 |
| 2023-11-24 | 10.74 | $10.80 | 817 |
| 2023-11-22 | 10.74 | $10.77 | 400 |
| 2023-11-21 | 10.74 | $10.77 | 118187 |
| 2023-11-20 | 10.73 | $10.78 | 53657 |
| 2023-11-17 | 10.73 | $10.75 | 400 |
| 2023-11-16 | 10.73 | $10.75 | 25038 |
| 2023-11-15 | 10.73 | $10.75 | 25133 |
| 2023-11-14 | 10.72 | $10.73 | — |
| 2023-11-13 | 10.72 | $10.73 | 100 |
| 2023-11-10 | 10.72 | $10.72 | 100 |
| 2023-11-09 | 10.72 | $10.74 | 101 |
| 2023-11-08 | 10.72 | $10.73 | 102 |
| 2023-11-07 | 10.72 | $10.73 | — |
| 2023-11-06 | 10.72 | $10.73 | — |
| 2023-11-03 | 10.72 | $10.73 | — |
| 2023-11-02 | 10.71 | $10.73 | — |
| 2023-11-01 | 10.71 | $10.73 | — |
| 2023-10-31 | 10.71 | $10.73 | 92850 |
| 2023-10-30 | 10.71 | $10.72 | — |
| 2023-10-27 | 10.71 | $10.72 | 1060 |
| 2023-10-26 | 10.71 | $10.71 | 1562 |
| 2023-10-25 | 10.71 | $10.72 | — |
| 2023-10-24 | 10.71 | $10.72 | 3000 |
| 2023-10-23 | 10.71 | $10.71 | — |
| 2023-10-20 | 10.71 | $10.71 | — |
| 2023-10-19 | 10.71 | $10.71 | 330 |
| 2023-10-18 | 10.70 | $10.72 | — |
| 2023-10-17 | 10.70 | $10.72 | — |
| 2023-10-16 | 10.70 | $10.72 | — |
| 2023-10-13 | 10.70 | $10.72 | 555 |
| 2023-10-12 | 10.70 | $10.70 | 102 |
| 2023-10-11 | 10.69 | $10.71 | 103 |
| 2023-10-10 | 10.69 | $10.70 | 103 |
| 2023-10-09 | 10.69 | $10.70 | 103 |
| 2023-10-06 | 10.69 | $10.70 | 104 |
| 2023-10-05 | 10.68 | $10.70 | 104 |
| 2023-10-04 | 10.68 | $10.70 | — |
| 2023-10-03 | 10.68 | $10.70 | — |
| 2023-10-02 | 10.67 | $10.70 | — |
| 2023-09-29 | 10.67 | $10.70 | — |
| 2023-09-28 | 10.67 | $10.70 | — |
| 2023-09-27 | 10.66 | $10.70 | 12334 |
| 2023-09-26 | 10.66 | $10.74 | 519 |
| 2023-09-25 | 10.66 | $10.69 | — |
| 2023-09-22 | 10.65 | $10.69 | — |
| 2023-09-21 | 10.65 | $10.69 | — |
| 2023-09-20 | 10.65 | $10.69 | 438493 |
| 2023-09-19 | 10.64 | $10.68 | 249 |
| 2023-09-18 | 10.64 | $10.68 | 10545 |
| 2023-09-15 | 10.64 | $10.65 | 101 |
| 2023-09-14 | 10.65 | $10.65 | 106 |
| 2023-09-13 | 10.64 | $10.65 | 105 |
| 2023-09-12 | 10.65 | $10.65 | 101 |
| 2023-09-11 | 10.65 | $10.65 | 101 |
| 2023-09-08 | 10.65 | $10.65 | 166 |
| 2023-09-07 | 10.65 | $10.64 | — |
| 2023-09-06 | 10.65 | $10.64 | — |
| 2023-09-05 | 10.65 | $10.64 | 228 |
| 2023-09-01 | 10.65 | $10.60 | 7600 |
| 2023-08-31 | 10.66 | $10.65 | — |
| 2023-08-30 | 10.65 | $10.65 | 50217 |
| 2023-08-29 | 10.65 | $10.63 | — |
| 2023-08-28 | 10.65 | $10.63 | — |
| 2023-08-25 | 10.65 | $10.63 | — |
| 2023-08-24 | 10.64 | $10.63 | 201 |
| 2023-08-23 | 10.64 | $10.65 | 56245 |
| 2023-08-22 | 10.64 | $10.64 | 327933 |
| 2023-08-21 | 10.63 | $10.63 | 218 |
| 2023-08-18 | 10.63 | $10.69 | 1393 |
| 2023-08-17 | 10.63 | $10.71 | 172 |
| 2023-08-16 | 10.62 | $10.63 | 13250 |
| 2023-08-15 | 10.62 | $10.66 | — |
| 2023-08-14 | 10.61 | $10.66 | 8718 |
| 2023-08-11 | 10.61 | $10.80 | 366 |
| 2023-08-10 | 10.60 | $10.66 | 407 |
| 2023-08-09 | 10.59 | $10.65 | 93223 |
| 2023-08-08 | 10.59 | $10.64 | 12403 |
| 2023-08-07 | 10.58 | $10.63 | — |
| 2023-08-04 | 10.58 | $10.63 | 231322 |
| 2023-08-03 | 10.58 | $10.62 | 20328 |
| 2023-08-02 | 10.58 | $10.62 | 24004 |
| 2023-08-01 | 10.57 | $10.58 | 101 |
| 2023-07-31 | 10.58 | $10.58 | — |
| 2023-07-28 | 10.58 | $10.58 | 102 |
| 2023-07-27 | 10.58 | $10.57 | 101 |
| 2023-07-26 | 10.58 | $10.57 | 101 |
| 2023-07-25 | 10.58 | $10.57 | 11000 |
| 2023-07-24 | 10.58 | $10.59 | — |
| 2023-07-21 | 10.58 | $10.59 | — |
| 2023-07-20 | 10.57 | $10.59 | 1011 |
| 2023-07-19 | 10.57 | $10.56 | — |
| 2023-07-18 | 10.57 | $10.56 | 1600 |
| 2023-07-17 | 10.56 | $10.56 | — |
| 2023-07-14 | 10.56 | $10.56 | 3300 |
| 2023-07-13 | 10.55 | $10.56 | 1007 |
| 2023-07-12 | 10.55 | $10.56 | 5108 |
| 2023-07-11 | 10.54 | $10.60 | 100 |
| 2023-07-10 | 10.54 | $10.60 | 100 |
| 2023-07-07 | 10.53 | $10.60 | 7608 |
| 2023-07-06 | 10.52 | $10.55 | — |
| 2023-07-05 | 10.51 | $10.55 | 22321 |
| 2023-07-03 | 10.51 | $10.65 | 53898 |
| 2023-06-30 | 10.50 | $10.58 | 2655 |
| 2023-06-29 | 10.49 | $10.55 | 14264 |
| 2023-06-28 | 10.48 | $10.60 | 12310 |
| 2023-06-27 | 10.47 | $10.65 | 722 |
| 2023-06-26 | 10.46 | $10.56 | 38028 |
| 2023-06-23 | 10.45 | $10.54 | 55157 |
| 2023-06-22 | 10.44 | $10.51 | 68948 |
| 2023-06-21 | 10.44 | $10.51 | 60422 |
| 2023-06-20 | 10.43 | $10.48 | 23359 |
| 2023-06-16 | 10.43 | $10.50 | 317902 |
| 2023-06-15 | 10.42 | $10.49 | 35591 |
| 2023-06-14 | 10.42 | $10.43 | 17947 |
| 2023-06-13 | 10.42 | $10.45 | 1637 |
| 2023-06-12 | 10.41 | $10.46 | 29642 |
| 2023-06-09 | 10.41 | $10.45 | 801748 |
| 2023-06-08 | 10.40 | $10.45 | 609318 |
| 2023-06-07 | 10.40 | $10.43 | 378137 |
| 2023-06-06 | 10.40 | $10.42 | 176034 |
| 2023-06-05 | 10.40 | $10.42 | 275705 |
| 2023-06-02 | 10.39 | $10.42 | 35728 |
| 2023-06-01 | 10.39 | $10.41 | 2272 |
| 2023-05-31 | 10.39 | $10.40 | — |
| 2023-05-30 | 10.39 | $10.40 | 4900 |
| 2023-05-26 | 10.38 | $10.40 | 1290 |
| 2023-05-25 | 10.38 | $10.41 | 79302 |
| 2023-05-24 | 10.38 | $10.41 | 431623 |
| 2023-05-23 | 10.38 | $10.41 | 211077 |
| 2023-05-22 | 10.37 | $10.41 | 450845 |
| 2023-05-19 | 10.37 | $10.40 | 101100 |
| 2023-05-18 | 10.37 | $10.39 | — |
| 2023-05-17 | 10.36 | $10.39 | 310189 |
| 2023-05-16 | 10.36 | $10.40 | 3.4M |
| 2023-05-15 | 10.36 | $10.38 | — |
| 2023-05-12 | 10.36 | $10.38 | 25100 |
| 2023-05-11 | 10.36 | $10.38 | — |
| 2023-05-10 | 10.36 | $10.38 | 1200 |
| 2023-05-09 | 10.35 | $10.38 | 13498 |
| 2023-05-08 | 10.35 | $10.36 | — |
| 2023-05-05 | 10.35 | $10.36 | 100 |
| 2023-05-04 | 10.35 | $10.36 | 43591 |
| 2023-05-03 | 10.35 | $10.36 | 51173 |
| 2023-05-02 | 10.35 | $10.36 | 72700 |
| 2023-05-01 | 10.35 | $10.36 | 97658 |
| 2023-04-28 | 10.35 | $10.36 | 379 |
| 2023-04-27 | 10.34 | $10.36 | — |
| 2023-04-26 | 10.34 | $10.36 | 147502 |
| 2023-04-25 | 10.34 | $10.36 | 3935 |
| 2023-04-24 | 10.34 | $10.34 | 681713 |
| 2023-04-21 | 10.34 | $10.34 | — |
| 2023-04-20 | 10.34 | $10.34 | 1302 |
| 2023-04-19 | 10.34 | $10.35 | 140 |
| 2023-04-18 | 10.34 | $10.35 | 5179 |
| 2023-04-17 | 10.34 | $10.35 | 2000 |
| 2023-04-14 | 10.34 | $10.35 | 28149 |
| 2023-04-13 | 10.33 | $10.34 | 5000 |
| 2023-04-12 | 10.33 | $10.34 | 5243 |
| 2023-04-11 | 10.33 | $10.34 | 13801 |
| 2023-04-10 | 10.33 | $10.34 | 25000 |
| 2023-04-06 | 10.33 | $10.34 | 6879 |
| 2023-04-05 | 10.32 | $10.34 | 8284 |
| 2023-04-04 | 10.32 | $10.34 | 95630 |
| 2023-04-03 | 10.32 | $10.35 | 183176 |
| 2023-03-31 | 10.32 | $10.34 | 28700 |
| 2023-03-30 | 10.32 | $10.33 | 730 |
| 2023-03-29 | 10.31 | $10.34 | 1526 |
| 2023-03-28 | 10.31 | $10.33 | 1601 |
| 2023-03-27 | 10.31 | $10.33 | — |
| 2023-03-24 | 10.30 | $10.33 | 1853 |
| 2023-03-23 | 10.30 | $10.33 | 514019 |
| 2023-03-22 | 10.30 | $10.35 | — |
| 2023-03-21 | 10.29 | $10.35 | 195955 |
| 2023-03-20 | 10.29 | $10.31 | — |
| 2023-03-17 | 10.28 | $10.31 | — |
| 2023-03-16 | 10.28 | $10.31 | — |
| 2023-03-15 | 10.28 | $10.31 | 135 |
| 2023-03-14 | 10.27 | $10.30 | — |
| 2023-03-13 | 10.27 | $10.30 | — |
| 2023-03-10 | 10.27 | $10.30 | — |
| 2023-03-09 | 10.26 | $10.30 | 157338 |
| 2023-03-08 | 10.26 | $10.29 | 1000 |
| 2023-03-07 | 10.26 | $10.32 | — |
| 2023-03-06 | 10.25 | $10.32 | 100 |
| 2023-03-03 | 10.25 | $10.26 | 3 |
| 2023-03-02 | 10.25 | $10.26 | 3387 |
| 2023-03-01 | 10.24 | $10.27 | 15489 |
| 2023-02-28 | 10.24 | $10.26 | 51003 |
| 2023-02-27 | 10.24 | $10.27 | 51703 |
| 2023-02-24 | 10.24 | $10.27 | 3 |
| 2023-02-23 | 10.24 | $10.27 | 4 |
| 2023-02-22 | 10.23 | $10.27 | 503133 |
| 2023-02-21 | 10.23 | $10.25 | 1 |
| 2023-02-17 | 10.23 | $10.25 | 91 |
| 2023-02-16 | 10.23 | $10.25 | 99085 |
| 2023-02-15 | 10.22 | $10.23 | 9 |
| 2023-02-14 | 10.22 | $10.23 | 9 |
| 2023-02-13 | 10.22 | $10.23 | 41 |
| 2023-02-10 | 10.22 | $10.23 | 16862 |
| 2023-02-09 | 10.22 | $10.24 | 28 |
| 2023-02-08 | 10.21 | $10.24 | 118 |
| 2023-02-07 | 10.21 | $10.24 | 17013 |
| 2023-02-06 | 10.21 | $10.23 | 115 |
| 2023-02-03 | 10.20 | $10.22 | 33 |
| 2023-02-02 | 10.20 | $10.22 | 98 |
| 2023-02-01 | 10.20 | $10.22 | — |
| 2023-01-31 | 10.19 | $10.22 | 16210 |
| 2023-01-30 | 10.19 | $10.23 | 3000 |
| 2023-01-27 | 10.19 | $10.23 | 2990 |
| 2023-01-26 | 10.19 | $10.22 | 239 |
| 2023-01-25 | 10.18 | $10.20 | 2 |
| 2023-01-24 | 10.18 | $10.20 | 8835 |
| 2023-01-23 | 10.17 | $10.24 | 5054 |
| 2023-01-20 | 10.17 | $10.20 | — |
| 2023-01-19 | 10.16 | $10.20 | 55975 |
| 2023-01-18 | 10.16 | $10.21 | 257078 |
| 2023-01-17 | 10.15 | $10.19 | 6904 |
| 2023-01-13 | 10.15 | $10.19 | 6140 |
| 2023-01-12 | 10.15 | $10.18 | — |
| 2023-01-11 | 10.14 | $10.18 | 9126 |
| 2023-01-10 | 10.14 | $10.17 | 5767 |
| 2023-01-09 | 10.14 | $10.17 | 426 |
| 2023-01-06 | 10.13 | $10.17 | 2490 |
| 2023-01-05 | 10.13 | $10.23 | 4760 |
| 2023-01-04 | 10.12 | $10.14 | 22770 |
| 2023-01-03 | 10.12 | $10.14 | 100 |
| 2022-12-30 | 10.12 | $10.20 | 9106 |
| 2022-12-29 | 10.11 | $10.16 | 2702 |
| 2022-12-28 | 10.10 | $10.12 | — |
| 2022-12-27 | 10.10 | $10.12 | 5 |
| 2022-12-23 | 10.09 | $10.12 | 5 |
| 2022-12-22 | 10.09 | $10.12 | 11719 |
| 2022-12-21 | 10.08 | $10.12 | 331397 |
| 2022-12-20 | 10.08 | $10.12 | 184903 |
| 2022-12-19 | 10.08 | $10.11 | 5 |
| 2022-12-16 | 10.07 | $10.11 | 110 |
| 2022-12-15 | 10.07 | $10.13 | 353 |
| 2022-12-14 | 10.06 | $10.11 | — |
| 2022-12-13 | 10.06 | $10.11 | 1 |
| 2022-12-12 | 10.05 | $10.11 | 141074 |
| 2022-12-09 | 10.05 | $10.13 | 46700 |
| 2022-12-08 | 10.04 | $10.12 | 150200 |
| 2022-12-07 | 10.03 | $10.12 | 34386 |
| 2022-12-06 | 10.03 | $10.09 | 27724 |
| 2022-12-05 | 10.02 | $10.07 | 400027 |
| 2022-12-02 | 10.02 | $10.06 | 700 |
| 2022-12-01 | 10.02 | $10.04 | 30925 |
| 2022-11-30 | 10.01 | $10.03 | — |
| 2022-11-29 | 10.01 | $10.03 | 1 |
| 2022-11-28 | 10.01 | $10.03 | 24211 |
| 2022-11-25 | 10.01 | $10.03 | — |
| 2022-11-23 | 10.01 | $10.03 | 1200 |
| 2022-11-22 | 10.01 | $10.02 | 23341 |
| 2022-11-21 | 10.00 | $10.06 | 38 |
| 2022-11-18 | 10.00 | $10.06 | 210 |
| 2022-11-17 | 10.00 | $10.00 | 211 |
| 2022-11-16 | 10.00 | $10.00 | 26 |
| 2022-11-15 | 9.99 | $10.00 | 2735 |
| 2022-11-14 | 9.99 | $10.00 | 312 |
| 2022-11-11 | 9.99 | $9.98 | — |
| 2022-11-10 | 9.99 | $9.98 | 888 |
| 2022-11-09 | 9.99 | $10.00 | 325 |
| 2022-11-08 | 9.99 | $10.01 | — |
| 2022-11-07 | 9.99 | $10.01 | 24339 |
| 2022-11-04 | 9.99 | $10.00 | — |
| 2022-11-03 | 9.99 | $10.00 | 1572 |
| 2022-11-02 | 9.99 | $9.99 | — |
| 2022-11-01 | 9.99 | $9.99 | 1700 |
| 2022-10-31 | 9.99 | $10.01 | — |
| 2022-10-28 | 9.99 | $10.01 | 101015 |
| 2022-10-27 | 9.99 | $10.00 | 20 |
| 2022-10-26 | 9.99 | $10.00 | 1581 |
| 2022-10-25 | 9.99 | $10.00 | 5625 |
| 2022-10-24 | 9.99 | $9.98 | 5 |
| 2022-10-21 | 9.99 | $9.98 | 17 |
| 2022-10-20 | 9.99 | $9.98 | 17 |
| 2022-10-19 | 9.99 | $9.98 | — |
| 2022-10-18 | 9.99 | $9.98 | 10 |
| 2022-10-17 | 9.99 | $9.98 | 20 |
| 2022-10-14 | 9.99 | $9.98 | 17 |
| 2022-10-13 | 9.99 | $9.98 | 17 |
| 2022-10-12 | 9.99 | $9.98 | 10 |
| 2022-10-11 | 9.98 | $9.98 | 1328 |
| 2022-10-10 | 9.98 | $10.01 | 22 |
| 2022-10-07 | 9.98 | $10.01 | — |
| 2022-10-06 | 9.98 | $10.01 | — |
| 2022-10-05 | 9.98 | $10.01 | 1474 |
| 2022-10-04 | 9.98 | $9.99 | 120 |
| 2022-10-03 | 9.98 | $10.00 | 1200 |
| 2022-09-30 | 9.98 | $10.00 | — |
| 2022-09-29 | 9.98 | $10.00 | 26575 |
| 2022-09-28 | 9.97 | $10.00 | 303389 |
| 2022-09-27 | 9.97 | $9.97 | 30105 |
| 2022-09-26 | 9.97 | $9.97 | 6 |
| 2022-09-23 | 9.97 | $9.97 | 8001 |
| 2022-09-22 | 9.97 | $9.98 | — |
| 2022-09-21 | 9.97 | $9.98 | 207 |
| 2022-09-20 | 9.97 | $9.98 | 7017 |
| 2022-09-19 | 9.96 | $9.97 | 5235 |
| 2022-09-16 | 9.96 | $9.95 | — |
| 2022-09-15 | 9.96 | $9.95 | 2 |
| 2022-09-14 | 9.96 | $9.95 | 6840 |
| 2022-09-13 | 9.96 | $9.98 | 10 |
| 2022-09-12 | 9.96 | $9.98 | 50 |
| 2022-09-09 | 9.96 | $9.98 | 107 |
| 2022-09-08 | 9.96 | $9.98 | 30 |
| 2022-09-07 | 9.96 | $9.98 | 7569 |
| 2022-09-06 | 9.97 | $9.98 | 2426 |
| 2022-09-02 | 9.97 | $9.99 | 8442 |
| 2022-09-01 | 9.96 | $9.97 | 652001 |
| 2022-08-31 | 9.96 | $9.93 | 404 |
| 2022-08-30 | 9.97 | $9.93 | 365 |
| 2022-08-29 | 9.97 | $9.95 | 51 |
| 2022-08-26 | 9.97 | $9.95 | — |
| 2022-08-25 | 9.97 | $9.95 | 1000 |
| 2022-08-24 | 9.96 | $9.99 | 70 |
| 2022-08-23 | 9.96 | $9.99 | 4271 |
| 2022-08-22 | 9.96 | $9.94 | 5 |
| 2022-08-19 | 9.96 | $9.94 | 5 |
| 2022-08-18 | 9.96 | $9.94 | 462413 |
| 2022-08-17 | 9.96 | $9.97 | 10 |
| 2022-08-16 | 9.96 | $9.97 | — |
| 2022-08-15 | 9.96 | $9.97 | 37428 |
| 2022-08-12 | 9.96 | $9.99 | — |
| 2022-08-11 | 9.96 | $9.99 | 90 |
| 2022-08-10 | 9.95 | $9.99 | — |
| 2022-08-09 | 9.95 | $9.99 | — |
| 2022-08-08 | 9.94 | $9.99 | 1635 |
| 2022-08-05 | 9.94 | $9.96 | 15016 |
| 2022-08-04 | 9.94 | $9.96 | 1 |
| 2022-08-03 | 9.93 | $9.96 | 2600 |
| 2022-08-02 | 9.93 | $9.96 | 729 |
| 2022-08-01 | 9.93 | $9.95 | 958 |
| 2022-07-29 | 9.93 | $9.93 | 27 |
| 2022-07-28 | 9.94 | $9.93 | 85500 |
| 2022-07-27 | 9.94 | $9.93 | 89500 |
| 2022-07-26 | 9.94 | $9.99 | 1045 |
| 2022-07-25 | 9.94 | $9.97 | — |
| 2022-07-22 | 9.94 | $9.97 | 755 |
| 2022-07-21 | 9.93 | $9.94 | 100 |
| 2022-07-20 | 9.93 | $9.92 | 805 |
| 2022-07-19 | 9.93 | $9.95 | 2830 |
| 2022-07-18 | 9.93 | $9.92 | 30 |
| 2022-07-15 | 9.93 | $9.92 | 6610 |
| 2022-07-14 | 9.93 | $9.92 | 11390 |
| 2022-07-13 | 9.93 | $9.90 | — |
| 2022-07-12 | 9.93 | $9.90 | — |
| 2022-07-11 | 9.93 | $9.90 | — |
| 2022-07-08 | 9.94 | $9.90 | 1 |
| 2022-07-07 | 9.94 | $9.90 | 20 |
| 2022-07-06 | 9.94 | $9.90 | 72524 |
| 2022-07-05 | 9.94 | $10.00 | 90 |
| 2022-07-01 | 9.93 | $10.00 | 177 |
| 2022-06-30 | 9.93 | $10.00 | 7656 |
| 2022-06-29 | 9.92 | $9.98 | 30 |
| 2022-06-28 | 9.92 | $9.98 | 1060 |
| 2022-06-27 | 9.92 | $9.90 | 1 |
| 2022-06-24 | 9.92 | $9.90 | 5 |
| 2022-06-23 | 9.92 | $9.90 | — |
| 2022-06-22 | 9.92 | $9.90 | 112111 |
| 2022-06-21 | 9.92 | $9.90 | 20421 |
| 2022-06-17 | 9.92 | $9.93 | 23 |
| 2022-06-16 | 9.92 | $9.93 | 106 |
| 2022-06-15 | 9.92 | $9.93 | 58 |
| 2022-06-14 | 9.92 | $9.93 | — |
| 2022-06-13 | 9.92 | $9.93 | 26559 |
| 2022-06-10 | 9.91 | $9.97 | 3026 |
| 2022-06-09 | 9.91 | $9.97 | 100 |
| 2022-06-08 | 9.91 | $9.90 | 1 |
| 2022-06-07 | 9.91 | $9.90 | 456100 |
| 2022-06-06 | 9.91 | $9.90 | — |
| 2022-06-03 | 9.91 | $9.90 | 852 |
| 2022-06-02 | 9.91 | $9.90 | 362 |
| 2022-06-01 | 9.92 | $9.92 | 35306 |
| 2022-05-31 | 9.92 | $9.95 | 35953 |
| 2022-05-27 | 9.92 | $9.91 | — |
| 2022-05-26 | 9.92 | $9.91 | 1201 |
| 2022-05-25 | 9.93 | $9.88 | 100001 |
| 2022-05-24 | 9.93 | $9.91 | 51138 |
| 2022-05-23 | 9.93 | $9.91 | — |
| 2022-05-20 | 9.93 | $9.91 | — |
| 2022-05-19 | 9.93 | $9.91 | — |
| 2022-05-18 | 9.93 | $9.91 | 15 |
| 2022-05-17 | 9.93 | $9.91 | — |
| 2022-05-16 | 9.93 | $9.91 | — |
| 2022-05-13 | 9.93 | $9.91 | 100 |
| 2022-05-12 | 9.94 | $9.91 | — |
| 2022-05-11 | 9.93 | $9.91 | 65 |
| 2022-05-10 | 9.94 | $9.91 | 25264 |
| 2022-05-09 | 9.94 | $9.92 | 49078 |
| 2022-05-06 | 9.94 | $9.95 | 305 |
| 2022-05-05 | 9.95 | $9.95 | 25935 |
| 2022-05-04 | 9.95 | $9.99 | 613 |
| 2022-05-03 | 9.94 | $9.99 | 18900 |
| 2022-05-02 | 9.94 | $9.95 | 8595 |
| 2022-04-29 | 9.94 | $9.93 | 2571 |
| 2022-04-28 | 9.94 | $9.97 | 75600 |
| 2022-04-27 | 9.94 | $9.93 | 6500 |
| 2022-04-26 | 9.94 | $9.94 | 120921 |
| 2022-04-25 | 9.94 | $9.92 | — |
| 2022-04-22 | 9.94 | $9.92 | 844778 |
| 2022-04-21 | 9.93 | $9.92 | — |
| 2022-04-20 | 9.93 | $9.92 | 16149 |
| 2022-04-19 | 9.93 | $9.91 | 321 |
| 2022-04-18 | 9.92 | $9.92 | 4173 |
| 2022-04-14 | 9.92 | $9.94 | 4092 |
| 2022-04-13 | 9.92 | $9.90 | 500 |
| 2022-04-12 | 9.93 | $9.98 | — |
| 2022-04-11 | 9.92 | $9.98 | 500 |
| 2022-04-08 | 9.92 | $9.98 | 10042 |
| 2022-04-07 | 9.91 | $9.98 | 1 |
| 2022-04-06 | 9.91 | $9.98 | 12100 |
| 2022-04-05 | 9.90 | $9.91 | 5798 |
| 2022-04-04 | 9.90 | $9.94 | — |
| 2022-04-01 | 9.90 | $9.94 | 99001 |
| 2022-03-31 | 9.89 | $9.93 | — |
| 2022-03-30 | 9.89 | $9.93 | 10 |
| 2022-03-29 | 9.89 | $9.93 | — |
| 2022-03-28 | 9.88 | $9.93 | 3994 |
| 2022-03-25 | 9.88 | $9.86 | — |
| 2022-03-24 | 9.88 | $9.86 | 2 |
| 2022-03-23 | 9.88 | $9.86 | — |
| 2022-03-22 | 9.89 | $9.86 | 106 |
| 2022-03-21 | 9.89 | $9.87 | 2000 |
| 2022-03-18 | 9.90 | $9.93 | — |
| 2022-03-17 | 9.89 | $9.93 | — |
| 2022-03-16 | 9.89 | $9.93 | 14603 |
| 2022-03-15 | 9.89 | $9.89 | — |
| 2022-03-14 | 9.89 | $9.89 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.28
2025-06-17
Close Price
$11.28
Vol: 11492
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.89
Average
10.52
Maximum
11.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.28 | $11.28 | 11492 |
| 2025-02-14 | 11.28 | $11.28 | — |
| 2025-02-13 | 11.28 | $11.28 | — |
| 2025-02-12 | 11.28 | $11.28 | — |
| 2025-02-11 | 11.28 | $11.28 | — |
| 2025-02-10 | 11.28 | $11.28 | — |
| 2025-02-07 | 11.28 | $11.28 | — |
| 2025-02-06 | 11.28 | $11.28 | — |
| 2025-02-05 | 11.28 | $11.28 | — |
| 2025-02-04 | 11.28 | $11.28 | — |
| 2025-02-03 | 11.28 | $11.28 | — |
| 2025-01-31 | 11.28 | $11.28 | — |
| 2025-01-30 | 11.28 | $11.28 | — |
| 2025-01-29 | 11.28 | $11.28 | — |
| 2025-01-28 | 11.28 | $11.28 | — |
| 2025-01-27 | 11.28 | $11.28 | — |
| 2025-01-24 | 11.28 | $11.28 | — |
| 2025-01-23 | 11.28 | $11.28 | — |
| 2025-01-22 | 11.28 | $11.28 | — |
| 2025-01-21 | 11.28 | $11.28 | — |
| 2025-01-17 | 11.28 | $11.28 | — |
| 2025-01-16 | 11.28 | $11.28 | 11492 |
| 2025-01-15 | 11.28 | $11.28 | — |
| 2025-01-14 | 11.28 | $11.28 | — |
| 2025-01-13 | 11.28 | $11.28 | — |
| 2025-01-10 | 11.28 | $11.28 | — |
| 2025-01-08 | 11.28 | $11.28 | — |
| 2025-01-07 | 11.28 | $11.28 | — |
| 2025-01-06 | 11.28 | $11.28 | — |
| 2025-01-03 | 11.28 | $11.28 | — |
| 2025-01-02 | 11.28 | $11.28 | — |
| 2024-12-31 | 11.28 | $11.28 | — |
| 2024-12-30 | 11.27 | $11.28 | — |
| 2024-12-27 | 11.27 | $11.28 | — |
| 2024-12-26 | 11.27 | $11.28 | — |
| 2024-12-24 | 11.27 | $11.28 | — |
| 2024-12-23 | 11.27 | $11.28 | — |
| 2024-12-20 | 11.27 | $11.28 | 12837 |
| 2024-12-19 | 11.27 | $11.33 | — |
| 2024-12-18 | 11.26 | $11.33 | — |
| 2024-12-17 | 11.26 | $11.33 | — |
| 2024-12-16 | 11.25 | $11.33 | — |
| 2024-12-13 | 11.24 | $11.33 | 800 |
| 2024-12-12 | 11.23 | $11.30 | 500 |
| 2024-12-11 | 11.22 | $11.32 | 30733 |
| 2024-12-10 | 11.21 | $11.32 | 2301 |
| 2024-12-09 | 11.20 | $11.26 | 57800 |
| 2024-12-06 | 11.20 | $11.23 | 66000 |
| 2024-12-05 | 11.19 | $11.25 | — |
| 2024-12-04 | 11.19 | $11.25 | 1011 |
| 2024-12-03 | 11.18 | $11.25 | 200 |
| 2024-12-02 | 11.17 | $11.25 | 402 |
| 2024-11-29 | 11.17 | $11.20 | 37631 |
| 2024-11-27 | 11.16 | $11.21 | — |
| 2024-11-26 | 11.16 | $11.21 | 5168 |
| 2024-11-25 | 11.15 | $11.20 | 14100 |
| 2024-11-22 | 11.15 | $11.12 | 59125 |
| 2024-11-21 | 11.15 | $11.17 | 18900 |
| 2024-11-20 | 11.15 | $11.17 | 21667 |
| 2024-11-19 | 11.14 | $11.21 | 98500 |
| 2024-11-18 | 11.14 | $11.19 | 300 |
| 2024-11-15 | 11.13 | $11.16 | — |
| 2024-11-14 | 11.13 | $11.16 | — |
| 2024-11-13 | 11.13 | $11.16 | 21806 |
| 2024-11-12 | 11.12 | $11.16 | 38700 |
| 2024-11-11 | 11.12 | $11.17 | 200137 |
| 2024-11-08 | 11.11 | $11.16 | 1.0M |
| 2024-11-07 | 11.11 | $11.17 | 11100 |
| 2024-11-06 | 11.10 | $11.10 | — |
| 2024-11-05 | 11.10 | $11.10 | — |
| 2024-11-04 | 11.10 | $11.10 | — |
| 2024-11-01 | 11.10 | $11.10 | — |
| 2024-10-31 | 11.10 | $11.10 | — |
| 2024-10-30 | 11.10 | $11.10 | — |
| 2024-10-29 | 11.10 | $11.10 | — |
| 2024-10-28 | 11.10 | $11.10 | — |
| 2024-10-25 | 11.10 | $11.10 | — |
| 2024-10-24 | 11.10 | $11.10 | — |
| 2024-10-23 | 11.10 | $11.10 | — |
| 2024-10-22 | 11.10 | $11.10 | — |
| 2024-10-21 | 11.10 | $11.10 | — |
| 2024-10-18 | 11.10 | $11.10 | 300 |
| 2024-10-17 | 11.10 | $11.10 | 5700 |
| 2024-10-16 | 11.10 | $11.11 | 11648 |
| 2024-10-15 | 11.10 | $11.13 | — |
| 2024-10-14 | 11.10 | $11.13 | 916 |
| 2024-10-11 | 11.10 | $11.08 | 4100 |
| 2024-10-10 | 11.10 | $11.08 | 3124 |
| 2024-10-09 | 11.10 | $11.12 | 13937 |
| 2024-10-08 | 11.10 | $11.14 | 500 |
| 2024-10-07 | 11.09 | $11.11 | — |
| 2024-10-04 | 11.09 | $11.11 | — |
| 2024-10-03 | 11.09 | $11.11 | — |
| 2024-10-02 | 11.09 | $11.11 | — |
| 2024-10-01 | 11.08 | $11.11 | 2000 |
| 2024-09-30 | 11.08 | $11.10 | 636 |
| 2024-09-27 | 11.08 | $11.13 | — |
| 2024-09-26 | 11.07 | $11.13 | 200 |
| 2024-09-25 | 11.07 | $11.08 | — |
| 2024-09-24 | 11.07 | $11.08 | — |
| 2024-09-23 | 11.06 | $11.08 | — |
| 2024-09-20 | 11.06 | $11.08 | — |
| 2024-09-19 | 11.06 | $11.08 | — |
| 2024-09-18 | 11.06 | $11.08 | — |
| 2024-09-17 | 11.06 | $11.08 | — |
| 2024-09-16 | 11.05 | $11.08 | — |
| 2024-09-13 | 11.05 | $11.08 | — |
| 2024-09-12 | 11.05 | $11.08 | 400 |
| 2024-09-11 | 11.04 | $11.08 | — |
| 2024-09-10 | 11.04 | $11.08 | — |
| 2024-09-09 | 11.03 | $11.08 | 300 |
| 2024-09-06 | 11.03 | $11.03 | — |
| 2024-09-05 | 11.03 | $11.03 | — |
| 2024-09-04 | 11.03 | $11.03 | 600 |
| 2024-09-03 | 11.03 | $11.04 | — |
| 2024-08-30 | 11.03 | $11.04 | — |
| 2024-08-29 | 11.03 | $11.04 | — |
| 2024-08-28 | 11.03 | $11.04 | 13 |
| 2024-08-27 | 11.03 | $11.04 | — |
| 2024-08-26 | 11.02 | $11.04 | 1730 |
| 2024-08-23 | 11.02 | $11.04 | 429500 |
| 2024-08-22 | 11.02 | $11.03 | — |
| 2024-08-21 | 11.02 | $11.03 | — |
| 2024-08-20 | 11.02 | $11.03 | 55000 |
| 2024-08-19 | 11.02 | $11.04 | 100 |
| 2024-08-16 | 11.01 | $11.04 | — |
| 2024-08-15 | 11.01 | $11.04 | — |
| 2024-08-14 | 11.01 | $11.04 | 87709 |
| 2024-08-13 | 11.00 | $11.02 | — |
| 2024-08-12 | 11.00 | $11.02 | — |
| 2024-08-09 | 11.00 | $11.02 | 700 |
| 2024-08-08 | 11.00 | $11.03 | 1509 |
| 2024-08-07 | 11.00 | $11.02 | — |
| 2024-08-06 | 10.99 | $11.02 | — |
| 2024-08-05 | 10.99 | $11.02 | — |
| 2024-08-02 | 10.99 | $11.02 | — |
| 2024-08-01 | 10.98 | $11.02 | — |
| 2024-07-31 | 10.98 | $11.02 | — |
| 2024-07-30 | 10.98 | $11.02 | 25540 |
| 2024-07-29 | 10.97 | $10.95 | 200 |
| 2024-07-26 | 10.97 | $10.95 | 1200 |
| 2024-07-25 | 10.98 | $11.00 | — |
| 2024-07-24 | 10.97 | $11.00 | — |
| 2024-07-23 | 10.97 | $11.00 | 5537 |
| 2024-07-22 | 10.97 | $10.96 | 6803 |
| 2024-07-19 | 10.97 | $11.01 | 110412 |
| 2024-07-18 | 10.97 | $11.00 | 1897 |
| 2024-07-17 | 10.96 | $10.99 | 159081 |
| 2024-07-16 | 10.96 | $10.96 | — |
| 2024-07-15 | 10.96 | $10.96 | — |
| 2024-07-12 | 10.96 | $10.96 | — |
| 2024-07-11 | 10.96 | $10.96 | 64079 |
| 2024-07-10 | 10.96 | $10.95 | — |
| 2024-07-02 | 10.96 | $10.95 | 101 |
| 2024-06-24 | 10.96 | $10.98 | 12002 |
| 2024-06-21 | 10.96 | $10.95 | 438 |
| 2024-06-17 | 10.96 | $10.95 | 212 |
| 2024-06-13 | 10.96 | $10.97 | 20747 |
| 2024-06-11 | 10.96 | $10.98 | 310 |
| 2024-06-10 | 10.96 | $10.98 | 288 |
| 2024-06-06 | 10.95 | $10.98 | 334 |
| 2024-06-05 | 10.95 | $11.00 | 219930 |
| 2024-06-04 | 10.95 | $10.99 | 637 |
| 2024-06-03 | 10.94 | $11.05 | 27565 |
| 2024-05-31 | 10.93 | $11.01 | 13751 |
| 2024-05-29 | 10.92 | $10.99 | 818 |
| 2024-05-28 | 10.92 | $10.99 | 863 |
| 2024-05-23 | 10.91 | $10.96 | 150774 |
| 2024-05-13 | 10.90 | $10.92 | 1 |
| 2024-05-09 | 10.90 | $10.92 | 36 |
| 2024-05-02 | 10.90 | $10.84 | 205 |
| 2024-04-18 | 10.91 | $10.90 | 202 |
| 2024-04-12 | 10.91 | $10.92 | 4577 |
| 2024-04-10 | 10.90 | $10.90 | 268 |
| 2024-04-04 | 10.91 | $10.91 | 549 |
| 2024-04-03 | 10.90 | $10.91 | 440 |
| 2024-03-27 | 10.90 | $10.99 | 189177 |
| 2024-03-26 | 10.90 | $11.00 | 86 |
| 2024-03-25 | 10.88 | $11.00 | 825 |
| 2024-03-22 | 10.87 | $10.95 | 545 |
| 2024-03-21 | 10.86 | $10.92 | 13043 |
| 2024-03-20 | 10.86 | $10.97 | 2982 |
| 2024-03-19 | 10.85 | $10.94 | 2892 |
| 2024-03-18 | 10.84 | $10.85 | 2683 |
| 2024-03-15 | 10.83 | $10.76 | 65 |
| 2024-03-14 | 10.84 | $10.71 | 18836 |
| 2024-03-11 | 10.86 | $10.82 | 160 |
| 2024-03-08 | 10.86 | $10.82 | 25401 |
| 2024-03-07 | 10.86 | $10.85 | 75134 |
| 2024-03-06 | 10.87 | $10.85 | 1.5M |
| 2024-03-05 | 10.87 | $10.83 | 574 |
| 2024-03-04 | 10.87 | $10.83 | 316 |
| 2024-03-01 | 10.88 | $10.87 | 9970 |
| 2024-02-29 | 10.88 | $10.87 | 782 |
| 2024-02-28 | 10.88 | $10.86 | 37228 |
| 2024-02-27 | 10.88 | $10.88 | 33290 |
| 2024-02-26 | 10.88 | $10.83 | 300 |
| 2024-02-23 | 10.88 | $10.83 | 353 |
| 2024-02-22 | 10.89 | $10.84 | 966 |
| 2024-02-21 | 10.89 | $10.83 | 822 |
| 2024-02-20 | 10.90 | $10.88 | 21180 |
| 2024-02-16 | 10.90 | $10.90 | 374 |
| 2024-02-15 | 10.90 | $10.90 | — |
| 2024-02-14 | 10.90 | $10.90 | 5193 |
| 2024-02-13 | 10.90 | $10.90 | 304 |
| 2024-02-12 | 10.90 | $10.92 | 3366 |
| 2024-02-09 | 10.90 | $10.92 | — |
| 2024-02-08 | 10.90 | $10.92 | 320 |
| 2024-02-07 | 10.90 | $10.92 | 2871 |
| 2024-02-06 | 10.90 | $10.90 | — |
| 2024-02-05 | 10.90 | $10.90 | 2652 |
| 2024-02-02 | 10.89 | $10.92 | 20141 |
| 2024-02-01 | 10.89 | $10.90 | 16495 |
| 2024-01-31 | 10.89 | $10.92 | 521466 |
| 2024-01-30 | 10.89 | $10.92 | 348 |
| 2024-01-29 | 10.88 | $10.92 | 3744 |
| 2024-01-26 | 10.88 | $10.90 | 19900 |
| 2024-01-25 | 10.88 | $10.90 | — |
| 2024-01-24 | 10.88 | $10.90 | 3567 |
| 2024-01-23 | 10.87 | $10.90 | 500851 |
| 2024-01-22 | 10.87 | $10.92 | 400 |
| 2024-01-19 | 10.87 | $10.92 | 3061 |
| 2024-01-18 | 10.86 | $10.89 | 6503 |
| 2024-01-17 | 10.86 | $10.89 | 1290 |
| 2024-01-16 | 10.85 | $10.87 | 522 |
| 2024-01-12 | 10.85 | $10.88 | — |
| 2024-01-11 | 10.85 | $10.88 | — |
| 2024-01-10 | 10.85 | $10.88 | 300 |
| 2024-01-09 | 10.84 | $10.88 | 1445 |
| 2024-01-08 | 10.84 | $10.89 | — |
| 2024-01-05 | 10.83 | $10.89 | — |
| 2024-01-04 | 10.83 | $10.89 | 386 |
| 2024-01-03 | 10.82 | $10.89 | 142 |
| 2024-01-02 | 10.81 | $10.86 | 14477 |
| 2023-12-29 | 10.81 | $10.85 | — |
| 2023-12-28 | 10.80 | $10.85 | 7293 |
| 2023-12-27 | 10.80 | $10.84 | 130666 |
| 2023-12-26 | 10.80 | $10.83 | — |
| 2023-12-22 | 10.79 | $10.83 | — |
| 2023-12-21 | 10.79 | $10.83 | 66436 |
| 2023-12-20 | 10.78 | $10.83 | 6065 |
| 2023-12-19 | 10.78 | $10.83 | 3157 |
| 2023-12-18 | 10.77 | $10.78 | 300 |
| 2023-12-15 | 10.77 | $10.78 | 100 |
| 2023-12-14 | 10.77 | $10.78 | 400 |
| 2023-12-13 | 10.77 | $10.78 | — |
| 2023-12-12 | 10.77 | $10.78 | 2794 |
| 2023-12-11 | 10.77 | $10.78 | 50507 |
| 2023-12-08 | 10.77 | $10.79 | 367 |
| 2023-12-07 | 10.77 | $10.77 | 404 |
| 2023-12-06 | 10.77 | $10.78 | 125005 |
| 2023-12-05 | 10.76 | $10.78 | 69224 |
| 2023-12-04 | 10.76 | $10.78 | 46012 |
| 2023-12-01 | 10.76 | $10.78 | 8238 |
| 2023-11-30 | 10.76 | $10.78 | 10933 |
| 2023-11-29 | 10.76 | $10.77 | 447848 |
| 2023-11-28 | 10.75 | $10.79 | 218015 |
| 2023-11-27 | 10.75 | $10.78 | 7127 |
| 2023-11-24 | 10.75 | $10.80 | 817 |
| 2023-11-22 | 10.74 | $10.77 | 400 |
| 2023-11-21 | 10.74 | $10.77 | 118187 |
| 2023-11-20 | 10.73 | $10.78 | 53657 |
| 2023-11-17 | 10.73 | $10.75 | 400 |
| 2023-11-16 | 10.73 | $10.75 | 25038 |
| 2023-11-15 | 10.73 | $10.75 | 25133 |
| 2023-11-14 | 10.72 | $10.73 | — |
| 2023-11-13 | 10.72 | $10.73 | 100 |
| 2023-11-10 | 10.72 | $10.72 | 100 |
| 2023-11-09 | 10.72 | $10.74 | 101 |
| 2023-11-08 | 10.72 | $10.73 | 102 |
| 2023-11-07 | 10.72 | $10.73 | — |
| 2023-11-06 | 10.72 | $10.73 | — |
| 2023-11-03 | 10.72 | $10.73 | — |
| 2023-11-02 | 10.71 | $10.73 | — |
| 2023-11-01 | 10.71 | $10.73 | — |
| 2023-10-31 | 10.71 | $10.73 | 92850 |
| 2023-10-30 | 10.71 | $10.72 | — |
| 2023-10-27 | 10.71 | $10.72 | 1060 |
| 2023-10-26 | 10.71 | $10.71 | 1562 |
| 2023-10-25 | 10.71 | $10.72 | — |
| 2023-10-24 | 10.70 | $10.72 | 3000 |
| 2023-10-23 | 10.70 | $10.71 | — |
| 2023-10-20 | 10.70 | $10.71 | — |
| 2023-10-19 | 10.70 | $10.71 | 330 |
| 2023-10-18 | 10.70 | $10.72 | — |
| 2023-10-17 | 10.70 | $10.72 | — |
| 2023-10-16 | 10.70 | $10.72 | — |
| 2023-10-13 | 10.69 | $10.72 | 555 |
| 2023-10-12 | 10.69 | $10.70 | 102 |
| 2023-10-11 | 10.69 | $10.71 | 103 |
| 2023-10-10 | 10.69 | $10.70 | 103 |
| 2023-10-09 | 10.69 | $10.70 | 103 |
| 2023-10-06 | 10.69 | $10.70 | 104 |
| 2023-10-05 | 10.69 | $10.70 | 104 |
| 2023-10-04 | 10.68 | $10.70 | — |
| 2023-10-03 | 10.68 | $10.70 | — |
| 2023-10-02 | 10.68 | $10.70 | — |
| 2023-09-29 | 10.68 | $10.70 | — |
| 2023-09-28 | 10.68 | $10.70 | — |
| 2023-09-27 | 10.67 | $10.70 | 12334 |
| 2023-09-26 | 10.67 | $10.74 | 519 |
| 2023-09-25 | 10.66 | $10.69 | — |
| 2023-09-22 | 10.66 | $10.69 | — |
| 2023-09-21 | 10.66 | $10.69 | — |
| 2023-09-20 | 10.65 | $10.69 | 438493 |
| 2023-09-19 | 10.65 | $10.68 | 249 |
| 2023-09-18 | 10.65 | $10.68 | 10545 |
| 2023-09-15 | 10.64 | $10.65 | 101 |
| 2023-09-14 | 10.64 | $10.65 | 106 |
| 2023-09-13 | 10.64 | $10.65 | 105 |
| 2023-09-12 | 10.64 | $10.65 | 101 |
| 2023-09-11 | 10.64 | $10.65 | 101 |
| 2023-09-08 | 10.64 | $10.65 | 166 |
| 2023-09-07 | 10.64 | $10.64 | — |
| 2023-09-06 | 10.64 | $10.64 | — |
| 2023-09-05 | 10.64 | $10.64 | 228 |
| 2023-09-01 | 10.64 | $10.60 | 7600 |
| 2023-08-31 | 10.64 | $10.65 | — |
| 2023-08-30 | 10.64 | $10.65 | 50217 |
| 2023-08-29 | 10.64 | $10.63 | — |
| 2023-08-28 | 10.64 | $10.63 | — |
| 2023-08-25 | 10.64 | $10.63 | — |
| 2023-08-24 | 10.64 | $10.63 | 201 |
| 2023-08-23 | 10.64 | $10.65 | 56245 |
| 2023-08-22 | 10.64 | $10.64 | 327933 |
| 2023-08-21 | 10.64 | $10.63 | 218 |
| 2023-08-18 | 10.64 | $10.69 | 1393 |
| 2023-08-17 | 10.64 | $10.71 | 172 |
| 2023-08-16 | 10.63 | $10.63 | 13250 |
| 2023-08-15 | 10.63 | $10.66 | — |
| 2023-08-14 | 10.63 | $10.66 | 8718 |
| 2023-08-11 | 10.62 | $10.80 | 366 |
| 2023-08-10 | 10.60 | $10.66 | 407 |
| 2023-08-09 | 10.60 | $10.65 | 93223 |
| 2023-08-08 | 10.59 | $10.64 | 12403 |
| 2023-08-07 | 10.59 | $10.63 | — |
| 2023-08-04 | 10.58 | $10.63 | 231322 |
| 2023-08-03 | 10.58 | $10.62 | 20328 |
| 2023-08-02 | 10.57 | $10.62 | 24004 |
| 2023-08-01 | 10.57 | $10.58 | 101 |
| 2023-07-31 | 10.57 | $10.58 | — |
| 2023-07-28 | 10.57 | $10.58 | 102 |
| 2023-07-27 | 10.56 | $10.57 | 101 |
| 2023-07-26 | 10.56 | $10.57 | 101 |
| 2023-07-25 | 10.56 | $10.57 | 11000 |
| 2023-07-24 | 10.56 | $10.59 | — |
| 2023-07-21 | 10.56 | $10.59 | — |
| 2023-07-20 | 10.56 | $10.59 | 1011 |
| 2023-07-19 | 10.55 | $10.56 | — |
| 2023-07-18 | 10.55 | $10.56 | 1600 |
| 2023-07-17 | 10.55 | $10.56 | — |
| 2023-07-14 | 10.55 | $10.56 | 3300 |
| 2023-07-13 | 10.55 | $10.56 | 1007 |
| 2023-07-12 | 10.55 | $10.56 | 5108 |
| 2023-07-11 | 10.55 | $10.60 | 100 |
| 2023-07-10 | 10.54 | $10.60 | 100 |
| 2023-07-07 | 10.53 | $10.60 | 7608 |
| 2023-07-06 | 10.53 | $10.55 | — |
| 2023-07-05 | 10.53 | $10.55 | 22321 |
| 2023-07-03 | 10.52 | $10.65 | 53898 |
| 2023-06-30 | 10.51 | $10.58 | 2655 |
| 2023-06-29 | 10.50 | $10.55 | 14264 |
| 2023-06-28 | 10.50 | $10.60 | 12310 |
| 2023-06-27 | 10.49 | $10.65 | 722 |
| 2023-06-26 | 10.47 | $10.56 | 38028 |
| 2023-06-23 | 10.46 | $10.54 | 55157 |
| 2023-06-22 | 10.45 | $10.51 | 68948 |
| 2023-06-21 | 10.44 | $10.51 | 60422 |
| 2023-06-20 | 10.44 | $10.48 | 23359 |
| 2023-06-16 | 10.43 | $10.50 | 317902 |
| 2023-06-15 | 10.43 | $10.49 | 35591 |
| 2023-06-14 | 10.42 | $10.43 | 17947 |
| 2023-06-13 | 10.42 | $10.45 | 1637 |
| 2023-06-12 | 10.41 | $10.46 | 29642 |
| 2023-06-09 | 10.41 | $10.45 | 801748 |
| 2023-06-08 | 10.41 | $10.45 | 609318 |
| 2023-06-07 | 10.40 | $10.43 | 378137 |
| 2023-06-06 | 10.40 | $10.42 | 176034 |
| 2023-06-05 | 10.40 | $10.42 | 275705 |
| 2023-06-02 | 10.39 | $10.42 | 35728 |
| 2023-06-01 | 10.39 | $10.41 | 2272 |
| 2023-05-31 | 10.39 | $10.40 | — |
| 2023-05-30 | 10.39 | $10.40 | 4900 |
| 2023-05-26 | 10.39 | $10.40 | 1290 |
| 2023-05-25 | 10.38 | $10.41 | 79302 |
| 2023-05-24 | 10.38 | $10.41 | 431623 |
| 2023-05-23 | 10.38 | $10.41 | 211077 |
| 2023-05-22 | 10.38 | $10.41 | 450845 |
| 2023-05-19 | 10.37 | $10.40 | 101100 |
| 2023-05-18 | 10.37 | $10.39 | — |
| 2023-05-17 | 10.37 | $10.39 | 310189 |
| 2023-05-16 | 10.37 | $10.40 | 3.4M |
| 2023-05-15 | 10.36 | $10.38 | — |
| 2023-05-12 | 10.36 | $10.38 | 25100 |
| 2023-05-11 | 10.36 | $10.38 | — |
| 2023-05-10 | 10.36 | $10.38 | 1200 |
| 2023-05-09 | 10.35 | $10.38 | 13498 |
| 2023-05-08 | 10.35 | $10.36 | — |
| 2023-05-05 | 10.35 | $10.36 | 100 |
| 2023-05-04 | 10.35 | $10.36 | 43591 |
| 2023-05-03 | 10.35 | $10.36 | 51173 |
| 2023-05-02 | 10.35 | $10.36 | 72700 |
| 2023-05-01 | 10.35 | $10.36 | 97658 |
| 2023-04-28 | 10.34 | $10.36 | 379 |
| 2023-04-27 | 10.34 | $10.36 | — |
| 2023-04-26 | 10.34 | $10.36 | 147502 |
| 2023-04-25 | 10.34 | $10.36 | 3935 |
| 2023-04-24 | 10.34 | $10.34 | 681713 |
| 2023-04-21 | 10.34 | $10.34 | — |
| 2023-04-20 | 10.34 | $10.34 | 1302 |
| 2023-04-19 | 10.34 | $10.35 | 140 |
| 2023-04-18 | 10.33 | $10.35 | 5179 |
| 2023-04-17 | 10.33 | $10.35 | 2000 |
| 2023-04-14 | 10.33 | $10.35 | 28149 |
| 2023-04-13 | 10.33 | $10.34 | 5000 |
| 2023-04-12 | 10.33 | $10.34 | 5243 |
| 2023-04-11 | 10.33 | $10.34 | 13801 |
| 2023-04-10 | 10.33 | $10.34 | 25000 |
| 2023-04-06 | 10.32 | $10.34 | 6879 |
| 2023-04-05 | 10.32 | $10.34 | 8284 |
| 2023-04-04 | 10.32 | $10.34 | 95630 |
| 2023-04-03 | 10.32 | $10.35 | 183176 |
| 2023-03-31 | 10.32 | $10.34 | 28700 |
| 2023-03-30 | 10.31 | $10.33 | 730 |
| 2023-03-29 | 10.31 | $10.34 | 1526 |
| 2023-03-28 | 10.31 | $10.33 | 1601 |
| 2023-03-27 | 10.31 | $10.33 | — |
| 2023-03-24 | 10.30 | $10.33 | 1853 |
| 2023-03-23 | 10.30 | $10.33 | 514019 |
| 2023-03-22 | 10.30 | $10.35 | — |
| 2023-03-21 | 10.29 | $10.35 | 195955 |
| 2023-03-20 | 10.29 | $10.31 | — |
| 2023-03-17 | 10.28 | $10.31 | — |
| 2023-03-16 | 10.28 | $10.31 | — |
| 2023-03-15 | 10.28 | $10.31 | 135 |
| 2023-03-14 | 10.28 | $10.30 | — |
| 2023-03-13 | 10.27 | $10.30 | — |
| 2023-03-10 | 10.27 | $10.30 | — |
| 2023-03-09 | 10.27 | $10.30 | 157338 |
| 2023-03-08 | 10.26 | $10.29 | 1000 |
| 2023-03-07 | 10.26 | $10.32 | — |
| 2023-03-06 | 10.25 | $10.32 | 100 |
| 2023-03-03 | 10.25 | $10.26 | 3 |
| 2023-03-02 | 10.25 | $10.26 | 3387 |
| 2023-03-01 | 10.25 | $10.27 | 15489 |
| 2023-02-28 | 10.24 | $10.26 | 51003 |
| 2023-02-27 | 10.24 | $10.27 | 51703 |
| 2023-02-24 | 10.24 | $10.27 | 3 |
| 2023-02-23 | 10.23 | $10.27 | 4 |
| 2023-02-22 | 10.23 | $10.27 | 503133 |
| 2023-02-21 | 10.23 | $10.25 | 1 |
| 2023-02-17 | 10.22 | $10.25 | 91 |
| 2023-02-16 | 10.22 | $10.25 | 99085 |
| 2023-02-15 | 10.22 | $10.23 | 9 |
| 2023-02-14 | 10.22 | $10.23 | 9 |
| 2023-02-13 | 10.22 | $10.23 | 41 |
| 2023-02-10 | 10.21 | $10.23 | 16862 |
| 2023-02-09 | 10.21 | $10.24 | 28 |
| 2023-02-08 | 10.21 | $10.24 | 118 |
| 2023-02-07 | 10.21 | $10.24 | 17013 |
| 2023-02-06 | 10.20 | $10.23 | 115 |
| 2023-02-03 | 10.20 | $10.22 | 33 |
| 2023-02-02 | 10.20 | $10.22 | 98 |
| 2023-02-01 | 10.20 | $10.22 | — |
| 2023-01-31 | 10.19 | $10.22 | 16210 |
| 2023-01-30 | 10.19 | $10.23 | 3000 |
| 2023-01-27 | 10.19 | $10.23 | 2990 |
| 2023-01-26 | 10.18 | $10.22 | 239 |
| 2023-01-25 | 10.18 | $10.20 | 2 |
| 2023-01-24 | 10.18 | $10.20 | 8835 |
| 2023-01-23 | 10.17 | $10.24 | 5054 |
| 2023-01-20 | 10.17 | $10.20 | — |
| 2023-01-19 | 10.16 | $10.20 | 55975 |
| 2023-01-18 | 10.16 | $10.21 | 257078 |
| 2023-01-17 | 10.15 | $10.19 | 6904 |
| 2023-01-13 | 10.15 | $10.19 | 6140 |
| 2023-01-12 | 10.15 | $10.18 | — |
| 2023-01-11 | 10.14 | $10.18 | 9126 |
| 2023-01-10 | 10.14 | $10.17 | 5767 |
| 2023-01-09 | 10.14 | $10.17 | 426 |
| 2023-01-06 | 10.13 | $10.17 | 2490 |
| 2023-01-05 | 10.13 | $10.23 | 4760 |
| 2023-01-04 | 10.12 | $10.14 | 22770 |
| 2023-01-03 | 10.12 | $10.14 | 100 |
| 2022-12-30 | 10.11 | $10.20 | 9106 |
| 2022-12-29 | 10.10 | $10.16 | 2702 |
| 2022-12-28 | 10.10 | $10.12 | — |
| 2022-12-27 | 10.10 | $10.12 | 5 |
| 2022-12-23 | 10.09 | $10.12 | 5 |
| 2022-12-22 | 10.09 | $10.12 | 11719 |
| 2022-12-21 | 10.09 | $10.12 | 331397 |
| 2022-12-20 | 10.09 | $10.12 | 184903 |
| 2022-12-19 | 10.08 | $10.11 | 5 |
| 2022-12-16 | 10.08 | $10.11 | 110 |
| 2022-12-15 | 10.08 | $10.13 | 353 |
| 2022-12-14 | 10.07 | $10.11 | — |
| 2022-12-13 | 10.07 | $10.11 | 1 |
| 2022-12-12 | 10.06 | $10.11 | 141074 |
| 2022-12-09 | 10.06 | $10.13 | 46700 |
| 2022-12-08 | 10.05 | $10.12 | 150200 |
| 2022-12-07 | 10.04 | $10.12 | 34386 |
| 2022-12-06 | 10.03 | $10.09 | 27724 |
| 2022-12-05 | 10.03 | $10.07 | 400027 |
| 2022-12-02 | 10.02 | $10.06 | 700 |
| 2022-12-01 | 10.02 | $10.04 | 30925 |
| 2022-11-30 | 10.02 | $10.03 | — |
| 2022-11-29 | 10.02 | $10.03 | 1 |
| 2022-11-28 | 10.01 | $10.03 | 24211 |
| 2022-11-25 | 10.01 | $10.03 | — |
| 2022-11-23 | 10.01 | $10.03 | 1200 |
| 2022-11-22 | 10.01 | $10.02 | 23341 |
| 2022-11-21 | 10.01 | $10.06 | 38 |
| 2022-11-18 | 10.00 | $10.06 | 210 |
| 2022-11-17 | 10.00 | $10.00 | 211 |
| 2022-11-16 | 9.99 | $10.00 | 26 |
| 2022-11-15 | 9.99 | $10.00 | 2735 |
| 2022-11-14 | 9.99 | $10.00 | 312 |
| 2022-11-11 | 9.99 | $9.98 | — |
| 2022-11-10 | 9.99 | $9.98 | 888 |
| 2022-11-09 | 10.00 | $10.00 | 325 |
| 2022-11-08 | 10.00 | $10.01 | — |
| 2022-11-07 | 9.99 | $10.01 | 24339 |
| 2022-11-04 | 9.99 | $10.00 | — |
| 2022-11-03 | 9.99 | $10.00 | 1572 |
| 2022-11-02 | 9.99 | $9.99 | — |
| 2022-11-01 | 9.99 | $9.99 | 1700 |
| 2022-10-31 | 9.99 | $10.01 | — |
| 2022-10-28 | 9.99 | $10.01 | 101015 |
| 2022-10-27 | 9.99 | $10.00 | 20 |
| 2022-10-26 | 9.99 | $10.00 | 1581 |
| 2022-10-25 | 9.99 | $10.00 | 5625 |
| 2022-10-24 | 9.98 | $9.98 | 5 |
| 2022-10-21 | 9.98 | $9.98 | 17 |
| 2022-10-20 | 9.98 | $9.98 | 17 |
| 2022-10-19 | 9.98 | $9.98 | — |
| 2022-10-18 | 9.99 | $9.98 | 10 |
| 2022-10-17 | 9.99 | $9.98 | 20 |
| 2022-10-14 | 9.99 | $9.98 | 17 |
| 2022-10-13 | 9.99 | $9.98 | 17 |
| 2022-10-12 | 9.99 | $9.98 | 10 |
| 2022-10-11 | 9.99 | $9.98 | 1328 |
| 2022-10-10 | 9.99 | $10.01 | 22 |
| 2022-10-07 | 9.99 | $10.01 | — |
| 2022-10-06 | 9.99 | $10.01 | — |
| 2022-10-05 | 9.98 | $10.01 | 1474 |
| 2022-10-04 | 9.98 | $9.99 | 120 |
| 2022-10-03 | 9.98 | $10.00 | 1200 |
| 2022-09-30 | 9.98 | $10.00 | — |
| 2022-09-29 | 9.97 | $10.00 | 26575 |
| 2022-09-28 | 9.97 | $10.00 | 303389 |
| 2022-09-27 | 9.97 | $9.97 | 30105 |
| 2022-09-26 | 9.97 | $9.97 | 6 |
| 2022-09-23 | 9.97 | $9.97 | 8001 |
| 2022-09-22 | 9.97 | $9.98 | — |
| 2022-09-21 | 9.97 | $9.98 | 207 |
| 2022-09-20 | 9.97 | $9.98 | 7017 |
| 2022-09-19 | 9.96 | $9.97 | 5235 |
| 2022-09-16 | 9.96 | $9.95 | — |
| 2022-09-15 | 9.97 | $9.95 | 2 |
| 2022-09-14 | 9.97 | $9.95 | 6840 |
| 2022-09-13 | 9.97 | $9.98 | 10 |
| 2022-09-12 | 9.97 | $9.98 | 50 |
| 2022-09-09 | 9.97 | $9.98 | 107 |
| 2022-09-08 | 9.96 | $9.98 | 30 |
| 2022-09-07 | 9.96 | $9.98 | 7569 |
| 2022-09-06 | 9.96 | $9.98 | 2426 |
| 2022-09-02 | 9.96 | $9.99 | 8442 |
| 2022-09-01 | 9.96 | $9.97 | 652001 |
| 2022-08-31 | 9.95 | $9.93 | 404 |
| 2022-08-30 | 9.96 | $9.93 | 365 |
| 2022-08-29 | 9.96 | $9.95 | 51 |
| 2022-08-26 | 9.96 | $9.95 | — |
| 2022-08-25 | 9.96 | $9.95 | 1000 |
| 2022-08-24 | 9.96 | $9.99 | 70 |
| 2022-08-23 | 9.96 | $9.99 | 4271 |
| 2022-08-22 | 9.96 | $9.94 | 5 |
| 2022-08-19 | 9.96 | $9.94 | 5 |
| 2022-08-18 | 9.96 | $9.94 | 462413 |
| 2022-08-17 | 9.96 | $9.97 | 10 |
| 2022-08-16 | 9.96 | $9.97 | — |
| 2022-08-15 | 9.96 | $9.97 | 37428 |
| 2022-08-12 | 9.96 | $9.99 | — |
| 2022-08-11 | 9.96 | $9.99 | 90 |
| 2022-08-10 | 9.96 | $9.99 | — |
| 2022-08-09 | 9.95 | $9.99 | — |
| 2022-08-08 | 9.95 | $9.99 | 1635 |
| 2022-08-05 | 9.95 | $9.96 | 15016 |
| 2022-08-04 | 9.94 | $9.96 | 1 |
| 2022-08-03 | 9.94 | $9.96 | 2600 |
| 2022-08-02 | 9.94 | $9.96 | 729 |
| 2022-08-01 | 9.94 | $9.95 | 958 |
| 2022-07-29 | 9.94 | $9.93 | 27 |
| 2022-07-28 | 9.94 | $9.93 | 85500 |
| 2022-07-27 | 9.94 | $9.93 | 89500 |
| 2022-07-26 | 9.94 | $9.99 | 1045 |
| 2022-07-25 | 9.93 | $9.97 | — |
| 2022-07-22 | 9.93 | $9.97 | 755 |
| 2022-07-21 | 9.93 | $9.94 | 100 |
| 2022-07-20 | 9.93 | $9.92 | 805 |
| 2022-07-19 | 9.93 | $9.95 | 2830 |
| 2022-07-18 | 9.92 | $9.92 | 30 |
| 2022-07-15 | 9.92 | $9.92 | 6610 |
| 2022-07-14 | 9.92 | $9.92 | 11390 |
| 2022-07-13 | 9.93 | $9.90 | — |
| 2022-07-12 | 9.93 | $9.90 | — |
| 2022-07-11 | 9.93 | $9.90 | — |
| 2022-07-08 | 9.93 | $9.90 | 1 |
| 2022-07-07 | 9.94 | $9.90 | 20 |
| 2022-07-06 | 9.94 | $9.90 | 72524 |
| 2022-07-05 | 9.95 | $10.00 | 90 |
| 2022-07-01 | 9.94 | $10.00 | 177 |
| 2022-06-30 | 9.93 | $10.00 | 7656 |
| 2022-06-29 | 9.93 | $9.98 | 30 |
| 2022-06-28 | 9.92 | $9.98 | 1060 |
| 2022-06-27 | 9.92 | $9.90 | 1 |
| 2022-06-24 | 9.92 | $9.90 | 5 |
| 2022-06-23 | 9.92 | $9.90 | — |
| 2022-06-22 | 9.92 | $9.90 | 112111 |
| 2022-06-21 | 9.92 | $9.90 | 20421 |
| 2022-06-17 | 9.93 | $9.93 | 23 |
| 2022-06-16 | 9.92 | $9.93 | 106 |
| 2022-06-15 | 9.92 | $9.93 | 58 |
| 2022-06-14 | 9.92 | $9.93 | — |
| 2022-06-13 | 9.92 | $9.93 | 26559 |
| 2022-06-10 | 9.92 | $9.97 | 3026 |
| 2022-06-09 | 9.92 | $9.97 | 100 |
| 2022-06-08 | 9.91 | $9.90 | 1 |
| 2022-06-07 | 9.91 | $9.90 | 456100 |
| 2022-06-06 | 9.91 | $9.90 | — |
| 2022-06-03 | 9.92 | $9.90 | 852 |
| 2022-06-02 | 9.92 | $9.90 | 362 |
| 2022-06-01 | 9.92 | $9.92 | 35306 |
| 2022-05-31 | 9.92 | $9.95 | 35953 |
| 2022-05-27 | 9.92 | $9.91 | — |
| 2022-05-26 | 9.92 | $9.91 | 1201 |
| 2022-05-25 | 9.92 | $9.88 | 100001 |
| 2022-05-24 | 9.92 | $9.91 | 51138 |
| 2022-05-23 | 9.92 | $9.91 | — |
| 2022-05-20 | 9.92 | $9.91 | — |
| 2022-05-19 | 9.92 | $9.91 | — |
| 2022-05-18 | 9.93 | $9.91 | 15 |
| 2022-05-17 | 9.93 | $9.91 | — |
| 2022-05-16 | 9.93 | $9.91 | — |
| 2022-05-13 | 9.93 | $9.91 | 100 |
| 2022-05-12 | 9.93 | $9.91 | — |
| 2022-05-11 | 9.94 | $9.91 | 65 |
| 2022-05-10 | 9.94 | $9.91 | 25264 |
| 2022-05-09 | 9.94 | $9.92 | 49078 |
| 2022-05-06 | 9.95 | $9.95 | 305 |
| 2022-05-05 | 9.94 | $9.95 | 25935 |
| 2022-05-04 | 9.94 | $9.99 | 613 |
| 2022-05-03 | 9.94 | $9.99 | 18900 |
| 2022-05-02 | 9.93 | $9.95 | 8595 |
| 2022-04-29 | 9.93 | $9.93 | 2571 |
| 2022-04-28 | 9.93 | $9.97 | 75600 |
| 2022-04-27 | 9.93 | $9.93 | 6500 |
| 2022-04-26 | 9.93 | $9.94 | 120921 |
| 2022-04-25 | 9.93 | $9.92 | — |
| 2022-04-22 | 9.93 | $9.92 | 844778 |
| 2022-04-21 | 9.93 | $9.92 | — |
| 2022-04-20 | 9.93 | $9.92 | 16149 |
| 2022-04-19 | 9.93 | $9.91 | 321 |
| 2022-04-18 | 9.93 | $9.92 | 4173 |
| 2022-04-14 | 9.93 | $9.94 | 4092 |
| 2022-04-13 | 9.93 | $9.90 | 500 |
| 2022-04-12 | 9.94 | $9.98 | — |
| 2022-04-11 | 9.93 | $9.98 | 500 |
| 2022-04-08 | 9.93 | $9.98 | 10042 |
| 2022-04-07 | 9.92 | $9.98 | 1 |
| 2022-04-06 | 9.92 | $9.98 | 12100 |
| 2022-04-05 | 9.91 | $9.91 | 5798 |
| 2022-04-04 | 9.91 | $9.94 | — |
| 2022-04-01 | 9.91 | $9.94 | 99001 |
| 2022-03-31 | 9.90 | $9.93 | — |
| 2022-03-30 | 9.90 | $9.93 | 10 |
| 2022-03-29 | 9.90 | $9.93 | — |
| 2022-03-28 | 9.89 | $9.93 | 3994 |
| 2022-03-25 | 9.89 | $9.86 | — |
| 2022-03-24 | 9.89 | $9.86 | 2 |
| 2022-03-23 | 9.90 | $9.86 | — |
| 2022-03-22 | 9.90 | $9.86 | 106 |
| 2022-03-21 | 9.90 | $9.87 | 2000 |
| 2022-03-18 | 9.91 | $9.93 | — |
| 2022-03-17 | 9.90 | $9.93 | — |
| 2022-03-16 | 9.90 | $9.93 | 14603 |
| 2022-03-15 | 9.90 | $9.89 | — |
| 2022-03-14 | 9.90 | $9.89 | — |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
11.28
2025-06-17
Close Price
$11.28
Vol: 11492
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.88
Average
10.53
Maximum
11.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.28 | $11.28 | 11492 |
| 2025-02-14 | 11.28 | $11.28 | — |
| 2025-02-13 | 11.28 | $11.28 | — |
| 2025-02-12 | 11.28 | $11.28 | — |
| 2025-02-11 | 11.28 | $11.28 | — |
| 2025-02-10 | 11.28 | $11.28 | — |
| 2025-02-07 | 11.28 | $11.28 | — |
| 2025-02-06 | 11.28 | $11.28 | — |
| 2025-02-05 | 11.28 | $11.28 | — |
| 2025-02-04 | 11.28 | $11.28 | — |
| 2025-02-03 | 11.28 | $11.28 | — |
| 2025-01-31 | 11.28 | $11.28 | — |
| 2025-01-30 | 11.28 | $11.28 | — |
| 2025-01-29 | 11.28 | $11.28 | — |
| 2025-01-28 | 11.28 | $11.28 | — |
| 2025-01-27 | 11.28 | $11.28 | — |
| 2025-01-24 | 11.28 | $11.28 | — |
| 2025-01-23 | 11.28 | $11.28 | — |
| 2025-01-22 | 11.28 | $11.28 | — |
| 2025-01-21 | 11.28 | $11.28 | — |
| 2025-01-17 | 11.28 | $11.28 | — |
| 2025-01-16 | 11.28 | $11.28 | 11492 |
| 2025-01-15 | 11.28 | $11.28 | — |
| 2025-01-14 | 11.28 | $11.28 | — |
| 2025-01-13 | 11.28 | $11.28 | — |
| 2025-01-10 | 11.29 | $11.28 | — |
| 2025-01-08 | 11.29 | $11.28 | — |
| 2025-01-07 | 11.29 | $11.28 | — |
| 2025-01-06 | 11.29 | $11.28 | — |
| 2025-01-03 | 11.29 | $11.28 | — |
| 2025-01-02 | 11.29 | $11.28 | — |
| 2024-12-31 | 11.29 | $11.28 | — |
| 2024-12-30 | 11.29 | $11.28 | — |
| 2024-12-27 | 11.30 | $11.28 | — |
| 2024-12-26 | 11.30 | $11.28 | — |
| 2024-12-24 | 11.30 | $11.28 | — |
| 2024-12-23 | 11.29 | $11.28 | — |
| 2024-12-20 | 11.29 | $11.28 | 12837 |
| 2024-12-19 | 11.29 | $11.33 | — |
| 2024-12-18 | 11.28 | $11.33 | — |
| 2024-12-17 | 11.28 | $11.33 | — |
| 2024-12-16 | 11.27 | $11.33 | — |
| 2024-12-13 | 11.26 | $11.33 | 800 |
| 2024-12-12 | 11.25 | $11.30 | 500 |
| 2024-12-11 | 11.24 | $11.32 | 30733 |
| 2024-12-10 | 11.23 | $11.32 | 2301 |
| 2024-12-09 | 11.22 | $11.26 | 57800 |
| 2024-12-06 | 11.21 | $11.23 | 66000 |
| 2024-12-05 | 11.21 | $11.25 | — |
| 2024-12-04 | 11.20 | $11.25 | 1011 |
| 2024-12-03 | 11.19 | $11.25 | 200 |
| 2024-12-02 | 11.19 | $11.25 | 402 |
| 2024-11-29 | 11.18 | $11.20 | 37631 |
| 2024-11-27 | 11.17 | $11.21 | — |
| 2024-11-26 | 11.17 | $11.21 | 5168 |
| 2024-11-25 | 11.16 | $11.20 | 14100 |
| 2024-11-22 | 11.16 | $11.12 | 59125 |
| 2024-11-21 | 11.16 | $11.17 | 18900 |
| 2024-11-20 | 11.15 | $11.17 | 21667 |
| 2024-11-19 | 11.15 | $11.21 | 98500 |
| 2024-11-18 | 11.14 | $11.19 | 300 |
| 2024-11-15 | 11.14 | $11.16 | — |
| 2024-11-14 | 11.13 | $11.16 | — |
| 2024-11-13 | 11.13 | $11.16 | 21806 |
| 2024-11-12 | 11.12 | $11.16 | 38700 |
| 2024-11-11 | 11.12 | $11.17 | 200137 |
| 2024-11-08 | 11.11 | $11.16 | 1.0M |
| 2024-11-07 | 11.11 | $11.17 | 11100 |
| 2024-11-06 | 11.10 | $11.10 | — |
| 2024-11-05 | 11.10 | $11.10 | — |
| 2024-11-04 | 11.10 | $11.10 | — |
| 2024-11-01 | 11.10 | $11.10 | — |
| 2024-10-31 | 11.10 | $11.10 | — |
| 2024-10-30 | 11.10 | $11.10 | — |
| 2024-10-29 | 11.10 | $11.10 | — |
| 2024-10-28 | 11.10 | $11.10 | — |
| 2024-10-25 | 11.11 | $11.10 | — |
| 2024-10-24 | 11.11 | $11.10 | — |
| 2024-10-23 | 11.11 | $11.10 | — |
| 2024-10-22 | 11.11 | $11.10 | — |
| 2024-10-21 | 11.11 | $11.10 | — |
| 2024-10-18 | 11.11 | $11.10 | 300 |
| 2024-10-17 | 11.11 | $11.10 | 5700 |
| 2024-10-16 | 11.11 | $11.11 | 11648 |
| 2024-10-15 | 11.11 | $11.13 | — |
| 2024-10-14 | 11.11 | $11.13 | 916 |
| 2024-10-11 | 11.10 | $11.08 | 4100 |
| 2024-10-10 | 11.11 | $11.08 | 3124 |
| 2024-10-09 | 11.11 | $11.12 | 13937 |
| 2024-10-08 | 11.11 | $11.14 | 500 |
| 2024-10-07 | 11.10 | $11.11 | — |
| 2024-10-04 | 11.10 | $11.11 | — |
| 2024-10-03 | 11.10 | $11.11 | — |
| 2024-10-02 | 11.09 | $11.11 | — |
| 2024-10-01 | 11.09 | $11.11 | 2000 |
| 2024-09-30 | 11.09 | $11.10 | 636 |
| 2024-09-27 | 11.09 | $11.13 | — |
| 2024-09-26 | 11.08 | $11.13 | 200 |
| 2024-09-25 | 11.07 | $11.08 | — |
| 2024-09-24 | 11.07 | $11.08 | — |
| 2024-09-23 | 11.07 | $11.08 | — |
| 2024-09-20 | 11.07 | $11.08 | — |
| 2024-09-19 | 11.07 | $11.08 | — |
| 2024-09-18 | 11.06 | $11.08 | — |
| 2024-09-17 | 11.06 | $11.08 | — |
| 2024-09-16 | 11.06 | $11.08 | — |
| 2024-09-13 | 11.05 | $11.08 | — |
| 2024-09-12 | 11.05 | $11.08 | 400 |
| 2024-09-11 | 11.05 | $11.08 | — |
| 2024-09-10 | 11.04 | $11.08 | — |
| 2024-09-09 | 11.04 | $11.08 | 300 |
| 2024-09-06 | 11.04 | $11.03 | — |
| 2024-09-05 | 11.04 | $11.03 | — |
| 2024-09-04 | 11.04 | $11.03 | 600 |
| 2024-09-03 | 11.04 | $11.04 | — |
| 2024-08-30 | 11.04 | $11.04 | — |
| 2024-08-29 | 11.03 | $11.04 | — |
| 2024-08-28 | 11.03 | $11.04 | 13 |
| 2024-08-27 | 11.03 | $11.04 | — |
| 2024-08-26 | 11.03 | $11.04 | 1730 |
| 2024-08-23 | 11.03 | $11.04 | 429500 |
| 2024-08-22 | 11.03 | $11.03 | — |
| 2024-08-21 | 11.03 | $11.03 | — |
| 2024-08-20 | 11.03 | $11.03 | 55000 |
| 2024-08-19 | 11.02 | $11.04 | 100 |
| 2024-08-16 | 11.02 | $11.04 | — |
| 2024-08-15 | 11.02 | $11.04 | — |
| 2024-08-14 | 11.02 | $11.04 | 87709 |
| 2024-08-13 | 11.01 | $11.02 | — |
| 2024-08-12 | 11.01 | $11.02 | — |
| 2024-08-09 | 11.01 | $11.02 | 700 |
| 2024-08-08 | 11.01 | $11.03 | 1509 |
| 2024-08-07 | 11.00 | $11.02 | — |
| 2024-08-06 | 11.00 | $11.02 | — |
| 2024-08-05 | 11.00 | $11.02 | — |
| 2024-08-02 | 10.99 | $11.02 | — |
| 2024-08-01 | 10.99 | $11.02 | — |
| 2024-07-31 | 10.98 | $11.02 | — |
| 2024-07-30 | 10.98 | $11.02 | 25540 |
| 2024-07-29 | 10.98 | $10.95 | 200 |
| 2024-07-26 | 10.98 | $10.95 | 1200 |
| 2024-07-25 | 10.98 | $11.00 | — |
| 2024-07-24 | 10.98 | $11.00 | — |
| 2024-07-23 | 10.97 | $11.00 | 5537 |
| 2024-07-22 | 10.97 | $10.96 | 6803 |
| 2024-07-19 | 10.97 | $11.01 | 110412 |
| 2024-07-18 | 10.97 | $11.00 | 1897 |
| 2024-07-17 | 10.97 | $10.99 | 159081 |
| 2024-07-16 | 10.97 | $10.96 | — |
| 2024-07-15 | 10.97 | $10.96 | — |
| 2024-07-12 | 10.97 | $10.96 | — |
| 2024-07-11 | 10.97 | $10.96 | 64079 |
| 2024-07-10 | 10.97 | $10.95 | — |
| 2024-07-02 | 10.97 | $10.95 | 101 |
| 2024-06-24 | 10.97 | $10.98 | 12002 |
| 2024-06-21 | 10.97 | $10.95 | 438 |
| 2024-06-17 | 10.97 | $10.95 | 212 |
| 2024-06-13 | 10.97 | $10.97 | 20747 |
| 2024-06-11 | 10.97 | $10.98 | 310 |
| 2024-06-10 | 10.97 | $10.98 | 288 |
| 2024-06-06 | 10.97 | $10.98 | 334 |
| 2024-06-05 | 10.96 | $11.00 | 219930 |
| 2024-06-04 | 10.96 | $10.99 | 637 |
| 2024-06-03 | 10.96 | $11.05 | 27565 |
| 2024-05-31 | 10.94 | $11.01 | 13751 |
| 2024-05-29 | 10.94 | $10.99 | 818 |
| 2024-05-28 | 10.93 | $10.99 | 863 |
| 2024-05-23 | 10.92 | $10.96 | 150774 |
| 2024-05-13 | 10.92 | $10.92 | 1 |
| 2024-05-09 | 10.91 | $10.92 | 36 |
| 2024-05-02 | 10.91 | $10.84 | 205 |
| 2024-04-18 | 10.91 | $10.90 | 202 |
| 2024-04-12 | 10.91 | $10.92 | 4577 |
| 2024-04-10 | 10.91 | $10.90 | 268 |
| 2024-04-04 | 10.91 | $10.91 | 549 |
| 2024-04-03 | 10.91 | $10.91 | 440 |
| 2024-03-27 | 10.90 | $10.99 | 189177 |
| 2024-03-26 | 10.89 | $11.00 | 86 |
| 2024-03-25 | 10.88 | $11.00 | 825 |
| 2024-03-22 | 10.86 | $10.95 | 545 |
| 2024-03-21 | 10.85 | $10.92 | 13043 |
| 2024-03-20 | 10.85 | $10.97 | 2982 |
| 2024-03-19 | 10.84 | $10.94 | 2892 |
| 2024-03-18 | 10.83 | $10.85 | 2683 |
| 2024-03-15 | 10.83 | $10.76 | 65 |
| 2024-03-14 | 10.83 | $10.71 | 18836 |
| 2024-03-11 | 10.85 | $10.82 | 160 |
| 2024-03-08 | 10.85 | $10.82 | 25401 |
| 2024-03-07 | 10.86 | $10.85 | 75134 |
| 2024-03-06 | 10.86 | $10.85 | 1.5M |
| 2024-03-05 | 10.86 | $10.83 | 574 |
| 2024-03-04 | 10.87 | $10.83 | 316 |
| 2024-03-01 | 10.87 | $10.87 | 9970 |
| 2024-02-29 | 10.87 | $10.87 | 782 |
| 2024-02-28 | 10.88 | $10.86 | 37228 |
| 2024-02-27 | 10.88 | $10.88 | 33290 |
| 2024-02-26 | 10.88 | $10.83 | 300 |
| 2024-02-23 | 10.89 | $10.83 | 353 |
| 2024-02-22 | 10.89 | $10.84 | 966 |
| 2024-02-21 | 10.90 | $10.83 | 822 |
| 2024-02-20 | 10.91 | $10.88 | 21180 |
| 2024-02-16 | 10.91 | $10.90 | 374 |
| 2024-02-15 | 10.91 | $10.90 | — |
| 2024-02-14 | 10.91 | $10.90 | 5193 |
| 2024-02-13 | 10.91 | $10.90 | 304 |
| 2024-02-12 | 10.91 | $10.92 | 3366 |
| 2024-02-09 | 10.91 | $10.92 | — |
| 2024-02-08 | 10.91 | $10.92 | 320 |
| 2024-02-07 | 10.91 | $10.92 | 2871 |
| 2024-02-06 | 10.91 | $10.90 | — |
| 2024-02-05 | 10.91 | $10.90 | 2652 |
| 2024-02-02 | 10.91 | $10.92 | 20141 |
| 2024-02-01 | 10.90 | $10.90 | 16495 |
| 2024-01-31 | 10.90 | $10.92 | 521466 |
| 2024-01-30 | 10.90 | $10.92 | 348 |
| 2024-01-29 | 10.90 | $10.92 | 3744 |
| 2024-01-26 | 10.89 | $10.90 | 19900 |
| 2024-01-25 | 10.89 | $10.90 | — |
| 2024-01-24 | 10.89 | $10.90 | 3567 |
| 2024-01-23 | 10.89 | $10.90 | 500851 |
| 2024-01-22 | 10.89 | $10.92 | 400 |
| 2024-01-19 | 10.88 | $10.92 | 3061 |
| 2024-01-18 | 10.88 | $10.89 | 6503 |
| 2024-01-17 | 10.87 | $10.89 | 1290 |
| 2024-01-16 | 10.87 | $10.87 | 522 |
| 2024-01-12 | 10.87 | $10.88 | — |
| 2024-01-11 | 10.86 | $10.88 | — |
| 2024-01-10 | 10.86 | $10.88 | 300 |
| 2024-01-09 | 10.86 | $10.88 | 1445 |
| 2024-01-08 | 10.85 | $10.89 | — |
| 2024-01-05 | 10.84 | $10.89 | — |
| 2024-01-04 | 10.84 | $10.89 | 386 |
| 2024-01-03 | 10.83 | $10.89 | 142 |
| 2024-01-02 | 10.82 | $10.86 | 14477 |
| 2023-12-29 | 10.82 | $10.85 | — |
| 2023-12-28 | 10.81 | $10.85 | 7293 |
| 2023-12-27 | 10.81 | $10.84 | 130666 |
| 2023-12-26 | 10.80 | $10.83 | — |
| 2023-12-22 | 10.80 | $10.83 | — |
| 2023-12-21 | 10.79 | $10.83 | 66436 |
| 2023-12-20 | 10.79 | $10.83 | 6065 |
| 2023-12-19 | 10.78 | $10.83 | 3157 |
| 2023-12-18 | 10.78 | $10.78 | 300 |
| 2023-12-15 | 10.78 | $10.78 | 100 |
| 2023-12-14 | 10.78 | $10.78 | 400 |
| 2023-12-13 | 10.78 | $10.78 | — |
| 2023-12-12 | 10.78 | $10.78 | 2794 |
| 2023-12-11 | 10.78 | $10.78 | 50507 |
| 2023-12-08 | 10.78 | $10.79 | 367 |
| 2023-12-07 | 10.77 | $10.77 | 404 |
| 2023-12-06 | 10.77 | $10.78 | 125005 |
| 2023-12-05 | 10.77 | $10.78 | 69224 |
| 2023-12-04 | 10.77 | $10.78 | 46012 |
| 2023-12-01 | 10.77 | $10.78 | 8238 |
| 2023-11-30 | 10.76 | $10.78 | 10933 |
| 2023-11-29 | 10.76 | $10.77 | 447848 |
| 2023-11-28 | 10.76 | $10.79 | 218015 |
| 2023-11-27 | 10.76 | $10.78 | 7127 |
| 2023-11-24 | 10.75 | $10.80 | 817 |
| 2023-11-22 | 10.75 | $10.77 | 400 |
| 2023-11-21 | 10.74 | $10.77 | 118187 |
| 2023-11-20 | 10.74 | $10.78 | 53657 |
| 2023-11-17 | 10.73 | $10.75 | 400 |
| 2023-11-16 | 10.73 | $10.75 | 25038 |
| 2023-11-15 | 10.73 | $10.75 | 25133 |
| 2023-11-14 | 10.73 | $10.73 | — |
| 2023-11-13 | 10.73 | $10.73 | 100 |
| 2023-11-10 | 10.73 | $10.72 | 100 |
| 2023-11-09 | 10.73 | $10.74 | 101 |
| 2023-11-08 | 10.72 | $10.73 | 102 |
| 2023-11-07 | 10.72 | $10.73 | — |
| 2023-11-06 | 10.72 | $10.73 | — |
| 2023-11-03 | 10.72 | $10.73 | — |
| 2023-11-02 | 10.72 | $10.73 | — |
| 2023-11-01 | 10.72 | $10.73 | — |
| 2023-10-31 | 10.72 | $10.73 | 92850 |
| 2023-10-30 | 10.71 | $10.72 | — |
| 2023-10-27 | 10.71 | $10.72 | 1060 |
| 2023-10-26 | 10.71 | $10.71 | 1562 |
| 2023-10-25 | 10.71 | $10.72 | — |
| 2023-10-24 | 10.71 | $10.72 | 3000 |
| 2023-10-23 | 10.71 | $10.71 | — |
| 2023-10-20 | 10.71 | $10.71 | — |
| 2023-10-19 | 10.71 | $10.71 | 330 |
| 2023-10-18 | 10.71 | $10.72 | — |
| 2023-10-17 | 10.71 | $10.72 | — |
| 2023-10-16 | 10.70 | $10.72 | — |
| 2023-10-13 | 10.70 | $10.72 | 555 |
| 2023-10-12 | 10.70 | $10.70 | 102 |
| 2023-10-11 | 10.70 | $10.71 | 103 |
| 2023-10-10 | 10.70 | $10.70 | 103 |
| 2023-10-09 | 10.70 | $10.70 | 103 |
| 2023-10-06 | 10.70 | $10.70 | 104 |
| 2023-10-05 | 10.69 | $10.70 | 104 |
| 2023-10-04 | 10.69 | $10.70 | — |
| 2023-10-03 | 10.69 | $10.70 | — |
| 2023-10-02 | 10.69 | $10.70 | — |
| 2023-09-29 | 10.68 | $10.70 | — |
| 2023-09-28 | 10.68 | $10.70 | — |
| 2023-09-27 | 10.68 | $10.70 | 12334 |
| 2023-09-26 | 10.67 | $10.74 | 519 |
| 2023-09-25 | 10.67 | $10.69 | — |
| 2023-09-22 | 10.66 | $10.69 | — |
| 2023-09-21 | 10.66 | $10.69 | — |
| 2023-09-20 | 10.65 | $10.69 | 438493 |
| 2023-09-19 | 10.65 | $10.68 | 249 |
| 2023-09-18 | 10.65 | $10.68 | 10545 |
| 2023-09-15 | 10.64 | $10.65 | 101 |
| 2023-09-14 | 10.64 | $10.65 | 106 |
| 2023-09-13 | 10.64 | $10.65 | 105 |
| 2023-09-12 | 10.64 | $10.65 | 101 |
| 2023-09-11 | 10.64 | $10.65 | 101 |
| 2023-09-08 | 10.64 | $10.65 | 166 |
| 2023-09-07 | 10.64 | $10.64 | — |
| 2023-09-06 | 10.64 | $10.64 | — |
| 2023-09-05 | 10.64 | $10.64 | 228 |
| 2023-09-01 | 10.65 | $10.60 | 7600 |
| 2023-08-31 | 10.65 | $10.65 | — |
| 2023-08-30 | 10.65 | $10.65 | 50217 |
| 2023-08-29 | 10.65 | $10.63 | — |
| 2023-08-28 | 10.65 | $10.63 | — |
| 2023-08-25 | 10.66 | $10.63 | — |
| 2023-08-24 | 10.66 | $10.63 | 201 |
| 2023-08-23 | 10.66 | $10.65 | 56245 |
| 2023-08-22 | 10.66 | $10.64 | 327933 |
| 2023-08-21 | 10.66 | $10.63 | 218 |
| 2023-08-18 | 10.66 | $10.69 | 1393 |
| 2023-08-17 | 10.65 | $10.71 | 172 |
| 2023-08-16 | 10.64 | $10.63 | 13250 |
| 2023-08-15 | 10.64 | $10.66 | — |
| 2023-08-14 | 10.64 | $10.66 | 8718 |
| 2023-08-11 | 10.63 | $10.80 | 366 |
| 2023-08-10 | 10.61 | $10.66 | 407 |
| 2023-08-09 | 10.60 | $10.65 | 93223 |
| 2023-08-08 | 10.60 | $10.64 | 12403 |
| 2023-08-07 | 10.59 | $10.63 | — |
| 2023-08-04 | 10.59 | $10.63 | 231322 |
| 2023-08-03 | 10.58 | $10.62 | 20328 |
| 2023-08-02 | 10.58 | $10.62 | 24004 |
| 2023-08-01 | 10.58 | $10.58 | 101 |
| 2023-07-31 | 10.58 | $10.58 | — |
| 2023-07-28 | 10.58 | $10.58 | 102 |
| 2023-07-27 | 10.57 | $10.57 | 101 |
| 2023-07-26 | 10.58 | $10.57 | 101 |
| 2023-07-25 | 10.58 | $10.57 | 11000 |
| 2023-07-24 | 10.58 | $10.59 | — |
| 2023-07-21 | 10.58 | $10.59 | — |
| 2023-07-20 | 10.57 | $10.59 | 1011 |
| 2023-07-19 | 10.57 | $10.56 | — |
| 2023-07-18 | 10.57 | $10.56 | 1600 |
| 2023-07-17 | 10.57 | $10.56 | — |
| 2023-07-14 | 10.57 | $10.56 | 3300 |
| 2023-07-13 | 10.57 | $10.56 | 1007 |
| 2023-07-12 | 10.57 | $10.56 | 5108 |
| 2023-07-11 | 10.57 | $10.60 | 100 |
| 2023-07-10 | 10.56 | $10.60 | 100 |
| 2023-07-07 | 10.56 | $10.60 | 7608 |
| 2023-07-06 | 10.55 | $10.55 | — |
| 2023-07-05 | 10.55 | $10.55 | 22321 |
| 2023-07-03 | 10.54 | $10.65 | 53898 |
| 2023-06-30 | 10.53 | $10.58 | 2655 |
| 2023-06-29 | 10.52 | $10.55 | 14264 |
| 2023-06-28 | 10.51 | $10.60 | 12310 |
| 2023-06-27 | 10.50 | $10.65 | 722 |
| 2023-06-26 | 10.48 | $10.56 | 38028 |
| 2023-06-23 | 10.47 | $10.54 | 55157 |
| 2023-06-22 | 10.46 | $10.51 | 68948 |
| 2023-06-21 | 10.45 | $10.51 | 60422 |
| 2023-06-20 | 10.45 | $10.48 | 23359 |
| 2023-06-16 | 10.44 | $10.50 | 317902 |
| 2023-06-15 | 10.43 | $10.49 | 35591 |
| 2023-06-14 | 10.43 | $10.43 | 17947 |
| 2023-06-13 | 10.43 | $10.45 | 1637 |
| 2023-06-12 | 10.42 | $10.46 | 29642 |
| 2023-06-09 | 10.42 | $10.45 | 801748 |
| 2023-06-08 | 10.41 | $10.45 | 609318 |
| 2023-06-07 | 10.41 | $10.43 | 378137 |
| 2023-06-06 | 10.41 | $10.42 | 176034 |
| 2023-06-05 | 10.40 | $10.42 | 275705 |
| 2023-06-02 | 10.40 | $10.42 | 35728 |
| 2023-06-01 | 10.40 | $10.41 | 2272 |
| 2023-05-31 | 10.40 | $10.40 | — |
| 2023-05-30 | 10.39 | $10.40 | 4900 |
| 2023-05-26 | 10.39 | $10.40 | 1290 |
| 2023-05-25 | 10.39 | $10.41 | 79302 |
| 2023-05-24 | 10.39 | $10.41 | 431623 |
| 2023-05-23 | 10.38 | $10.41 | 211077 |
| 2023-05-22 | 10.38 | $10.41 | 450845 |
| 2023-05-19 | 10.38 | $10.40 | 101100 |
| 2023-05-18 | 10.37 | $10.39 | — |
| 2023-05-17 | 10.37 | $10.39 | 310189 |
| 2023-05-16 | 10.37 | $10.40 | 3.4M |
| 2023-05-15 | 10.37 | $10.38 | — |
| 2023-05-12 | 10.36 | $10.38 | 25100 |
| 2023-05-11 | 10.36 | $10.38 | — |
| 2023-05-10 | 10.36 | $10.38 | 1200 |
| 2023-05-09 | 10.36 | $10.38 | 13498 |
| 2023-05-08 | 10.36 | $10.36 | — |
| 2023-05-05 | 10.36 | $10.36 | 100 |
| 2023-05-04 | 10.35 | $10.36 | 43591 |
| 2023-05-03 | 10.35 | $10.36 | 51173 |
| 2023-05-02 | 10.35 | $10.36 | 72700 |
| 2023-05-01 | 10.35 | $10.36 | 97658 |
| 2023-04-28 | 10.35 | $10.36 | 379 |
| 2023-04-27 | 10.35 | $10.36 | — |
| 2023-04-26 | 10.35 | $10.36 | 147502 |
| 2023-04-25 | 10.34 | $10.36 | 3935 |
| 2023-04-24 | 10.34 | $10.34 | 681713 |
| 2023-04-21 | 10.34 | $10.34 | — |
| 2023-04-20 | 10.34 | $10.34 | 1302 |
| 2023-04-19 | 10.34 | $10.35 | 140 |
| 2023-04-18 | 10.34 | $10.35 | 5179 |
| 2023-04-17 | 10.34 | $10.35 | 2000 |
| 2023-04-14 | 10.34 | $10.35 | 28149 |
| 2023-04-13 | 10.34 | $10.34 | 5000 |
| 2023-04-12 | 10.34 | $10.34 | 5243 |
| 2023-04-11 | 10.34 | $10.34 | 13801 |
| 2023-04-10 | 10.34 | $10.34 | 25000 |
| 2023-04-06 | 10.33 | $10.34 | 6879 |
| 2023-04-05 | 10.33 | $10.34 | 8284 |
| 2023-04-04 | 10.33 | $10.34 | 95630 |
| 2023-04-03 | 10.33 | $10.35 | 183176 |
| 2023-03-31 | 10.33 | $10.34 | 28700 |
| 2023-03-30 | 10.32 | $10.33 | 730 |
| 2023-03-29 | 10.32 | $10.34 | 1526 |
| 2023-03-28 | 10.32 | $10.33 | 1601 |
| 2023-03-27 | 10.32 | $10.33 | — |
| 2023-03-24 | 10.31 | $10.33 | 1853 |
| 2023-03-23 | 10.31 | $10.33 | 514019 |
| 2023-03-22 | 10.31 | $10.35 | — |
| 2023-03-21 | 10.30 | $10.35 | 195955 |
| 2023-03-20 | 10.30 | $10.31 | — |
| 2023-03-17 | 10.29 | $10.31 | — |
| 2023-03-16 | 10.29 | $10.31 | — |
| 2023-03-15 | 10.29 | $10.31 | 135 |
| 2023-03-14 | 10.29 | $10.30 | — |
| 2023-03-13 | 10.28 | $10.30 | — |
| 2023-03-10 | 10.28 | $10.30 | — |
| 2023-03-09 | 10.28 | $10.30 | 157338 |
| 2023-03-08 | 10.27 | $10.29 | 1000 |
| 2023-03-07 | 10.27 | $10.32 | — |
| 2023-03-06 | 10.26 | $10.32 | 100 |
| 2023-03-03 | 10.26 | $10.26 | 3 |
| 2023-03-02 | 10.25 | $10.26 | 3387 |
| 2023-03-01 | 10.25 | $10.27 | 15489 |
| 2023-02-28 | 10.25 | $10.26 | 51003 |
| 2023-02-27 | 10.25 | $10.27 | 51703 |
| 2023-02-24 | 10.25 | $10.27 | 3 |
| 2023-02-23 | 10.24 | $10.27 | 4 |
| 2023-02-22 | 10.24 | $10.27 | 503133 |
| 2023-02-21 | 10.23 | $10.25 | 1 |
| 2023-02-17 | 10.23 | $10.25 | 91 |
| 2023-02-16 | 10.23 | $10.25 | 99085 |
| 2023-02-15 | 10.23 | $10.23 | 9 |
| 2023-02-14 | 10.23 | $10.23 | 9 |
| 2023-02-13 | 10.23 | $10.23 | 41 |
| 2023-02-10 | 10.23 | $10.23 | 16862 |
| 2023-02-09 | 10.22 | $10.24 | 28 |
| 2023-02-08 | 10.22 | $10.24 | 118 |
| 2023-02-07 | 10.22 | $10.24 | 17013 |
| 2023-02-06 | 10.21 | $10.23 | 115 |
| 2023-02-03 | 10.21 | $10.22 | 33 |
| 2023-02-02 | 10.21 | $10.22 | 98 |
| 2023-02-01 | 10.21 | $10.22 | — |
| 2023-01-31 | 10.21 | $10.22 | 16210 |
| 2023-01-30 | 10.20 | $10.23 | 3000 |
| 2023-01-27 | 10.20 | $10.23 | 2990 |
| 2023-01-26 | 10.20 | $10.22 | 239 |
| 2023-01-25 | 10.19 | $10.20 | 2 |
| 2023-01-24 | 10.19 | $10.20 | 8835 |
| 2023-01-23 | 10.19 | $10.24 | 5054 |
| 2023-01-20 | 10.18 | $10.20 | — |
| 2023-01-19 | 10.18 | $10.20 | 55975 |
| 2023-01-18 | 10.17 | $10.21 | 257078 |
| 2023-01-17 | 10.17 | $10.19 | 6904 |
| 2023-01-13 | 10.16 | $10.19 | 6140 |
| 2023-01-12 | 10.16 | $10.18 | — |
| 2023-01-11 | 10.16 | $10.18 | 9126 |
| 2023-01-10 | 10.15 | $10.17 | 5767 |
| 2023-01-09 | 10.15 | $10.17 | 426 |
| 2023-01-06 | 10.15 | $10.17 | 2490 |
| 2023-01-05 | 10.14 | $10.23 | 4760 |
| 2023-01-04 | 10.13 | $10.14 | 22770 |
| 2023-01-03 | 10.13 | $10.14 | 100 |
| 2022-12-30 | 10.13 | $10.20 | 9106 |
| 2022-12-29 | 10.12 | $10.16 | 2702 |
| 2022-12-28 | 10.11 | $10.12 | — |
| 2022-12-27 | 10.11 | $10.12 | 5 |
| 2022-12-23 | 10.11 | $10.12 | 5 |
| 2022-12-22 | 10.11 | $10.12 | 11719 |
| 2022-12-21 | 10.10 | $10.12 | 331397 |
| 2022-12-20 | 10.10 | $10.12 | 184903 |
| 2022-12-19 | 10.09 | $10.11 | 5 |
| 2022-12-16 | 10.09 | $10.11 | 110 |
| 2022-12-15 | 10.09 | $10.13 | 353 |
| 2022-12-14 | 10.08 | $10.11 | — |
| 2022-12-13 | 10.08 | $10.11 | 1 |
| 2022-12-12 | 10.07 | $10.11 | 141074 |
| 2022-12-09 | 10.07 | $10.13 | 46700 |
| 2022-12-08 | 10.06 | $10.12 | 150200 |
| 2022-12-07 | 10.05 | $10.12 | 34386 |
| 2022-12-06 | 10.04 | $10.09 | 27724 |
| 2022-12-05 | 10.03 | $10.07 | 400027 |
| 2022-12-02 | 10.03 | $10.06 | 700 |
| 2022-12-01 | 10.02 | $10.04 | 30925 |
| 2022-11-30 | 10.02 | $10.03 | — |
| 2022-11-29 | 10.02 | $10.03 | 1 |
| 2022-11-28 | 10.02 | $10.03 | 24211 |
| 2022-11-25 | 10.02 | $10.03 | — |
| 2022-11-23 | 10.01 | $10.03 | 1200 |
| 2022-11-22 | 10.01 | $10.02 | 23341 |
| 2022-11-21 | 10.01 | $10.06 | 38 |
| 2022-11-18 | 10.00 | $10.06 | 210 |
| 2022-11-17 | 10.00 | $10.00 | 211 |
| 2022-11-16 | 10.00 | $10.00 | 26 |
| 2022-11-15 | 10.00 | $10.00 | 2735 |
| 2022-11-14 | 10.00 | $10.00 | 312 |
| 2022-11-11 | 10.00 | $9.98 | — |
| 2022-11-10 | 10.00 | $9.98 | 888 |
| 2022-11-09 | 10.00 | $10.00 | 325 |
| 2022-11-08 | 10.00 | $10.01 | — |
| 2022-11-07 | 9.99 | $10.01 | 24339 |
| 2022-11-04 | 9.99 | $10.00 | — |
| 2022-11-03 | 9.99 | $10.00 | 1572 |
| 2022-11-02 | 9.99 | $9.99 | — |
| 2022-11-01 | 9.99 | $9.99 | 1700 |
| 2022-10-31 | 9.99 | $10.01 | — |
| 2022-10-28 | 9.99 | $10.01 | 101015 |
| 2022-10-27 | 9.99 | $10.00 | 20 |
| 2022-10-26 | 9.99 | $10.00 | 1581 |
| 2022-10-25 | 9.99 | $10.00 | 5625 |
| 2022-10-24 | 9.99 | $9.98 | 5 |
| 2022-10-21 | 9.99 | $9.98 | 17 |
| 2022-10-20 | 9.99 | $9.98 | 17 |
| 2022-10-19 | 9.99 | $9.98 | — |
| 2022-10-18 | 9.99 | $9.98 | 10 |
| 2022-10-17 | 9.99 | $9.98 | 20 |
| 2022-10-14 | 9.99 | $9.98 | 17 |
| 2022-10-13 | 9.99 | $9.98 | 17 |
| 2022-10-12 | 9.99 | $9.98 | 10 |
| 2022-10-11 | 9.99 | $9.98 | 1328 |
| 2022-10-10 | 9.99 | $10.01 | 22 |
| 2022-10-07 | 9.99 | $10.01 | — |
| 2022-10-06 | 9.99 | $10.01 | — |
| 2022-10-05 | 9.98 | $10.01 | 1474 |
| 2022-10-04 | 9.98 | $9.99 | 120 |
| 2022-10-03 | 9.98 | $10.00 | 1200 |
| 2022-09-30 | 9.98 | $10.00 | — |
| 2022-09-29 | 9.98 | $10.00 | 26575 |
| 2022-09-28 | 9.97 | $10.00 | 303389 |
| 2022-09-27 | 9.97 | $9.97 | 30105 |
| 2022-09-26 | 9.97 | $9.97 | 6 |
| 2022-09-23 | 9.97 | $9.97 | 8001 |
| 2022-09-22 | 9.97 | $9.98 | — |
| 2022-09-21 | 9.97 | $9.98 | 207 |
| 2022-09-20 | 9.97 | $9.98 | 7017 |
| 2022-09-19 | 9.97 | $9.97 | 5235 |
| 2022-09-16 | 9.97 | $9.95 | — |
| 2022-09-15 | 9.97 | $9.95 | 2 |
| 2022-09-14 | 9.97 | $9.95 | 6840 |
| 2022-09-13 | 9.97 | $9.98 | 10 |
| 2022-09-12 | 9.97 | $9.98 | 50 |
| 2022-09-09 | 9.97 | $9.98 | 107 |
| 2022-09-08 | 9.96 | $9.98 | 30 |
| 2022-09-07 | 9.96 | $9.98 | 7569 |
| 2022-09-06 | 9.96 | $9.98 | 2426 |
| 2022-09-02 | 9.96 | $9.99 | 8442 |
| 2022-09-01 | 9.96 | $9.97 | 652001 |
| 2022-08-31 | 9.96 | $9.93 | 404 |
| 2022-08-30 | 9.96 | $9.93 | 365 |
| 2022-08-29 | 9.96 | $9.95 | 51 |
| 2022-08-26 | 9.97 | $9.95 | — |
| 2022-08-25 | 9.97 | $9.95 | 1000 |
| 2022-08-24 | 9.97 | $9.99 | 70 |
| 2022-08-23 | 9.97 | $9.99 | 4271 |
| 2022-08-22 | 9.96 | $9.94 | 5 |
| 2022-08-19 | 9.97 | $9.94 | 5 |
| 2022-08-18 | 9.97 | $9.94 | 462413 |
| 2022-08-17 | 9.97 | $9.97 | 10 |
| 2022-08-16 | 9.97 | $9.97 | — |
| 2022-08-15 | 9.97 | $9.97 | 37428 |
| 2022-08-12 | 9.97 | $9.99 | — |
| 2022-08-11 | 9.97 | $9.99 | 90 |
| 2022-08-10 | 9.96 | $9.99 | — |
| 2022-08-09 | 9.96 | $9.99 | — |
| 2022-08-08 | 9.95 | $9.99 | 1635 |
| 2022-08-05 | 9.95 | $9.96 | 15016 |
| 2022-08-04 | 9.95 | $9.96 | 1 |
| 2022-08-03 | 9.94 | $9.96 | 2600 |
| 2022-08-02 | 9.94 | $9.96 | 729 |
| 2022-08-01 | 9.94 | $9.95 | 958 |
| 2022-07-29 | 9.94 | $9.93 | 27 |
| 2022-07-28 | 9.94 | $9.93 | 85500 |
| 2022-07-27 | 9.94 | $9.93 | 89500 |
| 2022-07-26 | 9.94 | $9.99 | 1045 |
| 2022-07-25 | 9.93 | $9.97 | — |
| 2022-07-22 | 9.93 | $9.97 | 755 |
| 2022-07-21 | 9.93 | $9.94 | 100 |
| 2022-07-20 | 9.93 | $9.92 | 805 |
| 2022-07-19 | 9.93 | $9.95 | 2830 |
| 2022-07-18 | 9.93 | $9.92 | 30 |
| 2022-07-15 | 9.93 | $9.92 | 6610 |
| 2022-07-14 | 9.93 | $9.92 | 11390 |
| 2022-07-13 | 9.93 | $9.90 | — |
| 2022-07-12 | 9.93 | $9.90 | — |
| 2022-07-11 | 9.93 | $9.90 | — |
| 2022-07-08 | 9.94 | $9.90 | 1 |
| 2022-07-07 | 9.94 | $9.90 | 20 |
| 2022-07-06 | 9.94 | $9.90 | 72524 |
| 2022-07-05 | 9.95 | $10.00 | 90 |
| 2022-07-01 | 9.94 | $10.00 | 177 |
| 2022-06-30 | 9.94 | $10.00 | 7656 |
| 2022-06-29 | 9.93 | $9.98 | 30 |
| 2022-06-28 | 9.92 | $9.98 | 1060 |
| 2022-06-27 | 9.92 | $9.90 | 1 |
| 2022-06-24 | 9.92 | $9.90 | 5 |
| 2022-06-23 | 9.92 | $9.90 | — |
| 2022-06-22 | 9.92 | $9.90 | 112111 |
| 2022-06-21 | 9.92 | $9.90 | 20421 |
| 2022-06-17 | 9.93 | $9.93 | 23 |
| 2022-06-16 | 9.92 | $9.93 | 106 |
| 2022-06-15 | 9.92 | $9.93 | 58 |
| 2022-06-14 | 9.92 | $9.93 | — |
| 2022-06-13 | 9.92 | $9.93 | 26559 |
| 2022-06-10 | 9.92 | $9.97 | 3026 |
| 2022-06-09 | 9.91 | $9.97 | 100 |
| 2022-06-08 | 9.91 | $9.90 | 1 |
| 2022-06-07 | 9.91 | $9.90 | 456100 |
| 2022-06-06 | 9.91 | $9.90 | — |
| 2022-06-03 | 9.91 | $9.90 | 852 |
| 2022-06-02 | 9.91 | $9.90 | 362 |
| 2022-06-01 | 9.91 | $9.92 | 35306 |
| 2022-05-31 | 9.91 | $9.95 | 35953 |
| 2022-05-27 | 9.91 | $9.91 | — |
| 2022-05-26 | 9.91 | $9.91 | 1201 |
| 2022-05-25 | 9.91 | $9.88 | 100001 |
| 2022-05-24 | 9.92 | $9.91 | 51138 |
| 2022-05-23 | 9.92 | $9.91 | — |
| 2022-05-20 | 9.92 | $9.91 | — |
| 2022-05-19 | 9.93 | $9.91 | — |
| 2022-05-18 | 9.93 | $9.91 | 15 |
| 2022-05-17 | 9.93 | $9.91 | — |
| 2022-05-16 | 9.93 | $9.91 | — |
| 2022-05-13 | 9.93 | $9.91 | 100 |
| 2022-05-12 | 9.94 | $9.91 | — |
| 2022-05-11 | 9.94 | $9.91 | 65 |
| 2022-05-10 | 9.94 | $9.91 | 25264 |
| 2022-05-09 | 9.94 | $9.92 | 49078 |
| 2022-05-06 | 9.95 | $9.95 | 305 |
| 2022-05-05 | 9.95 | $9.95 | 25935 |
| 2022-05-04 | 9.95 | $9.99 | 613 |
| 2022-05-03 | 9.94 | $9.99 | 18900 |
| 2022-05-02 | 9.94 | $9.95 | 8595 |
| 2022-04-29 | 9.94 | $9.93 | 2571 |
| 2022-04-28 | 9.94 | $9.97 | 75600 |
| 2022-04-27 | 9.93 | $9.93 | 6500 |
| 2022-04-26 | 9.94 | $9.94 | 120921 |
| 2022-04-25 | 9.93 | $9.92 | — |
| 2022-04-22 | 9.94 | $9.92 | 844778 |
| 2022-04-21 | 9.94 | $9.92 | — |
| 2022-04-20 | 9.94 | $9.92 | 16149 |
| 2022-04-19 | 9.94 | $9.91 | 321 |
| 2022-04-18 | 9.94 | $9.92 | 4173 |
| 2022-04-14 | 9.94 | $9.94 | 4092 |
| 2022-04-13 | 9.94 | $9.90 | 500 |
| 2022-04-12 | 9.94 | $9.98 | — |
| 2022-04-11 | 9.94 | $9.98 | 500 |
| 2022-04-08 | 9.93 | $9.98 | 10042 |
| 2022-04-07 | 9.92 | $9.98 | 1 |
| 2022-04-06 | 9.92 | $9.98 | 12100 |
| 2022-04-05 | 9.91 | $9.91 | 5798 |
| 2022-04-04 | 9.91 | $9.94 | — |
| 2022-04-01 | 9.90 | $9.94 | 99001 |
| 2022-03-31 | 9.90 | $9.93 | — |
| 2022-03-30 | 9.90 | $9.93 | 10 |
| 2022-03-29 | 9.89 | $9.93 | — |
| 2022-03-28 | 9.89 | $9.93 | 3994 |
| 2022-03-25 | 9.88 | $9.86 | — |
| 2022-03-24 | 9.89 | $9.86 | 2 |
| 2022-03-23 | 9.89 | $9.86 | — |
| 2022-03-22 | 9.89 | $9.86 | 106 |
| 2022-03-21 | 9.89 | $9.87 | 2000 |
| 2022-03-18 | 9.90 | $9.93 | — |
| 2022-03-17 | 9.89 | $9.93 | — |
| 2022-03-16 | 9.89 | $9.93 | 14603 |
| 2022-03-15 | 9.88 | $9.89 | — |
| 2022-03-14 | 9.88 | $9.89 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.28
2025-06-17
Close Price
$11.28
Vol: 11492
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.87
Average
10.54
Maximum
11.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.28 | $11.28 | 11492 |
| 2025-02-14 | 11.28 | $11.28 | — |
| 2025-02-13 | 11.28 | $11.28 | — |
| 2025-02-12 | 11.28 | $11.28 | — |
| 2025-02-11 | 11.28 | $11.28 | — |
| 2025-02-10 | 11.28 | $11.28 | — |
| 2025-02-07 | 11.28 | $11.28 | — |
| 2025-02-06 | 11.28 | $11.28 | — |
| 2025-02-05 | 11.28 | $11.28 | — |
| 2025-02-04 | 11.28 | $11.28 | — |
| 2025-02-03 | 11.28 | $11.28 | — |
| 2025-01-31 | 11.29 | $11.28 | — |
| 2025-01-30 | 11.29 | $11.28 | — |
| 2025-01-29 | 11.29 | $11.28 | — |
| 2025-01-28 | 11.29 | $11.28 | — |
| 2025-01-27 | 11.29 | $11.28 | — |
| 2025-01-24 | 11.29 | $11.28 | — |
| 2025-01-23 | 11.29 | $11.28 | — |
| 2025-01-22 | 11.29 | $11.28 | — |
| 2025-01-21 | 11.29 | $11.28 | — |
| 2025-01-17 | 11.29 | $11.28 | — |
| 2025-01-16 | 11.29 | $11.28 | 11492 |
| 2025-01-15 | 11.29 | $11.28 | — |
| 2025-01-14 | 11.29 | $11.28 | — |
| 2025-01-13 | 11.30 | $11.28 | — |
| 2025-01-10 | 11.30 | $11.28 | — |
| 2025-01-08 | 11.30 | $11.28 | — |
| 2025-01-07 | 11.30 | $11.28 | — |
| 2025-01-06 | 11.30 | $11.28 | — |
| 2025-01-03 | 11.30 | $11.28 | — |
| 2025-01-02 | 11.31 | $11.28 | — |
| 2024-12-31 | 11.31 | $11.28 | — |
| 2024-12-30 | 11.31 | $11.28 | — |
| 2024-12-27 | 11.31 | $11.28 | — |
| 2024-12-26 | 11.32 | $11.28 | — |
| 2024-12-24 | 11.32 | $11.28 | — |
| 2024-12-23 | 11.32 | $11.28 | — |
| 2024-12-20 | 11.33 | $11.28 | 12837 |
| 2024-12-19 | 11.33 | $11.33 | — |
| 2024-12-18 | 11.33 | $11.33 | — |
| 2024-12-17 | 11.32 | $11.33 | — |
| 2024-12-16 | 11.31 | $11.33 | — |
| 2024-12-13 | 11.30 | $11.33 | 800 |
| 2024-12-12 | 11.29 | $11.30 | 500 |
| 2024-12-11 | 11.28 | $11.32 | 30733 |
| 2024-12-10 | 11.26 | $11.32 | 2301 |
| 2024-12-09 | 11.25 | $11.26 | 57800 |
| 2024-12-06 | 11.24 | $11.23 | 66000 |
| 2024-12-05 | 11.24 | $11.25 | — |
| 2024-12-04 | 11.23 | $11.25 | 1011 |
| 2024-12-03 | 11.22 | $11.25 | 200 |
| 2024-12-02 | 11.21 | $11.25 | 402 |
| 2024-11-29 | 11.20 | $11.20 | 37631 |
| 2024-11-27 | 11.19 | $11.21 | — |
| 2024-11-26 | 11.18 | $11.21 | 5168 |
| 2024-11-25 | 11.18 | $11.20 | 14100 |
| 2024-11-22 | 11.17 | $11.12 | 59125 |
| 2024-11-21 | 11.18 | $11.17 | 18900 |
| 2024-11-20 | 11.17 | $11.17 | 21667 |
| 2024-11-19 | 11.17 | $11.21 | 98500 |
| 2024-11-18 | 11.16 | $11.19 | 300 |
| 2024-11-15 | 11.15 | $11.16 | — |
| 2024-11-14 | 11.15 | $11.16 | — |
| 2024-11-13 | 11.15 | $11.16 | 21806 |
| 2024-11-12 | 11.14 | $11.16 | 38700 |
| 2024-11-11 | 11.13 | $11.17 | 200137 |
| 2024-11-08 | 11.13 | $11.16 | 1.0M |
| 2024-11-07 | 11.12 | $11.17 | 11100 |
| 2024-11-06 | 11.10 | $11.10 | — |
| 2024-11-05 | 11.10 | $11.10 | — |
| 2024-11-04 | 11.11 | $11.10 | — |
| 2024-11-01 | 11.11 | $11.10 | — |
| 2024-10-31 | 11.11 | $11.10 | — |
| 2024-10-30 | 11.11 | $11.10 | — |
| 2024-10-29 | 11.11 | $11.10 | — |
| 2024-10-28 | 11.11 | $11.10 | — |
| 2024-10-25 | 11.11 | $11.10 | — |
| 2024-10-24 | 11.11 | $11.10 | — |
| 2024-10-23 | 11.11 | $11.10 | — |
| 2024-10-22 | 11.11 | $11.10 | — |
| 2024-10-21 | 11.12 | $11.10 | — |
| 2024-10-18 | 11.12 | $11.10 | 300 |
| 2024-10-17 | 11.12 | $11.10 | 5700 |
| 2024-10-16 | 11.12 | $11.11 | 11648 |
| 2024-10-15 | 11.12 | $11.13 | — |
| 2024-10-14 | 11.12 | $11.13 | 916 |
| 2024-10-11 | 11.11 | $11.08 | 4100 |
| 2024-10-10 | 11.12 | $11.08 | 3124 |
| 2024-10-09 | 11.12 | $11.12 | 13937 |
| 2024-10-08 | 11.12 | $11.14 | 500 |
| 2024-10-07 | 11.12 | $11.11 | — |
| 2024-10-04 | 11.11 | $11.11 | — |
| 2024-10-03 | 11.11 | $11.11 | — |
| 2024-10-02 | 11.11 | $11.11 | — |
| 2024-10-01 | 11.11 | $11.11 | 2000 |
| 2024-09-30 | 11.11 | $11.10 | 636 |
| 2024-09-27 | 11.10 | $11.13 | — |
| 2024-09-26 | 11.10 | $11.13 | 200 |
| 2024-09-25 | 11.09 | $11.08 | — |
| 2024-09-24 | 11.09 | $11.08 | — |
| 2024-09-23 | 11.08 | $11.08 | — |
| 2024-09-20 | 11.08 | $11.08 | — |
| 2024-09-19 | 11.08 | $11.08 | — |
| 2024-09-18 | 11.08 | $11.08 | — |
| 2024-09-17 | 11.08 | $11.08 | — |
| 2024-09-16 | 11.07 | $11.08 | — |
| 2024-09-13 | 11.07 | $11.08 | — |
| 2024-09-12 | 11.07 | $11.08 | 400 |
| 2024-09-11 | 11.06 | $11.08 | — |
| 2024-09-10 | 11.06 | $11.08 | — |
| 2024-09-09 | 11.05 | $11.08 | 300 |
| 2024-09-06 | 11.04 | $11.03 | — |
| 2024-09-05 | 11.04 | $11.03 | — |
| 2024-09-04 | 11.04 | $11.03 | 600 |
| 2024-09-03 | 11.05 | $11.04 | — |
| 2024-08-30 | 11.05 | $11.04 | — |
| 2024-08-29 | 11.05 | $11.04 | — |
| 2024-08-28 | 11.05 | $11.04 | 13 |
| 2024-08-27 | 11.04 | $11.04 | — |
| 2024-08-26 | 11.04 | $11.04 | 1730 |
| 2024-08-23 | 11.04 | $11.04 | 429500 |
| 2024-08-22 | 11.04 | $11.03 | — |
| 2024-08-21 | 11.04 | $11.03 | — |
| 2024-08-20 | 11.04 | $11.03 | 55000 |
| 2024-08-19 | 11.04 | $11.04 | 100 |
| 2024-08-16 | 11.04 | $11.04 | — |
| 2024-08-15 | 11.03 | $11.04 | — |
| 2024-08-14 | 11.03 | $11.04 | 87709 |
| 2024-08-13 | 11.03 | $11.02 | — |
| 2024-08-12 | 11.02 | $11.02 | — |
| 2024-08-09 | 11.02 | $11.02 | 700 |
| 2024-08-08 | 11.02 | $11.03 | 1509 |
| 2024-08-07 | 11.02 | $11.02 | — |
| 2024-08-06 | 11.01 | $11.02 | — |
| 2024-08-05 | 11.01 | $11.02 | — |
| 2024-08-02 | 11.01 | $11.02 | — |
| 2024-08-01 | 11.00 | $11.02 | — |
| 2024-07-31 | 11.00 | $11.02 | — |
| 2024-07-30 | 10.99 | $11.02 | 25540 |
| 2024-07-29 | 10.98 | $10.95 | 200 |
| 2024-07-26 | 10.99 | $10.95 | 1200 |
| 2024-07-25 | 11.00 | $11.00 | — |
| 2024-07-24 | 10.99 | $11.00 | — |
| 2024-07-23 | 10.99 | $11.00 | 5537 |
| 2024-07-22 | 10.98 | $10.96 | 6803 |
| 2024-07-19 | 10.99 | $11.01 | 110412 |
| 2024-07-18 | 10.98 | $11.00 | 1897 |
| 2024-07-17 | 10.98 | $10.99 | 159081 |
| 2024-07-16 | 10.97 | $10.96 | — |
| 2024-07-15 | 10.97 | $10.96 | — |
| 2024-07-12 | 10.97 | $10.96 | — |
| 2024-07-11 | 10.98 | $10.96 | 64079 |
| 2024-07-10 | 10.98 | $10.95 | — |
| 2024-07-02 | 10.98 | $10.95 | 101 |
| 2024-06-24 | 10.99 | $10.98 | 12002 |
| 2024-06-21 | 10.98 | $10.95 | 438 |
| 2024-06-17 | 10.99 | $10.95 | 212 |
| 2024-06-13 | 10.99 | $10.97 | 20747 |
| 2024-06-11 | 11.00 | $10.98 | 310 |
| 2024-06-10 | 10.99 | $10.98 | 288 |
| 2024-06-06 | 10.99 | $10.98 | 334 |
| 2024-06-05 | 10.99 | $11.00 | 219930 |
| 2024-06-04 | 10.99 | $10.99 | 637 |
| 2024-06-03 | 10.98 | $11.05 | 27565 |
| 2024-05-31 | 10.96 | $11.01 | 13751 |
| 2024-05-29 | 10.95 | $10.99 | 818 |
| 2024-05-28 | 10.94 | $10.99 | 863 |
| 2024-05-23 | 10.93 | $10.96 | 150774 |
| 2024-05-13 | 10.92 | $10.92 | 1 |
| 2024-05-09 | 10.91 | $10.92 | 36 |
| 2024-05-02 | 10.91 | $10.84 | 205 |
| 2024-04-18 | 10.93 | $10.90 | 202 |
| 2024-04-12 | 10.93 | $10.92 | 4577 |
| 2024-04-10 | 10.93 | $10.90 | 268 |
| 2024-04-04 | 10.93 | $10.91 | 549 |
| 2024-04-03 | 10.93 | $10.91 | 440 |
| 2024-03-27 | 10.94 | $10.99 | 189177 |
| 2024-03-26 | 10.92 | $11.00 | 86 |
| 2024-03-25 | 10.90 | $11.00 | 825 |
| 2024-03-22 | 10.88 | $10.95 | 545 |
| 2024-03-21 | 10.86 | $10.92 | 13043 |
| 2024-03-20 | 10.85 | $10.97 | 2982 |
| 2024-03-19 | 10.83 | $10.94 | 2892 |
| 2024-03-18 | 10.81 | $10.85 | 2683 |
| 2024-03-15 | 10.80 | $10.76 | 65 |
| 2024-03-14 | 10.81 | $10.71 | 18836 |
| 2024-03-11 | 10.84 | $10.82 | 160 |
| 2024-03-08 | 10.84 | $10.82 | 25401 |
| 2024-03-07 | 10.85 | $10.85 | 75134 |
| 2024-03-06 | 10.85 | $10.85 | 1.5M |
| 2024-03-05 | 10.85 | $10.83 | 574 |
| 2024-03-04 | 10.86 | $10.83 | 316 |
| 2024-03-01 | 10.87 | $10.87 | 9970 |
| 2024-02-29 | 10.87 | $10.87 | 782 |
| 2024-02-28 | 10.87 | $10.86 | 37228 |
| 2024-02-27 | 10.87 | $10.88 | 33290 |
| 2024-02-26 | 10.87 | $10.83 | 300 |
| 2024-02-23 | 10.88 | $10.83 | 353 |
| 2024-02-22 | 10.89 | $10.84 | 966 |
| 2024-02-21 | 10.90 | $10.83 | 822 |
| 2024-02-20 | 10.91 | $10.88 | 21180 |
| 2024-02-16 | 10.92 | $10.90 | 374 |
| 2024-02-15 | 10.92 | $10.90 | — |
| 2024-02-14 | 10.92 | $10.90 | 5193 |
| 2024-02-13 | 10.92 | $10.90 | 304 |
| 2024-02-12 | 10.93 | $10.92 | 3366 |
| 2024-02-09 | 10.93 | $10.92 | — |
| 2024-02-08 | 10.92 | $10.92 | 320 |
| 2024-02-07 | 10.92 | $10.92 | 2871 |
| 2024-02-06 | 10.92 | $10.90 | — |
| 2024-02-05 | 10.92 | $10.90 | 2652 |
| 2024-02-02 | 10.92 | $10.92 | 20141 |
| 2024-02-01 | 10.92 | $10.90 | 16495 |
| 2024-01-31 | 10.92 | $10.92 | 521466 |
| 2024-01-30 | 10.92 | $10.92 | 348 |
| 2024-01-29 | 10.92 | $10.92 | 3744 |
| 2024-01-26 | 10.91 | $10.90 | 19900 |
| 2024-01-25 | 10.91 | $10.90 | — |
| 2024-01-24 | 10.91 | $10.90 | 3567 |
| 2024-01-23 | 10.91 | $10.90 | 500851 |
| 2024-01-22 | 10.91 | $10.92 | 400 |
| 2024-01-19 | 10.90 | $10.92 | 3061 |
| 2024-01-18 | 10.90 | $10.89 | 6503 |
| 2024-01-17 | 10.89 | $10.89 | 1290 |
| 2024-01-16 | 10.89 | $10.87 | 522 |
| 2024-01-12 | 10.89 | $10.88 | — |
| 2024-01-11 | 10.89 | $10.88 | — |
| 2024-01-10 | 10.89 | $10.88 | 300 |
| 2024-01-09 | 10.88 | $10.88 | 1445 |
| 2024-01-08 | 10.88 | $10.89 | — |
| 2024-01-05 | 10.87 | $10.89 | — |
| 2024-01-04 | 10.87 | $10.89 | 386 |
| 2024-01-03 | 10.86 | $10.89 | 142 |
| 2024-01-02 | 10.85 | $10.86 | 14477 |
| 2023-12-29 | 10.84 | $10.85 | — |
| 2023-12-28 | 10.83 | $10.85 | 7293 |
| 2023-12-27 | 10.83 | $10.84 | 130666 |
| 2023-12-26 | 10.82 | $10.83 | — |
| 2023-12-22 | 10.82 | $10.83 | — |
| 2023-12-21 | 10.81 | $10.83 | 66436 |
| 2023-12-20 | 10.80 | $10.83 | 6065 |
| 2023-12-19 | 10.80 | $10.83 | 3157 |
| 2023-12-18 | 10.79 | $10.78 | 300 |
| 2023-12-15 | 10.79 | $10.78 | 100 |
| 2023-12-14 | 10.79 | $10.78 | 400 |
| 2023-12-13 | 10.79 | $10.78 | — |
| 2023-12-12 | 10.79 | $10.78 | 2794 |
| 2023-12-11 | 10.79 | $10.78 | 50507 |
| 2023-12-08 | 10.79 | $10.79 | 367 |
| 2023-12-07 | 10.79 | $10.77 | 404 |
| 2023-12-06 | 10.79 | $10.78 | 125005 |
| 2023-12-05 | 10.79 | $10.78 | 69224 |
| 2023-12-04 | 10.78 | $10.78 | 46012 |
| 2023-12-01 | 10.78 | $10.78 | 8238 |
| 2023-11-30 | 10.78 | $10.78 | 10933 |
| 2023-11-29 | 10.78 | $10.77 | 447848 |
| 2023-11-28 | 10.78 | $10.79 | 218015 |
| 2023-11-27 | 10.77 | $10.78 | 7127 |
| 2023-11-24 | 10.77 | $10.80 | 817 |
| 2023-11-22 | 10.76 | $10.77 | 400 |
| 2023-11-21 | 10.76 | $10.77 | 118187 |
| 2023-11-20 | 10.75 | $10.78 | 53657 |
| 2023-11-17 | 10.74 | $10.75 | 400 |
| 2023-11-16 | 10.74 | $10.75 | 25038 |
| 2023-11-15 | 10.74 | $10.75 | 25133 |
| 2023-11-14 | 10.73 | $10.73 | — |
| 2023-11-13 | 10.73 | $10.73 | 100 |
| 2023-11-10 | 10.73 | $10.72 | 100 |
| 2023-11-09 | 10.74 | $10.74 | 101 |
| 2023-11-08 | 10.73 | $10.73 | 102 |
| 2023-11-07 | 10.73 | $10.73 | — |
| 2023-11-06 | 10.73 | $10.73 | — |
| 2023-11-03 | 10.73 | $10.73 | — |
| 2023-11-02 | 10.73 | $10.73 | — |
| 2023-11-01 | 10.73 | $10.73 | — |
| 2023-10-31 | 10.73 | $10.73 | 92850 |
| 2023-10-30 | 10.72 | $10.72 | — |
| 2023-10-27 | 10.72 | $10.72 | 1060 |
| 2023-10-26 | 10.72 | $10.71 | 1562 |
| 2023-10-25 | 10.72 | $10.72 | — |
| 2023-10-24 | 10.72 | $10.72 | 3000 |
| 2023-10-23 | 10.72 | $10.71 | — |
| 2023-10-20 | 10.72 | $10.71 | — |
| 2023-10-19 | 10.72 | $10.71 | 330 |
| 2023-10-18 | 10.72 | $10.72 | — |
| 2023-10-17 | 10.72 | $10.72 | — |
| 2023-10-16 | 10.72 | $10.72 | — |
| 2023-10-13 | 10.71 | $10.72 | 555 |
| 2023-10-12 | 10.71 | $10.70 | 102 |
| 2023-10-11 | 10.71 | $10.71 | 103 |
| 2023-10-10 | 10.71 | $10.70 | 103 |
| 2023-10-09 | 10.71 | $10.70 | 103 |
| 2023-10-06 | 10.71 | $10.70 | 104 |
| 2023-10-05 | 10.71 | $10.70 | 104 |
| 2023-10-04 | 10.71 | $10.70 | — |
| 2023-10-03 | 10.70 | $10.70 | — |
| 2023-10-02 | 10.70 | $10.70 | — |
| 2023-09-29 | 10.70 | $10.70 | — |
| 2023-09-28 | 10.70 | $10.70 | — |
| 2023-09-27 | 10.70 | $10.70 | 12334 |
| 2023-09-26 | 10.69 | $10.74 | 519 |
| 2023-09-25 | 10.68 | $10.69 | — |
| 2023-09-22 | 10.68 | $10.69 | — |
| 2023-09-21 | 10.67 | $10.69 | — |
| 2023-09-20 | 10.67 | $10.69 | 438493 |
| 2023-09-19 | 10.66 | $10.68 | 249 |
| 2023-09-18 | 10.66 | $10.68 | 10545 |
| 2023-09-15 | 10.65 | $10.65 | 101 |
| 2023-09-14 | 10.65 | $10.65 | 106 |
| 2023-09-13 | 10.65 | $10.65 | 105 |
| 2023-09-12 | 10.65 | $10.65 | 101 |
| 2023-09-11 | 10.65 | $10.65 | 101 |
| 2023-09-08 | 10.65 | $10.65 | 166 |
| 2023-09-07 | 10.65 | $10.64 | — |
| 2023-09-06 | 10.65 | $10.64 | — |
| 2023-09-05 | 10.65 | $10.64 | 228 |
| 2023-09-01 | 10.65 | $10.60 | 7600 |
| 2023-08-31 | 10.66 | $10.65 | — |
| 2023-08-30 | 10.66 | $10.65 | 50217 |
| 2023-08-29 | 10.66 | $10.63 | — |
| 2023-08-28 | 10.66 | $10.63 | — |
| 2023-08-25 | 10.67 | $10.63 | — |
| 2023-08-24 | 10.67 | $10.63 | 201 |
| 2023-08-23 | 10.68 | $10.65 | 56245 |
| 2023-08-22 | 10.68 | $10.64 | 327933 |
| 2023-08-21 | 10.68 | $10.63 | 218 |
| 2023-08-18 | 10.69 | $10.69 | 1393 |
| 2023-08-17 | 10.68 | $10.71 | 172 |
| 2023-08-16 | 10.67 | $10.63 | 13250 |
| 2023-08-15 | 10.68 | $10.66 | — |
| 2023-08-14 | 10.67 | $10.66 | 8718 |
| 2023-08-11 | 10.67 | $10.80 | 366 |
| 2023-08-10 | 10.64 | $10.66 | 407 |
| 2023-08-09 | 10.63 | $10.65 | 93223 |
| 2023-08-08 | 10.62 | $10.64 | 12403 |
| 2023-08-07 | 10.62 | $10.63 | — |
| 2023-08-04 | 10.61 | $10.63 | 231322 |
| 2023-08-03 | 10.61 | $10.62 | 20328 |
| 2023-08-02 | 10.60 | $10.62 | 24004 |
| 2023-08-01 | 10.59 | $10.58 | 101 |
| 2023-07-31 | 10.59 | $10.58 | — |
| 2023-07-28 | 10.59 | $10.58 | 102 |
| 2023-07-27 | 10.59 | $10.57 | 101 |
| 2023-07-26 | 10.59 | $10.57 | 101 |
| 2023-07-25 | 10.60 | $10.57 | 11000 |
| 2023-07-24 | 10.60 | $10.59 | — |
| 2023-07-21 | 10.60 | $10.59 | — |
| 2023-07-20 | 10.59 | $10.59 | 1011 |
| 2023-07-19 | 10.59 | $10.56 | — |
| 2023-07-18 | 10.59 | $10.56 | 1600 |
| 2023-07-17 | 10.59 | $10.56 | — |
| 2023-07-14 | 10.60 | $10.56 | 3300 |
| 2023-07-13 | 10.60 | $10.56 | 1007 |
| 2023-07-12 | 10.60 | $10.56 | 5108 |
| 2023-07-11 | 10.61 | $10.60 | 100 |
| 2023-07-10 | 10.60 | $10.60 | 100 |
| 2023-07-07 | 10.60 | $10.60 | 7608 |
| 2023-07-06 | 10.59 | $10.55 | — |
| 2023-07-05 | 10.59 | $10.55 | 22321 |
| 2023-07-03 | 10.59 | $10.65 | 53898 |
| 2023-06-30 | 10.57 | $10.58 | 2655 |
| 2023-06-29 | 10.56 | $10.55 | 14264 |
| 2023-06-28 | 10.56 | $10.60 | 12310 |
| 2023-06-27 | 10.55 | $10.65 | 722 |
| 2023-06-26 | 10.52 | $10.56 | 38028 |
| 2023-06-23 | 10.50 | $10.54 | 55157 |
| 2023-06-22 | 10.49 | $10.51 | 68948 |
| 2023-06-21 | 10.48 | $10.51 | 60422 |
| 2023-06-20 | 10.47 | $10.48 | 23359 |
| 2023-06-16 | 10.47 | $10.50 | 317902 |
| 2023-06-15 | 10.46 | $10.49 | 35591 |
| 2023-06-14 | 10.45 | $10.43 | 17947 |
| 2023-06-13 | 10.45 | $10.45 | 1637 |
| 2023-06-12 | 10.44 | $10.46 | 29642 |
| 2023-06-09 | 10.44 | $10.45 | 801748 |
| 2023-06-08 | 10.43 | $10.45 | 609318 |
| 2023-06-07 | 10.42 | $10.43 | 378137 |
| 2023-06-06 | 10.42 | $10.42 | 176034 |
| 2023-06-05 | 10.42 | $10.42 | 275705 |
| 2023-06-02 | 10.41 | $10.42 | 35728 |
| 2023-06-01 | 10.41 | $10.41 | 2272 |
| 2023-05-31 | 10.41 | $10.40 | — |
| 2023-05-30 | 10.41 | $10.40 | 4900 |
| 2023-05-26 | 10.41 | $10.40 | 1290 |
| 2023-05-25 | 10.41 | $10.41 | 79302 |
| 2023-05-24 | 10.40 | $10.41 | 431623 |
| 2023-05-23 | 10.40 | $10.41 | 211077 |
| 2023-05-22 | 10.40 | $10.41 | 450845 |
| 2023-05-19 | 10.39 | $10.40 | 101100 |
| 2023-05-18 | 10.39 | $10.39 | — |
| 2023-05-17 | 10.39 | $10.39 | 310189 |
| 2023-05-16 | 10.38 | $10.40 | 3.4M |
| 2023-05-15 | 10.38 | $10.38 | — |
| 2023-05-12 | 10.38 | $10.38 | 25100 |
| 2023-05-11 | 10.37 | $10.38 | — |
| 2023-05-10 | 10.37 | $10.38 | 1200 |
| 2023-05-09 | 10.37 | $10.38 | 13498 |
| 2023-05-08 | 10.37 | $10.36 | — |
| 2023-05-05 | 10.36 | $10.36 | 100 |
| 2023-05-04 | 10.36 | $10.36 | 43591 |
| 2023-05-03 | 10.36 | $10.36 | 51173 |
| 2023-05-02 | 10.36 | $10.36 | 72700 |
| 2023-05-01 | 10.36 | $10.36 | 97658 |
| 2023-04-28 | 10.36 | $10.36 | 379 |
| 2023-04-27 | 10.36 | $10.36 | — |
| 2023-04-26 | 10.36 | $10.36 | 147502 |
| 2023-04-25 | 10.36 | $10.36 | 3935 |
| 2023-04-24 | 10.35 | $10.34 | 681713 |
| 2023-04-21 | 10.35 | $10.34 | — |
| 2023-04-20 | 10.35 | $10.34 | 1302 |
| 2023-04-19 | 10.36 | $10.35 | 140 |
| 2023-04-18 | 10.35 | $10.35 | 5179 |
| 2023-04-17 | 10.35 | $10.35 | 2000 |
| 2023-04-14 | 10.35 | $10.35 | 28149 |
| 2023-04-13 | 10.35 | $10.34 | 5000 |
| 2023-04-12 | 10.35 | $10.34 | 5243 |
| 2023-04-11 | 10.35 | $10.34 | 13801 |
| 2023-04-10 | 10.35 | $10.34 | 25000 |
| 2023-04-06 | 10.35 | $10.34 | 6879 |
| 2023-04-05 | 10.35 | $10.34 | 8284 |
| 2023-04-04 | 10.35 | $10.34 | 95630 |
| 2023-04-03 | 10.35 | $10.35 | 183176 |
| 2023-03-31 | 10.34 | $10.34 | 28700 |
| 2023-03-30 | 10.34 | $10.33 | 730 |
| 2023-03-29 | 10.34 | $10.34 | 1526 |
| 2023-03-28 | 10.34 | $10.33 | 1601 |
| 2023-03-27 | 10.34 | $10.33 | — |
| 2023-03-24 | 10.34 | $10.33 | 1853 |
| 2023-03-23 | 10.33 | $10.33 | 514019 |
| 2023-03-22 | 10.33 | $10.35 | — |
| 2023-03-21 | 10.32 | $10.35 | 195955 |
| 2023-03-20 | 10.32 | $10.31 | — |
| 2023-03-17 | 10.31 | $10.31 | — |
| 2023-03-16 | 10.31 | $10.31 | — |
| 2023-03-15 | 10.31 | $10.31 | 135 |
| 2023-03-14 | 10.31 | $10.30 | — |
| 2023-03-13 | 10.30 | $10.30 | — |
| 2023-03-10 | 10.30 | $10.30 | — |
| 2023-03-09 | 10.30 | $10.30 | 157338 |
| 2023-03-08 | 10.29 | $10.29 | 1000 |
| 2023-03-07 | 10.29 | $10.32 | — |
| 2023-03-06 | 10.28 | $10.32 | 100 |
| 2023-03-03 | 10.27 | $10.26 | 3 |
| 2023-03-02 | 10.27 | $10.26 | 3387 |
| 2023-03-01 | 10.27 | $10.27 | 15489 |
| 2023-02-28 | 10.27 | $10.26 | 51003 |
| 2023-02-27 | 10.27 | $10.27 | 51703 |
| 2023-02-24 | 10.27 | $10.27 | 3 |
| 2023-02-23 | 10.26 | $10.27 | 4 |
| 2023-02-22 | 10.26 | $10.27 | 503133 |
| 2023-02-21 | 10.25 | $10.25 | 1 |
| 2023-02-17 | 10.25 | $10.25 | 91 |
| 2023-02-16 | 10.25 | $10.25 | 99085 |
| 2023-02-15 | 10.24 | $10.23 | 9 |
| 2023-02-14 | 10.24 | $10.23 | 9 |
| 2023-02-13 | 10.24 | $10.23 | 41 |
| 2023-02-10 | 10.24 | $10.23 | 16862 |
| 2023-02-09 | 10.24 | $10.24 | 28 |
| 2023-02-08 | 10.24 | $10.24 | 118 |
| 2023-02-07 | 10.24 | $10.24 | 17013 |
| 2023-02-06 | 10.24 | $10.23 | 115 |
| 2023-02-03 | 10.23 | $10.22 | 33 |
| 2023-02-02 | 10.23 | $10.22 | 98 |
| 2023-02-01 | 10.23 | $10.22 | — |
| 2023-01-31 | 10.23 | $10.22 | 16210 |
| 2023-01-30 | 10.23 | $10.23 | 3000 |
| 2023-01-27 | 10.22 | $10.23 | 2990 |
| 2023-01-26 | 10.22 | $10.22 | 239 |
| 2023-01-25 | 10.22 | $10.20 | 2 |
| 2023-01-24 | 10.22 | $10.20 | 8835 |
| 2023-01-23 | 10.22 | $10.24 | 5054 |
| 2023-01-20 | 10.21 | $10.20 | — |
| 2023-01-19 | 10.20 | $10.20 | 55975 |
| 2023-01-18 | 10.20 | $10.21 | 257078 |
| 2023-01-17 | 10.19 | $10.19 | 6904 |
| 2023-01-13 | 10.19 | $10.19 | 6140 |
| 2023-01-12 | 10.19 | $10.18 | — |
| 2023-01-11 | 10.18 | $10.18 | 9126 |
| 2023-01-10 | 10.18 | $10.17 | 5767 |
| 2023-01-09 | 10.18 | $10.17 | 426 |
| 2023-01-06 | 10.18 | $10.17 | 2490 |
| 2023-01-05 | 10.17 | $10.23 | 4760 |
| 2023-01-04 | 10.16 | $10.14 | 22770 |
| 2023-01-03 | 10.15 | $10.14 | 100 |
| 2022-12-30 | 10.15 | $10.20 | 9106 |
| 2022-12-29 | 10.14 | $10.16 | 2702 |
| 2022-12-28 | 10.13 | $10.12 | — |
| 2022-12-27 | 10.13 | $10.12 | 5 |
| 2022-12-23 | 10.13 | $10.12 | 5 |
| 2022-12-22 | 10.13 | $10.12 | 11719 |
| 2022-12-21 | 10.12 | $10.12 | 331397 |
| 2022-12-20 | 10.12 | $10.12 | 184903 |
| 2022-12-19 | 10.12 | $10.11 | 5 |
| 2022-12-16 | 10.12 | $10.11 | 110 |
| 2022-12-15 | 10.11 | $10.13 | 353 |
| 2022-12-14 | 10.11 | $10.11 | — |
| 2022-12-13 | 10.10 | $10.11 | 1 |
| 2022-12-12 | 10.10 | $10.11 | 141074 |
| 2022-12-09 | 10.09 | $10.13 | 46700 |
| 2022-12-08 | 10.08 | $10.12 | 150200 |
| 2022-12-07 | 10.07 | $10.12 | 34386 |
| 2022-12-06 | 10.06 | $10.09 | 27724 |
| 2022-12-05 | 10.05 | $10.07 | 400027 |
| 2022-12-02 | 10.04 | $10.06 | 700 |
| 2022-12-01 | 10.03 | $10.04 | 30925 |
| 2022-11-30 | 10.03 | $10.03 | — |
| 2022-11-29 | 10.03 | $10.03 | 1 |
| 2022-11-28 | 10.03 | $10.03 | 24211 |
| 2022-11-25 | 10.03 | $10.03 | — |
| 2022-11-23 | 10.02 | $10.03 | 1200 |
| 2022-11-22 | 10.02 | $10.02 | 23341 |
| 2022-11-21 | 10.02 | $10.06 | 38 |
| 2022-11-18 | 10.01 | $10.06 | 210 |
| 2022-11-17 | 10.00 | $10.00 | 211 |
| 2022-11-16 | 10.00 | $10.00 | 26 |
| 2022-11-15 | 10.00 | $10.00 | 2735 |
| 2022-11-14 | 10.00 | $10.00 | 312 |
| 2022-11-11 | 10.00 | $9.98 | — |
| 2022-11-10 | 10.00 | $9.98 | 888 |
| 2022-11-09 | 10.00 | $10.00 | 325 |
| 2022-11-08 | 10.00 | $10.01 | — |
| 2022-11-07 | 10.00 | $10.01 | 24339 |
| 2022-11-04 | 10.00 | $10.00 | — |
| 2022-11-03 | 10.00 | $10.00 | 1572 |
| 2022-11-02 | 10.00 | $9.99 | — |
| 2022-11-01 | 10.00 | $9.99 | 1700 |
| 2022-10-31 | 10.00 | $10.01 | — |
| 2022-10-28 | 10.00 | $10.01 | 101015 |
| 2022-10-27 | 9.99 | $10.00 | 20 |
| 2022-10-26 | 9.99 | $10.00 | 1581 |
| 2022-10-25 | 9.99 | $10.00 | 5625 |
| 2022-10-24 | 9.99 | $9.98 | 5 |
| 2022-10-21 | 9.99 | $9.98 | 17 |
| 2022-10-20 | 9.99 | $9.98 | 17 |
| 2022-10-19 | 9.99 | $9.98 | — |
| 2022-10-18 | 9.99 | $9.98 | 10 |
| 2022-10-17 | 9.99 | $9.98 | 20 |
| 2022-10-14 | 9.99 | $9.98 | 17 |
| 2022-10-13 | 10.00 | $9.98 | 17 |
| 2022-10-12 | 10.00 | $9.98 | 10 |
| 2022-10-11 | 10.00 | $9.98 | 1328 |
| 2022-10-10 | 10.00 | $10.01 | 22 |
| 2022-10-07 | 10.00 | $10.01 | — |
| 2022-10-06 | 10.00 | $10.01 | — |
| 2022-10-05 | 9.99 | $10.01 | 1474 |
| 2022-10-04 | 9.99 | $9.99 | 120 |
| 2022-10-03 | 9.99 | $10.00 | 1200 |
| 2022-09-30 | 9.99 | $10.00 | — |
| 2022-09-29 | 9.98 | $10.00 | 26575 |
| 2022-09-28 | 9.98 | $10.00 | 303389 |
| 2022-09-27 | 9.97 | $9.97 | 30105 |
| 2022-09-26 | 9.97 | $9.97 | 6 |
| 2022-09-23 | 9.97 | $9.97 | 8001 |
| 2022-09-22 | 9.97 | $9.98 | — |
| 2022-09-21 | 9.97 | $9.98 | 207 |
| 2022-09-20 | 9.97 | $9.98 | 7017 |
| 2022-09-19 | 9.97 | $9.97 | 5235 |
| 2022-09-16 | 9.97 | $9.95 | — |
| 2022-09-15 | 9.97 | $9.95 | 2 |
| 2022-09-14 | 9.97 | $9.95 | 6840 |
| 2022-09-13 | 9.98 | $9.98 | 10 |
| 2022-09-12 | 9.98 | $9.98 | 50 |
| 2022-09-09 | 9.97 | $9.98 | 107 |
| 2022-09-08 | 9.97 | $9.98 | 30 |
| 2022-09-07 | 9.97 | $9.98 | 7569 |
| 2022-09-06 | 9.97 | $9.98 | 2426 |
| 2022-09-02 | 9.96 | $9.99 | 8442 |
| 2022-09-01 | 9.96 | $9.97 | 652001 |
| 2022-08-31 | 9.95 | $9.93 | 404 |
| 2022-08-30 | 9.96 | $9.93 | 365 |
| 2022-08-29 | 9.96 | $9.95 | 51 |
| 2022-08-26 | 9.97 | $9.95 | — |
| 2022-08-25 | 9.97 | $9.95 | 1000 |
| 2022-08-24 | 9.97 | $9.99 | 70 |
| 2022-08-23 | 9.97 | $9.99 | 4271 |
| 2022-08-22 | 9.96 | $9.94 | 5 |
| 2022-08-19 | 9.97 | $9.94 | 5 |
| 2022-08-18 | 9.97 | $9.94 | 462413 |
| 2022-08-17 | 9.98 | $9.97 | 10 |
| 2022-08-16 | 9.98 | $9.97 | — |
| 2022-08-15 | 9.98 | $9.97 | 37428 |
| 2022-08-12 | 9.98 | $9.99 | — |
| 2022-08-11 | 9.98 | $9.99 | 90 |
| 2022-08-10 | 9.97 | $9.99 | — |
| 2022-08-09 | 9.97 | $9.99 | — |
| 2022-08-08 | 9.96 | $9.99 | 1635 |
| 2022-08-05 | 9.96 | $9.96 | 15016 |
| 2022-08-04 | 9.95 | $9.96 | 1 |
| 2022-08-03 | 9.95 | $9.96 | 2600 |
| 2022-08-02 | 9.95 | $9.96 | 729 |
| 2022-08-01 | 9.95 | $9.95 | 958 |
| 2022-07-29 | 9.94 | $9.93 | 27 |
| 2022-07-28 | 9.95 | $9.93 | 85500 |
| 2022-07-27 | 9.95 | $9.93 | 89500 |
| 2022-07-26 | 9.95 | $9.99 | 1045 |
| 2022-07-25 | 9.94 | $9.97 | — |
| 2022-07-22 | 9.93 | $9.97 | 755 |
| 2022-07-21 | 9.93 | $9.94 | 100 |
| 2022-07-20 | 9.92 | $9.92 | 805 |
| 2022-07-19 | 9.93 | $9.95 | 2830 |
| 2022-07-18 | 9.92 | $9.92 | 30 |
| 2022-07-15 | 9.92 | $9.92 | 6610 |
| 2022-07-14 | 9.92 | $9.92 | 11390 |
| 2022-07-13 | 9.92 | $9.90 | — |
| 2022-07-12 | 9.93 | $9.90 | — |
| 2022-07-11 | 9.93 | $9.90 | — |
| 2022-07-08 | 9.94 | $9.90 | 1 |
| 2022-07-07 | 9.95 | $9.90 | 20 |
| 2022-07-06 | 9.96 | $9.90 | 72524 |
| 2022-07-05 | 9.97 | $10.00 | 90 |
| 2022-07-01 | 9.96 | $10.00 | 177 |
| 2022-06-30 | 9.95 | $10.00 | 7656 |
| 2022-06-29 | 9.93 | $9.98 | 30 |
| 2022-06-28 | 9.92 | $9.98 | 1060 |
| 2022-06-27 | 9.91 | $9.90 | 1 |
| 2022-06-24 | 9.91 | $9.90 | 5 |
| 2022-06-23 | 9.92 | $9.90 | — |
| 2022-06-22 | 9.92 | $9.90 | 112111 |
| 2022-06-21 | 9.92 | $9.90 | 20421 |
| 2022-06-17 | 9.93 | $9.93 | 23 |
| 2022-06-16 | 9.93 | $9.93 | 106 |
| 2022-06-15 | 9.93 | $9.93 | 58 |
| 2022-06-14 | 9.93 | $9.93 | — |
| 2022-06-13 | 9.93 | $9.93 | 26559 |
| 2022-06-10 | 9.92 | $9.97 | 3026 |
| 2022-06-09 | 9.91 | $9.97 | 100 |
| 2022-06-08 | 9.90 | $9.90 | 1 |
| 2022-06-07 | 9.90 | $9.90 | 456100 |
| 2022-06-06 | 9.91 | $9.90 | — |
| 2022-06-03 | 9.91 | $9.90 | 852 |
| 2022-06-02 | 9.91 | $9.90 | 362 |
| 2022-06-01 | 9.91 | $9.92 | 35306 |
| 2022-05-31 | 9.91 | $9.95 | 35953 |
| 2022-05-27 | 9.91 | $9.91 | — |
| 2022-05-26 | 9.91 | $9.91 | 1201 |
| 2022-05-25 | 9.91 | $9.88 | 100001 |
| 2022-05-24 | 9.91 | $9.91 | 51138 |
| 2022-05-23 | 9.91 | $9.91 | — |
| 2022-05-20 | 9.92 | $9.91 | — |
| 2022-05-19 | 9.92 | $9.91 | — |
| 2022-05-18 | 9.92 | $9.91 | 15 |
| 2022-05-17 | 9.92 | $9.91 | — |
| 2022-05-16 | 9.93 | $9.91 | — |
| 2022-05-13 | 9.93 | $9.91 | 100 |
| 2022-05-12 | 9.93 | $9.91 | — |
| 2022-05-11 | 9.94 | $9.91 | 65 |
| 2022-05-10 | 9.95 | $9.91 | 25264 |
| 2022-05-09 | 9.95 | $9.92 | 49078 |
| 2022-05-06 | 9.96 | $9.95 | 305 |
| 2022-05-05 | 9.96 | $9.95 | 25935 |
| 2022-05-04 | 9.96 | $9.99 | 613 |
| 2022-05-03 | 9.95 | $9.99 | 18900 |
| 2022-05-02 | 9.94 | $9.95 | 8595 |
| 2022-04-29 | 9.94 | $9.93 | 2571 |
| 2022-04-28 | 9.94 | $9.97 | 75600 |
| 2022-04-27 | 9.93 | $9.93 | 6500 |
| 2022-04-26 | 9.93 | $9.94 | 120921 |
| 2022-04-25 | 9.93 | $9.92 | — |
| 2022-04-22 | 9.93 | $9.92 | 844778 |
| 2022-04-21 | 9.93 | $9.92 | — |
| 2022-04-20 | 9.94 | $9.92 | 16149 |
| 2022-04-19 | 9.94 | $9.91 | 321 |
| 2022-04-18 | 9.95 | $9.92 | 4173 |
| 2022-04-14 | 9.95 | $9.94 | 4092 |
| 2022-04-13 | 9.95 | $9.90 | 500 |
| 2022-04-12 | 9.96 | $9.98 | — |
| 2022-04-11 | 9.95 | $9.98 | 500 |
| 2022-04-08 | 9.94 | $9.98 | 10042 |
| 2022-04-07 | 9.93 | $9.98 | 1 |
| 2022-04-06 | 9.92 | $9.98 | 12100 |
| 2022-04-05 | 9.91 | $9.91 | 5798 |
| 2022-04-04 | 9.91 | $9.94 | — |
| 2022-04-01 | 9.91 | $9.94 | 99001 |
| 2022-03-31 | 9.90 | $9.93 | — |
| 2022-03-30 | 9.89 | $9.93 | 10 |
| 2022-03-29 | 9.88 | $9.93 | — |
| 2022-03-28 | 9.88 | $9.93 | 3994 |
| 2022-03-25 | 9.87 | $9.86 | — |
| 2022-03-24 | 9.87 | $9.86 | 2 |
| 2022-03-23 | 9.87 | $9.86 | — |
| 2022-03-22 | 9.88 | $9.86 | 106 |
| 2022-03-21 | 9.89 | $9.87 | 2000 |
| 2022-03-18 | 9.89 | $9.93 | — |
| 2022-03-17 | 9.89 | $9.93 | — |
| 2022-03-16 | 9.88 | $9.93 | 14603 |
| 2022-03-15 | 9.87 | $9.89 | — |
| 2022-03-14 | 9.87 | $9.89 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.28
2025-06-17
Close Price
$11.28
Vol: 11492
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.87
Average
10.54
Maximum
11.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.28 | $11.28 | 11492 |
| 2025-02-14 | 11.28 | $11.28 | — |
| 2025-02-13 | 11.28 | $11.28 | — |
| 2025-02-12 | 11.28 | $11.28 | — |
| 2025-02-11 | 11.28 | $11.28 | — |
| 2025-02-10 | 11.28 | $11.28 | — |
| 2025-02-07 | 11.28 | $11.28 | — |
| 2025-02-06 | 11.28 | $11.28 | — |
| 2025-02-05 | 11.28 | $11.28 | — |
| 2025-02-04 | 11.28 | $11.28 | — |
| 2025-02-03 | 11.28 | $11.28 | — |
| 2025-01-31 | 11.28 | $11.28 | — |
| 2025-01-30 | 11.28 | $11.28 | — |
| 2025-01-29 | 11.28 | $11.28 | — |
| 2025-01-28 | 11.28 | $11.28 | — |
| 2025-01-27 | 11.28 | $11.28 | — |
| 2025-01-24 | 11.28 | $11.28 | — |
| 2025-01-23 | 11.28 | $11.28 | — |
| 2025-01-22 | 11.28 | $11.28 | — |
| 2025-01-21 | 11.28 | $11.28 | — |
| 2025-01-17 | 11.28 | $11.28 | — |
| 2025-01-16 | 11.28 | $11.28 | 11492 |
| 2025-01-15 | 11.28 | $11.28 | — |
| 2025-01-14 | 11.28 | $11.28 | — |
| 2025-01-13 | 11.28 | $11.28 | — |
| 2025-01-10 | 11.28 | $11.28 | — |
| 2025-01-08 | 11.28 | $11.28 | — |
| 2025-01-07 | 11.29 | $11.28 | — |
| 2025-01-06 | 11.29 | $11.28 | — |
| 2025-01-03 | 11.29 | $11.28 | — |
| 2025-01-02 | 11.29 | $11.28 | — |
| 2024-12-31 | 11.30 | $11.28 | — |
| 2024-12-30 | 11.30 | $11.28 | — |
| 2024-12-27 | 11.31 | $11.28 | — |
| 2024-12-26 | 11.31 | $11.28 | — |
| 2024-12-24 | 11.32 | $11.28 | — |
| 2024-12-23 | 11.33 | $11.28 | — |
| 2024-12-20 | 11.34 | $11.28 | 12837 |
| 2024-12-19 | 11.35 | $11.33 | — |
| 2024-12-18 | 11.34 | $11.33 | — |
| 2024-12-17 | 11.34 | $11.33 | — |
| 2024-12-16 | 11.33 | $11.33 | — |
| 2024-12-13 | 11.32 | $11.33 | 800 |
| 2024-12-12 | 11.30 | $11.30 | 500 |
| 2024-12-11 | 11.30 | $11.32 | 30733 |
| 2024-12-10 | 11.28 | $11.32 | 2301 |
| 2024-12-09 | 11.26 | $11.26 | 57800 |
| 2024-12-06 | 11.25 | $11.23 | 66000 |
| 2024-12-05 | 11.25 | $11.25 | — |
| 2024-12-04 | 11.24 | $11.25 | 1011 |
| 2024-12-03 | 11.23 | $11.25 | 200 |
| 2024-12-02 | 11.22 | $11.25 | 402 |
| 2024-11-29 | 11.20 | $11.20 | 37631 |
| 2024-11-27 | 11.20 | $11.21 | — |
| 2024-11-26 | 11.19 | $11.21 | 5168 |
| 2024-11-25 | 11.18 | $11.20 | 14100 |
| 2024-11-22 | 11.17 | $11.12 | 59125 |
| 2024-11-21 | 11.19 | $11.17 | 18900 |
| 2024-11-20 | 11.19 | $11.17 | 21667 |
| 2024-11-19 | 11.19 | $11.21 | 98500 |
| 2024-11-18 | 11.17 | $11.19 | 300 |
| 2024-11-15 | 11.16 | $11.16 | — |
| 2024-11-14 | 11.16 | $11.16 | — |
| 2024-11-13 | 11.15 | $11.16 | 21806 |
| 2024-11-12 | 11.15 | $11.16 | 38700 |
| 2024-11-11 | 11.14 | $11.17 | 200137 |
| 2024-11-08 | 11.13 | $11.16 | 1.0M |
| 2024-11-07 | 11.12 | $11.17 | 11100 |
| 2024-11-06 | 11.10 | $11.10 | — |
| 2024-11-05 | 11.10 | $11.10 | — |
| 2024-11-04 | 11.10 | $11.10 | — |
| 2024-11-01 | 11.10 | $11.10 | — |
| 2024-10-31 | 11.10 | $11.10 | — |
| 2024-10-30 | 11.10 | $11.10 | — |
| 2024-10-29 | 11.10 | $11.10 | — |
| 2024-10-28 | 11.10 | $11.10 | — |
| 2024-10-25 | 11.10 | $11.10 | — |
| 2024-10-24 | 11.10 | $11.10 | — |
| 2024-10-23 | 11.10 | $11.10 | — |
| 2024-10-22 | 11.11 | $11.10 | — |
| 2024-10-21 | 11.11 | $11.10 | — |
| 2024-10-18 | 11.11 | $11.10 | 300 |
| 2024-10-17 | 11.11 | $11.10 | 5700 |
| 2024-10-16 | 11.12 | $11.11 | 11648 |
| 2024-10-15 | 11.12 | $11.13 | — |
| 2024-10-14 | 11.11 | $11.13 | 916 |
| 2024-10-11 | 11.11 | $11.08 | 4100 |
| 2024-10-10 | 11.12 | $11.08 | 3124 |
| 2024-10-09 | 11.13 | $11.12 | 13937 |
| 2024-10-08 | 11.13 | $11.14 | 500 |
| 2024-10-07 | 11.12 | $11.11 | — |
| 2024-10-04 | 11.12 | $11.11 | — |
| 2024-10-03 | 11.12 | $11.11 | — |
| 2024-10-02 | 11.11 | $11.11 | — |
| 2024-10-01 | 11.11 | $11.11 | 2000 |
| 2024-09-30 | 11.11 | $11.10 | 636 |
| 2024-09-27 | 11.11 | $11.13 | — |
| 2024-09-26 | 11.10 | $11.13 | 200 |
| 2024-09-25 | 11.09 | $11.08 | — |
| 2024-09-24 | 11.09 | $11.08 | — |
| 2024-09-23 | 11.09 | $11.08 | — |
| 2024-09-20 | 11.09 | $11.08 | — |
| 2024-09-19 | 11.08 | $11.08 | — |
| 2024-09-18 | 11.08 | $11.08 | — |
| 2024-09-17 | 11.08 | $11.08 | — |
| 2024-09-16 | 11.08 | $11.08 | — |
| 2024-09-13 | 11.07 | $11.08 | — |
| 2024-09-12 | 11.07 | $11.08 | 400 |
| 2024-09-11 | 11.06 | $11.08 | — |
| 2024-09-10 | 11.06 | $11.08 | — |
| 2024-09-09 | 11.05 | $11.08 | 300 |
| 2024-09-06 | 11.04 | $11.03 | — |
| 2024-09-05 | 11.04 | $11.03 | — |
| 2024-09-04 | 11.04 | $11.03 | 600 |
| 2024-09-03 | 11.04 | $11.04 | — |
| 2024-08-30 | 11.04 | $11.04 | — |
| 2024-08-29 | 11.04 | $11.04 | — |
| 2024-08-28 | 11.04 | $11.04 | 13 |
| 2024-08-27 | 11.04 | $11.04 | — |
| 2024-08-26 | 11.04 | $11.04 | 1730 |
| 2024-08-23 | 11.04 | $11.04 | 429500 |
| 2024-08-22 | 11.04 | $11.03 | — |
| 2024-08-21 | 11.04 | $11.03 | — |
| 2024-08-20 | 11.04 | $11.03 | 55000 |
| 2024-08-19 | 11.04 | $11.04 | 100 |
| 2024-08-16 | 11.04 | $11.04 | — |
| 2024-08-15 | 11.04 | $11.04 | — |
| 2024-08-14 | 11.03 | $11.04 | 87709 |
| 2024-08-13 | 11.03 | $11.02 | — |
| 2024-08-12 | 11.03 | $11.02 | — |
| 2024-08-09 | 11.03 | $11.02 | 700 |
| 2024-08-08 | 11.02 | $11.03 | 1509 |
| 2024-08-07 | 11.02 | $11.02 | — |
| 2024-08-06 | 11.02 | $11.02 | — |
| 2024-08-05 | 11.01 | $11.02 | — |
| 2024-08-02 | 11.01 | $11.02 | — |
| 2024-08-01 | 11.00 | $11.02 | — |
| 2024-07-31 | 11.00 | $11.02 | — |
| 2024-07-30 | 10.99 | $11.02 | 25540 |
| 2024-07-29 | 10.98 | $10.95 | 200 |
| 2024-07-26 | 10.98 | $10.95 | 1200 |
| 2024-07-25 | 10.99 | $11.00 | — |
| 2024-07-24 | 10.99 | $11.00 | — |
| 2024-07-23 | 10.99 | $11.00 | 5537 |
| 2024-07-22 | 10.98 | $10.96 | 6803 |
| 2024-07-19 | 10.99 | $11.01 | 110412 |
| 2024-07-18 | 10.98 | $11.00 | 1897 |
| 2024-07-17 | 10.97 | $10.99 | 159081 |
| 2024-07-16 | 10.96 | $10.96 | — |
| 2024-07-15 | 10.96 | $10.96 | — |
| 2024-07-12 | 10.97 | $10.96 | — |
| 2024-07-11 | 10.97 | $10.96 | 64079 |
| 2024-07-10 | 10.97 | $10.95 | — |
| 2024-07-02 | 10.98 | $10.95 | 101 |
| 2024-06-24 | 10.98 | $10.98 | 12002 |
| 2024-06-21 | 10.98 | $10.95 | 438 |
| 2024-06-17 | 10.99 | $10.95 | 212 |
| 2024-06-13 | 11.00 | $10.97 | 20747 |
| 2024-06-11 | 11.00 | $10.98 | 310 |
| 2024-06-10 | 11.01 | $10.98 | 288 |
| 2024-06-06 | 11.01 | $10.98 | 334 |
| 2024-06-05 | 11.01 | $11.00 | 219930 |
| 2024-06-04 | 11.01 | $10.99 | 637 |
| 2024-06-03 | 11.00 | $11.05 | 27565 |
| 2024-05-31 | 10.98 | $11.01 | 13751 |
| 2024-05-29 | 10.96 | $10.99 | 818 |
| 2024-05-28 | 10.95 | $10.99 | 863 |
| 2024-05-23 | 10.93 | $10.96 | 150774 |
| 2024-05-13 | 10.92 | $10.92 | 1 |
| 2024-05-09 | 10.92 | $10.92 | 36 |
| 2024-05-02 | 10.91 | $10.84 | 205 |
| 2024-04-18 | 10.94 | $10.90 | 202 |
| 2024-04-12 | 10.94 | $10.92 | 4577 |
| 2024-04-10 | 10.95 | $10.90 | 268 |
| 2024-04-04 | 10.95 | $10.91 | 549 |
| 2024-04-03 | 10.96 | $10.91 | 440 |
| 2024-03-27 | 10.97 | $10.99 | 189177 |
| 2024-03-26 | 10.95 | $11.00 | 86 |
| 2024-03-25 | 10.93 | $11.00 | 825 |
| 2024-03-22 | 10.90 | $10.95 | 545 |
| 2024-03-21 | 10.87 | $10.92 | 13043 |
| 2024-03-20 | 10.86 | $10.97 | 2982 |
| 2024-03-19 | 10.82 | $10.94 | 2892 |
| 2024-03-18 | 10.79 | $10.85 | 2683 |
| 2024-03-15 | 10.78 | $10.76 | 65 |
| 2024-03-14 | 10.79 | $10.71 | 18836 |
| 2024-03-11 | 10.82 | $10.82 | 160 |
| 2024-03-08 | 10.83 | $10.82 | 25401 |
| 2024-03-07 | 10.84 | $10.85 | 75134 |
| 2024-03-06 | 10.84 | $10.85 | 1.5M |
| 2024-03-05 | 10.84 | $10.83 | 574 |
| 2024-03-04 | 10.84 | $10.83 | 316 |
| 2024-03-01 | 10.85 | $10.87 | 9970 |
| 2024-02-29 | 10.85 | $10.87 | 782 |
| 2024-02-28 | 10.85 | $10.86 | 37228 |
| 2024-02-27 | 10.85 | $10.88 | 33290 |
| 2024-02-26 | 10.84 | $10.83 | 300 |
| 2024-02-23 | 10.85 | $10.83 | 353 |
| 2024-02-22 | 10.87 | $10.84 | 966 |
| 2024-02-21 | 10.88 | $10.83 | 822 |
| 2024-02-20 | 10.90 | $10.88 | 21180 |
| 2024-02-16 | 10.91 | $10.90 | 374 |
| 2024-02-15 | 10.91 | $10.90 | — |
| 2024-02-14 | 10.91 | $10.90 | 5193 |
| 2024-02-13 | 10.92 | $10.90 | 304 |
| 2024-02-12 | 10.92 | $10.92 | 3366 |
| 2024-02-09 | 10.92 | $10.92 | — |
| 2024-02-08 | 10.92 | $10.92 | 320 |
| 2024-02-07 | 10.92 | $10.92 | 2871 |
| 2024-02-06 | 10.91 | $10.90 | — |
| 2024-02-05 | 10.92 | $10.90 | 2652 |
| 2024-02-02 | 10.92 | $10.92 | 20141 |
| 2024-02-01 | 10.92 | $10.90 | 16495 |
| 2024-01-31 | 10.92 | $10.92 | 521466 |
| 2024-01-30 | 10.92 | $10.92 | 348 |
| 2024-01-29 | 10.92 | $10.92 | 3744 |
| 2024-01-26 | 10.91 | $10.90 | 19900 |
| 2024-01-25 | 10.91 | $10.90 | — |
| 2024-01-24 | 10.91 | $10.90 | 3567 |
| 2024-01-23 | 10.91 | $10.90 | 500851 |
| 2024-01-22 | 10.91 | $10.92 | 400 |
| 2024-01-19 | 10.91 | $10.92 | 3061 |
| 2024-01-18 | 10.90 | $10.89 | 6503 |
| 2024-01-17 | 10.90 | $10.89 | 1290 |
| 2024-01-16 | 10.89 | $10.87 | 522 |
| 2024-01-12 | 10.90 | $10.88 | — |
| 2024-01-11 | 10.90 | $10.88 | — |
| 2024-01-10 | 10.90 | $10.88 | 300 |
| 2024-01-09 | 10.89 | $10.88 | 1445 |
| 2024-01-08 | 10.89 | $10.89 | — |
| 2024-01-05 | 10.89 | $10.89 | — |
| 2024-01-04 | 10.88 | $10.89 | 386 |
| 2024-01-03 | 10.87 | $10.89 | 142 |
| 2024-01-02 | 10.85 | $10.86 | 14477 |
| 2023-12-29 | 10.85 | $10.85 | — |
| 2023-12-28 | 10.84 | $10.85 | 7293 |
| 2023-12-27 | 10.83 | $10.84 | 130666 |
| 2023-12-26 | 10.83 | $10.83 | — |
| 2023-12-22 | 10.82 | $10.83 | — |
| 2023-12-21 | 10.81 | $10.83 | 66436 |
| 2023-12-20 | 10.81 | $10.83 | 6065 |
| 2023-12-19 | 10.80 | $10.83 | 3157 |
| 2023-12-18 | 10.78 | $10.78 | 300 |
| 2023-12-15 | 10.79 | $10.78 | 100 |
| 2023-12-14 | 10.79 | $10.78 | 400 |
| 2023-12-13 | 10.79 | $10.78 | — |
| 2023-12-12 | 10.79 | $10.78 | 2794 |
| 2023-12-11 | 10.79 | $10.78 | 50507 |
| 2023-12-08 | 10.79 | $10.79 | 367 |
| 2023-12-07 | 10.79 | $10.77 | 404 |
| 2023-12-06 | 10.79 | $10.78 | 125005 |
| 2023-12-05 | 10.79 | $10.78 | 69224 |
| 2023-12-04 | 10.79 | $10.78 | 46012 |
| 2023-12-01 | 10.79 | $10.78 | 8238 |
| 2023-11-30 | 10.79 | $10.78 | 10933 |
| 2023-11-29 | 10.78 | $10.77 | 447848 |
| 2023-11-28 | 10.79 | $10.79 | 218015 |
| 2023-11-27 | 10.78 | $10.78 | 7127 |
| 2023-11-24 | 10.78 | $10.80 | 817 |
| 2023-11-22 | 10.77 | $10.77 | 400 |
| 2023-11-21 | 10.76 | $10.77 | 118187 |
| 2023-11-20 | 10.75 | $10.78 | 53657 |
| 2023-11-17 | 10.74 | $10.75 | 400 |
| 2023-11-16 | 10.74 | $10.75 | 25038 |
| 2023-11-15 | 10.74 | $10.75 | 25133 |
| 2023-11-14 | 10.73 | $10.73 | — |
| 2023-11-13 | 10.73 | $10.73 | 100 |
| 2023-11-10 | 10.73 | $10.72 | 100 |
| 2023-11-09 | 10.73 | $10.74 | 101 |
| 2023-11-08 | 10.73 | $10.73 | 102 |
| 2023-11-07 | 10.73 | $10.73 | — |
| 2023-11-06 | 10.73 | $10.73 | — |
| 2023-11-03 | 10.73 | $10.73 | — |
| 2023-11-02 | 10.73 | $10.73 | — |
| 2023-11-01 | 10.73 | $10.73 | — |
| 2023-10-31 | 10.72 | $10.73 | 92850 |
| 2023-10-30 | 10.72 | $10.72 | — |
| 2023-10-27 | 10.72 | $10.72 | 1060 |
| 2023-10-26 | 10.72 | $10.71 | 1562 |
| 2023-10-25 | 10.72 | $10.72 | — |
| 2023-10-24 | 10.72 | $10.72 | 3000 |
| 2023-10-23 | 10.72 | $10.71 | — |
| 2023-10-20 | 10.72 | $10.71 | — |
| 2023-10-19 | 10.72 | $10.71 | 330 |
| 2023-10-18 | 10.72 | $10.72 | — |
| 2023-10-17 | 10.72 | $10.72 | — |
| 2023-10-16 | 10.71 | $10.72 | — |
| 2023-10-13 | 10.71 | $10.72 | 555 |
| 2023-10-12 | 10.71 | $10.70 | 102 |
| 2023-10-11 | 10.71 | $10.71 | 103 |
| 2023-10-10 | 10.71 | $10.70 | 103 |
| 2023-10-09 | 10.71 | $10.70 | 103 |
| 2023-10-06 | 10.71 | $10.70 | 104 |
| 2023-10-05 | 10.71 | $10.70 | 104 |
| 2023-10-04 | 10.71 | $10.70 | — |
| 2023-10-03 | 10.71 | $10.70 | — |
| 2023-10-02 | 10.71 | $10.70 | — |
| 2023-09-29 | 10.71 | $10.70 | — |
| 2023-09-28 | 10.70 | $10.70 | — |
| 2023-09-27 | 10.70 | $10.70 | 12334 |
| 2023-09-26 | 10.70 | $10.74 | 519 |
| 2023-09-25 | 10.68 | $10.69 | — |
| 2023-09-22 | 10.68 | $10.69 | — |
| 2023-09-21 | 10.67 | $10.69 | — |
| 2023-09-20 | 10.67 | $10.69 | 438493 |
| 2023-09-19 | 10.66 | $10.68 | 249 |
| 2023-09-18 | 10.65 | $10.68 | 10545 |
| 2023-09-15 | 10.64 | $10.65 | 101 |
| 2023-09-14 | 10.64 | $10.65 | 106 |
| 2023-09-13 | 10.64 | $10.65 | 105 |
| 2023-09-12 | 10.64 | $10.65 | 101 |
| 2023-09-11 | 10.64 | $10.65 | 101 |
| 2023-09-08 | 10.64 | $10.65 | 166 |
| 2023-09-07 | 10.63 | $10.64 | — |
| 2023-09-06 | 10.63 | $10.64 | — |
| 2023-09-05 | 10.63 | $10.64 | 228 |
| 2023-09-01 | 10.63 | $10.60 | 7600 |
| 2023-08-31 | 10.64 | $10.65 | — |
| 2023-08-30 | 10.64 | $10.65 | 50217 |
| 2023-08-29 | 10.64 | $10.63 | — |
| 2023-08-28 | 10.65 | $10.63 | — |
| 2023-08-25 | 10.65 | $10.63 | — |
| 2023-08-24 | 10.66 | $10.63 | 201 |
| 2023-08-23 | 10.67 | $10.65 | 56245 |
| 2023-08-22 | 10.67 | $10.64 | 327933 |
| 2023-08-21 | 10.68 | $10.63 | 218 |
| 2023-08-18 | 10.69 | $10.69 | 1393 |
| 2023-08-17 | 10.69 | $10.71 | 172 |
| 2023-08-16 | 10.68 | $10.63 | 13250 |
| 2023-08-15 | 10.68 | $10.66 | — |
| 2023-08-14 | 10.69 | $10.66 | 8718 |
| 2023-08-11 | 10.69 | $10.80 | 366 |
| 2023-08-10 | 10.64 | $10.66 | 407 |
| 2023-08-09 | 10.63 | $10.65 | 93223 |
| 2023-08-08 | 10.62 | $10.64 | 12403 |
| 2023-08-07 | 10.61 | $10.63 | — |
| 2023-08-04 | 10.61 | $10.63 | 231322 |
| 2023-08-03 | 10.60 | $10.62 | 20328 |
| 2023-08-02 | 10.59 | $10.62 | 24004 |
| 2023-08-01 | 10.58 | $10.58 | 101 |
| 2023-07-31 | 10.58 | $10.58 | — |
| 2023-07-28 | 10.58 | $10.58 | 102 |
| 2023-07-27 | 10.58 | $10.57 | 101 |
| 2023-07-26 | 10.58 | $10.57 | 101 |
| 2023-07-25 | 10.58 | $10.57 | 11000 |
| 2023-07-24 | 10.59 | $10.59 | — |
| 2023-07-21 | 10.59 | $10.59 | — |
| 2023-07-20 | 10.58 | $10.59 | 1011 |
| 2023-07-19 | 10.58 | $10.56 | — |
| 2023-07-18 | 10.58 | $10.56 | 1600 |
| 2023-07-17 | 10.59 | $10.56 | — |
| 2023-07-14 | 10.59 | $10.56 | 3300 |
| 2023-07-13 | 10.60 | $10.56 | 1007 |
| 2023-07-12 | 10.61 | $10.56 | 5108 |
| 2023-07-11 | 10.62 | $10.60 | 100 |
| 2023-07-10 | 10.61 | $10.60 | 100 |
| 2023-07-07 | 10.61 | $10.60 | 7608 |
| 2023-07-06 | 10.60 | $10.55 | — |
| 2023-07-05 | 10.61 | $10.55 | 22321 |
| 2023-07-03 | 10.62 | $10.65 | 53898 |
| 2023-06-30 | 10.59 | $10.58 | 2655 |
| 2023-06-29 | 10.59 | $10.55 | 14264 |
| 2023-06-28 | 10.59 | $10.60 | 12310 |
| 2023-06-27 | 10.57 | $10.65 | 722 |
| 2023-06-26 | 10.53 | $10.56 | 38028 |
| 2023-06-23 | 10.52 | $10.54 | 55157 |
| 2023-06-22 | 10.50 | $10.51 | 68948 |
| 2023-06-21 | 10.49 | $10.51 | 60422 |
| 2023-06-20 | 10.48 | $10.48 | 23359 |
| 2023-06-16 | 10.48 | $10.50 | 317902 |
| 2023-06-15 | 10.46 | $10.49 | 35591 |
| 2023-06-14 | 10.45 | $10.43 | 17947 |
| 2023-06-13 | 10.45 | $10.45 | 1637 |
| 2023-06-12 | 10.45 | $10.46 | 29642 |
| 2023-06-09 | 10.44 | $10.45 | 801748 |
| 2023-06-08 | 10.43 | $10.45 | 609318 |
| 2023-06-07 | 10.42 | $10.43 | 378137 |
| 2023-06-06 | 10.42 | $10.42 | 176034 |
| 2023-06-05 | 10.42 | $10.42 | 275705 |
| 2023-06-02 | 10.41 | $10.42 | 35728 |
| 2023-06-01 | 10.41 | $10.41 | 2272 |
| 2023-05-31 | 10.41 | $10.40 | — |
| 2023-05-30 | 10.41 | $10.40 | 4900 |
| 2023-05-26 | 10.41 | $10.40 | 1290 |
| 2023-05-25 | 10.41 | $10.41 | 79302 |
| 2023-05-24 | 10.41 | $10.41 | 431623 |
| 2023-05-23 | 10.40 | $10.41 | 211077 |
| 2023-05-22 | 10.40 | $10.41 | 450845 |
| 2023-05-19 | 10.39 | $10.40 | 101100 |
| 2023-05-18 | 10.39 | $10.39 | — |
| 2023-05-17 | 10.39 | $10.39 | 310189 |
| 2023-05-16 | 10.38 | $10.40 | 3.4M |
| 2023-05-15 | 10.38 | $10.38 | — |
| 2023-05-12 | 10.37 | $10.38 | 25100 |
| 2023-05-11 | 10.37 | $10.38 | — |
| 2023-05-10 | 10.37 | $10.38 | 1200 |
| 2023-05-09 | 10.37 | $10.38 | 13498 |
| 2023-05-08 | 10.36 | $10.36 | — |
| 2023-05-05 | 10.36 | $10.36 | 100 |
| 2023-05-04 | 10.36 | $10.36 | 43591 |
| 2023-05-03 | 10.36 | $10.36 | 51173 |
| 2023-05-02 | 10.36 | $10.36 | 72700 |
| 2023-05-01 | 10.36 | $10.36 | 97658 |
| 2023-04-28 | 10.36 | $10.36 | 379 |
| 2023-04-27 | 10.35 | $10.36 | — |
| 2023-04-26 | 10.35 | $10.36 | 147502 |
| 2023-04-25 | 10.35 | $10.36 | 3935 |
| 2023-04-24 | 10.34 | $10.34 | 681713 |
| 2023-04-21 | 10.35 | $10.34 | — |
| 2023-04-20 | 10.35 | $10.34 | 1302 |
| 2023-04-19 | 10.35 | $10.35 | 140 |
| 2023-04-18 | 10.35 | $10.35 | 5179 |
| 2023-04-17 | 10.35 | $10.35 | 2000 |
| 2023-04-14 | 10.35 | $10.35 | 28149 |
| 2023-04-13 | 10.34 | $10.34 | 5000 |
| 2023-04-12 | 10.35 | $10.34 | 5243 |
| 2023-04-11 | 10.35 | $10.34 | 13801 |
| 2023-04-10 | 10.35 | $10.34 | 25000 |
| 2023-04-06 | 10.35 | $10.34 | 6879 |
| 2023-04-05 | 10.35 | $10.34 | 8284 |
| 2023-04-04 | 10.35 | $10.34 | 95630 |
| 2023-04-03 | 10.35 | $10.35 | 183176 |
| 2023-03-31 | 10.34 | $10.34 | 28700 |
| 2023-03-30 | 10.34 | $10.33 | 730 |
| 2023-03-29 | 10.34 | $10.34 | 1526 |
| 2023-03-28 | 10.34 | $10.33 | 1601 |
| 2023-03-27 | 10.34 | $10.33 | — |
| 2023-03-24 | 10.34 | $10.33 | 1853 |
| 2023-03-23 | 10.34 | $10.33 | 514019 |
| 2023-03-22 | 10.34 | $10.35 | — |
| 2023-03-21 | 10.33 | $10.35 | 195955 |
| 2023-03-20 | 10.32 | $10.31 | — |
| 2023-03-17 | 10.31 | $10.31 | — |
| 2023-03-16 | 10.31 | $10.31 | — |
| 2023-03-15 | 10.31 | $10.31 | 135 |
| 2023-03-14 | 10.31 | $10.30 | — |
| 2023-03-13 | 10.30 | $10.30 | — |
| 2023-03-10 | 10.30 | $10.30 | — |
| 2023-03-09 | 10.30 | $10.30 | 157338 |
| 2023-03-08 | 10.30 | $10.29 | 1000 |
| 2023-03-07 | 10.29 | $10.32 | — |
| 2023-03-06 | 10.28 | $10.32 | 100 |
| 2023-03-03 | 10.27 | $10.26 | 3 |
| 2023-03-02 | 10.27 | $10.26 | 3387 |
| 2023-03-01 | 10.27 | $10.27 | 15489 |
| 2023-02-28 | 10.27 | $10.26 | 51003 |
| 2023-02-27 | 10.27 | $10.27 | 51703 |
| 2023-02-24 | 10.26 | $10.27 | 3 |
| 2023-02-23 | 10.26 | $10.27 | 4 |
| 2023-02-22 | 10.25 | $10.27 | 503133 |
| 2023-02-21 | 10.25 | $10.25 | 1 |
| 2023-02-17 | 10.24 | $10.25 | 91 |
| 2023-02-16 | 10.24 | $10.25 | 99085 |
| 2023-02-15 | 10.24 | $10.23 | 9 |
| 2023-02-14 | 10.24 | $10.23 | 9 |
| 2023-02-13 | 10.24 | $10.23 | 41 |
| 2023-02-10 | 10.24 | $10.23 | 16862 |
| 2023-02-09 | 10.24 | $10.24 | 28 |
| 2023-02-08 | 10.24 | $10.24 | 118 |
| 2023-02-07 | 10.24 | $10.24 | 17013 |
| 2023-02-06 | 10.23 | $10.23 | 115 |
| 2023-02-03 | 10.23 | $10.22 | 33 |
| 2023-02-02 | 10.23 | $10.22 | 98 |
| 2023-02-01 | 10.23 | $10.22 | — |
| 2023-01-31 | 10.23 | $10.22 | 16210 |
| 2023-01-30 | 10.23 | $10.23 | 3000 |
| 2023-01-27 | 10.22 | $10.23 | 2990 |
| 2023-01-26 | 10.22 | $10.22 | 239 |
| 2023-01-25 | 10.22 | $10.20 | 2 |
| 2023-01-24 | 10.22 | $10.20 | 8835 |
| 2023-01-23 | 10.22 | $10.24 | 5054 |
| 2023-01-20 | 10.21 | $10.20 | — |
| 2023-01-19 | 10.20 | $10.20 | 55975 |
| 2023-01-18 | 10.20 | $10.21 | 257078 |
| 2023-01-17 | 10.20 | $10.19 | 6904 |
| 2023-01-13 | 10.19 | $10.19 | 6140 |
| 2023-01-12 | 10.19 | $10.18 | — |
| 2023-01-11 | 10.19 | $10.18 | 9126 |
| 2023-01-10 | 10.18 | $10.17 | 5767 |
| 2023-01-09 | 10.18 | $10.17 | 426 |
| 2023-01-06 | 10.18 | $10.17 | 2490 |
| 2023-01-05 | 10.18 | $10.23 | 4760 |
| 2023-01-04 | 10.16 | $10.14 | 22770 |
| 2023-01-03 | 10.16 | $10.14 | 100 |
| 2022-12-30 | 10.16 | $10.20 | 9106 |
| 2022-12-29 | 10.14 | $10.16 | 2702 |
| 2022-12-28 | 10.13 | $10.12 | — |
| 2022-12-27 | 10.13 | $10.12 | 5 |
| 2022-12-23 | 10.13 | $10.12 | 5 |
| 2022-12-22 | 10.13 | $10.12 | 11719 |
| 2022-12-21 | 10.13 | $10.12 | 331397 |
| 2022-12-20 | 10.13 | $10.12 | 184903 |
| 2022-12-19 | 10.13 | $10.11 | 5 |
| 2022-12-16 | 10.13 | $10.11 | 110 |
| 2022-12-15 | 10.13 | $10.13 | 353 |
| 2022-12-14 | 10.12 | $10.11 | — |
| 2022-12-13 | 10.12 | $10.11 | 1 |
| 2022-12-12 | 10.12 | $10.11 | 141074 |
| 2022-12-09 | 10.11 | $10.13 | 46700 |
| 2022-12-08 | 10.10 | $10.12 | 150200 |
| 2022-12-07 | 10.08 | $10.12 | 34386 |
| 2022-12-06 | 10.07 | $10.09 | 27724 |
| 2022-12-05 | 10.05 | $10.07 | 400027 |
| 2022-12-02 | 10.05 | $10.06 | 700 |
| 2022-12-01 | 10.04 | $10.04 | 30925 |
| 2022-11-30 | 10.04 | $10.03 | — |
| 2022-11-29 | 10.03 | $10.03 | 1 |
| 2022-11-28 | 10.03 | $10.03 | 24211 |
| 2022-11-25 | 10.03 | $10.03 | — |
| 2022-11-23 | 10.03 | $10.03 | 1200 |
| 2022-11-22 | 10.03 | $10.02 | 23341 |
| 2022-11-21 | 10.03 | $10.06 | 38 |
| 2022-11-18 | 10.01 | $10.06 | 210 |
| 2022-11-17 | 10.00 | $10.00 | 211 |
| 2022-11-16 | 10.00 | $10.00 | 26 |
| 2022-11-15 | 10.00 | $10.00 | 2735 |
| 2022-11-14 | 10.00 | $10.00 | 312 |
| 2022-11-11 | 9.99 | $9.98 | — |
| 2022-11-10 | 10.00 | $9.98 | 888 |
| 2022-11-09 | 10.00 | $10.00 | 325 |
| 2022-11-08 | 10.00 | $10.01 | — |
| 2022-11-07 | 10.00 | $10.01 | 24339 |
| 2022-11-04 | 10.00 | $10.00 | — |
| 2022-11-03 | 10.00 | $10.00 | 1572 |
| 2022-11-02 | 9.99 | $9.99 | — |
| 2022-11-01 | 10.00 | $9.99 | 1700 |
| 2022-10-31 | 10.00 | $10.01 | — |
| 2022-10-28 | 10.00 | $10.01 | 101015 |
| 2022-10-27 | 9.99 | $10.00 | 20 |
| 2022-10-26 | 9.99 | $10.00 | 1581 |
| 2022-10-25 | 9.99 | $10.00 | 5625 |
| 2022-10-24 | 9.98 | $9.98 | 5 |
| 2022-10-21 | 9.98 | $9.98 | 17 |
| 2022-10-20 | 9.98 | $9.98 | 17 |
| 2022-10-19 | 9.98 | $9.98 | — |
| 2022-10-18 | 9.99 | $9.98 | 10 |
| 2022-10-17 | 9.99 | $9.98 | 20 |
| 2022-10-14 | 9.99 | $9.98 | 17 |
| 2022-10-13 | 10.00 | $9.98 | 17 |
| 2022-10-12 | 10.00 | $9.98 | 10 |
| 2022-10-11 | 10.00 | $9.98 | 1328 |
| 2022-10-10 | 10.01 | $10.01 | 22 |
| 2022-10-07 | 10.01 | $10.01 | — |
| 2022-10-06 | 10.00 | $10.01 | — |
| 2022-10-05 | 10.00 | $10.01 | 1474 |
| 2022-10-04 | 9.99 | $9.99 | 120 |
| 2022-10-03 | 9.99 | $10.00 | 1200 |
| 2022-09-30 | 9.99 | $10.00 | — |
| 2022-09-29 | 9.99 | $10.00 | 26575 |
| 2022-09-28 | 9.98 | $10.00 | 303389 |
| 2022-09-27 | 9.97 | $9.97 | 30105 |
| 2022-09-26 | 9.97 | $9.97 | 6 |
| 2022-09-23 | 9.97 | $9.97 | 8001 |
| 2022-09-22 | 9.97 | $9.98 | — |
| 2022-09-21 | 9.97 | $9.98 | 207 |
| 2022-09-20 | 9.97 | $9.98 | 7017 |
| 2022-09-19 | 9.96 | $9.97 | 5235 |
| 2022-09-16 | 9.96 | $9.95 | — |
| 2022-09-15 | 9.97 | $9.95 | 2 |
| 2022-09-14 | 9.97 | $9.95 | 6840 |
| 2022-09-13 | 9.98 | $9.98 | 10 |
| 2022-09-12 | 9.98 | $9.98 | 50 |
| 2022-09-09 | 9.97 | $9.98 | 107 |
| 2022-09-08 | 9.97 | $9.98 | 30 |
| 2022-09-07 | 9.97 | $9.98 | 7569 |
| 2022-09-06 | 9.96 | $9.98 | 2426 |
| 2022-09-02 | 9.96 | $9.99 | 8442 |
| 2022-09-01 | 9.95 | $9.97 | 652001 |
| 2022-08-31 | 9.94 | $9.93 | 404 |
| 2022-08-30 | 9.95 | $9.93 | 365 |
| 2022-08-29 | 9.96 | $9.95 | 51 |
| 2022-08-26 | 9.96 | $9.95 | — |
| 2022-08-25 | 9.97 | $9.95 | 1000 |
| 2022-08-24 | 9.97 | $9.99 | 70 |
| 2022-08-23 | 9.97 | $9.99 | 4271 |
| 2022-08-22 | 9.96 | $9.94 | 5 |
| 2022-08-19 | 9.96 | $9.94 | 5 |
| 2022-08-18 | 9.97 | $9.94 | 462413 |
| 2022-08-17 | 9.98 | $9.97 | 10 |
| 2022-08-16 | 9.98 | $9.97 | — |
| 2022-08-15 | 9.99 | $9.97 | 37428 |
| 2022-08-12 | 9.99 | $9.99 | — |
| 2022-08-11 | 9.99 | $9.99 | 90 |
| 2022-08-10 | 9.98 | $9.99 | — |
| 2022-08-09 | 9.98 | $9.99 | — |
| 2022-08-08 | 9.97 | $9.99 | 1635 |
| 2022-08-05 | 9.96 | $9.96 | 15016 |
| 2022-08-04 | 9.96 | $9.96 | 1 |
| 2022-08-03 | 9.95 | $9.96 | 2600 |
| 2022-08-02 | 9.95 | $9.96 | 729 |
| 2022-08-01 | 9.95 | $9.95 | 958 |
| 2022-07-29 | 9.95 | $9.93 | 27 |
| 2022-07-28 | 9.95 | $9.93 | 85500 |
| 2022-07-27 | 9.95 | $9.93 | 89500 |
| 2022-07-26 | 9.96 | $9.99 | 1045 |
| 2022-07-25 | 9.95 | $9.97 | — |
| 2022-07-22 | 9.94 | $9.97 | 755 |
| 2022-07-21 | 9.93 | $9.94 | 100 |
| 2022-07-20 | 9.92 | $9.92 | 805 |
| 2022-07-19 | 9.92 | $9.95 | 2830 |
| 2022-07-18 | 9.91 | $9.92 | 30 |
| 2022-07-15 | 9.91 | $9.92 | 6610 |
| 2022-07-14 | 9.91 | $9.92 | 11390 |
| 2022-07-13 | 9.91 | $9.90 | — |
| 2022-07-12 | 9.92 | $9.90 | — |
| 2022-07-11 | 9.93 | $9.90 | — |
| 2022-07-08 | 9.94 | $9.90 | 1 |
| 2022-07-07 | 9.95 | $9.90 | 20 |
| 2022-07-06 | 9.97 | $9.90 | 72524 |
| 2022-07-05 | 9.98 | $10.00 | 90 |
| 2022-07-01 | 9.97 | $10.00 | 177 |
| 2022-06-30 | 9.96 | $10.00 | 7656 |
| 2022-06-29 | 9.94 | $9.98 | 30 |
| 2022-06-28 | 9.93 | $9.98 | 1060 |
| 2022-06-27 | 9.91 | $9.90 | 1 |
| 2022-06-24 | 9.91 | $9.90 | 5 |
| 2022-06-23 | 9.91 | $9.90 | — |
| 2022-06-22 | 9.92 | $9.90 | 112111 |
| 2022-06-21 | 9.93 | $9.90 | 20421 |
| 2022-06-17 | 9.93 | $9.93 | 23 |
| 2022-06-16 | 9.93 | $9.93 | 106 |
| 2022-06-15 | 9.93 | $9.93 | 58 |
| 2022-06-14 | 9.93 | $9.93 | — |
| 2022-06-13 | 9.93 | $9.93 | 26559 |
| 2022-06-10 | 9.93 | $9.97 | 3026 |
| 2022-06-09 | 9.92 | $9.97 | 100 |
| 2022-06-08 | 9.90 | $9.90 | 1 |
| 2022-06-07 | 9.90 | $9.90 | 456100 |
| 2022-06-06 | 9.90 | $9.90 | — |
| 2022-06-03 | 9.90 | $9.90 | 852 |
| 2022-06-02 | 9.91 | $9.90 | 362 |
| 2022-06-01 | 9.91 | $9.92 | 35306 |
| 2022-05-31 | 9.91 | $9.95 | 35953 |
| 2022-05-27 | 9.90 | $9.91 | — |
| 2022-05-26 | 9.90 | $9.91 | 1201 |
| 2022-05-25 | 9.90 | $9.88 | 100001 |
| 2022-05-24 | 9.90 | $9.91 | 51138 |
| 2022-05-23 | 9.91 | $9.91 | — |
| 2022-05-20 | 9.91 | $9.91 | — |
| 2022-05-19 | 9.91 | $9.91 | — |
| 2022-05-18 | 9.91 | $9.91 | 15 |
| 2022-05-17 | 9.91 | $9.91 | — |
| 2022-05-16 | 9.92 | $9.91 | — |
| 2022-05-13 | 9.92 | $9.91 | 100 |
| 2022-05-12 | 9.93 | $9.91 | — |
| 2022-05-11 | 9.94 | $9.91 | 65 |
| 2022-05-10 | 9.94 | $9.91 | 25264 |
| 2022-05-09 | 9.95 | $9.92 | 49078 |
| 2022-05-06 | 9.96 | $9.95 | 305 |
| 2022-05-05 | 9.97 | $9.95 | 25935 |
| 2022-05-04 | 9.97 | $9.99 | 613 |
| 2022-05-03 | 9.96 | $9.99 | 18900 |
| 2022-05-02 | 9.94 | $9.95 | 8595 |
| 2022-04-29 | 9.94 | $9.93 | 2571 |
| 2022-04-28 | 9.94 | $9.97 | 75600 |
| 2022-04-27 | 9.93 | $9.93 | 6500 |
| 2022-04-26 | 9.93 | $9.94 | 120921 |
| 2022-04-25 | 9.93 | $9.92 | — |
| 2022-04-22 | 9.93 | $9.92 | 844778 |
| 2022-04-21 | 9.94 | $9.92 | — |
| 2022-04-20 | 9.94 | $9.92 | 16149 |
| 2022-04-19 | 9.95 | $9.91 | 321 |
| 2022-04-18 | 9.96 | $9.92 | 4173 |
| 2022-04-14 | 9.96 | $9.94 | 4092 |
| 2022-04-13 | 9.97 | $9.90 | 500 |
| 2022-04-12 | 9.98 | $9.98 | — |
| 2022-04-11 | 9.98 | $9.98 | 500 |
| 2022-04-08 | 9.97 | $9.98 | 10042 |
| 2022-04-07 | 9.96 | $9.98 | 1 |
| 2022-04-06 | 9.94 | $9.98 | 12100 |
| 2022-04-05 | 9.93 | $9.91 | 5798 |
| 2022-04-04 | 9.93 | $9.94 | — |
| 2022-04-01 | 9.92 | $9.94 | 99001 |
| 2022-03-31 | 9.91 | $9.93 | — |
| 2022-03-30 | 9.91 | $9.93 | 10 |
| 2022-03-29 | 9.90 | $9.93 | — |
| 2022-03-28 | 9.88 | $9.93 | 3994 |
| 2022-03-25 | 9.87 | $9.86 | — |
| 2022-03-24 | 9.87 | $9.86 | 2 |
| 2022-03-23 | 9.88 | $9.86 | — |
| 2022-03-22 | 9.89 | $9.86 | 106 |
| 2022-03-21 | 9.90 | $9.87 | 2000 |
| 2022-03-18 | 9.90 | $9.93 | — |
| 2022-03-17 | 9.89 | $9.93 | — |
| 2022-03-16 | 9.88 | $9.93 | 14603 |
| 2022-03-15 | 9.87 | $9.89 | — |
| 2022-03-14 | 9.87 | $9.89 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.25
2025-06-17
Close Price
$11.28
Vol: 11492
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.60
Average
59.43
Maximum
85.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 59.25 | $11.28 | 11492 |
| 2025-02-14 | 59.25 | $11.28 | — |
| 2025-02-13 | 59.25 | $11.28 | — |
| 2025-02-12 | 59.25 | $11.28 | — |
| 2025-02-11 | 59.25 | $11.28 | — |
| 2025-02-10 | 59.25 | $11.28 | — |
| 2025-02-07 | 59.25 | $11.28 | — |
| 2025-02-06 | 59.25 | $11.28 | — |
| 2025-02-05 | 59.25 | $11.28 | — |
| 2025-02-04 | 59.25 | $11.28 | — |
| 2025-02-03 | 59.25 | $11.28 | — |
| 2025-01-31 | 59.25 | $11.28 | — |
| 2025-01-30 | 59.25 | $11.28 | — |
| 2025-01-29 | 59.25 | $11.28 | — |
| 2025-01-28 | 59.25 | $11.28 | — |
| 2025-01-27 | 59.25 | $11.28 | — |
| 2025-01-24 | 59.25 | $11.28 | — |
| 2025-01-23 | 59.25 | $11.28 | — |
| 2025-01-22 | 59.25 | $11.28 | — |
| 2025-01-21 | 59.25 | $11.28 | — |
| 2025-01-17 | 59.25 | $11.28 | — |
| 2025-01-16 | 59.25 | $11.28 | 11492 |
| 2025-01-15 | 59.25 | $11.28 | — |
| 2025-01-14 | 59.25 | $11.28 | — |
| 2025-01-13 | 59.25 | $11.28 | — |
| 2025-01-10 | 59.25 | $11.28 | — |
| 2025-01-08 | 59.25 | $11.28 | — |
| 2025-01-07 | 59.25 | $11.28 | — |
| 2025-01-06 | 59.25 | $11.28 | — |
| 2025-01-03 | 59.25 | $11.28 | — |
| 2025-01-02 | 59.25 | $11.28 | — |
| 2024-12-31 | 59.25 | $11.28 | — |
| 2024-12-30 | 59.25 | $11.28 | — |
| 2024-12-27 | 59.25 | $11.28 | — |
| 2024-12-26 | 59.25 | $11.28 | — |
| 2024-12-24 | 59.25 | $11.28 | — |
| 2024-12-23 | 59.25 | $11.28 | — |
| 2024-12-20 | 59.25 | $11.28 | 12837 |
| 2024-12-19 | 70.37 | $11.33 | — |
| 2024-12-18 | 70.37 | $11.33 | — |
| 2024-12-17 | 70.37 | $11.33 | — |
| 2024-12-16 | 70.37 | $11.33 | — |
| 2024-12-13 | 70.37 | $11.33 | 800 |
| 2024-12-12 | 67.54 | $11.30 | 500 |
| 2024-12-11 | 71.88 | $11.32 | 30733 |
| 2024-12-10 | 71.88 | $11.32 | 2301 |
| 2024-12-09 | 65.96 | $11.26 | 57800 |
| 2024-12-06 | 62.17 | $11.23 | 66000 |
| 2024-12-05 | 66.88 | $11.25 | — |
| 2024-12-04 | 66.88 | $11.25 | 1011 |
| 2024-12-03 | 66.88 | $11.25 | 200 |
| 2024-12-02 | 66.88 | $11.25 | 402 |
| 2024-11-29 | 60.83 | $11.20 | 37631 |
| 2024-11-27 | 63.02 | $11.21 | — |
| 2024-11-26 | 63.02 | $11.21 | 5168 |
| 2024-11-25 | 61.78 | $11.20 | 14100 |
| 2024-11-22 | 48.72 | $11.12 | 59125 |
| 2024-11-21 | 61.12 | $11.17 | 18900 |
| 2024-11-20 | 61.12 | $11.17 | 21667 |
| 2024-11-19 | 74.88 | $11.21 | 98500 |
| 2024-11-18 | 71.88 | $11.19 | 300 |
| 2024-11-15 | 66.09 | $11.16 | — |
| 2024-11-14 | 66.09 | $11.16 | — |
| 2024-11-13 | 66.09 | $11.16 | 21806 |
| 2024-11-12 | 66.09 | $11.16 | 38700 |
| 2024-11-11 | 70.00 | $11.17 | 200137 |
| 2024-11-08 | 68.21 | $11.16 | 1.0M |
| 2024-11-07 | 72.31 | $11.17 | 11100 |
| 2024-11-06 | 53.92 | $11.10 | — |
| 2024-11-05 | 53.92 | $11.10 | — |
| 2024-11-04 | 53.92 | $11.10 | — |
| 2024-11-01 | 53.92 | $11.10 | — |
| 2024-10-31 | 53.92 | $11.10 | — |
| 2024-10-30 | 53.92 | $11.10 | — |
| 2024-10-29 | 53.92 | $11.10 | — |
| 2024-10-28 | 53.92 | $11.10 | — |
| 2024-10-25 | 53.92 | $11.10 | — |
| 2024-10-24 | 53.92 | $11.10 | — |
| 2024-10-23 | 53.92 | $11.10 | — |
| 2024-10-22 | 53.92 | $11.10 | — |
| 2024-10-21 | 53.92 | $11.10 | — |
| 2024-10-18 | 53.92 | $11.10 | 300 |
| 2024-10-17 | 53.92 | $11.10 | 5700 |
| 2024-10-16 | 56.40 | $11.11 | 11648 |
| 2024-10-15 | 61.80 | $11.13 | — |
| 2024-10-14 | 61.80 | $11.13 | 916 |
| 2024-10-11 | 51.28 | $11.08 | 4100 |
| 2024-10-10 | 51.28 | $11.08 | 3124 |
| 2024-10-09 | 64.00 | $11.12 | 13937 |
| 2024-10-08 | 72.54 | $11.14 | 500 |
| 2024-10-07 | 66.09 | $11.11 | — |
| 2024-10-04 | 66.09 | $11.11 | — |
| 2024-10-03 | 66.09 | $11.11 | — |
| 2024-10-02 | 66.09 | $11.11 | — |
| 2024-10-01 | 66.09 | $11.11 | 2000 |
| 2024-09-30 | 63.90 | $11.10 | 636 |
| 2024-09-27 | 78.30 | $11.13 | — |
| 2024-09-26 | 78.30 | $11.13 | 200 |
| 2024-09-25 | 67.18 | $11.08 | — |
| 2024-09-24 | 67.18 | $11.08 | — |
| 2024-09-23 | 67.18 | $11.08 | — |
| 2024-09-20 | 67.18 | $11.08 | — |
| 2024-09-19 | 67.18 | $11.08 | — |
| 2024-09-18 | 67.18 | $11.08 | — |
| 2024-09-17 | 67.18 | $11.08 | — |
| 2024-09-16 | 67.18 | $11.08 | — |
| 2024-09-13 | 67.18 | $11.08 | — |
| 2024-09-12 | 67.18 | $11.08 | 400 |
| 2024-09-11 | 67.18 | $11.08 | — |
| 2024-09-10 | 67.18 | $11.08 | — |
| 2024-09-09 | 67.18 | $11.08 | 300 |
| 2024-09-06 | 55.46 | $11.03 | — |
| 2024-09-05 | 55.46 | $11.03 | — |
| 2024-09-04 | 55.46 | $11.03 | 600 |
| 2024-09-03 | 59.08 | $11.04 | — |
| 2024-08-30 | 59.08 | $11.04 | — |
| 2024-08-29 | 59.08 | $11.04 | — |
| 2024-08-28 | 59.08 | $11.04 | 13 |
| 2024-08-27 | 59.08 | $11.04 | — |
| 2024-08-26 | 59.08 | $11.04 | 1730 |
| 2024-08-23 | 59.08 | $11.04 | 429500 |
| 2024-08-22 | 57.13 | $11.03 | — |
| 2024-08-21 | 57.13 | $11.03 | — |
| 2024-08-20 | 57.13 | $11.03 | 55000 |
| 2024-08-19 | 59.56 | $11.04 | 100 |
| 2024-08-16 | 59.56 | $11.04 | — |
| 2024-08-15 | 59.56 | $11.04 | — |
| 2024-08-14 | 59.56 | $11.04 | 87709 |
| 2024-08-13 | 56.55 | $11.02 | — |
| 2024-08-12 | 56.55 | $11.02 | — |
| 2024-08-09 | 56.55 | $11.02 | 700 |
| 2024-08-08 | 58.42 | $11.03 | 1509 |
| 2024-08-07 | 57.07 | $11.02 | — |
| 2024-08-06 | 57.07 | $11.02 | — |
| 2024-08-05 | 57.07 | $11.02 | — |
| 2024-08-02 | 57.07 | $11.02 | — |
| 2024-08-01 | 57.07 | $11.02 | — |
| 2024-07-31 | 57.07 | $11.02 | — |
| 2024-07-30 | 57.07 | $11.02 | 25540 |
| 2024-07-29 | 48.98 | $10.95 | 200 |
| 2024-07-26 | 48.98 | $10.95 | 1200 |
| 2024-07-25 | 55.75 | $11.00 | — |
| 2024-07-24 | 55.75 | $11.00 | — |
| 2024-07-23 | 55.75 | $11.00 | 5537 |
| 2024-07-22 | 51.12 | $10.96 | 6803 |
| 2024-07-19 | 58.37 | $11.01 | 110412 |
| 2024-07-18 | 57.22 | $11.00 | 1897 |
| 2024-07-17 | 56.06 | $10.99 | 159081 |
| 2024-07-16 | 52.40 | $10.96 | — |
| 2024-07-15 | 52.40 | $10.96 | — |
| 2024-07-12 | 52.40 | $10.96 | — |
| 2024-07-11 | 52.40 | $10.96 | 64079 |
| 2024-07-10 | 51.29 | $10.95 | — |
| 2024-07-02 | 51.29 | $10.95 | 101 |
| 2024-06-24 | 54.73 | $10.98 | 12002 |
| 2024-06-21 | 51.65 | $10.95 | 438 |
| 2024-06-17 | 51.65 | $10.95 | 212 |
| 2024-06-13 | 53.85 | $10.97 | 20747 |
| 2024-06-11 | 54.97 | $10.98 | 310 |
| 2024-06-10 | 54.97 | $10.98 | 288 |
| 2024-06-06 | 54.97 | $10.98 | 334 |
| 2024-06-05 | 56.99 | $11.00 | 219930 |
| 2024-06-04 | 56.22 | $10.99 | 637 |
| 2024-06-03 | 62.56 | $11.05 | 27565 |
| 2024-05-31 | 59.68 | $11.01 | 13751 |
| 2024-05-29 | 58.16 | $10.99 | 818 |
| 2024-05-28 | 58.16 | $10.99 | 863 |
| 2024-05-23 | 55.89 | $10.96 | 150774 |
| 2024-05-13 | 52.65 | $10.92 | 1 |
| 2024-05-09 | 52.65 | $10.92 | 36 |
| 2024-05-02 | 45.40 | $10.84 | 205 |
| 2024-04-18 | 50.96 | $10.90 | 202 |
| 2024-04-12 | 53.01 | $10.92 | 4577 |
| 2024-04-10 | 51.14 | $10.90 | 268 |
| 2024-04-04 | 52.13 | $10.91 | 549 |
| 2024-04-03 | 52.13 | $10.91 | 440 |
| 2024-03-27 | 60.56 | $10.99 | 189177 |
| 2024-03-26 | 61.75 | $11.00 | 86 |
| 2024-03-25 | 61.75 | $11.00 | 825 |
| 2024-03-22 | 58.04 | $10.95 | 545 |
| 2024-03-21 | 55.58 | $10.92 | 13043 |
| 2024-03-20 | 61.26 | $10.97 | 2982 |
| 2024-03-19 | 58.86 | $10.94 | 2892 |
| 2024-03-18 | 50.07 | $10.85 | 2683 |
| 2024-03-15 | 37.34 | $10.76 | 65 |
| 2024-03-14 | 27.60 | $10.71 | 18836 |
| 2024-03-11 | 40.88 | $10.82 | 160 |
| 2024-03-08 | 40.88 | $10.82 | 25401 |
| 2024-03-07 | 46.37 | $10.85 | 75134 |
| 2024-03-06 | 46.37 | $10.85 | 1.5M |
| 2024-03-05 | 41.65 | $10.83 | 574 |
| 2024-03-04 | 41.65 | $10.83 | 316 |
| 2024-03-01 | 49.51 | $10.87 | 9970 |
| 2024-02-29 | 49.51 | $10.87 | 782 |
| 2024-02-28 | 47.27 | $10.86 | 37228 |
| 2024-02-27 | 51.63 | $10.88 | 33290 |
| 2024-02-26 | 38.05 | $10.83 | 300 |
| 2024-02-23 | 38.05 | $10.83 | 353 |
| 2024-02-22 | 40.08 | $10.84 | 966 |
| 2024-02-21 | 36.88 | $10.83 | 822 |
| 2024-02-20 | 49.42 | $10.88 | 21180 |
| 2024-02-16 | 56.76 | $10.90 | 374 |
| 2024-02-15 | 56.76 | $10.90 | — |
| 2024-02-14 | 56.76 | $10.90 | 5193 |
| 2024-02-13 | 56.76 | $10.90 | 304 |
| 2024-02-12 | 64.57 | $10.92 | 3366 |
| 2024-02-09 | 64.57 | $10.92 | — |
| 2024-02-08 | 64.57 | $10.92 | 320 |
| 2024-02-07 | 64.57 | $10.92 | 2871 |
| 2024-02-06 | 60.10 | $10.90 | — |
| 2024-02-05 | 60.10 | $10.90 | 2652 |
| 2024-02-02 | 67.82 | $10.92 | 20141 |
| 2024-02-01 | 63.34 | $10.90 | 16495 |
| 2024-01-31 | 72.98 | $10.92 | 521466 |
| 2024-01-30 | 72.98 | $10.92 | 348 |
| 2024-01-29 | 72.98 | $10.92 | 3744 |
| 2024-01-26 | 68.93 | $10.90 | 19900 |
| 2024-01-25 | 68.93 | $10.90 | — |
| 2024-01-24 | 68.93 | $10.90 | 3567 |
| 2024-01-23 | 68.93 | $10.90 | 500851 |
| 2024-01-22 | 78.53 | $10.92 | 400 |
| 2024-01-19 | 78.53 | $10.92 | 3061 |
| 2024-01-18 | 73.54 | $10.89 | 6503 |
| 2024-01-17 | 73.54 | $10.89 | 1290 |
| 2024-01-16 | 69.24 | $10.87 | 522 |
| 2024-01-12 | 75.03 | $10.88 | — |
| 2024-01-11 | 75.03 | $10.88 | — |
| 2024-01-10 | 75.03 | $10.88 | 300 |
| 2024-01-09 | 75.03 | $10.88 | 1445 |
| 2024-01-08 | 80.51 | $10.89 | — |
| 2024-01-05 | 80.51 | $10.89 | — |
| 2024-01-04 | 80.51 | $10.89 | 386 |
| 2024-01-03 | 80.51 | $10.89 | 142 |
| 2024-01-02 | 76.28 | $10.86 | 14477 |
| 2023-12-29 | 74.52 | $10.85 | — |
| 2023-12-28 | 74.52 | $10.85 | 7293 |
| 2023-12-27 | 72.70 | $10.84 | 130666 |
| 2023-12-26 | 70.71 | $10.83 | — |
| 2023-12-22 | 70.71 | $10.83 | — |
| 2023-12-21 | 70.71 | $10.83 | 66436 |
| 2023-12-20 | 70.71 | $10.83 | 6065 |
| 2023-12-19 | 70.71 | $10.83 | 3157 |
| 2023-12-18 | 59.22 | $10.78 | 300 |
| 2023-12-15 | 59.22 | $10.78 | 100 |
| 2023-12-14 | 59.22 | $10.78 | 400 |
| 2023-12-13 | 59.22 | $10.78 | — |
| 2023-12-12 | 59.22 | $10.78 | 2794 |
| 2023-12-11 | 59.22 | $10.78 | 50507 |
| 2023-12-08 | 62.84 | $10.79 | 367 |
| 2023-12-07 | 57.95 | $10.77 | 404 |
| 2023-12-06 | 61.82 | $10.78 | 125005 |
| 2023-12-05 | 61.82 | $10.78 | 69224 |
| 2023-12-04 | 61.82 | $10.78 | 46012 |
| 2023-12-01 | 61.82 | $10.78 | 8238 |
| 2023-11-30 | 61.82 | $10.78 | 10933 |
| 2023-11-29 | 59.74 | $10.77 | 447848 |
| 2023-11-28 | 66.63 | $10.79 | 218015 |
| 2023-11-27 | 64.69 | $10.78 | 7127 |
| 2023-11-24 | 72.70 | $10.80 | 817 |
| 2023-11-22 | 66.86 | $10.77 | 400 |
| 2023-11-21 | 66.86 | $10.77 | 118187 |
| 2023-11-20 | 71.46 | $10.78 | 53657 |
| 2023-11-17 | 64.49 | $10.75 | 400 |
| 2023-11-16 | 64.49 | $10.75 | 25038 |
| 2023-11-15 | 64.49 | $10.75 | 25133 |
| 2023-11-14 | 58.73 | $10.73 | — |
| 2023-11-13 | 58.73 | $10.73 | 100 |
| 2023-11-10 | 55.47 | $10.72 | 100 |
| 2023-11-09 | 65.26 | $10.74 | 101 |
| 2023-11-08 | 62.08 | $10.73 | 102 |
| 2023-11-07 | 62.08 | $10.73 | — |
| 2023-11-06 | 62.08 | $10.73 | — |
| 2023-11-03 | 62.08 | $10.73 | — |
| 2023-11-02 | 62.08 | $10.73 | — |
| 2023-11-01 | 62.08 | $10.73 | — |
| 2023-10-31 | 62.08 | $10.73 | 92850 |
| 2023-10-30 | 59.49 | $10.72 | — |
| 2023-10-27 | 59.49 | $10.72 | 1060 |
| 2023-10-26 | 56.83 | $10.71 | 1562 |
| 2023-10-25 | 60.61 | $10.72 | — |
| 2023-10-24 | 60.61 | $10.72 | 3000 |
| 2023-10-23 | 58.10 | $10.71 | — |
| 2023-10-20 | 58.10 | $10.71 | — |
| 2023-10-19 | 58.10 | $10.71 | 330 |
| 2023-10-18 | 61.47 | $10.72 | — |
| 2023-10-17 | 61.47 | $10.72 | — |
| 2023-10-16 | 61.47 | $10.72 | — |
| 2023-10-13 | 60.48 | $10.72 | 555 |
| 2023-10-12 | 57.39 | $10.70 | 102 |
| 2023-10-11 | 60.38 | $10.71 | 103 |
| 2023-10-10 | 58.32 | $10.70 | 103 |
| 2023-10-09 | 58.32 | $10.70 | 103 |
| 2023-10-06 | 58.32 | $10.70 | 104 |
| 2023-10-05 | 58.32 | $10.70 | 104 |
| 2023-10-04 | 58.32 | $10.70 | — |
| 2023-10-03 | 58.32 | $10.70 | — |
| 2023-10-02 | 58.32 | $10.70 | — |
| 2023-09-29 | 58.32 | $10.70 | — |
| 2023-09-28 | 58.32 | $10.70 | — |
| 2023-09-27 | 58.32 | $10.70 | 12334 |
| 2023-09-26 | 65.48 | $10.74 | 519 |
| 2023-09-25 | 59.39 | $10.69 | — |
| 2023-09-22 | 59.39 | $10.69 | — |
| 2023-09-21 | 59.39 | $10.69 | — |
| 2023-09-20 | 59.39 | $10.69 | 438493 |
| 2023-09-19 | 58.05 | $10.68 | 249 |
| 2023-09-18 | 58.05 | $10.68 | 10545 |
| 2023-09-15 | 53.93 | $10.65 | 101 |
| 2023-09-14 | 53.93 | $10.65 | 106 |
| 2023-09-13 | 53.93 | $10.65 | 105 |
| 2023-09-12 | 53.93 | $10.65 | 101 |
| 2023-09-11 | 53.93 | $10.65 | 101 |
| 2023-09-08 | 53.93 | $10.65 | 166 |
| 2023-09-07 | 52.80 | $10.64 | — |
| 2023-09-06 | 52.80 | $10.64 | — |
| 2023-09-05 | 52.80 | $10.64 | 228 |
| 2023-09-01 | 48.44 | $10.60 | 7600 |
| 2023-08-31 | 54.40 | $10.65 | — |
| 2023-08-30 | 54.40 | $10.65 | 50217 |
| 2023-08-29 | 52.28 | $10.63 | — |
| 2023-08-28 | 52.28 | $10.63 | — |
| 2023-08-25 | 52.28 | $10.63 | — |
| 2023-08-24 | 52.28 | $10.63 | 201 |
| 2023-08-23 | 54.34 | $10.65 | 56245 |
| 2023-08-22 | 53.47 | $10.64 | 327933 |
| 2023-08-21 | 52.61 | $10.63 | 218 |
| 2023-08-18 | 59.04 | $10.69 | 1393 |
| 2023-08-17 | 61.07 | $10.71 | 172 |
| 2023-08-16 | 54.37 | $10.63 | 13250 |
| 2023-08-15 | 57.92 | $10.66 | — |
| 2023-08-14 | 57.92 | $10.66 | 8718 |
| 2023-08-11 | 79.87 | $10.80 | 366 |
| 2023-08-10 | 68.55 | $10.66 | 407 |
| 2023-08-09 | 67.30 | $10.65 | 93223 |
| 2023-08-08 | 66.02 | $10.64 | 12403 |
| 2023-08-07 | 64.71 | $10.63 | — |
| 2023-08-04 | 64.71 | $10.63 | 231322 |
| 2023-08-03 | 63.43 | $10.62 | 20328 |
| 2023-08-02 | 63.43 | $10.62 | 24004 |
| 2023-08-01 | 57.94 | $10.58 | 101 |
| 2023-07-31 | 57.94 | $10.58 | — |
| 2023-07-28 | 57.94 | $10.58 | 102 |
| 2023-07-27 | 56.55 | $10.57 | 101 |
| 2023-07-26 | 56.55 | $10.57 | 101 |
| 2023-07-25 | 56.55 | $10.57 | 11000 |
| 2023-07-24 | 59.96 | $10.59 | — |
| 2023-07-21 | 59.96 | $10.59 | — |
| 2023-07-20 | 59.96 | $10.59 | 1011 |
| 2023-07-19 | 56.59 | $10.56 | — |
| 2023-07-18 | 56.59 | $10.56 | 1600 |
| 2023-07-17 | 56.59 | $10.56 | — |
| 2023-07-14 | 56.59 | $10.56 | 3300 |
| 2023-07-13 | 56.59 | $10.56 | 1007 |
| 2023-07-12 | 56.59 | $10.56 | 5108 |
| 2023-07-11 | 61.68 | $10.60 | 100 |
| 2023-07-10 | 61.68 | $10.60 | 100 |
| 2023-07-07 | 61.68 | $10.60 | 7608 |
| 2023-07-06 | 57.59 | $10.55 | — |
| 2023-07-05 | 57.59 | $10.55 | 22321 |
| 2023-07-03 | 71.35 | $10.65 | 53898 |
| 2023-06-30 | 65.94 | $10.58 | 2655 |
| 2023-06-29 | 63.10 | $10.55 | 14264 |
| 2023-06-28 | 72.68 | $10.60 | 12310 |
| 2023-06-27 | 85.42 | $10.65 | 722 |
| 2023-06-26 | 79.31 | $10.56 | 38028 |
| 2023-06-23 | 77.34 | $10.54 | 55157 |
| 2023-06-22 | 73.79 | $10.51 | 68948 |
| 2023-06-21 | 73.79 | $10.51 | 60422 |
| 2023-06-20 | 69.47 | $10.48 | 23359 |
| 2023-06-16 | 77.57 | $10.50 | 317902 |
| 2023-06-15 | 76.25 | $10.49 | 35591 |
| 2023-06-14 | 64.34 | $10.43 | 17947 |
| 2023-06-13 | 76.49 | $10.45 | 1637 |
| 2023-06-12 | 84.04 | $10.46 | 29642 |
| 2023-06-09 | 82.40 | $10.45 | 801748 |
| 2023-06-08 | 82.39 | $10.45 | 609318 |
| 2023-06-07 | 78.35 | $10.43 | 378137 |
| 2023-06-06 | 75.73 | $10.42 | 176034 |
| 2023-06-05 | 75.70 | $10.42 | 275705 |
| 2023-06-02 | 75.68 | $10.42 | 35728 |
| 2023-06-01 | 72.86 | $10.41 | 2272 |
| 2023-05-31 | 69.46 | $10.40 | — |
| 2023-05-30 | 69.46 | $10.40 | 4900 |
| 2023-05-26 | 69.46 | $10.40 | 1290 |
| 2023-05-25 | 77.81 | $10.41 | 79302 |
| 2023-05-24 | 77.81 | $10.41 | 431623 |
| 2023-05-23 | 77.81 | $10.41 | 211077 |
| 2023-05-22 | 76.60 | $10.41 | 450845 |
| 2023-05-19 | 75.33 | $10.40 | 101100 |
| 2023-05-18 | 72.48 | $10.39 | — |
| 2023-05-17 | 72.48 | $10.39 | 310189 |
| 2023-05-16 | 76.46 | $10.40 | 3.4M |
| 2023-05-15 | 72.10 | $10.38 | — |
| 2023-05-12 | 72.10 | $10.38 | 25100 |
| 2023-05-11 | 70.45 | $10.38 | — |
| 2023-05-10 | 70.45 | $10.38 | 1200 |
| 2023-05-09 | 76.22 | $10.38 | 13498 |
| 2023-05-08 | 68.62 | $10.36 | — |
| 2023-05-05 | 68.62 | $10.36 | 100 |
| 2023-05-04 | 68.62 | $10.36 | 43591 |
| 2023-05-03 | 68.62 | $10.36 | 51173 |
| 2023-05-02 | 68.62 | $10.36 | 72700 |
| 2023-05-01 | 68.62 | $10.36 | 97658 |
| 2023-04-28 | 68.62 | $10.36 | 379 |
| 2023-04-27 | 68.62 | $10.36 | — |
| 2023-04-26 | 68.62 | $10.36 | 147502 |
| 2023-04-25 | 68.62 | $10.36 | 3935 |
| 2023-04-24 | 62.04 | $10.34 | 681713 |
| 2023-04-21 | 62.04 | $10.34 | — |
| 2023-04-20 | 62.04 | $10.34 | 1302 |
| 2023-04-19 | 68.16 | $10.35 | 140 |
| 2023-04-18 | 68.16 | $10.35 | 5179 |
| 2023-04-17 | 68.16 | $10.35 | 2000 |
| 2023-04-14 | 68.16 | $10.35 | 28149 |
| 2023-04-13 | 65.38 | $10.34 | 5000 |
| 2023-04-12 | 65.38 | $10.34 | 5243 |
| 2023-04-11 | 65.38 | $10.34 | 13801 |
| 2023-04-10 | 65.38 | $10.34 | 25000 |
| 2023-04-06 | 65.38 | $10.34 | 6879 |
| 2023-04-05 | 65.38 | $10.34 | 8284 |
| 2023-04-04 | 65.38 | $10.34 | 95630 |
| 2023-04-03 | 67.44 | $10.35 | 183176 |
| 2023-03-31 | 66.43 | $10.34 | 28700 |
| 2023-03-30 | 64.34 | $10.33 | 730 |
| 2023-03-29 | 68.39 | $10.34 | 1526 |
| 2023-03-28 | 66.38 | $10.33 | 1601 |
| 2023-03-27 | 66.38 | $10.33 | — |
| 2023-03-24 | 66.38 | $10.33 | 1853 |
| 2023-03-23 | 66.38 | $10.33 | 514019 |
| 2023-03-22 | 74.04 | $10.35 | — |
| 2023-03-21 | 74.04 | $10.35 | 195955 |
| 2023-03-20 | 67.21 | $10.31 | — |
| 2023-03-17 | 67.21 | $10.31 | — |
| 2023-03-16 | 67.21 | $10.31 | — |
| 2023-03-15 | 67.21 | $10.31 | 135 |
| 2023-03-14 | 65.35 | $10.30 | — |
| 2023-03-13 | 65.35 | $10.30 | — |
| 2023-03-10 | 65.35 | $10.30 | — |
| 2023-03-09 | 65.35 | $10.30 | 157338 |
| 2023-03-08 | 63.68 | $10.29 | 1000 |
| 2023-03-07 | 73.85 | $10.32 | — |
| 2023-03-06 | 73.85 | $10.32 | 100 |
| 2023-03-03 | 63.26 | $10.26 | 3 |
| 2023-03-02 | 63.26 | $10.26 | 3387 |
| 2023-03-01 | 67.37 | $10.27 | 15489 |
| 2023-02-28 | 65.22 | $10.26 | 51003 |
| 2023-02-27 | 69.56 | $10.27 | 51703 |
| 2023-02-24 | 69.56 | $10.27 | 3 |
| 2023-02-23 | 69.56 | $10.27 | 4 |
| 2023-02-22 | 69.56 | $10.27 | 503133 |
| 2023-02-21 | 65.86 | $10.25 | 1 |
| 2023-02-17 | 65.86 | $10.25 | 91 |
| 2023-02-16 | 65.86 | $10.25 | 99085 |
| 2023-02-15 | 61.88 | $10.23 | 9 |
| 2023-02-14 | 61.88 | $10.23 | 9 |
| 2023-02-13 | 61.88 | $10.23 | 41 |
| 2023-02-10 | 61.88 | $10.23 | 16862 |
| 2023-02-09 | 64.97 | $10.24 | 28 |
| 2023-02-08 | 64.97 | $10.24 | 118 |
| 2023-02-07 | 64.97 | $10.24 | 17013 |
| 2023-02-06 | 63.40 | $10.23 | 115 |
| 2023-02-03 | 61.78 | $10.22 | 33 |
| 2023-02-02 | 61.78 | $10.22 | 98 |
| 2023-02-01 | 61.78 | $10.22 | — |
| 2023-01-31 | 61.78 | $10.22 | 16210 |
| 2023-01-30 | 62.92 | $10.23 | 3000 |
| 2023-01-27 | 62.92 | $10.23 | 2990 |
| 2023-01-26 | 62.29 | $10.22 | 239 |
| 2023-01-25 | 59.72 | $10.20 | 2 |
| 2023-01-24 | 59.72 | $10.20 | 8835 |
| 2023-01-23 | 68.12 | $10.24 | 5054 |
| 2023-01-20 | 63.20 | $10.20 | — |
| 2023-01-19 | 63.20 | $10.20 | 55975 |
| 2023-01-18 | 64.32 | $10.21 | 257078 |
| 2023-01-17 | 62.42 | $10.19 | 6904 |
| 2023-01-13 | 62.42 | $10.19 | 6140 |
| 2023-01-12 | 61.18 | $10.18 | — |
| 2023-01-11 | 61.18 | $10.18 | 9126 |
| 2023-01-10 | 59.99 | $10.17 | 5767 |
| 2023-01-09 | 59.99 | $10.17 | 426 |
| 2023-01-06 | 59.99 | $10.17 | 2490 |
| 2023-01-05 | 71.26 | $10.23 | 4760 |
| 2023-01-04 | 60.75 | $10.14 | 22770 |
| 2023-01-03 | 60.75 | $10.14 | 100 |
| 2022-12-30 | 77.89 | $10.20 | 9106 |
| 2022-12-29 | 73.08 | $10.16 | 2702 |
| 2022-12-28 | 66.06 | $10.12 | — |
| 2022-12-27 | 66.06 | $10.12 | 5 |
| 2022-12-23 | 66.06 | $10.12 | 5 |
| 2022-12-22 | 66.06 | $10.12 | 11719 |
| 2022-12-21 | 66.06 | $10.12 | 331397 |
| 2022-12-20 | 66.06 | $10.12 | 184903 |
| 2022-12-19 | 64.35 | $10.11 | 5 |
| 2022-12-16 | 64.35 | $10.11 | 110 |
| 2022-12-15 | 70.78 | $10.13 | 353 |
| 2022-12-14 | 66.85 | $10.11 | — |
| 2022-12-13 | 66.85 | $10.11 | 1 |
| 2022-12-12 | 66.85 | $10.11 | 141074 |
| 2022-12-09 | 75.57 | $10.13 | 46700 |
| 2022-12-08 | 74.30 | $10.12 | 150200 |
| 2022-12-07 | 74.30 | $10.12 | 34386 |
| 2022-12-06 | 70.07 | $10.09 | 27724 |
| 2022-12-05 | 66.59 | $10.07 | 400027 |
| 2022-12-02 | 64.64 | $10.06 | 700 |
| 2022-12-01 | 60.22 | $10.04 | 30925 |
| 2022-11-30 | 57.72 | $10.03 | — |
| 2022-11-29 | 57.72 | $10.03 | 1 |
| 2022-11-28 | 57.72 | $10.03 | 24211 |
| 2022-11-25 | 57.72 | $10.03 | — |
| 2022-11-23 | 57.72 | $10.03 | 1200 |
| 2022-11-22 | 55.46 | $10.02 | 23341 |
| 2022-11-21 | 69.09 | $10.06 | 38 |
| 2022-11-18 | 69.09 | $10.06 | 210 |
| 2022-11-17 | 53.90 | $10.00 | 211 |
| 2022-11-16 | 53.90 | $10.00 | 26 |
| 2022-11-15 | 53.90 | $10.00 | 2735 |
| 2022-11-14 | 53.90 | $10.00 | 312 |
| 2022-11-11 | 46.80 | $9.98 | — |
| 2022-11-10 | 46.80 | $9.98 | 888 |
| 2022-11-09 | 54.35 | $10.00 | 325 |
| 2022-11-08 | 58.86 | $10.01 | — |
| 2022-11-07 | 58.86 | $10.01 | 24339 |
| 2022-11-04 | 55.53 | $10.00 | — |
| 2022-11-03 | 55.53 | $10.00 | 1572 |
| 2022-11-02 | 50.06 | $9.99 | — |
| 2022-11-01 | 50.06 | $9.99 | 1700 |
| 2022-10-31 | 61.43 | $10.01 | — |
| 2022-10-28 | 61.43 | $10.01 | 101015 |
| 2022-10-27 | 57.99 | $10.00 | 20 |
| 2022-10-26 | 57.99 | $10.00 | 1581 |
| 2022-10-25 | 57.99 | $10.00 | 5625 |
| 2022-10-24 | 50.39 | $9.98 | 5 |
| 2022-10-21 | 50.39 | $9.98 | 17 |
| 2022-10-20 | 50.39 | $9.98 | 17 |
| 2022-10-19 | 50.39 | $9.98 | — |
| 2022-10-18 | 50.39 | $9.98 | 10 |
| 2022-10-17 | 50.39 | $9.98 | 20 |
| 2022-10-14 | 50.39 | $9.98 | 17 |
| 2022-10-13 | 50.39 | $9.98 | 17 |
| 2022-10-12 | 50.39 | $9.98 | 10 |
| 2022-10-11 | 50.39 | $9.98 | 1328 |
| 2022-10-10 | 60.16 | $10.01 | 22 |
| 2022-10-07 | 60.16 | $10.01 | — |
| 2022-10-06 | 60.16 | $10.01 | — |
| 2022-10-05 | 60.16 | $10.01 | 1474 |
| 2022-10-04 | 54.12 | $9.99 | 120 |
| 2022-10-03 | 59.24 | $10.00 | 1200 |
| 2022-09-30 | 59.24 | $10.00 | — |
| 2022-09-29 | 59.24 | $10.00 | 26575 |
| 2022-09-28 | 59.24 | $10.00 | 303389 |
| 2022-09-27 | 51.81 | $9.97 | 30105 |
| 2022-09-26 | 51.81 | $9.97 | 6 |
| 2022-09-23 | 51.81 | $9.97 | 8001 |
| 2022-09-22 | 54.66 | $9.98 | — |
| 2022-09-21 | 54.66 | $9.98 | 207 |
| 2022-09-20 | 54.66 | $9.98 | 7017 |
| 2022-09-19 | 52.42 | $9.97 | 5235 |
| 2022-09-16 | 47.49 | $9.95 | — |
| 2022-09-15 | 47.49 | $9.95 | 2 |
| 2022-09-14 | 47.49 | $9.95 | 6840 |
| 2022-09-13 | 54.79 | $9.98 | 10 |
| 2022-09-12 | 54.79 | $9.98 | 50 |
| 2022-09-09 | 54.79 | $9.98 | 107 |
| 2022-09-08 | 54.79 | $9.98 | 30 |
| 2022-09-07 | 54.79 | $9.98 | 7569 |
| 2022-09-06 | 54.79 | $9.98 | 2426 |
| 2022-09-02 | 56.94 | $9.99 | 8442 |
| 2022-09-01 | 53.47 | $9.97 | 652001 |
| 2022-08-31 | 45.09 | $9.93 | 404 |
| 2022-08-30 | 45.09 | $9.93 | 365 |
| 2022-08-29 | 49.08 | $9.95 | 51 |
| 2022-08-26 | 49.08 | $9.95 | — |
| 2022-08-25 | 49.08 | $9.95 | 1000 |
| 2022-08-24 | 57.86 | $9.99 | 70 |
| 2022-08-23 | 57.86 | $9.99 | 4271 |
| 2022-08-22 | 47.21 | $9.94 | 5 |
| 2022-08-19 | 47.21 | $9.94 | 5 |
| 2022-08-18 | 47.21 | $9.94 | 462413 |
| 2022-08-17 | 52.95 | $9.97 | 10 |
| 2022-08-16 | 52.95 | $9.97 | — |
| 2022-08-15 | 52.95 | $9.97 | 37428 |
| 2022-08-12 | 59.11 | $9.99 | — |
| 2022-08-11 | 59.11 | $9.99 | 90 |
| 2022-08-10 | 59.11 | $9.99 | — |
| 2022-08-09 | 59.11 | $9.99 | — |
| 2022-08-08 | 59.11 | $9.99 | 1635 |
| 2022-08-05 | 54.16 | $9.96 | 15016 |
| 2022-08-04 | 54.16 | $9.96 | 1 |
| 2022-08-03 | 54.16 | $9.96 | 2600 |
| 2022-08-02 | 54.16 | $9.96 | 729 |
| 2022-08-01 | 52.60 | $9.95 | 958 |
| 2022-07-29 | 49.32 | $9.93 | 27 |
| 2022-07-28 | 49.32 | $9.93 | 85500 |
| 2022-07-27 | 49.32 | $9.93 | 89500 |
| 2022-07-26 | 59.98 | $9.99 | 1045 |
| 2022-07-25 | 57.04 | $9.97 | — |
| 2022-07-22 | 57.04 | $9.97 | 755 |
| 2022-07-21 | 52.30 | $9.94 | 100 |
| 2022-07-20 | 48.71 | $9.92 | 805 |
| 2022-07-19 | 54.56 | $9.95 | 2830 |
| 2022-07-18 | 48.70 | $9.92 | 30 |
| 2022-07-15 | 48.70 | $9.92 | 6610 |
| 2022-07-14 | 48.70 | $9.92 | 11390 |
| 2022-07-13 | 44.63 | $9.90 | — |
| 2022-07-12 | 44.63 | $9.90 | — |
| 2022-07-11 | 44.63 | $9.90 | — |
| 2022-07-08 | 44.63 | $9.90 | 1 |
| 2022-07-07 | 44.63 | $9.90 | 20 |
| 2022-07-06 | 44.63 | $9.90 | 72524 |
| 2022-07-05 | 63.04 | $10.00 | 90 |
| 2022-07-01 | 63.04 | $10.00 | 177 |
| 2022-06-30 | 63.04 | $10.00 | 7656 |
| 2022-06-29 | 60.22 | $9.98 | 30 |
| 2022-06-28 | 60.22 | $9.98 | 1060 |
| 2022-06-27 | 45.15 | $9.90 | 1 |
| 2022-06-24 | 45.15 | $9.90 | 5 |
| 2022-06-23 | 45.15 | $9.90 | — |
| 2022-06-22 | 45.15 | $9.90 | 112111 |
| 2022-06-21 | 45.15 | $9.90 | 20421 |
| 2022-06-17 | 50.73 | $9.93 | 23 |
| 2022-06-16 | 50.73 | $9.93 | 106 |
| 2022-06-15 | 50.73 | $9.93 | 58 |
| 2022-06-14 | 50.73 | $9.93 | — |
| 2022-06-13 | 50.73 | $9.93 | 26559 |
| 2022-06-10 | 58.14 | $9.97 | 3026 |
| 2022-06-09 | 58.14 | $9.97 | 100 |
| 2022-06-08 | 45.59 | $9.90 | 1 |
| 2022-06-07 | 45.59 | $9.90 | 456100 |
| 2022-06-06 | 45.59 | $9.90 | — |
| 2022-06-03 | 45.59 | $9.90 | 852 |
| 2022-06-02 | 45.59 | $9.90 | 362 |
| 2022-06-01 | 48.83 | $9.92 | 35306 |
| 2022-05-31 | 54.32 | $9.95 | 35953 |
| 2022-05-27 | 46.73 | $9.91 | — |
| 2022-05-26 | 46.73 | $9.91 | 1201 |
| 2022-05-25 | 39.97 | $9.88 | 100001 |
| 2022-05-24 | 44.43 | $9.91 | 51138 |
| 2022-05-23 | 45.40 | $9.91 | — |
| 2022-05-20 | 45.40 | $9.91 | — |
| 2022-05-19 | 45.40 | $9.91 | — |
| 2022-05-18 | 45.40 | $9.91 | 15 |
| 2022-05-17 | 45.40 | $9.91 | — |
| 2022-05-16 | 45.40 | $9.91 | — |
| 2022-05-13 | 45.40 | $9.91 | 100 |
| 2022-05-12 | 45.40 | $9.91 | — |
| 2022-05-11 | 45.40 | $9.91 | 65 |
| 2022-05-10 | 45.40 | $9.91 | 25264 |
| 2022-05-09 | 46.60 | $9.92 | 49078 |
| 2022-05-06 | 50.43 | $9.95 | 305 |
| 2022-05-05 | 50.43 | $9.95 | 25935 |
| 2022-05-04 | 55.96 | $9.99 | 613 |
| 2022-05-03 | 55.96 | $9.99 | 18900 |
| 2022-05-02 | 51.12 | $9.95 | 8595 |
| 2022-04-29 | 48.43 | $9.93 | 2571 |
| 2022-04-28 | 54.09 | $9.97 | 75600 |
| 2022-04-27 | 48.36 | $9.93 | 6500 |
| 2022-04-26 | 49.84 | $9.94 | 120921 |
| 2022-04-25 | 46.75 | $9.92 | — |
| 2022-04-22 | 46.75 | $9.92 | 844778 |
| 2022-04-21 | 46.75 | $9.92 | — |
| 2022-04-20 | 46.75 | $9.92 | 16149 |
| 2022-04-19 | 45.38 | $9.91 | 321 |
| 2022-04-18 | 46.52 | $9.92 | 4173 |
| 2022-04-14 | 48.84 | $9.94 | 4092 |
| 2022-04-13 | 43.47 | $9.90 | 500 |
| 2022-04-12 | 54.30 | $9.98 | — |
| 2022-04-11 | 54.30 | $9.98 | 500 |
| 2022-04-08 | 54.30 | $9.98 | 10042 |
| 2022-04-07 | 54.30 | $9.98 | 1 |
| 2022-04-06 | 54.30 | $9.98 | 12100 |
| 2022-04-05 | 45.03 | $9.91 | 5798 |
| 2022-04-04 | 49.08 | $9.94 | — |
| 2022-04-01 | 49.08 | $9.94 | 99001 |
| 2022-03-31 | 47.67 | $9.93 | — |
| 2022-03-30 | 47.67 | $9.93 | 10 |
| 2022-03-29 | 47.67 | $9.93 | — |
| 2022-03-28 | 47.67 | $9.93 | 3994 |
| 2022-03-25 | 37.80 | $9.86 | — |
| 2022-03-24 | 37.80 | $9.86 | 2 |
| 2022-03-23 | 37.80 | $9.86 | — |
| 2022-03-22 | 37.80 | $9.86 | 106 |
| 2022-03-21 | 38.64 | $9.87 | 2000 |
| 2022-03-18 | 44.31 | $9.93 | — |
| 2022-03-17 | 44.31 | $9.93 | — |
| 2022-03-16 | 44.31 | $9.93 | 14603 |
| 2022-03-15 | 39.22 | $9.89 | — |
| 2022-03-14 | 39.22 | $9.89 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2025-06-17
Close Price
$11.28
Vol: 11492
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-17 | -100.00 | $11.28 | 11492 |
| 2025-01-22 | -100.00 | $11.28 | — |
| 2025-01-21 | -100.00 | $11.28 | — |
| 2025-01-17 | -100.00 | $11.28 | — |
| 2025-01-16 | -100.00 | $11.28 | 11492 |
| 2025-01-15 | -100.00 | $11.28 | — |
| 2025-01-14 | -100.00 | $11.28 | — |
| 2025-01-13 | -100.00 | $11.28 | — |
| 2025-01-10 | -100.00 | $11.28 | — |
| 2025-01-08 | -83.33 | $11.28 | — |
| 2025-01-07 | -71.43 | $11.28 | — |
| 2025-01-06 | -50.00 | $11.28 | — |
| 2025-01-03 | -50.00 | $11.28 | — |
| 2025-01-02 | -38.46 | $11.28 | — |
| 2024-12-31 | -38.46 | $11.28 | — |
| 2024-12-30 | -38.46 | $11.28 | — |
| 2024-12-27 | -35.71 | $11.28 | — |
| 2024-12-26 | -35.71 | $11.28 | — |
| 2024-12-24 | -31.25 | $11.28 | — |
| 2024-12-23 | -31.25 | $11.28 | — |
| 2024-12-20 | -23.81 | $11.28 | 12837 |
| 2024-12-19 | 0.00 | $11.33 | — |
| 2024-12-18 | 0.00 | $11.33 | — |
| 2024-12-17 | 0.00 | $11.33 | — |
| 2024-12-16 | 0.00 | $11.33 | — |
| 2024-12-13 | 0.00 | $11.33 | 800 |
| 2024-12-12 | -9.09 | $11.30 | 500 |
| 2024-12-11 | 0.00 | $11.32 | 30733 |
| 2024-12-10 | 0.00 | $11.32 | 2301 |
| 2024-12-09 | -20.00 | $11.26 | 57800 |
| 2024-12-06 | -13.33 | $11.23 | 66000 |
| 2024-12-05 | 0.00 | $11.25 | — |
| 2024-12-04 | 0.00 | $11.25 | 1011 |
| 2024-12-03 | 0.00 | $11.25 | 200 |
| 2024-12-02 | 0.00 | $11.25 | 402 |
| 2024-11-29 | -33.33 | $11.20 | 37631 |
| 2024-11-27 | 0.00 | $11.21 | — |
| 2024-11-26 | 0.00 | $11.21 | 5168 |
| 2024-11-25 | -9.09 | $11.20 | 14100 |
| 2024-11-22 | -81.82 | $11.12 | 59125 |
| 2024-11-21 | -36.36 | $11.17 | 18900 |
| 2024-11-20 | -36.36 | $11.17 | 21667 |
| 2024-11-19 | 0.00 | $11.21 | 98500 |
| 2024-11-18 | 0.00 | $11.19 | 300 |
| 2024-11-15 | -14.29 | $11.16 | — |
| 2024-11-14 | -14.29 | $11.16 | — |
| 2024-11-13 | -12.50 | $11.16 | 21806 |
| 2024-11-12 | -85.71 | $11.16 | 38700 |
| 2024-11-11 | -83.93 | $11.17 | 200137 |
| 2024-11-08 | -85.71 | $11.16 | 1.0M |
| 2024-11-07 | -83.93 | $11.17 | 11100 |
| 2024-11-06 | -96.43 | $11.10 | — |
| 2024-11-05 | -96.43 | $11.10 | — |
| 2024-11-04 | -96.43 | $11.10 | — |
| 2024-11-01 | -96.43 | $11.10 | — |
| 2024-10-31 | -96.43 | $11.10 | — |
| 2024-10-30 | -96.43 | $11.10 | — |
| 2024-10-29 | -96.43 | $11.10 | — |
| 2024-10-28 | -96.43 | $11.10 | — |
| 2024-10-25 | -96.43 | $11.10 | — |
| 2024-10-24 | -96.43 | $11.10 | — |
| 2024-10-23 | -96.43 | $11.10 | — |
| 2024-10-22 | -96.43 | $11.10 | — |
| 2024-10-21 | -96.43 | $11.10 | — |
| 2024-10-18 | -96.43 | $11.10 | 300 |
| 2024-10-17 | -96.43 | $11.10 | 5700 |
| 2024-10-16 | -94.64 | $11.11 | 11648 |
| 2024-10-15 | -16.67 | $11.13 | — |
| 2024-10-14 | -16.67 | $11.13 | 916 |
| 2024-10-11 | -100.00 | $11.08 | 4100 |
| 2024-10-10 | -100.00 | $11.08 | 3124 |
| 2024-10-09 | -33.33 | $11.12 | 13937 |
| 2024-10-08 | 0.00 | $11.14 | 500 |
| 2024-10-07 | -50.00 | $11.11 | — |
| 2024-10-04 | -50.00 | $11.11 | — |
| 2024-10-03 | -27.27 | $11.11 | — |
| 2024-10-02 | -27.27 | $11.11 | — |
| 2024-10-01 | -27.27 | $11.11 | 2000 |
| 2024-09-30 | -30.00 | $11.10 | 636 |
| 2024-09-27 | 0.00 | $11.13 | — |
| 2024-09-26 | 0.00 | $11.13 | 200 |
| 2024-09-25 | 0.00 | $11.08 | — |
| 2024-09-24 | 0.00 | $11.08 | — |
| 2024-09-23 | 0.00 | $11.08 | — |
| 2024-09-20 | 0.00 | $11.08 | — |
| 2024-09-19 | 0.00 | $11.08 | — |
| 2024-09-18 | 0.00 | $11.08 | — |
| 2024-09-17 | 0.00 | $11.08 | — |
| 2024-09-16 | 0.00 | $11.08 | — |
| 2024-09-13 | 0.00 | $11.08 | — |
| 2024-09-12 | 0.00 | $11.08 | 400 |
| 2024-09-11 | 0.00 | $11.08 | — |
| 2024-09-10 | 0.00 | $11.08 | — |
| 2024-09-09 | 0.00 | $11.08 | 300 |
| 2024-09-06 | -83.33 | $11.03 | — |
| 2024-09-05 | -83.33 | $11.03 | — |
| 2024-09-04 | -83.33 | $11.03 | 600 |
| 2024-09-03 | -60.00 | $11.04 | — |
| 2024-08-30 | -60.00 | $11.04 | — |
| 2024-08-29 | -60.00 | $11.04 | — |
| 2024-08-28 | -60.00 | $11.04 | 13 |
| 2024-08-27 | -60.00 | $11.04 | — |
| 2024-08-26 | -37.50 | $11.04 | 1730 |
| 2024-08-23 | 0.00 | $11.04 | 429500 |
| 2024-08-22 | -11.11 | $11.03 | — |
| 2024-08-21 | -11.11 | $11.03 | — |
| 2024-08-20 | -11.11 | $11.03 | 55000 |
| 2024-08-19 | 0.00 | $11.04 | 100 |
| 2024-08-16 | 0.00 | $11.04 | — |
| 2024-08-15 | 0.00 | $11.04 | — |
| 2024-08-14 | 0.00 | $11.04 | 87709 |
| 2024-08-13 | -12.50 | $11.02 | — |
| 2024-08-12 | -12.50 | $11.02 | — |
| 2024-08-09 | -12.50 | $11.02 | 700 |
| 2024-08-08 | 0.00 | $11.03 | 1509 |
| 2024-08-07 | -12.50 | $11.02 | — |
| 2024-08-06 | -12.50 | $11.02 | — |
| 2024-08-05 | -12.50 | $11.02 | — |
| 2024-08-02 | -12.50 | $11.02 | — |
| 2024-08-01 | -12.50 | $11.02 | — |
| 2024-07-31 | -12.50 | $11.02 | — |
| 2024-07-30 | -12.50 | $11.02 | 25540 |
| 2024-07-29 | -100.00 | $10.95 | 200 |
| 2024-07-26 | -100.00 | $10.95 | 1200 |
| 2024-07-25 | -28.57 | $11.00 | — |
| 2024-07-24 | -28.57 | $11.00 | — |
| 2024-07-23 | -28.57 | $11.00 | 5537 |
| 2024-07-22 | -90.00 | $10.96 | 6803 |
| 2024-07-19 | -40.00 | $11.01 | 110412 |
| 2024-07-18 | -50.00 | $11.00 | 1897 |
| 2024-07-17 | -60.00 | $10.99 | 159081 |
| 2024-07-16 | -60.00 | $10.96 | — |
| 2024-07-15 | -42.86 | $10.96 | — |
| 2024-07-12 | -42.86 | $10.96 | — |
| 2024-07-11 | -42.86 | $10.96 | 64079 |
| 2024-07-10 | -47.62 | $10.95 | — |
| 2024-07-02 | -47.62 | $10.95 | 101 |
| 2024-06-24 | -33.33 | $10.98 | 12002 |
| 2024-06-21 | -47.62 | $10.95 | 438 |
| 2024-06-17 | -47.62 | $10.95 | 212 |
| 2024-06-13 | -38.10 | $10.97 | 20747 |
| 2024-06-11 | -33.33 | $10.98 | 310 |
| 2024-06-10 | -33.33 | $10.98 | 288 |
| 2024-06-06 | -33.33 | $10.98 | 334 |
| 2024-06-05 | -23.81 | $11.00 | 219930 |
| 2024-06-04 | -28.57 | $10.99 | 637 |
| 2024-06-03 | 0.00 | $11.05 | 27565 |
| 2024-05-31 | -12.90 | $11.01 | 13751 |
| 2024-05-29 | -4.55 | $10.99 | 818 |
| 2024-05-28 | -4.55 | $10.99 | 863 |
| 2024-05-23 | -6.82 | $10.96 | 150774 |
| 2024-05-13 | -9.85 | $10.92 | 1 |
| 2024-05-09 | -9.85 | $10.92 | 36 |
| 2024-05-02 | -15.91 | $10.84 | 205 |
| 2024-04-18 | -11.36 | $10.90 | 202 |
| 2024-04-12 | -9.85 | $10.92 | 4577 |
| 2024-04-10 | -11.36 | $10.90 | 268 |
| 2024-04-04 | -10.61 | $10.91 | 549 |
| 2024-04-03 | -10.61 | $10.91 | 440 |
| 2024-03-27 | -4.55 | $10.99 | 189177 |
| 2024-03-26 | -3.79 | $11.00 | 86 |
| 2024-03-25 | -3.79 | $11.00 | 825 |
| 2024-03-22 | -7.58 | $10.95 | 545 |
| 2024-03-21 | -9.85 | $10.92 | 13043 |
| 2024-03-20 | 0.00 | $10.97 | 2982 |
| 2024-03-19 | -0.82 | $10.94 | 2892 |
| 2024-03-18 | -8.20 | $10.85 | 2683 |
| 2024-03-15 | -15.57 | $10.76 | 65 |
| 2024-03-14 | -19.67 | $10.71 | 18836 |
| 2024-03-11 | -100.00 | $10.82 | 160 |
| 2024-03-08 | -100.00 | $10.82 | 25401 |
| 2024-03-07 | -75.00 | $10.85 | 75134 |
| 2024-03-06 | -75.00 | $10.85 | 1.5M |
| 2024-03-05 | -100.00 | $10.83 | 574 |
| 2024-03-04 | -100.00 | $10.83 | 316 |
| 2024-03-01 | -55.56 | $10.87 | 9970 |
| 2024-02-29 | -55.56 | $10.87 | 782 |
| 2024-02-28 | -66.67 | $10.86 | 37228 |
| 2024-02-27 | -44.44 | $10.88 | 33290 |
| 2024-02-26 | -100.00 | $10.83 | 300 |
| 2024-02-23 | -100.00 | $10.83 | 353 |
| 2024-02-22 | -88.89 | $10.84 | 966 |
| 2024-02-21 | -100.00 | $10.83 | 822 |
| 2024-02-20 | -80.00 | $10.88 | 21180 |
| 2024-02-16 | -40.00 | $10.90 | 374 |
| 2024-02-15 | -40.00 | $10.90 | — |
| 2024-02-14 | -40.00 | $10.90 | 5193 |
| 2024-02-13 | -40.00 | $10.90 | 304 |
| 2024-02-12 | 0.00 | $10.92 | 3366 |
| 2024-02-09 | 0.00 | $10.92 | — |
| 2024-02-08 | 0.00 | $10.92 | 320 |
| 2024-02-07 | 0.00 | $10.92 | 2871 |
| 2024-02-06 | -40.00 | $10.90 | — |
| 2024-02-05 | -40.00 | $10.90 | 2652 |
| 2024-02-02 | 0.00 | $10.92 | 20141 |
| 2024-02-01 | -40.00 | $10.90 | 16495 |
| 2024-01-31 | 0.00 | $10.92 | 521466 |
| 2024-01-30 | 0.00 | $10.92 | 348 |
| 2024-01-29 | 0.00 | $10.92 | 3744 |
| 2024-01-26 | -22.22 | $10.90 | 19900 |
| 2024-01-25 | -22.22 | $10.90 | — |
| 2024-01-24 | -22.22 | $10.90 | 3567 |
| 2024-01-23 | -22.22 | $10.90 | 500851 |
| 2024-01-22 | 0.00 | $10.92 | 400 |
| 2024-01-19 | 0.00 | $10.92 | 3061 |
| 2024-01-18 | 0.00 | $10.89 | 6503 |
| 2024-01-17 | 0.00 | $10.89 | 1290 |
| 2024-01-16 | -16.67 | $10.87 | 522 |
| 2024-01-12 | -8.33 | $10.88 | — |
| 2024-01-11 | -8.33 | $10.88 | — |
| 2024-01-10 | -8.33 | $10.88 | 300 |
| 2024-01-09 | -8.33 | $10.88 | 1445 |
| 2024-01-08 | 0.00 | $10.89 | — |
| 2024-01-05 | 0.00 | $10.89 | — |
| 2024-01-04 | 0.00 | $10.89 | 386 |
| 2024-01-03 | 0.00 | $10.89 | 142 |
| 2024-01-02 | 0.00 | $10.86 | 14477 |
| 2023-12-29 | 0.00 | $10.85 | — |
| 2023-12-28 | 0.00 | $10.85 | 7293 |
| 2023-12-27 | 0.00 | $10.84 | 130666 |
| 2023-12-26 | 0.00 | $10.83 | — |
| 2023-12-22 | 0.00 | $10.83 | — |
| 2023-12-21 | 0.00 | $10.83 | 66436 |
| 2023-12-20 | 0.00 | $10.83 | 6065 |
| 2023-12-19 | 0.00 | $10.83 | 3157 |
| 2023-12-18 | -55.56 | $10.78 | 300 |
| 2023-12-15 | -55.56 | $10.78 | 100 |
| 2023-12-14 | -55.56 | $10.78 | 400 |
| 2023-12-13 | -55.56 | $10.78 | — |
| 2023-12-12 | -50.00 | $10.78 | 2794 |
| 2023-12-11 | -50.00 | $10.78 | 50507 |
| 2023-12-08 | -36.36 | $10.79 | 367 |
| 2023-12-07 | -54.55 | $10.77 | 404 |
| 2023-12-06 | -45.45 | $10.78 | 125005 |
| 2023-12-05 | -45.45 | $10.78 | 69224 |
| 2023-12-04 | -45.45 | $10.78 | 46012 |
| 2023-12-01 | -45.45 | $10.78 | 8238 |
| 2023-11-30 | -45.45 | $10.78 | 10933 |
| 2023-11-29 | -54.55 | $10.77 | 447848 |
| 2023-11-28 | -36.36 | $10.79 | 218015 |
| 2023-11-27 | -45.45 | $10.78 | 7127 |
| 2023-11-24 | -27.27 | $10.80 | 817 |
| 2023-11-22 | -50.00 | $10.77 | 400 |
| 2023-11-21 | -50.00 | $10.77 | 118187 |
| 2023-11-20 | -36.36 | $10.78 | 53657 |
| 2023-11-17 | 0.00 | $10.75 | 400 |
| 2023-11-16 | 0.00 | $10.75 | 25038 |
| 2023-11-15 | 0.00 | $10.75 | 25133 |
| 2023-11-14 | -33.33 | $10.73 | — |
| 2023-11-13 | -33.33 | $10.73 | 100 |
| 2023-11-10 | -66.67 | $10.72 | 100 |
| 2023-11-09 | 0.00 | $10.74 | 101 |
| 2023-11-08 | 0.00 | $10.73 | 102 |
| 2023-11-07 | 0.00 | $10.73 | — |
| 2023-11-06 | 0.00 | $10.73 | — |
| 2023-11-03 | 0.00 | $10.73 | — |
| 2023-11-02 | 0.00 | $10.73 | — |
| 2023-11-01 | 0.00 | $10.73 | — |
| 2023-10-31 | 0.00 | $10.73 | 92850 |
| 2023-10-30 | 0.00 | $10.72 | — |
| 2023-10-27 | 0.00 | $10.72 | 1060 |
| 2023-10-26 | -50.00 | $10.71 | 1562 |
| 2023-10-25 | 0.00 | $10.72 | — |
| 2023-10-24 | -75.00 | $10.72 | 3000 |
| 2023-10-23 | -87.50 | $10.71 | — |
| 2023-10-20 | -77.78 | $10.71 | — |
| 2023-10-19 | -77.78 | $10.71 | 330 |
| 2023-10-18 | -66.67 | $10.72 | — |
| 2023-10-17 | -60.00 | $10.72 | — |
| 2023-10-16 | -60.00 | $10.72 | — |
| 2023-10-13 | -59.09 | $10.72 | 555 |
| 2023-10-12 | -61.54 | $10.70 | 102 |
| 2023-10-11 | -53.85 | $10.71 | 103 |
| 2023-10-10 | -61.54 | $10.70 | 103 |
| 2023-10-09 | -61.54 | $10.70 | 103 |
| 2023-10-06 | -61.54 | $10.70 | 104 |
| 2023-10-05 | -61.54 | $10.70 | 104 |
| 2023-10-04 | -57.14 | $10.70 | — |
| 2023-10-03 | -57.14 | $10.70 | — |
| 2023-10-02 | -57.14 | $10.70 | — |
| 2023-09-29 | -44.44 | $10.70 | — |
| 2023-09-28 | -44.44 | $10.70 | — |
| 2023-09-27 | -44.44 | $10.70 | 12334 |
| 2023-09-26 | -10.00 | $10.74 | 519 |
| 2023-09-25 | 0.00 | $10.69 | — |
| 2023-09-22 | 0.00 | $10.69 | — |
| 2023-09-21 | 0.00 | $10.69 | — |
| 2023-09-20 | -10.00 | $10.69 | 438493 |
| 2023-09-19 | -20.00 | $10.68 | 249 |
| 2023-09-18 | -20.00 | $10.68 | 10545 |
| 2023-09-15 | -50.00 | $10.65 | 101 |
| 2023-09-14 | -54.55 | $10.65 | 106 |
| 2023-09-13 | -92.37 | $10.65 | 105 |
| 2023-09-12 | -92.37 | $10.65 | 101 |
| 2023-09-11 | -92.37 | $10.65 | 101 |
| 2023-09-08 | -92.37 | $10.65 | 166 |
| 2023-09-07 | -93.89 | $10.64 | — |
| 2023-09-06 | -93.89 | $10.64 | — |
| 2023-09-05 | -93.89 | $10.64 | 228 |
| 2023-09-01 | -100.00 | $10.60 | 7600 |
| 2023-08-31 | -89.63 | $10.65 | — |
| 2023-08-30 | -89.63 | $10.65 | 50217 |
| 2023-08-29 | -92.59 | $10.63 | — |
| 2023-08-28 | -92.59 | $10.63 | — |
| 2023-08-25 | -92.59 | $10.63 | — |
| 2023-08-24 | -92.59 | $10.63 | 201 |
| 2023-08-23 | -88.32 | $10.65 | 56245 |
| 2023-08-22 | -89.78 | $10.64 | 327933 |
| 2023-08-21 | -91.24 | $10.63 | 218 |
| 2023-08-18 | -82.16 | $10.69 | 1393 |
| 2023-08-17 | -79.56 | $10.71 | 172 |
| 2023-08-16 | -91.24 | $10.63 | 13250 |
| 2023-08-15 | -58.33 | $10.66 | — |
| 2023-08-14 | -58.33 | $10.66 | 8718 |
| 2023-08-11 | 0.00 | $10.80 | 366 |
| 2023-08-10 | 0.00 | $10.66 | 407 |
| 2023-08-09 | 0.00 | $10.65 | 93223 |
| 2023-08-08 | 0.00 | $10.64 | 12403 |
| 2023-08-07 | 0.00 | $10.63 | — |
| 2023-08-04 | 0.00 | $10.63 | 231322 |
| 2023-08-03 | 0.00 | $10.62 | 20328 |
| 2023-08-02 | 0.00 | $10.62 | 24004 |
| 2023-08-01 | -62.50 | $10.58 | 101 |
| 2023-07-31 | -92.03 | $10.58 | — |
| 2023-07-28 | -92.03 | $10.58 | 102 |
| 2023-07-27 | -95.88 | $10.57 | 101 |
| 2023-07-26 | -95.88 | $10.57 | 101 |
| 2023-07-25 | -97.29 | $10.57 | 11000 |
| 2023-07-24 | -88.57 | $10.59 | — |
| 2023-07-21 | -89.16 | $10.59 | — |
| 2023-07-20 | -89.16 | $10.59 | 1011 |
| 2023-07-19 | -92.77 | $10.56 | — |
| 2023-07-18 | -90.59 | $10.56 | 1600 |
| 2023-07-17 | -92.27 | $10.56 | — |
| 2023-07-14 | -90.56 | $10.56 | 3300 |
| 2023-07-13 | -88.02 | $10.56 | 1007 |
| 2023-07-12 | -88.02 | $10.56 | 5108 |
| 2023-07-11 | -84.33 | $10.60 | 100 |
| 2023-07-10 | -84.33 | $10.60 | 100 |
| 2023-07-07 | -84.33 | $10.60 | 7608 |
| 2023-07-06 | -87.33 | $10.55 | — |
| 2023-07-05 | -87.33 | $10.55 | 22321 |
| 2023-07-03 | -78.28 | $10.65 | 53898 |
| 2023-06-30 | -84.23 | $10.58 | 2655 |
| 2023-06-29 | -86.94 | $10.55 | 14264 |
| 2023-06-28 | -82.06 | $10.60 | 12310 |
| 2023-06-27 | -77.43 | $10.65 | 722 |
| 2023-06-26 | -85.65 | $10.56 | 38028 |
| 2023-06-23 | -87.44 | $10.54 | 55157 |
| 2023-06-22 | -90.13 | $10.51 | 68948 |
| 2023-06-21 | -90.13 | $10.51 | 60422 |
| 2023-06-20 | -92.83 | $10.48 | 23359 |
| 2023-06-16 | -90.22 | $10.50 | 317902 |
| 2023-06-15 | -75.64 | $10.49 | 35591 |
| 2023-06-14 | -90.26 | $10.43 | 17947 |
| 2023-06-13 | -84.36 | $10.45 | 1637 |
| 2023-06-12 | -80.98 | $10.46 | 29642 |
| 2023-06-09 | -74.05 | $10.45 | 801748 |
| 2023-06-08 | -72.74 | $10.45 | 609318 |
| 2023-06-07 | 0.00 | $10.43 | 378137 |
| 2023-06-06 | -16.50 | $10.42 | 176034 |
| 2023-06-05 | -14.29 | $10.42 | 275705 |
| 2023-06-02 | -14.43 | $10.42 | 35728 |
| 2023-06-01 | -28.57 | $10.41 | 2272 |
| 2023-05-31 | -14.29 | $10.40 | — |
| 2023-05-30 | -14.29 | $10.40 | 4900 |
| 2023-05-26 | -14.29 | $10.40 | 1290 |
| 2023-05-25 | 0.00 | $10.41 | 79302 |
| 2023-05-24 | 0.00 | $10.41 | 431623 |
| 2023-05-23 | 0.00 | $10.41 | 211077 |
| 2023-05-22 | 0.00 | $10.41 | 450845 |
| 2023-05-19 | 0.00 | $10.40 | 101100 |
| 2023-05-18 | -14.29 | $10.39 | — |
| 2023-05-17 | -14.29 | $10.39 | 310189 |
| 2023-05-16 | -7.14 | $10.40 | 3.4M |
| 2023-05-15 | -4.03 | $10.38 | — |
| 2023-05-12 | -4.03 | $10.38 | 25100 |
| 2023-05-11 | -13.63 | $10.38 | — |
| 2023-05-10 | -13.63 | $10.38 | 1200 |
| 2023-05-09 | 0.00 | $10.38 | 13498 |
| 2023-05-08 | -25.00 | $10.36 | — |
| 2023-05-05 | -25.00 | $10.36 | 100 |
| 2023-05-04 | -25.00 | $10.36 | 43591 |
| 2023-05-03 | -25.00 | $10.36 | 51173 |
| 2023-05-02 | -25.00 | $10.36 | 72700 |
| 2023-05-01 | -25.00 | $10.36 | 97658 |
| 2023-04-28 | -25.00 | $10.36 | 379 |
| 2023-04-27 | 0.00 | $10.36 | — |
| 2023-04-26 | -50.00 | $10.36 | 147502 |
| 2023-04-25 | -50.00 | $10.36 | 3935 |
| 2023-04-24 | -83.33 | $10.34 | 681713 |
| 2023-04-21 | -83.33 | $10.34 | — |
| 2023-04-20 | -83.33 | $10.34 | 1302 |
| 2023-04-19 | -66.67 | $10.35 | 140 |
| 2023-04-18 | -93.75 | $10.35 | 5179 |
| 2023-04-17 | -91.84 | $10.35 | 2000 |
| 2023-04-14 | -91.84 | $10.35 | 28149 |
| 2023-04-13 | -93.88 | $10.34 | 5000 |
| 2023-04-12 | -93.88 | $10.34 | 5243 |
| 2023-04-11 | -92.00 | $10.34 | 13801 |
| 2023-04-10 | -92.00 | $10.34 | 25000 |
| 2023-04-06 | -92.00 | $10.34 | 6879 |
| 2023-04-05 | -92.00 | $10.34 | 8284 |
| 2023-04-04 | -90.20 | $10.34 | 95630 |
| 2023-04-03 | -89.22 | $10.35 | 183176 |
| 2023-03-31 | -90.20 | $10.34 | 28700 |
| 2023-03-30 | -87.04 | $10.33 | 730 |
| 2023-03-29 | -85.19 | $10.34 | 1526 |
| 2023-03-28 | -87.04 | $10.33 | 1601 |
| 2023-03-27 | -87.04 | $10.33 | — |
| 2023-03-24 | -87.04 | $10.33 | 1853 |
| 2023-03-23 | -87.04 | $10.33 | 514019 |
| 2023-03-22 | -83.33 | $10.35 | — |
| 2023-03-21 | -81.82 | $10.35 | 195955 |
| 2023-03-20 | -14.29 | $10.31 | — |
| 2023-03-17 | -14.29 | $10.31 | — |
| 2023-03-16 | -12.50 | $10.31 | — |
| 2023-03-15 | -11.11 | $10.31 | 135 |
| 2023-03-14 | -22.22 | $10.30 | — |
| 2023-03-13 | -22.22 | $10.30 | — |
| 2023-03-10 | -22.22 | $10.30 | — |
| 2023-03-09 | -22.22 | $10.30 | 157338 |
| 2023-03-08 | -33.33 | $10.29 | 1000 |
| 2023-03-07 | 0.00 | $10.32 | — |
| 2023-03-06 | 0.00 | $10.32 | 100 |
| 2023-03-03 | -33.33 | $10.26 | 3 |
| 2023-03-02 | -33.33 | $10.26 | 3387 |
| 2023-03-01 | -16.67 | $10.27 | 15489 |
| 2023-02-28 | -28.57 | $10.26 | 51003 |
| 2023-02-27 | -14.29 | $10.27 | 51703 |
| 2023-02-24 | 0.00 | $10.27 | 3 |
| 2023-02-23 | 0.00 | $10.27 | 4 |
| 2023-02-22 | 0.00 | $10.27 | 503133 |
| 2023-02-21 | 0.00 | $10.25 | 1 |
| 2023-02-17 | 0.00 | $10.25 | 91 |
| 2023-02-16 | 0.00 | $10.25 | 99085 |
| 2023-02-15 | -25.00 | $10.23 | 9 |
| 2023-02-14 | -25.00 | $10.23 | 9 |
| 2023-02-13 | -88.89 | $10.23 | 41 |
| 2023-02-10 | -88.89 | $10.23 | 16862 |
| 2023-02-09 | -83.78 | $10.24 | 28 |
| 2023-02-08 | -79.49 | $10.24 | 118 |
| 2023-02-07 | -77.50 | $10.24 | 17013 |
| 2023-02-06 | -80.00 | $10.23 | 115 |
| 2023-02-03 | -82.50 | $10.22 | 33 |
| 2023-02-02 | -80.49 | $10.22 | 98 |
| 2023-02-01 | -80.49 | $10.22 | — |
| 2023-01-31 | -80.49 | $10.22 | 16210 |
| 2023-01-30 | -79.27 | $10.23 | 3000 |
| 2023-01-27 | -77.38 | $10.23 | 2990 |
| 2023-01-26 | -76.74 | $10.22 | 239 |
| 2023-01-25 | -81.40 | $10.20 | 2 |
| 2023-01-24 | -81.40 | $10.20 | 8835 |
| 2023-01-23 | -72.09 | $10.24 | 5054 |
| 2023-01-20 | -72.92 | $10.20 | — |
| 2023-01-19 | -72.92 | $10.20 | 55975 |
| 2023-01-18 | -71.88 | $10.21 | 257078 |
| 2023-01-17 | -75.00 | $10.19 | 6904 |
| 2023-01-13 | -25.00 | $10.19 | 6140 |
| 2023-01-12 | -31.25 | $10.18 | — |
| 2023-01-11 | -31.25 | $10.18 | 9126 |
| 2023-01-10 | -37.50 | $10.17 | 5767 |
| 2023-01-09 | -37.50 | $10.17 | 426 |
| 2023-01-06 | -37.50 | $10.17 | 2490 |
| 2023-01-05 | 0.00 | $10.23 | 4760 |
| 2023-01-04 | -46.15 | $10.14 | 22770 |
| 2023-01-03 | -42.86 | $10.14 | 100 |
| 2022-12-30 | 0.00 | $10.20 | 9106 |
| 2022-12-29 | 0.00 | $10.16 | 2702 |
| 2022-12-28 | -25.00 | $10.12 | — |
| 2022-12-27 | -25.00 | $10.12 | 5 |
| 2022-12-23 | -25.00 | $10.12 | 5 |
| 2022-12-22 | -25.00 | $10.12 | 11719 |
| 2022-12-21 | -24.00 | $10.12 | 331397 |
| 2022-12-20 | -9.06 | $10.12 | 184903 |
| 2022-12-19 | -18.12 | $10.11 | 5 |
| 2022-12-16 | -18.12 | $10.11 | 110 |
| 2022-12-15 | 0.00 | $10.13 | 353 |
| 2022-12-14 | -19.23 | $10.11 | — |
| 2022-12-13 | -19.23 | $10.11 | 1 |
| 2022-12-12 | -19.23 | $10.11 | 141074 |
| 2022-12-09 | 0.00 | $10.13 | 46700 |
| 2022-12-08 | -6.67 | $10.12 | 150200 |
| 2022-12-07 | -6.67 | $10.12 | 34386 |
| 2022-12-06 | 0.00 | $10.09 | 27724 |
| 2022-12-05 | 0.00 | $10.07 | 400027 |
| 2022-12-02 | 0.00 | $10.06 | 700 |
| 2022-12-01 | -25.00 | $10.04 | 30925 |
| 2022-11-30 | -37.50 | $10.03 | — |
| 2022-11-29 | -37.50 | $10.03 | 1 |
| 2022-11-28 | -37.50 | $10.03 | 24211 |
| 2022-11-25 | -37.50 | $10.03 | — |
| 2022-11-23 | -37.50 | $10.03 | 1200 |
| 2022-11-22 | -50.50 | $10.02 | 23341 |
| 2022-11-21 | 0.00 | $10.06 | 38 |
| 2022-11-18 | 0.00 | $10.06 | 210 |
| 2022-11-17 | -66.67 | $10.00 | 211 |
| 2022-11-16 | -66.67 | $10.00 | 26 |
| 2022-11-15 | -66.67 | $10.00 | 2735 |
| 2022-11-14 | -66.67 | $10.00 | 312 |
| 2022-11-11 | -100.00 | $9.98 | — |
| 2022-11-10 | -100.00 | $9.98 | 888 |
| 2022-11-09 | -66.67 | $10.00 | 325 |
| 2022-11-08 | -50.00 | $10.01 | — |
| 2022-11-07 | -50.00 | $10.01 | 24339 |
| 2022-11-04 | -33.33 | $10.00 | — |
| 2022-11-03 | -33.33 | $10.00 | 1572 |
| 2022-11-02 | -83.33 | $9.99 | — |
| 2022-11-01 | -94.44 | $9.99 | 1700 |
| 2022-10-31 | -66.67 | $10.01 | — |
| 2022-10-28 | -66.67 | $10.01 | 101015 |
| 2022-10-27 | -77.78 | $10.00 | 20 |
| 2022-10-26 | -77.78 | $10.00 | 1581 |
| 2022-10-25 | -70.00 | $10.00 | 5625 |
| 2022-10-24 | -90.00 | $9.98 | 5 |
| 2022-10-21 | -90.00 | $9.98 | 17 |
| 2022-10-20 | -81.82 | $9.98 | 17 |
| 2022-10-19 | -81.82 | $9.98 | — |
| 2022-10-18 | -81.82 | $9.98 | 10 |
| 2022-10-17 | -81.82 | $9.98 | 20 |
| 2022-10-14 | -81.82 | $9.98 | 17 |
| 2022-10-13 | -75.00 | $9.98 | 17 |
| 2022-10-12 | -75.00 | $9.98 | 10 |
| 2022-10-11 | -64.29 | $9.98 | 1328 |
| 2022-10-10 | -42.86 | $10.01 | 22 |
| 2022-10-07 | -42.86 | $10.01 | — |
| 2022-10-06 | -42.86 | $10.01 | — |
| 2022-10-05 | -42.86 | $10.01 | 1474 |
| 2022-10-04 | -21.43 | $9.99 | 120 |
| 2022-10-03 | 0.00 | $10.00 | 1200 |
| 2022-09-30 | 0.00 | $10.00 | — |
| 2022-09-29 | -78.95 | $10.00 | 26575 |
| 2022-09-28 | -78.95 | $10.00 | 303389 |
| 2022-09-27 | -84.21 | $9.97 | 30105 |
| 2022-09-26 | -84.21 | $9.97 | 6 |
| 2022-09-23 | -84.21 | $9.97 | 8001 |
| 2022-09-22 | -82.46 | $9.98 | — |
| 2022-09-21 | -82.46 | $9.98 | 207 |
| 2022-09-20 | -82.46 | $9.98 | 7017 |
| 2022-09-19 | -84.21 | $9.97 | 5235 |
| 2022-09-16 | -87.72 | $9.95 | — |
| 2022-09-15 | -87.72 | $9.95 | 2 |
| 2022-09-14 | -87.72 | $9.95 | 6840 |
| 2022-09-13 | -82.46 | $9.98 | 10 |
| 2022-09-12 | -82.46 | $9.98 | 50 |
| 2022-09-09 | -82.46 | $9.98 | 107 |
| 2022-09-08 | -82.46 | $9.98 | 30 |
| 2022-09-07 | -82.46 | $9.98 | 7569 |
| 2022-09-06 | -82.46 | $9.98 | 2426 |
| 2022-09-02 | -80.70 | $9.99 | 8442 |
| 2022-09-01 | -92.31 | $9.97 | 652001 |
| 2022-08-31 | -100.00 | $9.93 | 404 |
| 2022-08-30 | -100.00 | $9.93 | 365 |
| 2022-08-29 | -83.33 | $9.95 | 51 |
| 2022-08-26 | -83.33 | $9.95 | — |
| 2022-08-25 | -71.43 | $9.95 | 1000 |
| 2022-08-24 | -14.29 | $9.99 | 70 |
| 2022-08-23 | -14.29 | $9.99 | 4271 |
| 2022-08-22 | -83.33 | $9.94 | 5 |
| 2022-08-19 | -83.33 | $9.94 | 5 |
| 2022-08-18 | -83.33 | $9.94 | 462413 |
| 2022-08-17 | -41.67 | $9.97 | 10 |
| 2022-08-16 | -35.71 | $9.97 | — |
| 2022-08-15 | -35.71 | $9.97 | 37428 |
| 2022-08-12 | 0.00 | $9.99 | — |
| 2022-08-11 | 0.00 | $9.99 | 90 |
| 2022-08-10 | 0.00 | $9.99 | — |
| 2022-08-09 | 0.00 | $9.99 | — |
| 2022-08-08 | 0.00 | $9.99 | 1635 |
| 2022-08-05 | -33.33 | $9.96 | 15016 |
| 2022-08-04 | -33.33 | $9.96 | 1 |
| 2022-08-03 | -33.33 | $9.96 | 2600 |
| 2022-08-02 | -33.33 | $9.96 | 729 |
| 2022-08-01 | -50.00 | $9.95 | 958 |
| 2022-07-29 | -70.00 | $9.93 | 27 |
| 2022-07-28 | -70.00 | $9.93 | 85500 |
| 2022-07-27 | -70.00 | $9.93 | 89500 |
| 2022-07-26 | -10.00 | $9.99 | 1045 |
| 2022-07-25 | -30.00 | $9.97 | — |
| 2022-07-22 | -30.00 | $9.97 | 755 |
| 2022-07-21 | -60.00 | $9.94 | 100 |
| 2022-07-20 | -61.54 | $9.92 | 805 |
| 2022-07-19 | -38.46 | $9.95 | 2830 |
| 2022-07-18 | -61.54 | $9.92 | 30 |
| 2022-07-15 | -61.54 | $9.92 | 6610 |
| 2022-07-14 | -61.54 | $9.92 | 11390 |
| 2022-07-13 | -76.92 | $9.90 | — |
| 2022-07-12 | -76.92 | $9.90 | — |
| 2022-07-11 | -76.92 | $9.90 | — |
| 2022-07-08 | -76.92 | $9.90 | 1 |
| 2022-07-07 | -76.92 | $9.90 | 20 |
| 2022-07-06 | -76.92 | $9.90 | 72524 |
| 2022-07-05 | 0.00 | $10.00 | 90 |
| 2022-07-01 | 0.00 | $10.00 | 177 |
| 2022-06-30 | 0.00 | $10.00 | 7656 |
| 2022-06-29 | 0.00 | $9.98 | 30 |
| 2022-06-28 | 0.00 | $9.98 | 1060 |
| 2022-06-27 | -70.00 | $9.90 | 1 |
| 2022-06-24 | -70.00 | $9.90 | 5 |
| 2022-06-23 | -70.00 | $9.90 | — |
| 2022-06-22 | -63.64 | $9.90 | 112111 |
| 2022-06-21 | -63.64 | $9.90 | 20421 |
| 2022-06-17 | -36.36 | $9.93 | 23 |
| 2022-06-16 | -36.36 | $9.93 | 106 |
| 2022-06-15 | -36.36 | $9.93 | 58 |
| 2022-06-14 | -36.36 | $9.93 | — |
| 2022-06-13 | -36.36 | $9.93 | 26559 |
| 2022-06-10 | 0.00 | $9.97 | 3026 |
| 2022-06-09 | 0.00 | $9.97 | 100 |
| 2022-06-08 | -55.56 | $9.90 | 1 |
| 2022-06-07 | -55.56 | $9.90 | 456100 |
| 2022-06-06 | -55.56 | $9.90 | — |
| 2022-06-03 | -55.56 | $9.90 | 852 |
| 2022-06-02 | -66.67 | $9.90 | 362 |
| 2022-06-01 | -53.85 | $9.92 | 35306 |
| 2022-05-31 | -30.77 | $9.95 | 35953 |
| 2022-05-27 | -61.54 | $9.91 | — |
| 2022-05-26 | -61.54 | $9.91 | 1201 |
| 2022-05-25 | -84.62 | $9.88 | 100001 |
| 2022-05-24 | -65.38 | $9.91 | 51138 |
| 2022-05-23 | -100.00 | $9.91 | — |
| 2022-05-20 | -100.00 | $9.91 | — |
| 2022-05-19 | -100.00 | $9.91 | — |
| 2022-05-18 | -100.00 | $9.91 | 15 |
| 2022-05-17 | -100.00 | $9.91 | — |
| 2022-05-16 | -100.00 | $9.91 | — |
| 2022-05-13 | -80.00 | $9.91 | 100 |
| 2022-05-12 | -80.00 | $9.91 | — |
| 2022-05-11 | -80.00 | $9.91 | 65 |
| 2022-05-10 | -80.00 | $9.91 | 25264 |
| 2022-05-09 | -70.00 | $9.92 | 49078 |
| 2022-05-06 | -40.00 | $9.95 | 305 |
| 2022-05-05 | -40.00 | $9.95 | 25935 |
| 2022-05-04 | 0.00 | $9.99 | 613 |
| 2022-05-03 | 0.00 | $9.99 | 18900 |
| 2022-05-02 | -33.33 | $9.95 | 8595 |
| 2022-04-29 | -55.56 | $9.93 | 2571 |
| 2022-04-28 | -11.11 | $9.97 | 75600 |
| 2022-04-27 | -55.56 | $9.93 | 6500 |
| 2022-04-26 | -44.44 | $9.94 | 120921 |
| 2022-04-25 | -66.67 | $9.92 | — |
| 2022-04-22 | -50.00 | $9.92 | 844778 |
| 2022-04-21 | -50.00 | $9.92 | — |
| 2022-04-20 | -50.00 | $9.92 | 16149 |
| 2022-04-19 | -58.33 | $9.91 | 321 |
| 2022-04-18 | -50.00 | $9.92 | 4173 |
| 2022-04-14 | -33.33 | $9.94 | 4092 |
| 2022-04-13 | -66.67 | $9.90 | 500 |
| 2022-04-12 | 0.00 | $9.98 | — |
| 2022-04-11 | 0.00 | $9.98 | 500 |
| 2022-04-08 | 0.00 | $9.98 | 10042 |
| 2022-04-07 | 0.00 | $9.98 | 1 |
| 2022-04-06 | 0.00 | $9.98 | 12100 |
| 2022-04-05 | -27.27 | $9.91 | 5798 |
| 2022-04-04 | 0.00 | $9.94 | — |
| 2022-04-01 | 0.00 | $9.94 | 99001 |
| 2022-03-31 | 0.00 | $9.93 | — |
| 2022-03-30 | 0.00 | $9.93 | 10 |
| 2022-03-29 | 0.00 | $9.93 | — |
| 2022-03-28 | 0.00 | $9.93 | 3994 |
| 2022-03-25 | -75.00 | $9.86 | — |
| 2022-03-24 | -75.00 | $9.86 | 2 |
| 2022-03-23 | -75.00 | $9.86 | — |
| 2022-03-22 | -75.00 | $9.86 | 106 |
| 2022-03-21 | -66.67 | $9.87 | 2000 |
| 2022-03-18 | -41.18 | $9.93 | — |
| 2022-03-17 | -41.18 | $9.93 | — |
| 2022-03-16 | -41.18 | $9.93 | 14603 |
| 2022-03-15 | -73.33 | $9.89 | — |
| 2022-03-14 | -73.33 | $9.89 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.52
2025-06-17
Close Price
$11.28
Vol: 11492Average Directional Index - Detailed Analysis
Minimum
5.09
Average
45.29
Maximum
82.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 19.52 | $11.28 | 11492 |
| 2025-02-14 | 18.99 | $11.28 | — |
| 2025-02-13 | 19.22 | $11.28 | — |
| 2025-02-12 | 19.45 | $11.28 | — |
| 2025-02-11 | 19.70 | $11.28 | — |
| 2025-02-10 | 19.96 | $11.28 | — |
| 2025-02-07 | 20.23 | $11.28 | — |
| 2025-02-06 | 20.52 | $11.28 | — |
| 2025-02-05 | 20.82 | $11.28 | — |
| 2025-02-04 | 21.14 | $11.28 | — |
| 2025-02-03 | 21.48 | $11.28 | — |
| 2025-01-31 | 21.83 | $11.28 | — |
| 2025-01-30 | 22.20 | $11.28 | — |
| 2025-01-29 | 22.59 | $11.28 | — |
| 2025-01-28 | 23.01 | $11.28 | — |
| 2025-01-27 | 23.44 | $11.28 | — |
| 2025-01-24 | 23.90 | $11.28 | — |
| 2025-01-23 | 24.38 | $11.28 | — |
| 2025-01-22 | 24.88 | $11.28 | — |
| 2025-01-21 | 25.42 | $11.28 | — |
| 2025-01-17 | 25.98 | $11.28 | — |
| 2025-01-16 | 26.57 | $11.28 | 11492 |
| 2025-01-15 | 27.19 | $11.28 | — |
| 2025-01-14 | 27.84 | $11.28 | — |
| 2025-01-13 | 28.53 | $11.28 | — |
| 2025-01-10 | 29.26 | $11.28 | — |
| 2025-01-08 | 30.02 | $11.28 | — |
| 2025-01-07 | 30.82 | $11.28 | — |
| 2025-01-06 | 31.67 | $11.28 | — |
| 2025-01-03 | 32.56 | $11.28 | — |
| 2025-01-02 | 33.50 | $11.28 | — |
| 2024-12-31 | 34.48 | $11.28 | — |
| 2024-12-30 | 35.52 | $11.28 | — |
| 2024-12-27 | 36.61 | $11.28 | — |
| 2024-12-26 | 37.76 | $11.28 | — |
| 2024-12-24 | 38.97 | $11.28 | — |
| 2024-12-23 | 40.25 | $11.28 | — |
| 2024-12-20 | 41.59 | $11.28 | 12837 |
| 2024-12-19 | 43.00 | $11.33 | — |
| 2024-12-18 | 43.37 | $11.33 | — |
| 2024-12-17 | 43.75 | $11.33 | — |
| 2024-12-16 | 44.15 | $11.33 | — |
| 2024-12-13 | 44.58 | $11.33 | 800 |
| 2024-12-12 | 45.03 | $11.30 | 500 |
| 2024-12-11 | 45.82 | $11.32 | 30733 |
| 2024-12-10 | 46.65 | $11.32 | 2301 |
| 2024-12-09 | 47.52 | $11.26 | 57800 |
| 2024-12-06 | 48.65 | $11.23 | 66000 |
| 2024-12-05 | 50.45 | $11.25 | — |
| 2024-12-04 | 51.96 | $11.25 | 1011 |
| 2024-12-03 | 53.55 | $11.25 | 200 |
| 2024-12-02 | 54.16 | $11.25 | 402 |
| 2024-11-29 | 54.80 | $11.20 | 37631 |
| 2024-11-27 | 55.48 | $11.21 | — |
| 2024-11-26 | 56.58 | $11.21 | 5168 |
| 2024-11-25 | 57.74 | $11.20 | 14100 |
| 2024-11-22 | 59.07 | $11.12 | 59125 |
| 2024-11-21 | 60.80 | $11.17 | 18900 |
| 2024-11-20 | 61.46 | $11.17 | 21667 |
| 2024-11-19 | 62.16 | $11.21 | 98500 |
| 2024-11-18 | 62.90 | $11.19 | 300 |
| 2024-11-15 | 63.85 | $11.16 | — |
| 2024-11-14 | 63.18 | $11.16 | — |
| 2024-11-13 | 62.46 | $11.16 | 21806 |
| 2024-11-12 | 61.71 | $11.16 | 38700 |
| 2024-11-11 | 60.92 | $11.17 | 200137 |
| 2024-11-08 | 60.09 | $11.16 | 1.0M |
| 2024-11-07 | 59.22 | $11.17 | 11100 |
| 2024-11-06 | 58.04 | $11.10 | — |
| 2024-11-05 | 57.02 | $11.10 | — |
| 2024-11-04 | 55.94 | $11.10 | — |
| 2024-11-01 | 54.81 | $11.10 | — |
| 2024-10-31 | 53.62 | $11.10 | — |
| 2024-10-30 | 52.36 | $11.10 | — |
| 2024-10-29 | 51.04 | $11.10 | — |
| 2024-10-28 | 49.65 | $11.10 | — |
| 2024-10-25 | 48.19 | $11.10 | — |
| 2024-10-24 | 46.65 | $11.10 | — |
| 2024-10-23 | 45.03 | $11.10 | — |
| 2024-10-22 | 43.32 | $11.10 | — |
| 2024-10-21 | 41.53 | $11.10 | — |
| 2024-10-18 | 39.64 | $11.10 | 300 |
| 2024-10-17 | 37.65 | $11.10 | 5700 |
| 2024-10-16 | 35.55 | $11.11 | 11648 |
| 2024-10-15 | 33.35 | $11.13 | — |
| 2024-10-14 | 34.13 | $11.13 | 916 |
| 2024-10-11 | 34.96 | $11.08 | 4100 |
| 2024-10-10 | 35.83 | $11.08 | 3124 |
| 2024-10-09 | 36.74 | $11.12 | 13937 |
| 2024-10-08 | 37.71 | $11.14 | 500 |
| 2024-10-07 | 36.77 | $11.11 | — |
| 2024-10-04 | 36.20 | $11.11 | — |
| 2024-10-03 | 35.59 | $11.11 | — |
| 2024-10-02 | 34.95 | $11.11 | — |
| 2024-10-01 | 34.28 | $11.11 | 2000 |
| 2024-09-30 | 33.57 | $11.10 | 636 |
| 2024-09-27 | 33.44 | $11.13 | — |
| 2024-09-26 | 31.96 | $11.13 | 200 |
| 2024-09-25 | 30.40 | $11.08 | — |
| 2024-09-24 | 29.55 | $11.08 | — |
| 2024-09-23 | 28.65 | $11.08 | — |
| 2024-09-20 | 27.71 | $11.08 | — |
| 2024-09-19 | 26.72 | $11.08 | — |
| 2024-09-18 | 25.67 | $11.08 | — |
| 2024-09-17 | 24.57 | $11.08 | — |
| 2024-09-16 | 23.41 | $11.08 | — |
| 2024-09-13 | 22.19 | $11.08 | — |
| 2024-09-12 | 20.91 | $11.08 | 400 |
| 2024-09-11 | 19.55 | $11.08 | — |
| 2024-09-10 | 18.13 | $11.08 | — |
| 2024-09-09 | 16.63 | $11.08 | 300 |
| 2024-09-06 | 15.06 | $11.03 | — |
| 2024-09-05 | 14.09 | $11.03 | — |
| 2024-09-04 | 13.08 | $11.03 | 600 |
| 2024-09-03 | 12.01 | $11.04 | — |
| 2024-08-30 | 11.61 | $11.04 | — |
| 2024-08-29 | 11.19 | $11.04 | — |
| 2024-08-28 | 10.74 | $11.04 | 13 |
| 2024-08-27 | 10.27 | $11.04 | — |
| 2024-08-26 | 9.78 | $11.04 | 1730 |
| 2024-08-23 | 9.25 | $11.04 | 429500 |
| 2024-08-22 | 9.24 | $11.03 | — |
| 2024-08-21 | 9.43 | $11.03 | — |
| 2024-08-20 | 9.63 | $11.03 | 55000 |
| 2024-08-19 | 9.85 | $11.04 | 100 |
| 2024-08-16 | 9.86 | $11.04 | — |
| 2024-08-15 | 9.87 | $11.04 | — |
| 2024-08-14 | 9.89 | $11.04 | 87709 |
| 2024-08-13 | 9.91 | $11.02 | — |
| 2024-08-12 | 10.23 | $11.02 | — |
| 2024-08-09 | 10.57 | $11.02 | 700 |
| 2024-08-08 | 10.94 | $11.03 | 1509 |
| 2024-08-07 | 11.16 | $11.02 | — |
| 2024-08-06 | 11.53 | $11.02 | — |
| 2024-08-05 | 11.92 | $11.02 | — |
| 2024-08-02 | 12.34 | $11.02 | — |
| 2024-08-01 | 12.77 | $11.02 | — |
| 2024-07-31 | 13.23 | $11.02 | — |
| 2024-07-30 | 13.71 | $11.02 | 25540 |
| 2024-07-29 | 14.22 | $10.95 | 200 |
| 2024-07-26 | 14.25 | $10.95 | 1200 |
| 2024-07-25 | 14.28 | $11.00 | — |
| 2024-07-24 | 14.84 | $11.00 | — |
| 2024-07-23 | 15.43 | $11.00 | 5537 |
| 2024-07-22 | 16.05 | $10.96 | 6803 |
| 2024-07-19 | 16.71 | $11.01 | 110412 |
| 2024-07-18 | 17.36 | $11.00 | 1897 |
| 2024-07-17 | 18.05 | $10.99 | 159081 |
| 2024-07-16 | 18.77 | $10.96 | — |
| 2024-07-15 | 19.50 | $10.96 | — |
| 2024-07-12 | 20.27 | $10.96 | — |
| 2024-07-11 | 21.07 | $10.96 | 64079 |
| 2024-07-10 | 21.92 | $10.95 | — |
| 2024-07-02 | 22.35 | $10.95 | 101 |
| 2024-06-24 | 22.79 | $10.98 | 12002 |
| 2024-06-21 | 23.48 | $10.95 | 438 |
| 2024-06-17 | 24.02 | $10.95 | 212 |
| 2024-06-13 | 24.50 | $10.97 | 20747 |
| 2024-06-11 | 25.14 | $10.98 | 310 |
| 2024-06-10 | 25.88 | $10.98 | 288 |
| 2024-06-06 | 26.65 | $10.98 | 334 |
| 2024-06-05 | 27.47 | $11.00 | 219930 |
| 2024-06-04 | 28.39 | $10.99 | 637 |
| 2024-06-03 | 29.29 | $11.05 | 27565 |
| 2024-05-31 | 30.24 | $11.01 | 13751 |
| 2024-05-29 | 30.97 | $10.99 | 818 |
| 2024-05-28 | 31.60 | $10.99 | 863 |
| 2024-05-23 | 32.27 | $10.96 | 150774 |
| 2024-05-13 | 32.97 | $10.92 | 1 |
| 2024-05-09 | 33.26 | $10.92 | 36 |
| 2024-05-02 | 33.58 | $10.84 | 205 |
| 2024-04-18 | 33.38 | $10.90 | 202 |
| 2024-04-12 | 33.36 | $10.92 | 4577 |
| 2024-04-10 | 33.42 | $10.90 | 268 |
| 2024-04-04 | 32.77 | $10.91 | 549 |
| 2024-04-03 | 32.10 | $10.91 | 440 |
| 2024-03-27 | 31.41 | $10.99 | 189177 |
| 2024-03-26 | 30.69 | $11.00 | 86 |
| 2024-03-25 | 30.16 | $11.00 | 825 |
| 2024-03-22 | 29.61 | $10.95 | 545 |
| 2024-03-21 | 28.71 | $10.92 | 13043 |
| 2024-03-20 | 27.77 | $10.97 | 2982 |
| 2024-03-19 | 26.28 | $10.94 | 2892 |
| 2024-03-18 | 24.79 | $10.85 | 2683 |
| 2024-03-15 | 22.63 | $10.76 | 65 |
| 2024-03-14 | 19.72 | $10.71 | 18836 |
| 2024-03-11 | 16.65 | $10.82 | 160 |
| 2024-03-08 | 16.89 | $10.82 | 25401 |
| 2024-03-07 | 17.14 | $10.85 | 75134 |
| 2024-03-06 | 16.74 | $10.85 | 1.5M |
| 2024-03-05 | 16.31 | $10.83 | 574 |
| 2024-03-04 | 16.49 | $10.83 | 316 |
| 2024-03-01 | 16.67 | $10.87 | 9970 |
| 2024-02-29 | 16.71 | $10.87 | 782 |
| 2024-02-28 | 16.97 | $10.86 | 37228 |
| 2024-02-27 | 17.23 | $10.88 | 33290 |
| 2024-02-26 | 17.94 | $10.83 | 300 |
| 2024-02-23 | 17.15 | $10.83 | 353 |
| 2024-02-22 | 16.31 | $10.84 | 966 |
| 2024-02-21 | 15.61 | $10.83 | 822 |
| 2024-02-20 | 14.51 | $10.88 | 21180 |
| 2024-02-16 | 14.22 | $10.90 | 374 |
| 2024-02-15 | 14.86 | $10.90 | — |
| 2024-02-14 | 15.53 | $10.90 | 5193 |
| 2024-02-13 | 16.23 | $10.90 | 304 |
| 2024-02-12 | 16.98 | $10.92 | 3366 |
| 2024-02-09 | 17.76 | $10.92 | — |
| 2024-02-08 | 18.13 | $10.92 | 320 |
| 2024-02-07 | 18.52 | $10.92 | 2871 |
| 2024-02-06 | 18.93 | $10.90 | — |
| 2024-02-05 | 19.89 | $10.90 | 2652 |
| 2024-02-02 | 20.91 | $10.92 | 20141 |
| 2024-02-01 | 21.98 | $10.90 | 16495 |
| 2024-01-31 | 23.10 | $10.92 | 521466 |
| 2024-01-30 | 24.29 | $10.92 | 348 |
| 2024-01-29 | 25.03 | $10.92 | 3744 |
| 2024-01-26 | 25.81 | $10.90 | 19900 |
| 2024-01-25 | 27.14 | $10.90 | — |
| 2024-01-24 | 28.55 | $10.90 | 3567 |
| 2024-01-23 | 30.02 | $10.90 | 500851 |
| 2024-01-22 | 31.58 | $10.92 | 400 |
| 2024-01-19 | 31.71 | $10.92 | 3061 |
| 2024-01-18 | 31.85 | $10.89 | 6503 |
| 2024-01-17 | 32.68 | $10.89 | 1290 |
| 2024-01-16 | 33.18 | $10.87 | 522 |
| 2024-01-12 | 34.23 | $10.88 | — |
| 2024-01-11 | 34.95 | $10.88 | — |
| 2024-01-10 | 35.70 | $10.88 | 300 |
| 2024-01-09 | 36.49 | $10.88 | 1445 |
| 2024-01-08 | 37.32 | $10.89 | — |
| 2024-01-05 | 37.42 | $10.89 | — |
| 2024-01-04 | 37.53 | $10.89 | 386 |
| 2024-01-03 | 37.64 | $10.89 | 142 |
| 2024-01-02 | 37.76 | $10.86 | 14477 |
| 2023-12-29 | 38.47 | $10.85 | — |
| 2023-12-28 | 38.42 | $10.85 | 7293 |
| 2023-12-27 | 38.35 | $10.84 | 130666 |
| 2023-12-26 | 38.48 | $10.83 | — |
| 2023-12-22 | 38.81 | $10.83 | — |
| 2023-12-21 | 39.16 | $10.83 | 66436 |
| 2023-12-20 | 39.53 | $10.83 | 6065 |
| 2023-12-19 | 39.54 | $10.83 | 3157 |
| 2023-12-18 | 39.56 | $10.78 | 300 |
| 2023-12-15 | 40.61 | $10.78 | 100 |
| 2023-12-14 | 41.71 | $10.78 | 400 |
| 2023-12-13 | 42.88 | $10.78 | — |
| 2023-12-12 | 44.11 | $10.78 | 2794 |
| 2023-12-11 | 45.40 | $10.78 | 50507 |
| 2023-12-08 | 46.42 | $10.79 | 367 |
| 2023-12-07 | 47.15 | $10.77 | 404 |
| 2023-12-06 | 48.10 | $10.78 | 125005 |
| 2023-12-05 | 49.11 | $10.78 | 69224 |
| 2023-12-04 | 49.44 | $10.78 | 46012 |
| 2023-12-01 | 49.80 | $10.78 | 8238 |
| 2023-11-30 | 50.17 | $10.78 | 10933 |
| 2023-11-29 | 50.57 | $10.77 | 447848 |
| 2023-11-28 | 50.98 | $10.79 | 218015 |
| 2023-11-27 | 50.75 | $10.78 | 7127 |
| 2023-11-24 | 50.60 | $10.80 | 817 |
| 2023-11-22 | 49.71 | $10.77 | 400 |
| 2023-11-21 | 49.02 | $10.77 | 118187 |
| 2023-11-20 | 48.30 | $10.78 | 53657 |
| 2023-11-17 | 47.64 | $10.75 | 400 |
| 2023-11-16 | 47.89 | $10.75 | 25038 |
| 2023-11-15 | 48.16 | $10.75 | 25133 |
| 2023-11-14 | 48.43 | $10.73 | — |
| 2023-11-13 | 49.11 | $10.73 | 100 |
| 2023-11-10 | 49.82 | $10.72 | 100 |
| 2023-11-09 | 50.78 | $10.74 | 101 |
| 2023-11-08 | 50.87 | $10.73 | 102 |
| 2023-11-07 | 51.16 | $10.73 | — |
| 2023-11-06 | 51.45 | $10.73 | — |
| 2023-11-03 | 51.76 | $10.73 | — |
| 2023-11-02 | 52.09 | $10.73 | — |
| 2023-11-01 | 52.43 | $10.73 | — |
| 2023-10-31 | 52.80 | $10.73 | 92850 |
| 2023-10-30 | 53.18 | $10.72 | — |
| 2023-10-27 | 53.72 | $10.72 | 1060 |
| 2023-10-26 | 54.29 | $10.71 | 1562 |
| 2023-10-25 | 54.89 | $10.72 | — |
| 2023-10-24 | 55.19 | $10.72 | 3000 |
| 2023-10-23 | 55.51 | $10.71 | — |
| 2023-10-20 | 55.96 | $10.71 | — |
| 2023-10-19 | 56.43 | $10.71 | 330 |
| 2023-10-18 | 56.92 | $10.72 | — |
| 2023-10-17 | 57.16 | $10.72 | — |
| 2023-10-16 | 57.41 | $10.72 | — |
| 2023-10-13 | 57.68 | $10.72 | 555 |
| 2023-10-12 | 57.96 | $10.70 | 102 |
| 2023-10-11 | 58.41 | $10.71 | 103 |
| 2023-10-10 | 58.64 | $10.70 | 103 |
| 2023-10-09 | 58.96 | $10.70 | 103 |
| 2023-10-06 | 59.29 | $10.70 | 104 |
| 2023-10-05 | 59.64 | $10.70 | 104 |
| 2023-10-04 | 60.01 | $10.70 | — |
| 2023-10-03 | 60.40 | $10.70 | — |
| 2023-10-02 | 60.81 | $10.70 | — |
| 2023-09-29 | 61.24 | $10.70 | — |
| 2023-09-28 | 61.70 | $10.70 | — |
| 2023-09-27 | 62.18 | $10.70 | 12334 |
| 2023-09-26 | 62.68 | $10.74 | 519 |
| 2023-09-25 | 62.67 | $10.69 | — |
| 2023-09-22 | 62.90 | $10.69 | — |
| 2023-09-21 | 63.14 | $10.69 | — |
| 2023-09-20 | 63.39 | $10.69 | 438493 |
| 2023-09-19 | 63.65 | $10.68 | 249 |
| 2023-09-18 | 63.97 | $10.68 | 10545 |
| 2023-09-15 | 64.31 | $10.65 | 101 |
| 2023-09-14 | 64.77 | $10.65 | 106 |
| 2023-09-13 | 65.25 | $10.65 | 105 |
| 2023-09-12 | 65.76 | $10.65 | 101 |
| 2023-09-11 | 66.30 | $10.65 | 101 |
| 2023-09-08 | 66.86 | $10.65 | 166 |
| 2023-09-07 | 67.45 | $10.64 | — |
| 2023-09-06 | 68.11 | $10.64 | — |
| 2023-09-05 | 68.80 | $10.64 | 228 |
| 2023-09-01 | 69.52 | $10.60 | 7600 |
| 2023-08-31 | 70.38 | $10.65 | — |
| 2023-08-30 | 70.86 | $10.65 | 50217 |
| 2023-08-29 | 71.36 | $10.63 | — |
| 2023-08-28 | 71.93 | $10.63 | — |
| 2023-08-25 | 72.53 | $10.63 | — |
| 2023-08-24 | 73.16 | $10.63 | 201 |
| 2023-08-23 | 73.82 | $10.65 | 56245 |
| 2023-08-22 | 74.41 | $10.64 | 327933 |
| 2023-08-21 | 75.13 | $10.63 | 218 |
| 2023-08-18 | 75.91 | $10.69 | 1393 |
| 2023-08-17 | 76.72 | $10.71 | 172 |
| 2023-08-16 | 77.08 | $10.63 | 13250 |
| 2023-08-15 | 77.45 | $10.66 | — |
| 2023-08-14 | 78.90 | $10.66 | 8718 |
| 2023-08-11 | 80.43 | $10.80 | 366 |
| 2023-08-10 | 80.39 | $10.66 | 407 |
| 2023-08-09 | 80.55 | $10.65 | 93223 |
| 2023-08-08 | 80.73 | $10.64 | 12403 |
| 2023-08-07 | 80.94 | $10.63 | — |
| 2023-08-04 | 81.17 | $10.63 | 231322 |
| 2023-08-03 | 81.42 | $10.62 | 20328 |
| 2023-08-02 | 81.46 | $10.62 | 24004 |
| 2023-08-01 | 81.51 | $10.58 | 101 |
| 2023-07-31 | 81.61 | $10.58 | — |
| 2023-07-28 | 81.71 | $10.58 | 102 |
| 2023-07-27 | 81.81 | $10.57 | 101 |
| 2023-07-26 | 81.93 | $10.57 | 101 |
| 2023-07-25 | 82.06 | $10.57 | 11000 |
| 2023-07-24 | 82.19 | $10.59 | — |
| 2023-07-21 | 82.18 | $10.59 | — |
| 2023-07-20 | 82.17 | $10.59 | 1011 |
| 2023-07-19 | 82.16 | $10.56 | — |
| 2023-07-18 | 82.16 | $10.56 | 1600 |
| 2023-07-17 | 82.17 | $10.56 | — |
| 2023-07-14 | 82.17 | $10.56 | 3300 |
| 2023-07-13 | 82.18 | $10.56 | 1007 |
| 2023-07-12 | 82.19 | $10.56 | 5108 |
| 2023-07-11 | 82.20 | $10.60 | 100 |
| 2023-07-10 | 82.00 | $10.60 | 100 |
| 2023-07-07 | 81.79 | $10.60 | 7608 |
| 2023-07-06 | 81.58 | $10.55 | — |
| 2023-07-05 | 81.37 | $10.55 | 22321 |
| 2023-07-03 | 81.15 | $10.65 | 53898 |
| 2023-06-30 | 80.62 | $10.58 | 2655 |
| 2023-06-29 | 80.14 | $10.55 | 14264 |
| 2023-06-28 | 79.63 | $10.60 | 12310 |
| 2023-06-27 | 79.11 | $10.65 | 722 |
| 2023-06-26 | 78.30 | $10.56 | 38028 |
| 2023-06-23 | 77.52 | $10.54 | 55157 |
| 2023-06-22 | 76.49 | $10.51 | 68948 |
| 2023-06-21 | 75.48 | $10.51 | 60422 |
| 2023-06-20 | 74.44 | $10.48 | 23359 |
| 2023-06-16 | 73.35 | $10.50 | 317902 |
| 2023-06-15 | 72.21 | $10.49 | 35591 |
| 2023-06-14 | 71.45 | $10.43 | 17947 |
| 2023-06-13 | 70.66 | $10.45 | 1637 |
| 2023-06-12 | 69.67 | $10.46 | 29642 |
| 2023-06-09 | 68.47 | $10.45 | 801748 |
| 2023-06-08 | 67.61 | $10.45 | 609318 |
| 2023-06-07 | 66.71 | $10.43 | 378137 |
| 2023-06-06 | 66.96 | $10.42 | 176034 |
| 2023-06-05 | 67.36 | $10.42 | 275705 |
| 2023-06-02 | 67.50 | $10.42 | 35728 |
| 2023-06-01 | 67.78 | $10.41 | 2272 |
| 2023-05-31 | 67.78 | $10.40 | — |
| 2023-05-30 | 68.18 | $10.40 | 4900 |
| 2023-05-26 | 68.61 | $10.40 | 1290 |
| 2023-05-25 | 69.05 | $10.41 | 79302 |
| 2023-05-24 | 68.91 | $10.41 | 431623 |
| 2023-05-23 | 68.76 | $10.41 | 211077 |
| 2023-05-22 | 68.60 | $10.41 | 450845 |
| 2023-05-19 | 68.48 | $10.40 | 101100 |
| 2023-05-18 | 68.40 | $10.39 | — |
| 2023-05-17 | 68.42 | $10.39 | 310189 |
| 2023-05-16 | 68.44 | $10.40 | 3.4M |
| 2023-05-15 | 68.46 | $10.38 | — |
| 2023-05-12 | 68.69 | $10.38 | 25100 |
| 2023-05-11 | 68.93 | $10.38 | — |
| 2023-05-10 | 69.24 | $10.38 | 1200 |
| 2023-05-09 | 69.56 | $10.38 | 13498 |
| 2023-05-08 | 69.90 | $10.36 | — |
| 2023-05-05 | 70.50 | $10.36 | 100 |
| 2023-05-04 | 71.13 | $10.36 | 43591 |
| 2023-05-03 | 71.79 | $10.36 | 51173 |
| 2023-05-02 | 72.49 | $10.36 | 72700 |
| 2023-05-01 | 72.40 | $10.36 | 97658 |
| 2023-04-28 | 72.30 | $10.36 | 379 |
| 2023-04-27 | 72.20 | $10.36 | — |
| 2023-04-26 | 72.16 | $10.36 | 147502 |
| 2023-04-25 | 72.11 | $10.36 | 3935 |
| 2023-04-24 | 72.06 | $10.34 | 681713 |
| 2023-04-21 | 72.06 | $10.34 | — |
| 2023-04-20 | 72.06 | $10.34 | 1302 |
| 2023-04-19 | 72.06 | $10.35 | 140 |
| 2023-04-18 | 71.75 | $10.35 | 5179 |
| 2023-04-17 | 71.42 | $10.35 | 2000 |
| 2023-04-14 | 71.07 | $10.35 | 28149 |
| 2023-04-13 | 70.71 | $10.34 | 5000 |
| 2023-04-12 | 70.35 | $10.34 | 5243 |
| 2023-04-11 | 69.98 | $10.34 | 13801 |
| 2023-04-10 | 69.59 | $10.34 | 25000 |
| 2023-04-06 | 69.18 | $10.34 | 6879 |
| 2023-04-05 | 68.75 | $10.34 | 8284 |
| 2023-04-04 | 68.33 | $10.34 | 95630 |
| 2023-04-03 | 67.88 | $10.35 | 183176 |
| 2023-03-31 | 67.40 | $10.34 | 28700 |
| 2023-03-30 | 66.72 | $10.33 | 730 |
| 2023-03-29 | 65.99 | $10.34 | 1526 |
| 2023-03-28 | 65.06 | $10.33 | 1601 |
| 2023-03-27 | 64.12 | $10.33 | — |
| 2023-03-24 | 63.18 | $10.33 | 1853 |
| 2023-03-23 | 62.19 | $10.33 | 514019 |
| 2023-03-22 | 61.15 | $10.35 | — |
| 2023-03-21 | 59.74 | $10.35 | 195955 |
| 2023-03-20 | 58.25 | $10.31 | — |
| 2023-03-17 | 58.45 | $10.31 | — |
| 2023-03-16 | 58.65 | $10.31 | — |
| 2023-03-15 | 58.87 | $10.31 | 135 |
| 2023-03-14 | 59.10 | $10.30 | — |
| 2023-03-13 | 59.46 | $10.30 | — |
| 2023-03-10 | 59.83 | $10.30 | — |
| 2023-03-09 | 60.23 | $10.30 | 157338 |
| 2023-03-08 | 60.65 | $10.29 | 1000 |
| 2023-03-07 | 61.19 | $10.32 | — |
| 2023-03-06 | 60.71 | $10.32 | 100 |
| 2023-03-03 | 60.20 | $10.26 | 3 |
| 2023-03-02 | 60.16 | $10.26 | 3387 |
| 2023-03-01 | 60.11 | $10.27 | 15489 |
| 2023-02-28 | 59.64 | $10.26 | 51003 |
| 2023-02-27 | 59.15 | $10.27 | 51703 |
| 2023-02-24 | 58.63 | $10.27 | 3 |
| 2023-02-23 | 58.08 | $10.27 | 4 |
| 2023-02-22 | 57.50 | $10.27 | 503133 |
| 2023-02-21 | 56.90 | $10.25 | 1 |
| 2023-02-17 | 56.39 | $10.25 | 91 |
| 2023-02-16 | 55.85 | $10.25 | 99085 |
| 2023-02-15 | 55.28 | $10.23 | 9 |
| 2023-02-14 | 54.82 | $10.23 | 9 |
| 2023-02-13 | 54.33 | $10.23 | 41 |
| 2023-02-10 | 53.81 | $10.23 | 16862 |
| 2023-02-09 | 53.27 | $10.24 | 28 |
| 2023-02-08 | 52.43 | $10.24 | 118 |
| 2023-02-07 | 51.55 | $10.24 | 17013 |
| 2023-02-06 | 50.62 | $10.23 | 115 |
| 2023-02-03 | 49.69 | $10.22 | 33 |
| 2023-02-02 | 48.75 | $10.22 | 98 |
| 2023-02-01 | 47.76 | $10.22 | — |
| 2023-01-31 | 46.72 | $10.22 | 16210 |
| 2023-01-30 | 45.63 | $10.23 | 3000 |
| 2023-01-27 | 44.18 | $10.23 | 2990 |
| 2023-01-26 | 42.66 | $10.22 | 239 |
| 2023-01-25 | 41.09 | $10.20 | 2 |
| 2023-01-24 | 39.49 | $10.20 | 8835 |
| 2023-01-23 | 37.81 | $10.24 | 5054 |
| 2023-01-20 | 36.04 | $10.20 | — |
| 2023-01-19 | 34.29 | $10.20 | 55975 |
| 2023-01-18 | 32.45 | $10.21 | 257078 |
| 2023-01-17 | 30.51 | $10.19 | 6904 |
| 2023-01-13 | 28.47 | $10.19 | 6140 |
| 2023-01-12 | 28.25 | $10.18 | — |
| 2023-01-11 | 28.14 | $10.18 | 9126 |
| 2023-01-10 | 28.03 | $10.17 | 5767 |
| 2023-01-09 | 28.02 | $10.17 | 426 |
| 2023-01-06 | 28.01 | $10.17 | 2490 |
| 2023-01-05 | 27.60 | $10.23 | 4760 |
| 2023-01-04 | 27.18 | $10.14 | 22770 |
| 2023-01-03 | 27.77 | $10.14 | 100 |
| 2022-12-30 | 28.40 | $10.20 | 9106 |
| 2022-12-29 | 27.95 | $10.16 | 2702 |
| 2022-12-28 | 28.00 | $10.12 | — |
| 2022-12-27 | 28.76 | $10.12 | 5 |
| 2022-12-23 | 29.55 | $10.12 | 5 |
| 2022-12-22 | 30.38 | $10.12 | 11719 |
| 2022-12-21 | 31.26 | $10.12 | 331397 |
| 2022-12-20 | 32.19 | $10.12 | 184903 |
| 2022-12-19 | 32.19 | $10.11 | 5 |
| 2022-12-16 | 32.49 | $10.11 | 110 |
| 2022-12-15 | 32.81 | $10.13 | 353 |
| 2022-12-14 | 32.60 | $10.11 | — |
| 2022-12-13 | 32.74 | $10.11 | 1 |
| 2022-12-12 | 32.89 | $10.11 | 141074 |
| 2022-12-09 | 33.04 | $10.13 | 46700 |
| 2022-12-08 | 32.02 | $10.12 | 150200 |
| 2022-12-07 | 31.00 | $10.12 | 34386 |
| 2022-12-06 | 29.93 | $10.09 | 27724 |
| 2022-12-05 | 29.26 | $10.07 | 400027 |
| 2022-12-02 | 28.83 | $10.06 | 700 |
| 2022-12-01 | 28.52 | $10.04 | 30925 |
| 2022-11-30 | 28.53 | $10.03 | — |
| 2022-11-29 | 28.71 | $10.03 | 1 |
| 2022-11-28 | 28.91 | $10.03 | 24211 |
| 2022-11-25 | 29.12 | $10.03 | — |
| 2022-11-23 | 29.41 | $10.03 | 1200 |
| 2022-11-22 | 29.73 | $10.02 | 23341 |
| 2022-11-21 | 30.22 | $10.06 | 38 |
| 2022-11-18 | 29.62 | $10.06 | 210 |
| 2022-11-17 | 28.99 | $10.00 | 211 |
| 2022-11-16 | 29.27 | $10.00 | 26 |
| 2022-11-15 | 29.56 | $10.00 | 2735 |
| 2022-11-14 | 29.88 | $10.00 | 312 |
| 2022-11-11 | 30.20 | $9.98 | — |
| 2022-11-10 | 30.91 | $9.98 | 888 |
| 2022-11-09 | 31.66 | $10.00 | 325 |
| 2022-11-08 | 31.90 | $10.01 | — |
| 2022-11-07 | 31.85 | $10.01 | 24339 |
| 2022-11-04 | 31.81 | $10.00 | — |
| 2022-11-03 | 32.43 | $10.00 | 1572 |
| 2022-11-02 | 33.09 | $9.99 | — |
| 2022-11-01 | 34.07 | $9.99 | 1700 |
| 2022-10-31 | 35.10 | $10.01 | — |
| 2022-10-28 | 35.49 | $10.01 | 101015 |
| 2022-10-27 | 35.90 | $10.00 | 20 |
| 2022-10-26 | 35.72 | $10.00 | 1581 |
| 2022-10-25 | 35.53 | $10.00 | 5625 |
| 2022-10-24 | 35.33 | $9.98 | 5 |
| 2022-10-21 | 35.39 | $9.98 | 17 |
| 2022-10-20 | 35.45 | $9.98 | 17 |
| 2022-10-19 | 35.52 | $9.98 | — |
| 2022-10-18 | 35.59 | $9.98 | 10 |
| 2022-10-17 | 35.66 | $9.98 | 20 |
| 2022-10-14 | 35.74 | $9.98 | 17 |
| 2022-10-13 | 35.82 | $9.98 | 17 |
| 2022-10-12 | 35.91 | $9.98 | 10 |
| 2022-10-11 | 36.00 | $9.98 | 1328 |
| 2022-10-10 | 36.10 | $10.01 | 22 |
| 2022-10-07 | 35.61 | $10.01 | — |
| 2022-10-06 | 35.11 | $10.01 | — |
| 2022-10-05 | 34.57 | $10.01 | 1474 |
| 2022-10-04 | 34.01 | $9.99 | 120 |
| 2022-10-03 | 34.10 | $10.00 | 1200 |
| 2022-09-30 | 33.90 | $10.00 | — |
| 2022-09-29 | 33.69 | $10.00 | 26575 |
| 2022-09-28 | 33.48 | $10.00 | 303389 |
| 2022-09-27 | 33.25 | $9.97 | 30105 |
| 2022-09-26 | 33.24 | $9.97 | 6 |
| 2022-09-23 | 33.24 | $9.97 | 8001 |
| 2022-09-22 | 33.23 | $9.98 | — |
| 2022-09-21 | 32.92 | $9.98 | 207 |
| 2022-09-20 | 32.60 | $9.98 | 7017 |
| 2022-09-19 | 32.26 | $9.97 | 5235 |
| 2022-09-16 | 31.96 | $9.95 | — |
| 2022-09-15 | 31.77 | $9.95 | 2 |
| 2022-09-14 | 31.57 | $9.95 | 6840 |
| 2022-09-13 | 31.35 | $9.98 | 10 |
| 2022-09-12 | 30.52 | $9.98 | 50 |
| 2022-09-09 | 29.64 | $9.98 | 107 |
| 2022-09-08 | 28.71 | $9.98 | 30 |
| 2022-09-07 | 27.74 | $9.98 | 7569 |
| 2022-09-06 | 26.71 | $9.98 | 2426 |
| 2022-09-02 | 25.42 | $9.99 | 8442 |
| 2022-09-01 | 24.06 | $9.97 | 652001 |
| 2022-08-31 | 21.77 | $9.93 | 404 |
| 2022-08-30 | 22.83 | $9.93 | 365 |
| 2022-08-29 | 23.94 | $9.95 | 51 |
| 2022-08-26 | 24.71 | $9.95 | — |
| 2022-08-25 | 25.51 | $9.95 | 1000 |
| 2022-08-24 | 26.36 | $9.99 | 70 |
| 2022-08-23 | 26.38 | $9.99 | 4271 |
| 2022-08-22 | 26.41 | $9.94 | 5 |
| 2022-08-19 | 27.44 | $9.94 | 5 |
| 2022-08-18 | 28.52 | $9.94 | 462413 |
| 2022-08-17 | 29.65 | $9.97 | 10 |
| 2022-08-16 | 30.28 | $9.97 | — |
| 2022-08-15 | 30.95 | $9.97 | 37428 |
| 2022-08-12 | 31.65 | $9.99 | — |
| 2022-08-11 | 31.67 | $9.99 | 90 |
| 2022-08-10 | 31.69 | $9.99 | — |
| 2022-08-09 | 31.72 | $9.99 | — |
| 2022-08-08 | 31.74 | $9.99 | 1635 |
| 2022-08-05 | 31.77 | $9.96 | 15016 |
| 2022-08-04 | 32.15 | $9.96 | 1 |
| 2022-08-03 | 32.56 | $9.96 | 2600 |
| 2022-08-02 | 32.98 | $9.96 | 729 |
| 2022-08-01 | 33.43 | $9.95 | 958 |
| 2022-07-29 | 33.90 | $9.93 | 27 |
| 2022-07-28 | 34.72 | $9.93 | 85500 |
| 2022-07-27 | 35.58 | $9.93 | 89500 |
| 2022-07-26 | 36.49 | $9.99 | 1045 |
| 2022-07-25 | 36.62 | $9.97 | — |
| 2022-07-22 | 36.95 | $9.97 | 755 |
| 2022-07-21 | 37.29 | $9.94 | 100 |
| 2022-07-20 | 37.93 | $9.92 | 805 |
| 2022-07-19 | 38.60 | $9.95 | 2830 |
| 2022-07-18 | 39.31 | $9.92 | 30 |
| 2022-07-15 | 40.34 | $9.92 | 6610 |
| 2022-07-14 | 41.42 | $9.92 | 11390 |
| 2022-07-13 | 42.65 | $9.90 | — |
| 2022-07-12 | 44.45 | $9.90 | — |
| 2022-07-11 | 46.34 | $9.90 | — |
| 2022-07-08 | 48.33 | $9.90 | 1 |
| 2022-07-07 | 50.42 | $9.90 | 20 |
| 2022-07-06 | 52.63 | $9.90 | 72524 |
| 2022-07-05 | 54.95 | $10.00 | 90 |
| 2022-07-01 | 56.22 | $10.00 | 177 |
| 2022-06-30 | 57.55 | $10.00 | 7656 |
| 2022-06-29 | 58.96 | $9.98 | 30 |
| 2022-06-28 | 59.63 | $9.98 | 1060 |
| 2022-06-27 | 60.33 | $9.90 | 1 |
| 2022-06-24 | 61.54 | $9.90 | 5 |
| 2022-06-23 | 62.81 | $9.90 | — |
| 2022-06-22 | 64.15 | $9.90 | 112111 |
| 2022-06-21 | 65.56 | $9.90 | 20421 |
| 2022-06-17 | 66.66 | $9.93 | 23 |
| 2022-06-16 | 67.41 | $9.93 | 106 |
| 2022-06-15 | 68.20 | $9.93 | 58 |
| 2022-06-14 | 69.03 | $9.93 | — |
| 2022-06-13 | 69.90 | $9.93 | 26559 |
| 2022-06-10 | 70.82 | $9.97 | 3026 |
| 2022-06-09 | 70.93 | $9.97 | 100 |
| 2022-06-08 | 71.05 | $9.90 | 1 |
| 2022-06-07 | 71.36 | $9.90 | 456100 |
| 2022-06-06 | 71.67 | $9.90 | — |
| 2022-06-03 | 72.01 | $9.90 | 852 |
| 2022-06-02 | 72.36 | $9.90 | 362 |
| 2022-06-01 | 72.73 | $9.92 | 35306 |
| 2022-05-31 | 73.12 | $9.95 | 35953 |
| 2022-05-27 | 73.33 | $9.91 | — |
| 2022-05-26 | 73.63 | $9.91 | 1201 |
| 2022-05-25 | 73.94 | $9.88 | 100001 |
| 2022-05-24 | 74.38 | $9.91 | 51138 |
| 2022-05-23 | 74.84 | $9.91 | — |
| 2022-05-20 | 74.88 | $9.91 | — |
| 2022-05-19 | 74.91 | $9.91 | — |
| 2022-05-18 | 74.95 | $9.91 | 15 |
| 2022-05-17 | 74.99 | $9.91 | — |
| 2022-05-16 | 75.04 | $9.91 | — |
| 2022-05-13 | 75.08 | $9.91 | 100 |
| 2022-05-12 | 75.13 | $9.91 | — |
| 2022-05-11 | 75.18 | $9.91 | 65 |
| 2022-05-10 | 75.24 | $9.91 | 25264 |
| 2022-05-09 | 75.29 | $9.92 | 49078 |
| 2022-05-06 | 75.29 | $9.95 | 305 |
| 2022-05-05 | 75.13 | $9.95 | 25935 |
| 2022-05-04 | 74.96 | $9.99 | 613 |
| 2022-05-03 | 74.46 | $9.99 | 18900 |
| 2022-05-02 | 73.93 | $9.95 | 8595 |
| 2022-04-29 | 73.39 | $9.93 | 2571 |
| 2022-04-28 | 72.83 | $9.97 | 75600 |
| 2022-04-27 | 72.23 | $9.93 | 6500 |
| 2022-04-26 | 71.52 | $9.94 | 120921 |
| 2022-04-25 | 70.77 | $9.92 | — |
| 2022-04-22 | 70.00 | $9.92 | 844778 |
| 2022-04-21 | 69.19 | $9.92 | — |
| 2022-04-20 | 68.33 | $9.92 | 16149 |
| 2022-04-19 | 67.43 | $9.91 | 321 |
| 2022-04-18 | 66.49 | $9.92 | 4173 |
| 2022-04-14 | 65.51 | $9.94 | 4092 |
| 2022-04-13 | 64.42 | $9.90 | 500 |
| 2022-04-12 | 63.27 | $9.98 | — |
| 2022-04-11 | 61.84 | $9.98 | 500 |
| 2022-04-08 | 60.33 | $9.98 | 10042 |
| 2022-04-07 | 58.74 | $9.98 | 1 |
| 2022-04-06 | 56.95 | $9.98 | 12100 |
| 2022-04-05 | 55.05 | $9.91 | 5798 |
| 2022-04-04 | 53.06 | $9.94 | — |
| 2022-04-01 | 50.91 | $9.94 | 99001 |
| 2022-03-31 | 48.63 | $9.93 | — |
| 2022-03-30 | 46.24 | $9.93 | 10 |
| 2022-03-29 | 43.72 | $9.93 | — |
| 2022-03-28 | 41.07 | $9.93 | 3994 |
| 2022-03-25 | 38.28 | $9.86 | — |
| 2022-03-24 | 35.35 | $9.86 | 2 |
| 2022-03-23 | 32.26 | $9.86 | — |
| 2022-03-22 | 29.01 | $9.86 | 106 |
| 2022-03-21 | 25.59 | $9.87 | 2000 |
| 2022-03-18 | 21.97 | $9.93 | — |
| 2022-03-17 | 18.08 | $9.93 | — |
| 2022-03-16 | 13.99 | $9.93 | 14603 |
| 2022-03-15 | 9.69 | $9.89 | — |
| 2022-03-14 | 5.09 | $9.89 | — |
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